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
- 1994-12-16 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 | $14.92 | $50.59 | 424,300 | — | — |
| 2021-12-30 | $13.86 | $47.00 | 171,000 | — | — |
| 2021-12-29 | $13.05 | $44.25 | 69,200 | — | — |
| 2021-12-28 | $12.16 | $41.23 | 34,300 | — | — |
| 2021-12-27 | $11.90 | $40.35 | 97,800 | — | — |
| 2021-12-23 | $11.04 | $37.43 | 76,500 | — | — |
| 2021-12-22 | $10.71 | $36.31 | 51,800 | — | — |
| 2021-12-21 | $10.89 | $36.92 | 86,200 | — | — |
| 2021-12-20 | $11.00 | $37.30 | 32,700 | — | — |
| 2021-12-17 | $11.00 | $37.30 | 20,800 | — | — |
| 2021-12-16 | $11.00 | $37.30 | 33,300 | — | — |
| 2021-12-15 | $11.26 | $38.18 | 21,300 | — | — |
| 2021-12-14 | $11.38 | $38.59 | 21,800 | — | — |
| 2021-12-13 | $11.32 | $38.38 | 35,200 | — | — |
| 2021-12-10 | $11.75 | $39.84 | 23,900 | — | — |
| 2021-12-09 | $11.86 | $40.21 | 15,400 | — | — |
| 2021-12-08 | $11.86 | $40.21 | 8,000 | — | — |
| 2021-12-07 | $11.90 | $40.35 | 38,000 | — | — |
| 2021-12-06 | $11.94 | $40.49 | 22,500 | — | — |
| 2021-12-03 | $11.75 | $39.84 | 32,700 | — | — |
| 2021-12-02 | $12.05 | $40.86 | 21,300 | — | — |
| 2021-12-01 | $11.90 | $40.35 | 28,800 | — | — |
| 2021-11-30 | $11.85 | $40.18 | 39,200 | — | — |
| 2021-11-29 | $11.80 | $40.01 | 31,400 | — | — |
| 2021-11-26 | $11.74 | $39.81 | 13,700 | — | — |
| 2021-11-24 | $12.00 | $40.69 | 17,600 | — | — |
| 2021-11-23 | $12.00 | $40.69 | 25,700 | — | — |
| 2021-11-22 | $11.99 | $40.65 | 27,900 | — | — |
| 2021-11-19 | $12.11 | $41.06 | 22,600 | — | — |
| 2021-11-18 | $12.00 | $40.69 | 22,000 | — | — |
| 2021-11-17 | $12.08 | $40.96 | 23,100 | — | — |
| 2021-11-16 | $12.33 | $41.81 | 22,200 | — | — |
| 2021-11-15 | $12.38 | $41.98 | 45,300 | — | — |
| 2021-11-12 | $12.77 | $43.30 | 14,000 | — | — |
| 2021-11-11 | $12.78 | $43.33 | 27,500 | — | — |
| 2021-11-10 | $12.64 | $42.86 | 20,100 | — | — |
| 2021-11-09 | $13.00 | $44.08 | 18,400 | — | — |
| 2021-11-08 | $12.87 | $43.64 | 17,400 | — | — |
| 2021-11-05 | $13.00 | $44.08 | 25,000 | — | — |
| 2021-11-04 | $12.69 | $43.03 | 35,300 | — | — |
| 2021-11-03 | $13.04 | $44.21 | 26,000 | — | — |
| 2021-11-02 | $12.94 | $43.88 | 24,000 | — | — |
| 2021-11-01 | $13.17 | $44.66 | 20,200 | — | — |
| 2021-10-29 | $13.18 | $44.69 | 15,200 | — | — |
| 2021-10-28 | $13.51 | $45.81 | 23,000 | — | — |
| 2021-10-27 | $13.17 | $44.66 | 15,000 | — | — |
| 2021-10-26 | $13.11 | $44.45 | 21,400 | — | — |
| 2021-10-25 | $13.10 | $44.42 | 12,100 | — | — |
| 2021-10-22 | $13.25 | $44.93 | 13,800 | — | — |
| 2021-10-21 | $13.15 | $44.59 | 15,800 | — | — |
| 2021-10-20 | $13.35 | $45.27 | 22,000 | — | — |
| 2021-10-19 | $13.05 | $44.25 | 42,100 | — | — |
| 2021-10-18 | $13.63 | $46.22 | 11,500 | — | — |
| 2021-10-15 | $13.70 | $46.45 | 12,900 | — | — |
| 2021-10-14 | $13.67 | $46.35 | 28,500 | — | — |
| 2021-10-13 | $13.51 | $45.81 | 14,400 | — | — |
| 2021-10-12 | $13.66 | $46.32 | 12,900 | — | — |
| 2021-10-11 | $13.87 | $47.03 | 26,900 | — | — |
| 2021-10-08 | $13.92 | $47.20 | 18,400 | — | — |
| 2021-10-07 | $13.92 | $47.20 | 15,100 | — | — |
| 2021-10-06 | $13.87 | $47.03 | 27,400 | — | — |
| 2021-10-05 | $13.90 | $47.13 | 22,400 | — | — |
| 2021-10-04 | $13.65 | $46.28 | 17,500 | — | — |
| 2021-10-01 | $13.89 | $47.10 | 24,100 | — | — |
| 2021-09-30 | $13.59 | $46.08 | 30,800 | — | — |
| 2021-09-29 | $13.43 | $45.54 | 16,500 | — | — |
| 2021-09-28 | $13.64 | $46.25 | 26,800 | — | — |
| 2021-09-27 | $13.77 | $46.69 | 53,300 | — | — |
| 2021-09-24 | $13.50 | $45.77 | 30,900 | — | — |
| 2021-09-23 | $13.91 | $47.16 | 60,700 | — | — |
| 2021-09-22 | $12.92 | $43.81 | 28,300 | — | — |
| 2021-09-21 | $12.64 | $42.86 | 52,200 | — | — |
| 2021-09-20 | $12.63 | $42.82 | 96,700 | — | — |
| 2021-09-17 | $13.44 | $45.57 | 159,800 | — | — |
| 2021-09-16 | $13.53 | $45.88 | 27,400 | — | — |
| 2021-09-15 | $13.46 | $45.64 | 42,600 | — | — |
| 2021-09-14 | $13.85 | $46.96 | 30,500 | — | — |
| 2021-09-13 | $13.94 | $47.27 | 24,600 | — | — |
| 2021-09-10 | $14.07 | $47.71 | 25,500 | — | — |
| 2021-09-09 | $14.02 | $47.54 | 18,800 | — | — |
| 2021-09-08 | $14.04 | $47.61 | 14,800 | — | — |
| 2021-09-07 | $14.17 | $48.05 | 17,700 | — | — |
| 2021-09-03 | $14.10 | $47.81 | 21,500 | — | — |
| 2021-09-02 | $14.43 | $48.93 | 22,900 | — | — |
| 2021-09-01 | $14.38 | $48.76 | 23,900 | — | — |
| 2021-08-31 | $14.25 | $48.32 | 31,800 | — | — |
| 2021-08-30 | $13.95 | $47.30 | 65,900 | — | — |
| 2021-08-27 | $14.34 | $48.62 | 16,700 | — | — |
| 2021-08-26 | $14.08 | $47.74 | 17,300 | — | — |
| 2021-08-25 | $14.34 | $48.62 | 16,800 | — | — |
| 2021-08-24 | $14.24 | $48.28 | 21,900 | — | — |
| 2021-08-23 | $14.11 | $47.84 | 35,100 | — | — |
| 2021-08-20 | $14.10 | $47.81 | 41,300 | — | — |
| 2021-08-19 | $13.94 | $47.27 | 57,700 | — | — |
| 2021-08-18 | $14.25 | $48.32 | 34,900 | — | — |
| 2021-08-17 | $14.25 | $48.32 | 56,200 | — | — |
| 2021-08-16 | $14.45 | $49.00 | 110,300 | — | — |
| 2021-08-13 | $14.99 | $50.83 | 39,500 | — | — |
| 2021-08-12 | $15.12 | $51.27 | 119,400 | — | — |
| 2021-08-11 | $15.18 | $51.47 | 51,600 | — | — |
| 2021-08-10 | $15.42 | $52.28 | 17,800 | — | — |
| 2021-08-09 | $15.20 | $51.54 | 13,100 | — | — |
| 2021-08-06 | $15.05 | $51.03 | 19,400 | — | — |
| 2021-08-05 | $14.93 | $50.62 | 39,900 | — | — |
| 2021-08-04 | $14.86 | $50.39 | 24,600 | — | — |
| 2021-08-03 | $14.83 | $50.28 | 24,100 | — | — |
| 2021-08-02 | $14.57 | $49.40 | 30,800 | — | — |
| 2021-07-30 | $14.65 | $49.67 | 39,400 | — | — |
| 2021-07-29 | $14.71 | $49.88 | 19,300 | — | — |
| 2021-07-28 | $14.82 | $50.25 | 36,400 | — | — |
| 2021-07-27 | $14.42 | $48.89 | 32,500 | — | — |
| 2021-07-26 | $14.72 | $49.91 | 25,400 | — | — |
| 2021-07-23 | $14.77 | $50.08 | 28,100 | — | — |
| 2021-07-22 | $14.83 | $50.28 | 24,000 | — | — |
| 2021-07-21 | $15.18 | $51.47 | 29,800 | — | — |
| 2021-07-20 | $14.88 | $50.45 | 26,200 | — | — |
| 2021-07-19 | $14.55 | $49.33 | 72,100 | — | — |
| 2021-07-16 | $14.99 | $50.83 | 41,100 | — | — |
| 2021-07-15 | $15.13 | $51.30 | 46,100 | — | — |
| 2021-07-14 | $15.70 | $53.23 | 14,900 | — | — |
| 2021-07-13 | $15.77 | $53.47 | 44,500 | — | — |
| 2021-07-12 | $15.89 | $53.88 | 29,200 | — | — |
| 2021-07-09 | $15.86 | $53.78 | 67,900 | — | — |
| 2021-07-08 | $16.11 | $54.62 | 63,100 | — | — |
| 2021-07-07 | $16.31 | $55.30 | 46,100 | — | — |
| 2021-07-06 | $16.26 | $55.13 | 44,100 | — | — |
| 2021-07-02 | $16.26 | $55.13 | 93,200 | — | — |
| 2021-07-01 | $16.20 | $54.93 | 79,300 | — | — |
| 2021-06-30 | $16.04 | $54.39 | 51,800 | — | — |
| 2021-06-29 | $15.76 | $53.44 | 59,500 | — | — |
| 2021-06-28 | $15.97 | $54.15 | 299,400 | — | — |
| 2021-06-25 | $19.15 | $59.17 | 167,300 | — | — |
| 2021-06-24 | $19.26 | $59.51 | 180,200 | — | — |
| 2021-06-23 | $18.57 | $57.38 | 112,400 | — | — |
| 2021-06-22 | $18.10 | $55.92 | 136,900 | — | — |
| 2021-06-21 | $17.64 | $54.50 | 66,800 | — | — |
| 2021-06-18 | $17.53 | $54.16 | 32,500 | — | — |
| 2021-06-17 | $17.44 | $53.88 | 27,500 | — | — |
| 2021-06-16 | $17.58 | $54.32 | 110,300 | — | — |
| 2021-06-15 | $17.90 | $55.31 | 123,200 | — | — |
| 2021-06-14 | $17.25 | $53.30 | 104,100 | — | — |
| 2021-06-11 | $16.92 | $52.28 | 38,800 | — | — |
| 2021-06-10 | $17.07 | $52.74 | 103,200 | — | — |
| 2021-06-09 | $15.55 | $48.05 | 14,500 | — | — |
| 2021-06-08 | $15.77 | $48.72 | 16,500 | — | — |
| 2021-06-07 | $15.83 | $48.91 | 17,300 | — | — |
| 2021-06-04 | $15.75 | $48.66 | 7,700 | — | — |
| 2021-06-03 | $15.65 | $48.35 | 17,800 | — | — |
| 2021-06-02 | $15.93 | $49.22 | 23,800 | — | — |
| 2021-06-01 | $15.77 | $48.72 | 24,700 | — | — |
| 2021-05-28 | $15.98 | $49.37 | 12,300 | — | — |
| 2021-05-27 | $15.74 | $48.63 | 14,200 | — | — |
| 2021-05-26 | $15.60 | $48.20 | 30,100 | — | — |
| 2021-05-25 | $15.50 | $47.89 | 17,700 | — | — |
| 2021-05-24 | $15.79 | $48.79 | 11,200 | — | — |
| 2021-05-21 | $15.99 | $49.40 | 18,300 | — | — |
| 2021-05-20 | $15.71 | $48.54 | 19,400 | — | — |
| 2021-05-19 | $15.86 | $49.00 | 15,400 | — | — |
| 2021-05-18 | $15.95 | $49.28 | 11,400 | — | — |
| 2021-05-17 | $15.96 | $49.31 | 19,900 | — | — |
| 2021-05-14 | $15.97 | $49.34 | 24,900 | — | — |
| 2021-05-13 | $15.75 | $48.66 | 26,800 | — | — |
| 2021-05-12 | $16.13 | $49.84 | 39,900 | — | — |
| 2021-05-11 | $15.79 | $48.79 | 23,200 | — | — |
| 2021-05-10 | $15.55 | $48.05 | 9,100 | — | — |
| 2021-05-07 | $15.80 | $48.82 | 5,800 | — | — |
| 2021-05-06 | $15.96 | $49.31 | 17,700 | — | — |
| 2021-05-05 | $16.00 | $49.44 | 28,600 | — | — |
| 2021-05-04 | $15.86 | $49.00 | 13,900 | — | — |
| 2021-05-03 | $16.04 | $49.56 | 24,000 | — | — |
| 2021-04-30 | $15.97 | $49.34 | 23,200 | — | — |
| 2021-04-29 | $16.14 | $49.87 | 28,800 | — | — |
| 2021-04-28 | $15.52 | $47.95 | 15,100 | — | — |
| 2021-04-27 | $15.61 | $48.23 | 16,500 | — | — |
| 2021-04-26 | $15.73 | $48.60 | 22,100 | — | — |
| 2021-04-23 | $15.74 | $48.63 | 24,000 | — | — |
| 2021-04-22 | $15.80 | $48.82 | 12,300 | — | — |
| 2021-04-21 | $15.74 | $48.63 | 15,800 | — | — |
| 2021-04-20 | $15.52 | $47.95 | 30,300 | — | — |
| 2021-04-19 | $15.70 | $48.51 | 17,300 | — | — |
| 2021-04-16 | $15.66 | $48.38 | 19,200 | — | — |
| 2021-04-15 | $15.68 | $48.45 | 18,700 | — | — |
| 2021-04-14 | $15.97 | $49.34 | 27,300 | — | — |
| 2021-04-13 | $15.98 | $49.37 | 47,600 | — | — |
| 2021-04-12 | $15.72 | $48.57 | 26,200 | — | — |
| 2021-04-09 | $15.93 | $49.22 | 15,000 | — | — |
| 2021-04-08 | $16.00 | $49.44 | 16,300 | — | — |
| 2021-04-07 | $16.00 | $49.44 | 42,700 | — | — |
| 2021-04-06 | $16.10 | $49.74 | 34,200 | — | — |
| 2021-04-05 | $16.02 | $49.50 | 25,900 | — | — |
| 2021-04-01 | $15.58 | $48.14 | 13,400 | — | — |
| 2021-03-31 | $15.48 | $47.83 | 33,000 | — | — |
| 2021-03-30 | $15.59 | $48.17 | 24,100 | — | — |
| 2021-03-29 | $15.61 | $48.23 | 42,400 | — | — |
| 2021-03-26 | $15.40 | $47.58 | 41,800 | — | — |
| 2021-03-25 | $15.29 | $47.24 | 28,800 | — | — |
| 2021-03-24 | $15.24 | $47.09 | 26,200 | — | — |
| 2021-03-23 | $15.34 | $47.40 | 43,800 | — | — |
| 2021-03-22 | $15.33 | $47.37 | 25,800 | — | — |
| 2021-03-19 | $15.56 | $48.08 | 71,400 | — | — |
| 2021-03-18 | $15.57 | $48.11 | 18,300 | — | — |
| 2021-03-17 | $15.98 | $49.37 | 42,400 | — | — |
| 2021-03-16 | $16.29 | $50.33 | 37,300 | — | — |
| 2021-03-15 | $16.39 | $50.64 | 30,100 | — | — |
| 2021-03-12 | $16.65 | $51.44 | 20,900 | — | — |
| 2021-03-11 | $16.37 | $50.58 | 25,400 | — | — |
| 2021-03-10 | $16.14 | $49.87 | 32,500 | — | — |
| 2021-03-09 | $16.25 | $50.21 | 52,400 | — | — |
| 2021-03-08 | $16.65 | $51.44 | 29,500 | — | — |
| 2021-03-05 | $16.74 | $51.72 | 29,600 | — | — |
| 2021-03-04 | $16.16 | $49.93 | 22,300 | — | — |
| 2021-03-03 | $16.47 | $50.89 | 16,600 | — | — |
| 2021-03-02 | $16.31 | $50.39 | 29,200 | — | — |
| 2021-03-01 | $16.43 | $50.76 | 69,400 | — | — |
| 2021-02-26 | $15.74 | $48.63 | 58,700 | — | — |
| 2021-02-25 | $16.01 | $49.47 | 15,900 | — | — |
| 2021-02-24 | $16.76 | $51.78 | 31,500 | — | — |
| 2021-02-23 | $16.61 | $51.32 | 53,700 | — | — |
| 2021-02-22 | $17.05 | $52.68 | 27,300 | — | — |
| 2021-02-19 | $16.88 | $52.15 | 30,500 | — | — |
| 2021-02-18 | $17.17 | $53.05 | 19,200 | — | — |
| 2021-02-17 | $17.45 | $53.92 | 28,200 | — | — |
| 2021-02-16 | $17.40 | $53.76 | 48,300 | — | — |
| 2021-02-12 | $17.20 | $53.14 | 37,200 | — | — |
| 2021-02-11 | $17.11 | $52.86 | 35,300 | — | — |
| 2021-02-10 | $17.40 | $53.76 | 28,300 | — | — |
| 2021-02-09 | $17.39 | $53.73 | 23,100 | — | — |
| 2021-02-08 | $17.52 | $54.13 | 39,400 | — | — |
| 2021-02-05 | $16.99 | $52.49 | 25,000 | — | — |
| 2021-02-04 | $16.67 | $51.51 | 20,000 | — | — |
| 2021-02-03 | $16.56 | $51.17 | 14,200 | — | — |
| 2021-02-02 | $16.78 | $51.85 | 38,400 | — | — |
| 2021-02-01 | $16.05 | $49.59 | 27,600 | — | — |
| 2021-01-29 | $15.97 | $49.34 | 34,100 | — | — |
| 2021-01-28 | $16.14 | $49.87 | 43,600 | — | — |
| 2021-01-27 | $15.85 | $48.97 | 30,400 | — | — |
| 2021-01-26 | $16.46 | $50.86 | 35,000 | — | — |
| 2021-01-25 | $16.45 | $50.83 | 54,600 | — | — |
| 2021-01-22 | $17.43 | $53.85 | 30,300 | — | — |
| 2021-01-21 | $17.69 | $54.66 | 18,100 | — | — |
| 2021-01-20 | $17.88 | $55.24 | 38,700 | — | — |
| 2021-01-19 | $17.82 | $55.06 | 28,700 | — | — |
| 2021-01-15 | $18.07 | $55.83 | 38,400 | — | — |
| 2021-01-14 | $18.60 | $57.47 | 43,100 | — | — |
| 2021-01-13 | $19.18 | $59.26 | 74,700 | — | — |
| 2021-01-12 | $18.84 | $58.21 | 79,000 | — | — |
| 2021-01-11 | $17.90 | $55.31 | 28,300 | — | — |
| 2021-01-08 | $17.31 | $53.48 | 48,400 | — | — |
| 2021-01-07 | $16.87 | $52.12 | 17,000 | — | — |
| 2021-01-06 | $17.15 | $52.99 | 35,400 | — | — |
| 2021-01-05 | $16.43 | $50.76 | 19,400 | — | — |
| 2021-01-04 | $16.47 | $50.89 | 36,800 | — | — |