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
- 1992-02-28 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 | $11.46 | $183.39 | 43,400 | — | — |
| 2021-12-30 | $11.61 | $185.79 | 21,300 | — | — |
| 2021-12-29 | $11.81 | $186.80 | 86,000 | — | — |
| 2021-12-28 | $11.84 | $187.28 | 88,500 | — | — |
| 2021-12-27 | $11.94 | $188.86 | 66,800 | — | — |
| 2021-12-23 | $11.60 | $183.48 | 37,500 | — | — |
| 2021-12-22 | $11.77 | $186.17 | 51,600 | — | — |
| 2021-12-21 | $11.43 | $180.79 | 41,200 | — | — |
| 2021-12-20 | $11.09 | $175.41 | 76,500 | — | — |
| 2021-12-17 | $10.54 | $166.71 | 9,200 | — | — |
| 2021-12-16 | $10.66 | $168.61 | 31,200 | — | — |
| 2021-12-15 | $10.58 | $167.35 | 21,600 | — | — |
| 2021-12-14 | $10.63 | $168.14 | 19,200 | — | — |
| 2021-12-13 | $10.79 | $170.67 | 48,400 | — | — |
| 2021-12-10 | $10.97 | $173.52 | 38,200 | — | — |
| 2021-12-09 | $10.97 | $173.52 | 17,400 | — | — |
| 2021-12-08 | $11.10 | $175.57 | 13,600 | — | — |
| 2021-12-07 | $10.81 | $170.98 | 35,500 | — | — |
| 2021-12-06 | $10.27 | $162.44 | 75,300 | — | — |
| 2021-12-03 | $10.00 | $158.17 | 37,400 | — | — |
| 2021-12-02 | $10.49 | $165.92 | 77,000 | — | — |
| 2021-12-01 | $10.77 | $170.35 | 61,300 | — | — |
| 2021-11-30 | $11.69 | $184.90 | 49,200 | — | — |
| 2021-11-29 | $12.27 | $194.08 | 22,500 | — | — |
| 2021-11-26 | $12.20 | $191.82 | 84,500 | — | — |
| 2021-11-24 | $12.57 | $197.63 | 23,000 | — | — |
| 2021-11-23 | $12.49 | $196.38 | 48,400 | — | — |
| 2021-11-22 | $11.95 | $187.89 | 83,100 | — | — |
| 2021-11-19 | $11.35 | $178.45 | 203,400 | — | — |
| 2021-11-18 | $12.99 | $204.24 | 123,300 | — | — |
| 2021-11-17 | $13.52 | $212.57 | 25,900 | — | — |
| 2021-11-16 | $13.75 | $216.19 | 55,600 | — | — |
| 2021-11-15 | $13.40 | $210.68 | 66,200 | — | — |
| 2021-11-12 | $13.95 | $219.33 | 20,700 | — | — |
| 2021-11-11 | $13.95 | $219.33 | 25,400 | — | — |
| 2021-11-10 | $13.88 | $218.23 | 50,300 | — | — |
| 2021-11-09 | $13.86 | $217.92 | 22,100 | — | — |
| 2021-11-08 | $14.17 | $222.79 | 25,900 | — | — |
| 2021-11-05 | $14.31 | $224.99 | 21,300 | — | — |
| 2021-11-04 | $13.98 | $219.80 | 31,600 | — | — |
| 2021-11-03 | $14.04 | $220.75 | 33,400 | — | — |
| 2021-11-02 | $14.13 | $222.16 | 21,800 | — | — |
| 2021-11-01 | $14.08 | $221.37 | 39,300 | — | — |
| 2021-10-29 | $13.72 | $215.71 | 36,000 | — | — |
| 2021-10-28 | $13.83 | $217.44 | 32,400 | — | — |
| 2021-10-27 | $14.06 | $220.01 | 30,700 | — | — |
| 2021-10-26 | $14.05 | $219.85 | 35,600 | — | — |
| 2021-10-25 | $13.95 | $218.29 | 77,200 | — | — |
| 2021-10-22 | $13.74 | $215.00 | 43,200 | — | — |
| 2021-10-21 | $14.03 | $219.54 | 32,800 | — | — |
| 2021-10-20 | $14.01 | $219.22 | 115,300 | — | — |
| 2021-10-19 | $14.25 | $222.98 | 280,700 | — | — |
| 2021-10-18 | $15.10 | $236.28 | 37,400 | — | — |
| 2021-10-15 | $15.13 | $236.75 | 57,200 | — | — |
| 2021-10-14 | $15.08 | $235.97 | 36,700 | — | — |
| 2021-10-13 | $15.00 | $234.72 | 42,700 | — | — |
| 2021-10-12 | $15.15 | $237.06 | 26,000 | — | — |
| 2021-10-11 | $15.00 | $234.72 | 39,000 | — | — |
| 2021-10-08 | $15.37 | $240.51 | 45,500 | — | — |
| 2021-10-07 | $14.61 | $228.61 | 22,800 | — | — |
| 2021-10-06 | $14.19 | $222.04 | 32,900 | — | — |
| 2021-10-05 | $14.49 | $226.74 | 19,000 | — | — |
| 2021-10-04 | $14.37 | $224.86 | 62,500 | — | — |
| 2021-10-01 | $14.22 | $222.51 | 15,600 | — | — |
| 2021-09-30 | $14.04 | $219.69 | 87,800 | — | — |
| 2021-09-29 | $14.58 | $228.14 | 60,500 | — | — |
| 2021-09-28 | $15.10 | $233.73 | 52,000 | — | — |
| 2021-09-27 | $15.00 | $232.18 | 78,400 | — | — |
| 2021-09-24 | $14.32 | $221.66 | 62,500 | — | — |
| 2021-09-23 | $13.76 | $212.99 | 70,800 | — | — |
| 2021-09-22 | $14.13 | $218.72 | 47,200 | — | — |
| 2021-09-21 | $14.17 | $219.33 | 118,000 | — | — |
| 2021-09-20 | $13.59 | $210.36 | 194,000 | — | — |
| 2021-09-17 | $12.98 | $200.91 | 25,500 | — | — |
| 2021-09-16 | $13.27 | $205.40 | 44,700 | — | — |
| 2021-09-15 | $12.80 | $198.13 | 30,100 | — | — |
| 2021-09-14 | $12.65 | $195.81 | 23,900 | — | — |
| 2021-09-13 | $12.44 | $192.56 | 22,000 | — | — |
| 2021-09-10 | $12.00 | $185.75 | 11,700 | — | — |
| 2021-09-09 | $12.00 | $185.75 | 30,100 | — | — |
| 2021-09-08 | $12.31 | $190.54 | 16,600 | — | — |
| 2021-09-07 | $12.44 | $192.56 | 15,000 | — | — |
| 2021-09-03 | $12.60 | $195.03 | 18,400 | — | — |
| 2021-09-02 | $12.66 | $195.96 | 24,600 | — | — |
| 2021-09-01 | $12.63 | $195.50 | 30,200 | — | — |
| 2021-08-31 | $12.22 | $189.15 | 12,500 | — | — |
| 2021-08-30 | $12.12 | $187.60 | 27,900 | — | — |
| 2021-08-27 | $12.18 | $187.03 | 39,500 | — | — |
| 2021-08-26 | $12.03 | $184.73 | 18,300 | — | — |
| 2021-08-25 | $11.90 | $182.73 | 28,200 | — | — |
| 2021-08-24 | $12.05 | $185.03 | 32,200 | — | — |
| 2021-08-23 | $11.81 | $181.35 | 46,600 | — | — |
| 2021-08-20 | $11.36 | $174.44 | 35,000 | — | — |
| 2021-08-19 | $11.34 | $174.13 | 40,300 | — | — |
| 2021-08-18 | $11.84 | $181.81 | 9,400 | — | — |
| 2021-08-17 | $11.84 | $181.81 | 20,200 | — | — |
| 2021-08-16 | $11.90 | $182.73 | 30,300 | — | — |
| 2021-08-13 | $12.02 | $184.57 | 38,700 | — | — |
| 2021-08-12 | $12.06 | $185.19 | 14,300 | — | — |
| 2021-08-11 | $12.03 | $184.73 | 13,300 | — | — |
| 2021-08-10 | $11.87 | $182.27 | 15,500 | — | — |
| 2021-08-09 | $11.58 | $177.82 | 20,800 | — | — |
| 2021-08-06 | $11.60 | $178.12 | 18,100 | — | — |
| 2021-08-05 | $11.56 | $177.51 | 17,800 | — | — |
| 2021-08-04 | $11.40 | $175.05 | 60,400 | — | — |
| 2021-08-03 | $11.99 | $184.11 | 20,300 | — | — |
| 2021-08-02 | $12.06 | $185.19 | 30,100 | — | — |
| 2021-07-30 | $12.22 | $187.64 | 17,700 | — | — |
| 2021-07-29 | $12.44 | $191.02 | 34,900 | — | — |
| 2021-07-28 | $12.58 | $191.27 | 56,500 | — | — |
| 2021-07-27 | $12.32 | $187.32 | 25,100 | — | — |
| 2021-07-26 | $12.54 | $190.66 | 52,800 | — | — |
| 2021-07-23 | $12.48 | $189.75 | 67,400 | — | — |
| 2021-07-22 | $12.26 | $186.40 | 41,400 | — | — |
| 2021-07-21 | $12.32 | $187.32 | 73,600 | — | — |
| 2021-07-20 | $11.47 | $174.39 | 54,900 | — | — |
| 2021-07-19 | $10.58 | $160.86 | 77,200 | — | — |
| 2021-07-16 | $11.31 | $171.96 | 32,700 | — | — |
| 2021-07-15 | $11.68 | $177.58 | 77,700 | — | — |
| 2021-07-14 | $11.24 | $170.89 | 17,200 | — | — |
| 2021-07-13 | $11.63 | $176.82 | 23,200 | — | — |
| 2021-07-12 | $11.64 | $176.98 | 52,700 | — | — |
| 2021-07-09 | $11.46 | $174.24 | 28,800 | — | — |
| 2021-07-08 | $10.95 | $166.49 | 31,100 | — | — |
| 2021-07-07 | $11.19 | $170.13 | 23,200 | — | — |
| 2021-07-06 | $11.10 | $168.77 | 41,400 | — | — |
| 2021-07-02 | $11.21 | $170.44 | 66,400 | — | — |
| 2021-07-01 | $11.86 | $180.32 | 38,400 | — | — |
| 2021-06-30 | $11.83 | $179.87 | 41,100 | — | — |
| 2021-06-29 | $11.89 | $180.78 | 20,100 | — | — |
| 2021-06-28 | $11.95 | $180.11 | 38,900 | — | — |
| 2021-06-25 | $12.15 | $183.12 | 33,000 | — | — |
| 2021-06-24 | $11.80 | $177.85 | 40,800 | — | — |
| 2021-06-23 | $11.88 | $179.05 | 68,300 | — | — |
| 2021-06-22 | $11.41 | $171.97 | 72,300 | — | — |
| 2021-06-21 | $10.90 | $164.28 | 102,400 | — | — |
| 2021-06-18 | $10.13 | $152.68 | 23,400 | — | — |
| 2021-06-17 | $10.04 | $151.32 | 13,300 | — | — |
| 2021-06-16 | $10.17 | $153.28 | 12,900 | — | — |
| 2021-06-15 | $10.15 | $152.98 | 19,800 | — | — |
| 2021-06-14 | $10.00 | $150.72 | 20,600 | — | — |
| 2021-06-11 | $10.05 | $151.47 | 7,500 | — | — |
| 2021-06-10 | $10.04 | $151.32 | 30,000 | — | — |
| 2021-06-09 | $10.07 | $151.77 | 8,400 | — | — |
| 2021-06-08 | $10.09 | $152.07 | 29,200 | — | — |
| 2021-06-07 | $10.19 | $153.58 | 48,700 | — | — |
| 2021-06-04 | $9.95 | $149.96 | 11,700 | — | — |
| 2021-06-03 | $9.98 | $150.42 | 45,200 | — | — |
| 2021-06-02 | $10.02 | $151.02 | 34,300 | — | — |
| 2021-06-01 | $9.94 | $149.81 | 51,200 | — | — |
| 2021-05-28 | $9.74 | $146.80 | 25,800 | — | — |
| 2021-05-27 | $9.74 | $146.80 | 15,600 | — | — |
| 2021-05-26 | $9.74 | $145.62 | 33,900 | — | — |
| 2021-05-25 | $9.65 | $144.28 | 32,600 | — | — |
| 2021-05-24 | $9.98 | $149.21 | 35,000 | — | — |
| 2021-05-21 | $9.87 | $147.57 | 10,200 | — | — |
| 2021-05-20 | $9.83 | $146.97 | 39,100 | — | — |
| 2021-05-19 | $10.04 | $150.11 | 20,600 | — | — |
| 2021-05-18 | $10.00 | $149.51 | 32,500 | — | — |
| 2021-05-17 | $10.19 | $152.35 | 50,200 | — | — |
| 2021-05-14 | $10.16 | $151.90 | 28,200 | — | — |
| 2021-05-13 | $10.19 | $152.35 | 22,000 | — | — |
| 2021-05-12 | $9.99 | $149.36 | 25,400 | — | — |
| 2021-05-11 | $10.01 | $149.66 | 54,000 | — | — |
| 2021-05-10 | $10.15 | $151.75 | 42,100 | — | — |
| 2021-05-07 | $10.19 | $152.35 | 25,400 | — | — |
| 2021-05-06 | $10.09 | $150.86 | 27,800 | — | — |
| 2021-05-05 | $10.00 | $149.51 | 53,000 | — | — |
| 2021-05-04 | $9.75 | $145.77 | 21,100 | — | — |
| 2021-05-03 | $9.87 | $147.57 | 14,500 | — | — |
| 2021-04-30 | $9.83 | $146.97 | 62,400 | — | — |
| 2021-04-29 | $10.04 | $150.11 | 50,100 | — | — |
| 2021-04-28 | $9.98 | $147.78 | 61,400 | — | — |
| 2021-04-27 | $9.73 | $144.08 | 26,400 | — | — |
| 2021-04-26 | $9.80 | $145.11 | 45,200 | — | — |
| 2021-04-23 | $9.49 | $140.52 | 71,600 | — | — |
| 2021-04-22 | $9.61 | $142.30 | 32,200 | — | — |
| 2021-04-21 | $9.43 | $139.63 | 49,500 | — | — |
| 2021-04-20 | $9.21 | $136.38 | 66,600 | — | — |
| 2021-04-19 | $8.82 | $130.60 | 39,100 | — | — |
| 2021-04-16 | $8.68 | $128.53 | 18,600 | — | — |
| 2021-04-15 | $8.70 | $128.82 | 25,600 | — | — |
| 2021-04-14 | $8.75 | $129.56 | 31,000 | — | — |
| 2021-04-13 | $8.79 | $130.16 | 20,500 | — | — |
| 2021-04-12 | $8.90 | $131.79 | 18,200 | — | — |
| 2021-04-09 | $8.97 | $132.82 | 11,500 | — | — |
| 2021-04-08 | $9.01 | $133.41 | 13,200 | — | — |
| 2021-04-07 | $9.09 | $134.60 | 26,600 | — | — |
| 2021-04-06 | $8.93 | $132.23 | 38,900 | — | — |
| 2021-04-05 | $8.69 | $128.68 | 8,600 | — | — |
| 2021-04-01 | $8.59 | $127.19 | 27,200 | — | — |
| 2021-03-31 | $8.46 | $125.27 | 27,000 | — | — |
| 2021-03-30 | $8.68 | $128.53 | 31,600 | — | — |
| 2021-03-29 | $8.70 | $128.28 | 15,400 | — | — |
| 2021-03-26 | $8.66 | $127.69 | 15,300 | — | — |
| 2021-03-25 | $8.62 | $127.10 | 22,400 | — | — |
| 2021-03-24 | $8.81 | $129.90 | 27,300 | — | — |
| 2021-03-23 | $8.89 | $131.08 | 31,900 | — | — |
| 2021-03-22 | $9.00 | $132.70 | 31,400 | — | — |
| 2021-03-19 | $9.13 | $134.62 | 45,600 | — | — |
| 2021-03-18 | $9.62 | $141.84 | 29,100 | — | — |
| 2021-03-17 | $9.99 | $147.30 | 9,500 | — | — |
| 2021-03-16 | $9.90 | $145.97 | 33,300 | — | — |
| 2021-03-15 | $10.08 | $148.62 | 29,500 | — | — |
| 2021-03-12 | $10.09 | $148.77 | 53,400 | — | — |
| 2021-03-11 | $10.35 | $152.60 | 62,000 | — | — |
| 2021-03-10 | $9.67 | $142.58 | 55,600 | — | — |
| 2021-03-09 | $9.45 | $139.33 | 24,300 | — | — |
| 2021-03-08 | $9.32 | $137.42 | 49,100 | — | — |
| 2021-03-05 | $9.20 | $135.65 | 41,000 | — | — |
| 2021-03-04 | $9.17 | $135.21 | 40,200 | — | — |
| 2021-03-03 | $9.03 | $133.14 | 28,000 | — | — |
| 2021-03-02 | $8.98 | $132.40 | 36,800 | — | — |
| 2021-03-01 | $8.78 | $129.46 | 20,500 | — | — |
| 2021-02-26 | $8.85 | $130.49 | 42,400 | — | — |
| 2021-02-25 | $9.03 | $133.14 | 32,200 | — | — |
| 2021-02-24 | $9.20 | $134.37 | 37,600 | — | — |
| 2021-02-23 | $9.19 | $134.22 | 20,500 | — | — |
| 2021-02-22 | $9.24 | $134.95 | 37,600 | — | — |
| 2021-02-19 | $8.99 | $131.30 | 25,000 | — | — |
| 2021-02-18 | $9.11 | $133.05 | 28,500 | — | — |
| 2021-02-17 | $9.11 | $133.05 | 89,900 | — | — |
| 2021-02-16 | $8.62 | $125.89 | 64,700 | — | — |
| 2021-02-12 | $8.22 | $120.05 | 37,800 | — | — |
| 2021-02-11 | $8.07 | $117.86 | 16,300 | — | — |
| 2021-02-10 | $8.09 | $118.15 | 23,800 | — | — |
| 2021-02-09 | $8.11 | $118.45 | 24,400 | — | — |
| 2021-02-08 | $8.11 | $118.45 | 18,300 | — | — |
| 2021-02-05 | $8.12 | $118.59 | 16,400 | — | — |
| 2021-02-04 | $8.15 | $119.03 | 22,400 | — | — |
| 2021-02-03 | $7.81 | $114.06 | 57,200 | — | — |
| 2021-02-02 | $7.47 | $109.10 | 73,100 | — | — |
| 2021-02-01 | $7.58 | $110.71 | 48,300 | — | — |
| 2021-01-29 | $7.70 | $112.46 | 23,600 | — | — |
| 2021-01-28 | $7.90 | $115.38 | 64,400 | — | — |
| 2021-01-27 | $8.22 | $119.34 | 22,200 | — | — |
| 2021-01-26 | $8.28 | $120.21 | 20,500 | — | — |
| 2021-01-25 | $8.28 | $120.21 | 12,600 | — | — |
| 2021-01-22 | $8.30 | $120.50 | 22,200 | — | — |
| 2021-01-21 | $8.22 | $119.34 | 32,400 | — | — |
| 2021-01-20 | $8.31 | $120.64 | 28,500 | — | — |
| 2021-01-19 | $8.41 | $122.10 | 20,400 | — | — |
| 2021-01-15 | $8.26 | $119.92 | 24,100 | — | — |
| 2021-01-14 | $8.47 | $122.97 | 15,300 | — | — |
| 2021-01-13 | $8.41 | $122.10 | 7,300 | — | — |
| 2021-01-12 | $8.34 | $121.08 | 16,300 | — | — |
| 2021-01-11 | $8.37 | $121.51 | 21,700 | — | — |
| 2021-01-08 | $8.42 | $122.24 | 10,800 | — | — |
| 2021-01-07 | $8.25 | $119.77 | 17,600 | — | — |
| 2021-01-06 | $8.30 | $120.50 | 13,100 | — | — |
| 2021-01-05 | $8.33 | $120.93 | 15,600 | — | — |
| 2021-01-04 | $8.13 | $118.03 | 11,200 | — | — |