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
- 1997-07-15 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 | $9.97 | $75.47 | 578,400 | — | — |
| 2021-12-30 | $9.99 | $75.62 | 504,800 | — | — |
| 2021-12-29 | $10.19 | $77.14 | 434,900 | — | — |
| 2021-12-28 | $10.28 | $77.82 | 715,100 | — | — |
| 2021-12-27 | $10.26 | $77.67 | 624,500 | — | — |
| 2021-12-23 | $10.29 | $77.89 | 443,500 | — | — |
| 2021-12-22 | $10.29 | $77.89 | 569,100 | — | — |
| 2021-12-21 | $10.24 | $77.52 | 563,500 | — | — |
| 2021-12-20 | $9.77 | $73.96 | 1,093,900 | — | — |
| 2021-12-17 | $9.85 | $74.56 | 3,224,400 | — | — |
| 2021-12-16 | $9.53 | $72.14 | 883,400 | — | — |
| 2021-12-15 | $9.81 | $74.26 | 1,201,200 | — | — |
| 2021-12-14 | $9.69 | $73.35 | 874,800 | — | — |
| 2021-12-13 | $9.32 | $70.55 | 653,500 | — | — |
| 2021-12-10 | $9.64 | $72.97 | 471,000 | — | — |
| 2021-12-09 | $9.80 | $74.19 | 584,400 | — | — |
| 2021-12-08 | $10.03 | $75.93 | 493,600 | — | — |
| 2021-12-07 | $10.37 | $78.50 | 918,800 | — | — |
| 2021-12-06 | $10.43 | $78.95 | 715,600 | — | — |
| 2021-12-03 | $10.25 | $77.59 | 585,700 | — | — |
| 2021-12-02 | $10.33 | $78.20 | 1,016,800 | — | — |
| 2021-12-01 | $10.41 | $78.80 | 644,000 | — | — |
| 2021-11-30 | $10.77 | $81.53 | 1,151,800 | — | — |
| 2021-11-29 | $11.07 | $83.80 | 614,800 | — | — |
| 2021-11-26 | $11.30 | $85.54 | 516,800 | — | — |
| 2021-11-24 | $11.88 | $89.93 | 342,900 | — | — |
| 2021-11-23 | $11.88 | $89.93 | 518,800 | — | — |
| 2021-11-22 | $11.84 | $89.63 | 774,200 | — | — |
| 2021-11-19 | $11.59 | $87.74 | 894,400 | — | — |
| 2021-11-18 | $11.32 | $85.69 | 959,300 | — | — |
| 2021-11-17 | $11.58 | $87.66 | 764,100 | — | — |
| 2021-11-16 | $11.63 | $88.04 | 913,500 | — | — |
| 2021-11-15 | $11.45 | $86.68 | 1,040,700 | — | — |
| 2021-11-12 | $11.39 | $86.22 | 1,326,200 | — | — |
| 2021-11-11 | $10.87 | $82.29 | 966,900 | — | — |
| 2021-11-10 | $10.60 | $80.24 | 1,168,200 | — | — |
| 2021-11-09 | $9.79 | $74.11 | 655,200 | — | — |
| 2021-11-08 | $9.64 | $72.97 | 632,000 | — | — |
| 2021-11-05 | $9.57 | $72.44 | 860,600 | — | — |
| 2021-11-04 | $9.11 | $68.96 | 484,400 | — | — |
| 2021-11-03 | $9.30 | $70.40 | 624,700 | — | — |
| 2021-11-02 | $8.92 | $67.52 | 775,500 | — | — |
| 2021-11-01 | $8.82 | $66.77 | 549,700 | — | — |
| 2021-10-29 | $8.61 | $65.18 | 648,000 | — | — |
| 2021-10-28 | $8.56 | $64.80 | 636,700 | — | — |
| 2021-10-27 | $8.36 | $63.28 | 730,800 | — | — |
| 2021-10-26 | $8.47 | $64.12 | 824,600 | — | — |
| 2021-10-25 | $9.00 | $68.13 | 848,600 | — | — |
| 2021-10-22 | $9.00 | $68.13 | 479,800 | — | — |
| 2021-10-21 | $9.16 | $69.34 | 476,800 | — | — |
| 2021-10-20 | $9.23 | $69.87 | 386,200 | — | — |
| 2021-10-19 | $9.15 | $69.27 | 288,900 | — | — |
| 2021-10-18 | $9.23 | $69.87 | 376,300 | — | — |
| 2021-10-15 | $9.41 | $71.23 | 508,100 | — | — |
| 2021-10-14 | $9.49 | $71.84 | 387,200 | — | — |
| 2021-10-13 | $9.49 | $71.84 | 290,800 | — | — |
| 2021-10-12 | $9.48 | $71.76 | 916,500 | — | — |
| 2021-10-11 | $9.51 | $71.99 | 718,900 | — | — |
| 2021-10-08 | $9.40 | $71.16 | 1,087,300 | — | — |
| 2021-10-07 | $8.97 | $67.90 | 512,000 | — | — |
| 2021-10-06 | $8.87 | $67.15 | 422,500 | — | — |
| 2021-10-05 | $8.94 | $67.68 | 522,500 | — | — |
| 2021-10-04 | $8.82 | $66.77 | 480,600 | — | — |
| 2021-10-01 | $8.88 | $67.22 | 679,000 | — | — |
| 2021-09-30 | $8.90 | $67.37 | 573,400 | — | — |
| 2021-09-29 | $8.95 | $67.75 | 605,900 | — | — |
| 2021-09-28 | $8.69 | $65.78 | 681,000 | — | — |
| 2021-09-27 | $8.72 | $66.01 | 864,300 | — | — |
| 2021-09-24 | $8.52 | $64.50 | 663,000 | — | — |
| 2021-09-23 | $8.62 | $65.25 | 526,700 | — | — |
| 2021-09-22 | $8.57 | $64.87 | 816,400 | — | — |
| 2021-09-21 | $8.62 | $65.25 | 664,800 | — | — |
| 2021-09-20 | $8.73 | $66.09 | 1,302,600 | — | — |
| 2021-09-17 | $8.56 | $64.80 | 2,945,100 | — | — |
| 2021-09-16 | $8.81 | $66.69 | 599,400 | — | — |
| 2021-09-15 | $8.79 | $66.54 | 714,500 | — | — |
| 2021-09-14 | $8.74 | $66.16 | 884,100 | — | — |
| 2021-09-13 | $8.98 | $67.98 | 690,900 | — | — |
| 2021-09-10 | $8.90 | $67.37 | 738,600 | — | — |
| 2021-09-09 | $9.07 | $68.66 | 745,700 | — | — |
| 2021-09-08 | $9.18 | $69.49 | 587,300 | — | — |
| 2021-09-07 | $9.42 | $71.31 | 620,500 | — | — |
| 2021-09-03 | $9.50 | $71.91 | 437,900 | — | — |
| 2021-09-02 | $9.77 | $73.96 | 466,000 | — | — |
| 2021-09-01 | $9.74 | $73.73 | 635,200 | — | — |
| 2021-08-31 | $9.72 | $73.58 | 628,700 | — | — |
| 2021-08-30 | $9.62 | $72.82 | 643,300 | — | — |
| 2021-08-27 | $9.64 | $72.97 | 593,400 | — | — |
| 2021-08-26 | $9.38 | $71.01 | 479,400 | — | — |
| 2021-08-25 | $9.54 | $72.22 | 586,700 | — | — |
| 2021-08-24 | $9.60 | $72.67 | 602,700 | — | — |
| 2021-08-23 | $9.45 | $71.54 | 557,700 | — | — |
| 2021-08-20 | $9.39 | $71.08 | 890,000 | — | — |
| 2021-08-19 | $9.37 | $70.93 | 1,109,600 | — | — |
| 2021-08-18 | $10.01 | $75.78 | 641,600 | — | — |
| 2021-08-17 | $10.43 | $78.95 | 460,100 | — | — |
| 2021-08-16 | $10.55 | $79.86 | 560,000 | — | — |
| 2021-08-13 | $10.72 | $81.15 | 432,900 | — | — |
| 2021-08-12 | $10.84 | $82.06 | 486,100 | — | — |
| 2021-08-11 | $10.80 | $81.76 | 755,400 | — | — |
| 2021-08-10 | $10.55 | $79.86 | 829,600 | — | — |
| 2021-08-09 | $10.69 | $80.92 | 901,900 | — | — |
| 2021-08-06 | $10.51 | $79.56 | 505,800 | — | — |
| 2021-08-05 | $10.29 | $77.89 | 841,500 | — | — |
| 2021-08-04 | $10.27 | $77.74 | 596,700 | — | — |
| 2021-08-03 | $10.04 | $76.00 | 846,200 | — | — |
| 2021-08-02 | $10.16 | $76.91 | 661,200 | — | — |
| 2021-07-30 | $10.28 | $77.82 | 1,051,300 | — | — |
| 2021-07-29 | $10.20 | $77.21 | 377,000 | — | — |
| 2021-07-28 | $10.13 | $76.68 | 522,200 | — | — |
| 2021-07-27 | $10.17 | $76.99 | 471,200 | — | — |
| 2021-07-26 | $10.16 | $76.91 | 600,900 | — | — |
| 2021-07-23 | $9.73 | $73.66 | 601,600 | — | — |
| 2021-07-22 | $9.83 | $74.41 | 543,800 | — | — |
| 2021-07-21 | $10.24 | $77.52 | 742,900 | — | — |
| 2021-07-20 | $10.01 | $75.78 | 1,080,000 | — | — |
| 2021-07-19 | $9.55 | $72.29 | 1,405,400 | — | — |
| 2021-07-16 | $9.69 | $73.35 | 1,004,300 | — | — |
| 2021-07-15 | $9.97 | $75.47 | 843,100 | — | — |
| 2021-07-14 | $10.19 | $77.14 | 562,500 | — | — |
| 2021-07-13 | $10.13 | $76.68 | 1,161,800 | — | — |
| 2021-07-12 | $10.62 | $80.39 | 1,163,700 | — | — |
| 2021-07-09 | $10.42 | $78.88 | 995,600 | — | — |
| 2021-07-08 | $10.42 | $78.88 | 1,125,900 | — | — |
| 2021-07-07 | $10.60 | $80.24 | 1,166,700 | — | — |
| 2021-07-06 | $10.48 | $79.33 | 853,700 | — | — |
| 2021-07-02 | $10.49 | $79.41 | 1,348,800 | — | — |
| 2021-07-01 | $10.59 | $80.17 | 769,100 | — | — |
| 2021-06-30 | $10.47 | $79.26 | 1,234,100 | — | — |
| 2021-06-29 | $10.69 | $80.92 | 1,536,500 | — | — |
| 2021-06-28 | $11.00 | $83.27 | 1,267,500 | — | — |
| 2021-06-25 | $11.15 | $84.41 | 1,868,200 | — | — |
| 2021-06-24 | $11.65 | $88.19 | 939,700 | — | — |
| 2021-06-23 | $11.24 | $85.09 | 899,300 | — | — |
| 2021-06-22 | $11.40 | $86.30 | 876,300 | — | — |
| 2021-06-21 | $11.63 | $88.04 | 1,109,000 | — | — |
| 2021-06-18 | $11.70 | $88.57 | 2,923,400 | — | — |
| 2021-06-17 | $11.98 | $90.69 | 1,975,900 | — | — |
| 2021-06-16 | $11.97 | $90.61 | 2,535,500 | — | — |
| 2021-06-15 | $11.29 | $85.46 | 1,688,500 | — | — |
| 2021-06-14 | $11.38 | $86.15 | 1,595,000 | — | — |
| 2021-06-11 | $11.41 | $86.37 | 2,398,200 | — | — |
| 2021-06-10 | $10.79 | $81.68 | 4,117,600 | — | — |
| 2021-06-09 | $11.12 | $84.18 | 15,772,300 | — | — |
| 2021-06-08 | $9.43 | $71.38 | 1,354,600 | — | — |
| 2021-06-07 | $9.30 | $70.40 | 1,577,300 | — | — |
| 2021-06-04 | $9.03 | $68.36 | 1,510,900 | — | — |
| 2021-06-03 | $9.07 | $68.66 | 1,395,800 | — | — |
| 2021-06-02 | $8.63 | $65.33 | 1,928,300 | — | — |
| 2021-06-01 | $8.59 | $65.03 | 2,671,200 | — | — |
| 2021-05-28 | $7.83 | $59.27 | 1,353,600 | — | — |
| 2021-05-27 | $7.63 | $57.76 | 1,051,200 | — | — |
| 2021-05-26 | $7.45 | $56.40 | 1,418,400 | — | — |
| 2021-05-25 | $7.55 | $57.15 | 1,175,900 | — | — |
| 2021-05-24 | $7.86 | $59.50 | 1,501,000 | — | — |
| 2021-05-21 | $7.97 | $60.33 | 1,096,500 | — | — |
| 2021-05-20 | $8.06 | $61.01 | 1,167,200 | — | — |
| 2021-05-19 | $8.11 | $61.39 | 1,302,100 | — | — |
| 2021-05-18 | $8.22 | $62.23 | 1,303,800 | — | — |
| 2021-05-17 | $8.13 | $61.54 | 1,870,900 | — | — |
| 2021-05-14 | $7.83 | $59.27 | 1,019,000 | — | — |
| 2021-05-13 | $7.80 | $59.05 | 1,258,000 | — | — |
| 2021-05-12 | $7.72 | $58.44 | 1,718,100 | — | — |
| 2021-05-11 | $7.92 | $59.95 | 1,699,400 | — | — |
| 2021-05-10 | $8.07 | $61.09 | 2,495,800 | — | — |
| 2021-05-07 | $8.14 | $61.62 | 1,236,500 | — | — |
| 2021-05-06 | $7.91 | $59.88 | 3,491,200 | — | — |
| 2021-05-05 | $8.29 | $62.75 | 1,541,600 | — | — |
| 2021-05-04 | $8.34 | $63.13 | 1,069,400 | — | — |
| 2021-05-03 | $8.42 | $63.74 | 2,580,500 | — | — |
| 2021-04-30 | $7.77 | $58.82 | 2,599,400 | — | — |
| 2021-04-29 | $7.96 | $60.26 | 2,303,200 | — | — |
| 2021-04-28 | $8.00 | $60.56 | 2,746,200 | — | — |
| 2021-04-27 | $8.18 | $61.92 | 1,769,200 | — | — |
| 2021-04-26 | $8.15 | $61.70 | 1,181,600 | — | — |
| 2021-04-23 | $8.18 | $61.92 | 1,458,500 | — | — |
| 2021-04-22 | $8.47 | $64.12 | 1,361,000 | — | — |
| 2021-04-21 | $8.73 | $66.09 | 2,547,600 | — | — |
| 2021-04-20 | $8.32 | $62.98 | 2,460,200 | — | — |
| 2021-04-19 | $8.42 | $63.74 | 2,437,600 | — | — |
| 2021-04-16 | $8.61 | $65.18 | 3,037,300 | — | — |
| 2021-04-15 | $8.14 | $61.62 | 1,535,800 | — | — |
| 2021-04-14 | $7.94 | $60.11 | 2,896,600 | — | — |
| 2021-04-13 | $7.61 | $57.61 | 1,680,800 | — | — |
| 2021-04-12 | $7.59 | $57.46 | 3,174,800 | — | — |
| 2021-04-09 | $7.53 | $57.00 | 5,541,000 | — | — |
| 2021-04-08 | $7.26 | $54.96 | 8,806,000 | — | — |
| 2021-04-07 | $7.51 | $56.85 | 12,741,000 | — | — |
| 2021-04-06 | $9.08 | $68.74 | 1,104,100 | — | — |
| 2021-04-05 | $8.97 | $67.90 | 1,068,100 | — | — |
| 2021-04-01 | $8.84 | $66.92 | 1,041,600 | — | — |
| 2021-03-31 | $9.05 | $68.51 | 1,499,300 | — | — |
| 2021-03-30 | $9.06 | $68.58 | 950,800 | — | — |
| 2021-03-29 | $9.11 | $68.96 | 1,813,900 | — | — |
| 2021-03-26 | $8.92 | $67.52 | 1,675,300 | — | — |
| 2021-03-25 | $8.63 | $65.33 | 1,719,500 | — | — |
| 2021-03-24 | $8.51 | $64.42 | 1,940,300 | — | — |
| 2021-03-23 | $8.48 | $64.19 | 2,060,900 | — | — |
| 2021-03-22 | $9.01 | $68.21 | 1,264,800 | — | — |
| 2021-03-19 | $9.22 | $69.80 | 4,095,100 | — | — |
| 2021-03-18 | $9.25 | $70.02 | 3,789,800 | — | — |
| 2021-03-17 | $9.31 | $70.48 | 1,736,900 | — | — |
| 2021-03-16 | $9.09 | $68.81 | 2,185,500 | — | — |
| 2021-03-15 | $9.09 | $68.81 | 3,523,900 | — | — |
| 2021-03-12 | $8.52 | $64.50 | 1,463,800 | — | — |
| 2021-03-11 | $8.33 | $63.06 | 1,762,000 | — | — |
| 2021-03-10 | $8.54 | $64.65 | 1,716,100 | — | — |
| 2021-03-09 | $8.31 | $62.91 | 1,884,600 | — | — |
| 2021-03-08 | $8.15 | $61.70 | 2,453,500 | — | — |
| 2021-03-05 | $7.74 | $58.59 | 2,312,900 | — | — |
| 2021-03-04 | $7.79 | $58.97 | 2,336,300 | — | — |
| 2021-03-03 | $7.67 | $58.06 | 2,202,000 | — | — |
| 2021-03-02 | $7.42 | $56.17 | 1,442,800 | — | — |
| 2021-03-01 | $7.59 | $57.46 | 2,252,300 | — | — |
| 2021-02-26 | $7.18 | $54.35 | 5,750,300 | — | — |
| 2021-02-25 | $8.23 | $62.30 | 6,454,500 | — | — |
| 2021-02-24 | $7.73 | $58.52 | 3,489,400 | — | — |
| 2021-02-23 | $7.51 | $56.85 | 1,525,400 | — | — |
| 2021-02-22 | $7.59 | $57.46 | 3,861,100 | — | — |
| 2021-02-19 | $7.19 | $54.43 | 2,945,600 | — | — |
| 2021-02-18 | $6.95 | $52.61 | 3,418,400 | — | — |
| 2021-02-17 | $7.60 | $57.53 | 1,279,700 | — | — |
| 2021-02-16 | $7.62 | $57.68 | 2,621,500 | — | — |
| 2021-02-12 | $7.73 | $58.52 | 2,050,400 | — | — |
| 2021-02-11 | $7.62 | $57.68 | 2,441,100 | — | — |
| 2021-02-10 | $7.85 | $59.42 | 3,101,800 | — | — |
| 2021-02-09 | $7.96 | $60.26 | 2,314,500 | — | — |
| 2021-02-08 | $7.63 | $57.76 | 1,651,400 | — | — |
| 2021-02-05 | $7.19 | $54.43 | 1,326,200 | — | — |
| 2021-02-04 | $7.24 | $54.81 | 1,975,400 | — | — |
| 2021-02-03 | $6.92 | $52.38 | 2,748,800 | — | — |
| 2021-02-02 | $7.29 | $55.19 | 1,580,100 | — | — |
| 2021-02-01 | $7.23 | $54.73 | 2,254,800 | — | — |
| 2021-01-29 | $7.11 | $53.82 | 4,587,700 | — | — |
| 2021-01-28 | $6.94 | $52.54 | 3,183,700 | — | — |
| 2021-01-27 | $7.29 | $55.19 | 5,482,300 | — | — |
| 2021-01-26 | $6.26 | $47.39 | 9,642,600 | — | — |
| 2021-01-25 | $6.65 | $50.34 | 4,032,000 | — | — |
| 2021-01-22 | $6.77 | $51.25 | 1,672,400 | — | — |
| 2021-01-21 | $6.77 | $51.25 | 4,699,300 | — | — |
| 2021-01-20 | $6.71 | $50.79 | 4,279,700 | — | — |
| 2021-01-19 | $7.28 | $55.11 | 1,314,700 | — | — |
| 2021-01-15 | $7.34 | $55.56 | 1,926,300 | — | — |
| 2021-01-14 | $7.10 | $53.75 | 2,141,900 | — | — |
| 2021-01-13 | $6.87 | $52.01 | 1,395,100 | — | — |
| 2021-01-12 | $6.86 | $51.93 | 1,898,700 | — | — |
| 2021-01-11 | $6.52 | $49.36 | 1,973,300 | — | — |
| 2021-01-08 | $6.69 | $50.64 | 2,451,100 | — | — |
| 2021-01-07 | $6.85 | $51.85 | 2,735,600 | — | — |
| 2021-01-06 | $6.93 | $52.46 | 5,779,100 | — | — |
| 2021-01-05 | $6.73 | $50.95 | 3,411,800 | — | — |
| 2021-01-04 | $6.70 | $50.72 | 3,481,900 | — | — |