Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $14.81 | $42.49 | 18,000 | — | — |
| 2021-12-30 | $15.60 | $44.75 | 3,800 | — | — |
| 2021-12-29 | $15.65 | $44.90 | 4,100 | — | — |
| 2021-12-28 | $15.64 | $44.87 | 7,200 | — | — |
| 2021-12-27 | $15.75 | $45.18 | 12,000 | — | — |
| 2021-12-23 | $15.61 | $44.78 | 6,600 | — | — |
| 2021-12-22 | $15.40 | $44.18 | 7,000 | — | — |
| 2021-12-21 | $15.32 | $43.95 | 31,700 | — | — |
| 2021-12-20 | $15.26 | $43.78 | 15,700 | — | — |
| 2021-12-17 | $16.43 | $47.14 | 25,100 | — | — |
| 2021-12-16 | $15.74 | $45.16 | 4,500 | — | — |
| 2021-12-15 | $15.60 | $44.75 | 10,100 | — | — |
| 2021-12-14 | $15.72 | $45.10 | 11,600 | — | — |
| 2021-12-13 | $16.08 | $46.13 | 6,700 | — | — |
| 2021-12-10 | $16.50 | $47.34 | 47,600 | — | — |
| 2021-12-09 | $16.65 | $47.77 | 74,100 | — | — |
| 2021-12-08 | $16.22 | $46.53 | 19,600 | — | — |
| 2021-12-07 | $16.50 | $47.34 | 51,800 | — | — |
| 2021-12-06 | $16.00 | $45.90 | 7,400 | — | — |
| 2021-12-03 | $15.38 | $44.12 | 3,300 | — | — |
| 2021-12-02 | $15.85 | $45.47 | 5,400 | — | — |
| 2021-12-01 | $15.98 | $45.84 | 3,500 | — | — |
| 2021-11-30 | $16.05 | $46.05 | 13,300 | — | — |
| 2021-11-29 | $16.02 | $45.96 | 5,600 | — | — |
| 2021-11-26 | $16.00 | $45.90 | 9,900 | — | — |
| 2021-11-24 | $16.42 | $47.11 | 11,500 | — | — |
| 2021-11-23 | $16.18 | $46.42 | 20,100 | — | — |
| 2021-11-22 | $16.09 | $46.16 | 14,900 | — | — |
| 2021-11-19 | $16.34 | $46.88 | 12,500 | — | — |
| 2021-11-18 | $16.98 | $48.71 | 12,500 | — | — |
| 2021-11-17 | $17.79 | $51.04 | 14,300 | — | — |
| 2021-11-16 | $17.65 | $50.64 | 20,700 | — | — |
| 2021-11-15 | $18.25 | $52.36 | 11,200 | — | — |
| 2021-11-12 | $17.99 | $50.89 | 9,400 | — | — |
| 2021-11-11 | $17.95 | $50.78 | 12,100 | — | — |
| 2021-11-10 | $18.44 | $52.17 | 22,100 | — | — |
| 2021-11-09 | $18.41 | $52.08 | 11,100 | — | — |
| 2021-11-08 | $18.25 | $51.63 | 11,200 | — | — |
| 2021-11-05 | $18.32 | $51.83 | 18,900 | — | — |
| 2021-11-04 | $18.38 | $52.00 | 39,100 | — | — |
| 2021-11-03 | $18.75 | $53.04 | 38,000 | — | — |
| 2021-11-02 | $18.84 | $53.30 | 132,300 | — | — |
| 2021-11-01 | $21.38 | $60.48 | 33,200 | — | — |
| 2021-10-29 | $21.02 | $59.47 | 14,800 | — | — |
| 2021-10-28 | $20.82 | $58.90 | 17,100 | — | — |
| 2021-10-27 | $21.20 | $59.98 | 25,800 | — | — |
| 2021-10-26 | $22.11 | $62.55 | 98,800 | — | — |
| 2021-10-25 | $21.82 | $61.73 | 71,200 | — | — |
| 2021-10-22 | $20.76 | $58.73 | 102,300 | — | — |
| 2021-10-21 | $20.93 | $59.21 | 22,500 | — | — |
| 2021-10-20 | $20.90 | $59.13 | 40,800 | — | — |
| 2021-10-19 | $20.35 | $57.57 | 25,700 | — | — |
| 2021-10-18 | $20.21 | $57.17 | 37,800 | — | — |
| 2021-10-15 | $20.31 | $57.46 | 90,100 | — | — |
| 2021-10-14 | $19.97 | $56.50 | 14,000 | — | — |
| 2021-10-13 | $19.96 | $56.47 | 9,400 | — | — |
| 2021-10-12 | $19.87 | $56.21 | 8,600 | — | — |
| 2021-10-11 | $19.71 | $55.76 | 8,900 | — | — |
| 2021-10-08 | $19.88 | $56.24 | 49,100 | — | — |
| 2021-10-07 | $20.75 | $58.70 | 17,200 | — | — |
| 2021-10-06 | $20.48 | $57.94 | 14,800 | — | — |
| 2021-10-05 | $20.22 | $57.20 | 138,200 | — | — |
| 2021-10-04 | $19.26 | $54.49 | 26,300 | — | — |
| 2021-10-01 | $19.52 | $55.22 | 60,400 | — | — |
| 2021-09-30 | $19.32 | $54.66 | 22,700 | — | — |
| 2021-09-29 | $19.92 | $56.35 | 12,000 | — | — |
| 2021-09-28 | $20.80 | $58.84 | 15,900 | — | — |
| 2021-09-27 | $21.86 | $61.84 | 56,400 | — | — |
| 2021-09-24 | $20.70 | $58.56 | 7,600 | — | — |
| 2021-09-23 | $20.81 | $58.87 | 15,500 | — | — |
| 2021-09-22 | $20.40 | $57.71 | 9,800 | — | — |
| 2021-09-21 | $19.91 | $56.33 | 23,000 | — | — |
| 2021-09-20 | $19.37 | $54.80 | 37,600 | — | — |
| 2021-09-17 | $20.04 | $56.69 | 12,700 | — | — |
| 2021-09-16 | $20.19 | $57.12 | 7,700 | — | — |
| 2021-09-15 | $19.75 | $55.87 | 20,100 | — | — |
| 2021-09-14 | $20.00 | $56.58 | 30,500 | — | — |
| 2021-09-13 | $20.90 | $59.13 | 17,500 | — | — |
| 2021-09-10 | $21.19 | $59.95 | 62,300 | — | — |
| 2021-09-09 | $21.05 | $59.55 | 14,100 | — | — |
| 2021-09-08 | $21.24 | $60.09 | 25,700 | — | — |
| 2021-09-07 | $21.81 | $61.70 | 11,600 | — | — |
| 2021-09-03 | $22.01 | $62.27 | 18,300 | — | — |
| 2021-09-02 | $22.24 | $62.92 | 30,500 | — | — |
| 2021-09-01 | $22.54 | $63.77 | 23,100 | — | — |
| 2021-08-31 | $22.43 | $63.45 | 36,900 | — | — |
| 2021-08-30 | $21.03 | $59.49 | 27,800 | — | — |
| 2021-08-27 | $21.28 | $60.20 | 98,500 | — | — |
| 2021-08-26 | $20.74 | $58.67 | 87,200 | — | — |
| 2021-08-25 | $22.95 | $64.93 | 74,100 | — | — |
| 2021-08-24 | $23.39 | $66.17 | 154,400 | — | — |
| 2021-08-23 | $23.21 | $65.66 | 111,200 | — | — |
| 2021-08-20 | $23.91 | $67.64 | 133,800 | — | — |
| 2021-08-19 | $23.20 | $65.63 | 66,500 | — | — |
| 2021-08-18 | $23.65 | $66.91 | 153,300 | — | — |
| 2021-08-17 | $22.71 | $64.25 | 355,100 | — | — |
| 2021-08-16 | $22.39 | $63.34 | 2,124,600 | — | — |
| 2021-08-13 | $21.27 | $60.17 | 81,100 | — | — |
| 2021-08-12 | $21.18 | $59.92 | 181,100 | — | — |
| 2021-08-11 | $20.10 | $56.16 | 149,200 | — | — |
| 2021-08-10 | $20.94 | $58.50 | 108,900 | — | — |
| 2021-08-09 | $20.90 | $58.39 | 158,900 | — | — |
| 2021-08-06 | $20.08 | $56.10 | 103,000 | — | — |
| 2021-08-05 | $20.13 | $56.24 | 195,700 | — | — |
| 2021-08-04 | $18.36 | $51.29 | 52,500 | — | — |
| 2021-08-03 | $18.10 | $50.57 | 89,900 | — | — |
| 2021-08-02 | $17.90 | $50.01 | 41,300 | — | — |
| 2021-07-30 | $19.00 | $53.08 | 60,000 | — | — |
| 2021-07-29 | $17.99 | $50.26 | 89,500 | — | — |
| 2021-07-28 | $19.75 | $55.18 | 75,700 | — | — |
| 2021-07-27 | $17.88 | $49.95 | 47,000 | — | — |
| 2021-07-26 | $18.15 | $50.71 | 218,400 | — | — |
| 2021-07-23 | $19.39 | $54.17 | 721,200 | — | — |
| 2021-07-22 | $19.46 | $54.37 | 1,296,700 | — | — |
| 2021-07-21 | $20.63 | $57.64 | 583,200 | — | — |
| 2021-07-20 | $20.45 | $57.13 | 440,200 | — | — |
| 2021-07-19 | $18.96 | $52.97 | 207,900 | — | — |
| 2021-07-16 | $19.80 | $55.32 | 164,100 | — | — |
| 2021-07-15 | $20.36 | $56.88 | 327,700 | — | — |
| 2021-07-14 | $19.72 | $55.09 | 238,200 | — | — |
| 2021-07-13 | $21.03 | $58.75 | 757,100 | — | — |
| 2021-07-12 | $21.70 | $60.63 | 357,700 | — | — |
| 2021-07-09 | $24.83 | $69.37 | 3,638,300 | — | — |
| 2021-07-08 | $27.05 | $75.57 | 18,974,200 | — | — |
| 2021-07-07 | $19.83 | $55.40 | 52,900 | — | — |
| 2021-07-06 | $19.77 | $55.23 | 25,200 | — | — |
| 2021-07-02 | $20.55 | $57.41 | 71,800 | — | — |
| 2021-07-01 | $19.51 | $54.51 | 21,400 | — | — |
| 2021-06-30 | $18.85 | $52.66 | 25,300 | — | — |
| 2021-06-29 | $19.33 | $54.00 | 43,900 | — | — |
| 2021-06-28 | $20.15 | $56.30 | 164,100 | — | — |
| 2021-06-25 | $20.52 | $57.33 | 21,000 | — | — |
| 2021-06-24 | $20.83 | $58.20 | 117,200 | — | — |
| 2021-06-23 | $19.47 | $54.40 | 32,400 | — | — |
| 2021-06-22 | $18.52 | $51.74 | 45,200 | — | — |
| 2021-06-21 | $18.86 | $52.69 | 42,300 | — | — |
| 2021-06-18 | $20.14 | $56.27 | 88,900 | — | — |
| 2021-06-17 | $22.03 | $61.55 | 112,500 | — | — |
| 2021-06-16 | $22.87 | $63.89 | 183,800 | — | — |
| 2021-06-15 | $22.72 | $63.48 | 96,000 | — | — |
| 2021-06-14 | $24.26 | $67.78 | 246,700 | — | — |
| 2021-06-11 | $23.93 | $66.86 | 280,100 | — | — |
| 2021-06-10 | $23.37 | $65.29 | 4,400 | — | — |
| 2021-06-09 | $23.06 | $64.43 | 12,700 | — | — |
| 2021-06-08 | $24.00 | $67.05 | 18,600 | — | — |
| 2021-06-07 | $23.68 | $66.16 | 42,100 | — | — |
| 2021-06-04 | $22.53 | $62.94 | 13,700 | — | — |
| 2021-06-03 | $23.08 | $64.48 | 4,900 | — | — |
| 2021-06-02 | $23.28 | $65.04 | 45,000 | — | — |
| 2021-06-01 | $23.41 | $65.40 | 7,800 | — | — |
| 2021-05-28 | $23.46 | $65.54 | 14,000 | — | — |
| 2021-05-27 | $23.52 | $65.71 | 11,400 | — | — |
| 2021-05-26 | $22.36 | $62.47 | 25,400 | — | — |
| 2021-05-25 | $23.44 | $65.49 | 7,400 | — | — |
| 2021-05-24 | $23.45 | $65.52 | 24,800 | — | — |
| 2021-05-21 | $24.39 | $68.14 | 88,800 | — | — |
| 2021-05-20 | $25.58 | $71.47 | 90,900 | — | — |
| 2021-05-19 | $24.75 | $69.15 | 11,000 | — | — |
| 2021-05-18 | $25.09 | $70.10 | 15,600 | — | — |
| 2021-05-17 | $26.00 | $72.64 | 34,000 | — | — |
| 2021-05-14 | $27.10 | $75.71 | 6,000 | — | — |
| 2021-05-13 | $27.04 | $75.55 | 7,700 | — | — |
| 2021-05-12 | $27.12 | $75.77 | 25,000 | — | — |
| 2021-05-11 | $28.65 | $80.04 | 52,600 | — | — |
| 2021-05-10 | $31.65 | $88.42 | 30,000 | — | — |
| 2021-05-07 | $34.79 | $97.20 | 13,200 | — | — |
| 2021-05-06 | $35.13 | $98.15 | 78,400 | — | — |
| 2021-05-05 | $35.41 | $98.93 | 16,500 | — | — |
| 2021-05-04 | $33.16 | $92.64 | 17,000 | — | — |
| 2021-05-03 | $32.99 | $92.17 | 4,300 | — | — |
| 2021-04-30 | $32.11 | $89.71 | 4,400 | — | — |
| 2021-04-29 | $32.70 | $91.36 | 6,400 | — | — |
| 2021-04-28 | $33.44 | $93.43 | 6,600 | — | — |
| 2021-04-27 | $32.74 | $91.47 | 5,500 | — | — |
| 2021-04-26 | $31.79 | $88.82 | 6,100 | — | — |
| 2021-04-23 | $31.51 | $88.03 | 20,200 | — | — |
| 2021-04-22 | $30.12 | $84.15 | 7,500 | — | — |
| 2021-04-21 | $29.71 | $83.00 | 3,500 | — | — |
| 2021-04-20 | $29.56 | $82.59 | 1,900 | — | — |
| 2021-04-19 | $28.94 | $80.85 | 7,000 | — | — |
| 2021-04-16 | $29.98 | $83.76 | 3,900 | — | — |
| 2021-04-15 | $29.64 | $82.81 | 4,600 | — | — |
| 2021-04-14 | $29.59 | $82.67 | 4,000 | — | — |
| 2021-04-13 | $30.47 | $85.13 | 4,100 | — | — |
| 2021-04-12 | $31.02 | $86.66 | 29,300 | — | — |
| 2021-04-09 | $32.08 | $89.63 | 16,700 | — | — |
| 2021-04-08 | $33.65 | $94.01 | 17,000 | — | — |
| 2021-04-07 | $34.48 | $96.33 | 97,500 | — | — |
| 2021-04-06 | $27.13 | $75.80 | 9,400 | — | — |
| 2021-04-05 | $26.90 | $75.15 | 9,100 | — | — |
| 2021-04-01 | $26.19 | $73.17 | 35,700 | — | — |
| 2021-03-31 | $23.73 | $66.30 | 3,100 | — | — |
| 2021-03-30 | $23.58 | $65.88 | 6,000 | — | — |
| 2021-03-29 | $25.11 | $70.15 | 6,100 | — | — |
| 2021-03-26 | $24.39 | $68.14 | 3,500 | — | — |
| 2021-03-25 | $24.88 | $69.51 | 10,900 | — | — |
| 2021-03-24 | $24.89 | $69.54 | 57,700 | — | — |
| 2021-03-23 | $25.28 | $70.63 | 17,600 | — | — |
| 2021-03-22 | $25.00 | $69.85 | 22,100 | — | — |
| 2021-03-19 | $27.50 | $76.83 | 28,100 | — | — |
| 2021-03-18 | $27.58 | $77.05 | 14,700 | — | — |
| 2021-03-17 | $27.80 | $77.67 | 8,600 | — | — |
| 2021-03-16 | $27.66 | $77.28 | 10,800 | — | — |
| 2021-03-15 | $27.47 | $76.75 | 9,500 | — | — |
| 2021-03-12 | $26.50 | $74.04 | 15,300 | — | — |
| 2021-03-11 | $26.90 | $75.15 | 52,400 | — | — |
| 2021-03-10 | $24.70 | $69.01 | 22,600 | — | — |
| 2021-03-09 | $25.55 | $71.38 | 60,400 | — | — |
| 2021-03-08 | $26.50 | $74.04 | 36,200 | — | — |
| 2021-03-05 | $27.47 | $76.75 | 43,800 | — | — |
| 2021-03-04 | $32.00 | $89.40 | 328,900 | — | — |
| 2021-03-03 | $41.00 | $114.55 | 5,689,900 | — | — |
| 2021-03-02 | $17.55 | $49.03 | 9,300 | — | — |
| 2021-03-01 | $17.49 | $48.86 | 1,900 | — | — |
| 2021-02-26 | $17.12 | $47.83 | 4,100 | — | — |
| 2021-02-25 | $17.66 | $49.34 | 4,100 | — | — |
| 2021-02-24 | $17.83 | $49.81 | 4,100 | — | — |
| 2021-02-23 | $17.76 | $49.62 | 4,700 | — | — |
| 2021-02-22 | $18.17 | $50.76 | 2,300 | — | — |
| 2021-02-19 | $18.00 | $50.29 | 10,400 | — | — |
| 2021-02-18 | $18.70 | $52.24 | 13,400 | — | — |
| 2021-02-17 | $20.19 | $56.41 | 25,300 | — | — |
| 2021-02-16 | $21.49 | $60.04 | 11,100 | — | — |
| 2021-02-12 | $21.60 | $60.35 | 24,300 | — | — |
| 2021-02-11 | $20.20 | $56.44 | 13,300 | — | — |
| 2021-02-10 | $19.43 | $54.28 | 12,600 | — | — |
| 2021-02-09 | $18.46 | $51.57 | 5,900 | — | — |
| 2021-02-08 | $18.70 | $52.24 | 7,500 | — | — |
| 2021-02-05 | $19.11 | $53.39 | 7,400 | — | — |
| 2021-02-04 | $18.74 | $52.36 | 9,200 | — | — |
| 2021-02-03 | $18.94 | $52.92 | 7,600 | — | — |
| 2021-02-02 | $18.54 | $51.80 | 14,900 | — | — |
| 2021-02-01 | $18.18 | $50.79 | 22,800 | — | — |
| 2021-01-29 | $17.25 | $48.19 | 8,200 | — | — |
| 2021-01-28 | $17.70 | $49.45 | 15,700 | — | — |
| 2021-01-27 | $16.82 | $46.99 | 9,900 | — | — |
| 2021-01-26 | $16.94 | $47.33 | 26,500 | — | — |
| 2021-01-25 | $16.70 | $46.66 | 11,700 | — | — |
| 2021-01-22 | $17.22 | $48.11 | 7,500 | — | — |
| 2021-01-21 | $17.53 | $48.98 | 3,100 | — | — |
| 2021-01-20 | $17.41 | $48.64 | 3,200 | — | — |
| 2021-01-19 | $17.71 | $49.48 | 5,900 | — | — |
| 2021-01-15 | $17.50 | $48.89 | 11,100 | — | — |
| 2021-01-14 | $17.80 | $49.73 | 18,000 | — | — |
| 2021-01-13 | $16.41 | $45.85 | 4,100 | — | — |
| 2021-01-12 | $16.51 | $46.13 | 4,200 | — | — |
| 2021-01-11 | $16.88 | $47.16 | 6,900 | — | — |
| 2021-01-08 | $16.50 | $46.10 | 13,400 | — | — |
| 2021-01-07 | $16.36 | $45.71 | 8,800 | — | — |
| 2021-01-06 | $15.99 | $44.67 | 7,200 | — | — |
| 2021-01-05 | $15.75 | $44.00 | 11,400 | — | — |
| 2021-01-04 | $15.88 | $44.37 | 5,500 | — | — |