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
- 2006-11-02 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 | $17.04 | $17.04 | 35,500 | — | — |
| 2021-12-30 | $17.82 | $17.82 | 50,300 | — | — |
| 2021-12-29 | $18.46 | $18.46 | 89,800 | — | — |
| 2021-12-28 | $17.28 | $17.28 | 20,750 | — | — |
| 2021-12-27 | $19.18 | $19.18 | 47,150 | — | — |
| 2021-12-23 | $18.28 | $18.28 | 27,250 | — | — |
| 2021-12-22 | $17.26 | $17.26 | 40,100 | — | — |
| 2021-12-21 | $16.16 | $16.16 | 39,500 | — | — |
| 2021-12-20 | $15.68 | $15.68 | 37,400 | — | — |
| 2021-12-17 | $16.28 | $16.28 | 50,950 | — | — |
| 2021-12-16 | $16.28 | $16.28 | 16,000 | — | — |
| 2021-12-15 | $16.44 | $16.44 | 26,700 | — | — |
| 2021-12-14 | $16.00 | $16.00 | 22,350 | — | — |
| 2021-12-13 | $16.12 | $16.12 | 15,650 | — | — |
| 2021-12-10 | $16.64 | $16.64 | 17,250 | — | — |
| 2021-12-09 | $16.66 | $16.66 | 16,150 | — | — |
| 2021-12-08 | $17.48 | $17.48 | 18,800 | — | — |
| 2021-12-07 | $17.10 | $17.10 | 43,050 | — | — |
| 2021-12-06 | $15.98 | $15.98 | 41,400 | — | — |
| 2021-12-03 | $15.36 | $15.36 | 35,850 | — | — |
| 2021-12-02 | $16.40 | $16.40 | 37,700 | — | — |
| 2021-12-01 | $16.16 | $16.16 | 31,600 | — | — |
| 2021-11-30 | $17.52 | $17.52 | 44,750 | — | — |
| 2021-11-29 | $18.02 | $18.02 | 64,200 | — | — |
| 2021-11-26 | $18.52 | $18.52 | 11,950 | — | — |
| 2021-11-24 | $18.88 | $18.88 | 32,400 | — | — |
| 2021-11-23 | $18.52 | $18.52 | 59,750 | — | — |
| 2021-11-22 | $18.70 | $18.70 | 102,350 | — | — |
| 2021-11-19 | $19.60 | $19.60 | 550,450 | — | — |
| 2021-11-18 | $18.08 | $18.08 | 45,850 | — | — |
| 2021-11-17 | $18.36 | $18.36 | 83,400 | — | — |
| 2021-11-16 | $19.20 | $19.20 | 61,600 | — | — |
| 2021-11-15 | $19.58 | $19.58 | 63,300 | — | — |
| 2021-11-12 | $20.42 | $20.42 | 39,150 | — | — |
| 2021-11-11 | $20.56 | $20.56 | 15,950 | — | — |
| 2021-11-10 | $20.06 | $20.06 | 36,700 | — | — |
| 2021-11-09 | $21.58 | $21.58 | 25,350 | — | — |
| 2021-11-08 | $21.54 | $21.54 | 40,800 | — | — |
| 2021-11-05 | $20.62 | $20.62 | 68,950 | — | — |
| 2021-11-04 | $21.20 | $21.20 | 37,200 | — | — |
| 2021-11-03 | $21.82 | $21.82 | 41,150 | — | — |
| 2021-11-02 | $22.24 | $22.24 | 60,350 | — | — |
| 2021-11-01 | $23.02 | $23.02 | 108,900 | — | — |
| 2021-10-29 | $22.52 | $22.52 | 32,650 | — | — |
| 2021-10-28 | $22.20 | $22.20 | 93,950 | — | — |
| 2021-10-27 | $21.32 | $21.32 | 453,250 | — | — |
| 2021-10-26 | $22.62 | $22.62 | 71,800 | — | — |
| 2021-10-25 | $22.34 | $22.34 | 73,450 | — | — |
| 2021-10-22 | $22.52 | $22.52 | 175,800 | — | — |
| 2021-10-21 | $23.66 | $23.66 | 77,700 | — | — |
| 2021-10-20 | $24.82 | $24.82 | 105,600 | — | — |
| 2021-10-19 | $25.24 | $25.24 | 78,500 | — | — |
| 2021-10-18 | $26.08 | $26.08 | 97,350 | — | — |
| 2021-10-15 | $26.10 | $26.10 | 87,800 | — | — |
| 2021-10-14 | $25.66 | $25.66 | 106,850 | — | — |
| 2021-10-13 | $25.88 | $25.88 | 116,250 | — | — |
| 2021-10-12 | $26.18 | $26.18 | 176,250 | — | — |
| 2021-10-11 | $25.70 | $25.70 | 199,600 | — | — |
| 2021-10-08 | $28.42 | $28.42 | 144,300 | — | — |
| 2021-10-07 | $26.48 | $26.48 | 85,100 | — | — |
| 2021-10-06 | $26.76 | $26.76 | 242,450 | — | — |
| 2021-10-05 | $24.26 | $24.26 | 74,950 | — | — |
| 2021-10-04 | $24.18 | $24.18 | 98,400 | — | — |
| 2021-10-01 | $24.54 | $24.54 | 61,900 | — | — |
| 2021-09-30 | $24.32 | $24.32 | 129,150 | — | — |
| 2021-09-29 | $23.14 | $23.14 | 195,450 | — | — |
| 2021-09-28 | $23.66 | $23.66 | 195,750 | — | — |
| 2021-09-27 | $24.80 | $24.80 | 95,400 | — | — |
| 2021-09-24 | $23.08 | $23.08 | 56,450 | — | — |
| 2021-09-23 | $24.20 | $24.20 | 195,450 | — | — |
| 2021-09-22 | $24.32 | $24.32 | 259,900 | — | — |
| 2021-09-21 | $23.86 | $23.86 | 53,300 | — | — |
| 2021-09-20 | $24.40 | $24.40 | 115,850 | — | — |
| 2021-09-17 | $24.72 | $24.72 | 58,000 | — | — |
| 2021-09-16 | $24.86 | $24.86 | 187,000 | — | — |
| 2021-09-15 | $23.80 | $23.80 | 74,850 | — | — |
| 2021-09-14 | $23.14 | $23.14 | 140,800 | — | — |
| 2021-09-13 | $25.40 | $25.40 | 349,450 | — | — |
| 2021-09-10 | $25.54 | $25.54 | 201,500 | — | — |
| 2021-09-09 | $26.28 | $26.28 | 215,050 | — | — |
| 2021-09-08 | $26.70 | $26.70 | 670,800 | — | — |
| 2021-09-07 | $25.46 | $25.46 | 312,200 | — | — |
| 2021-09-03 | $26.06 | $26.06 | 237,200 | — | — |
| 2021-09-02 | $26.32 | $26.32 | 796,000 | — | — |
| 2021-09-01 | $27.90 | $27.90 | 683,500 | — | — |
| 2021-08-31 | $27.02 | $27.02 | 533,350 | — | — |
| 2021-08-30 | $25.98 | $25.98 | 418,900 | — | — |
| 2021-08-27 | $27.80 | $27.80 | 1,136,300 | — | — |
| 2021-08-26 | $27.16 | $27.16 | 5,193,500 | — | — |
| 2021-08-25 | $25.28 | $25.28 | 3,733,100 | — | — |
| 2021-08-24 | $24.50 | $24.50 | 3,889,750 | — | — |
| 2021-08-23 | $21.44 | $21.44 | 167,550 | — | — |
| 2021-08-20 | $20.64 | $20.64 | 316,100 | — | — |
| 2021-08-19 | $21.90 | $21.90 | 450,700 | — | — |
| 2021-08-18 | $20.26 | $20.26 | 223,450 | — | — |
| 2021-08-17 | $20.00 | $20.00 | 604,000 | — | — |
| 2021-08-16 | $19.12 | $19.12 | 258,200 | — | — |
| 2021-08-13 | $20.24 | $20.24 | 187,650 | — | — |
| 2021-08-12 | $20.22 | $20.22 | 104,850 | — | — |
| 2021-08-11 | $20.06 | $20.06 | 262,850 | — | — |
| 2021-08-10 | $20.70 | $20.70 | 619,900 | — | — |
| 2021-08-09 | $20.66 | $20.66 | 296,700 | — | — |
| 2021-08-06 | $19.88 | $19.88 | 390,300 | — | — |
| 2021-08-05 | $20.96 | $20.96 | 946,900 | — | — |
| 2021-08-04 | $20.50 | $20.50 | 1,500,650 | — | — |
| 2021-08-03 | $20.22 | $20.22 | 4,567,400 | — | — |
| 2021-08-02 | $24.44 | $24.44 | 28,450,700 | — | — |
| 2021-07-30 | $15.68 | $15.68 | 91,300 | — | — |
| 2021-07-29 | $15.96 | $15.96 | 61,850 | — | — |
| 2021-07-28 | $16.42 | $16.42 | 93,650 | — | — |
| 2021-07-27 | $15.32 | $15.32 | 125,250 | — | — |
| 2021-07-26 | $16.74 | $16.74 | 426,400 | — | — |
| 2021-07-23 | $16.14 | $16.14 | 48,150 | — | — |
| 2021-07-22 | $16.56 | $16.56 | 23,900 | — | — |
| 2021-07-21 | $17.06 | $17.06 | 95,900 | — | — |
| 2021-07-20 | $16.18 | $16.18 | 32,950 | — | — |
| 2021-07-19 | $15.84 | $15.84 | 61,600 | — | — |
| 2021-07-16 | $15.42 | $15.42 | 115,250 | — | — |
| 2021-07-15 | $16.48 | $16.48 | 413,350 | — | — |
| 2021-07-14 | $16.26 | $16.26 | 43,650 | — | — |
| 2021-07-13 | $16.98 | $16.98 | 115,850 | — | — |
| 2021-07-12 | $17.04 | $17.04 | 74,300 | — | — |
| 2021-07-09 | $17.34 | $17.34 | 131,300 | — | — |
| 2021-07-08 | $16.56 | $16.56 | 455,150 | — | — |
| 2021-07-07 | $16.26 | $16.26 | 82,550 | — | — |
| 2021-07-06 | $17.32 | $17.32 | 59,100 | — | — |
| 2021-07-02 | $17.44 | $17.44 | 84,150 | — | — |
| 2021-07-01 | $17.30 | $17.30 | 136,500 | — | — |
| 2021-06-30 | $18.68 | $18.68 | 53,000 | — | — |
| 2021-06-29 | $18.46 | $18.46 | 207,500 | — | — |
| 2021-06-28 | $18.50 | $18.50 | 214,150 | — | — |
| 2021-06-25 | $19.66 | $19.66 | 160,450 | — | — |
| 2021-06-24 | $19.88 | $19.88 | 238,050 | — | — |
| 2021-06-23 | $18.66 | $18.66 | 391,200 | — | — |
| 2021-06-22 | $17.60 | $17.60 | 58,550 | — | — |
| 2021-06-21 | $17.70 | $17.70 | 121,800 | — | — |
| 2021-06-18 | $16.86 | $16.86 | 143,950 | — | — |
| 2021-06-17 | $17.74 | $17.74 | 154,450 | — | — |
| 2021-06-16 | $17.74 | $17.74 | 159,200 | — | — |
| 2021-06-15 | $17.28 | $17.28 | 304,050 | — | — |
| 2021-06-14 | $18.66 | $18.66 | 864,300 | — | — |
| 2021-06-11 | $19.38 | $19.38 | 823,100 | — | — |
| 2021-06-10 | $19.14 | $19.14 | 1,062,400 | — | — |
| 2021-06-09 | $20.86 | $20.86 | 3,857,800 | — | — |
| 2021-06-08 | $18.06 | $18.06 | 536,800 | — | — |
| 2021-06-07 | $17.50 | $17.50 | 749,250 | — | — |
| 2021-06-04 | $17.02 | $17.02 | 256,250 | — | — |
| 2021-06-03 | $17.80 | $17.80 | 456,050 | — | — |
| 2021-06-02 | $18.22 | $18.22 | 522,250 | — | — |
| 2021-06-01 | $19.44 | $19.44 | 1,024,100 | — | — |
| 2021-05-28 | $17.12 | $17.12 | 104,950 | — | — |
| 2021-05-27 | $17.34 | $17.34 | 361,600 | — | — |
| 2021-05-26 | $18.14 | $18.14 | 1,516,600 | — | — |
| 2021-05-25 | $16.12 | $16.12 | 132,300 | — | — |
| 2021-05-24 | $16.34 | $16.34 | 148,950 | — | — |
| 2021-05-21 | $17.10 | $17.10 | 196,400 | — | — |
| 2021-05-20 | $17.36 | $17.36 | 328,800 | — | — |
| 2021-05-19 | $16.74 | $16.74 | 132,600 | — | — |
| 2021-05-18 | $17.44 | $17.44 | 510,400 | — | — |
| 2021-05-17 | $19.22 | $19.22 | 457,950 | — | — |
| 2021-05-14 | $18.12 | $18.12 | 204,450 | — | — |
| 2021-05-13 | $16.82 | $16.82 | 166,850 | — | — |
| 2021-05-12 | $16.48 | $16.48 | 426,100 | — | — |
| 2021-05-11 | $17.50 | $17.50 | 182,350 | — | — |
| 2021-05-10 | $17.14 | $17.14 | 166,200 | — | — |
| 2021-05-07 | $18.90 | $18.90 | 169,050 | — | — |
| 2021-05-06 | $19.10 | $19.10 | 147,700 | — | — |
| 2021-05-05 | $19.40 | $19.40 | 229,250 | — | — |
| 2021-05-04 | $20.14 | $20.14 | 690,850 | — | — |
| 2021-05-03 | $20.62 | $20.62 | 498,600 | — | — |
| 2021-04-30 | $22.22 | $22.22 | 951,000 | — | — |
| 2021-04-29 | $25.98 | $25.98 | 6,573,150 | — | — |
| 2021-04-28 | $22.96 | $22.96 | 492,750 | — | — |
| 2021-04-27 | $22.10 | $22.10 | 631,800 | — | — |
| 2021-04-26 | $23.52 | $23.52 | 1,871,750 | — | — |
| 2021-04-23 | $23.66 | $23.66 | 4,985,150 | — | — |
| 2021-04-22 | $18.40 | $18.40 | 1,328,750 | — | — |
| 2021-04-21 | $18.26 | $18.26 | 324,500 | — | — |
| 2021-04-20 | $17.36 | $17.36 | 1,134,250 | — | — |
| 2021-04-19 | $16.30 | $16.30 | 338,950 | — | — |
| 2021-04-16 | $18.30 | $18.30 | 681,050 | — | — |
| 2021-04-15 | $18.04 | $18.04 | 761,550 | — | — |
| 2021-04-14 | $19.62 | $19.62 | 732,000 | — | — |
| 2021-04-13 | $19.90 | $19.90 | 388,400 | — | — |
| 2021-04-12 | $19.88 | $19.88 | 634,450 | — | — |
| 2021-04-09 | $21.70 | $21.70 | 976,700 | — | — |
| 2021-04-08 | $25.20 | $25.20 | 1,437,250 | — | — |
| 2021-04-07 | $26.86 | $26.86 | 1,220,250 | — | — |
| 2021-04-06 | $25.38 | $25.38 | 989,550 | — | — |
| 2021-04-05 | $23.90 | $23.90 | 1,076,250 | — | — |
| 2021-04-01 | $26.80 | $26.80 | 1,939,550 | — | — |
| 2021-03-31 | $25.42 | $25.42 | 984,800 | — | — |
| 2021-03-30 | $25.06 | $25.06 | 1,533,850 | — | — |
| 2021-03-29 | $28.60 | $28.60 | 6,175,750 | — | — |
| 2021-03-26 | $26.50 | $26.50 | 2,786,950 | — | — |
| 2021-03-25 | $35.64 | $35.64 | 7,477,550 | — | — |
| 2021-03-24 | $38.32 | $38.32 | 25,631,350 | — | — |
| 2021-03-23 | $36.66 | $36.66 | 87,289,000 | — | — |
| 2021-03-22 | $10.90 | $10.90 | 67,350 | — | — |
| 2021-03-19 | $11.38 | $11.38 | 132,100 | — | — |
| 2021-03-18 | $10.18 | $10.18 | 91,700 | — | — |
| 2021-03-17 | $10.44 | $10.44 | 26,750 | — | — |
| 2021-03-16 | $9.92 | $9.92 | 94,800 | — | — |
| 2021-03-15 | $10.24 | $10.24 | 59,200 | — | — |
| 2021-03-12 | $9.02 | $9.02 | 12,450 | — | — |
| 2021-03-11 | $9.52 | $9.52 | 65,750 | — | — |
| 2021-03-10 | $8.92 | $8.92 | 19,400 | — | — |
| 2021-03-09 | $9.08 | $9.08 | 33,400 | — | — |
| 2021-03-08 | $9.26 | $9.26 | 40,450 | — | — |
| 2021-03-05 | $8.16 | $8.16 | 42,400 | — | — |
| 2021-03-04 | $8.14 | $8.14 | 67,550 | — | — |
| 2021-03-03 | $9.22 | $9.22 | 33,550 | — | — |
| 2021-03-02 | $9.34 | $9.34 | 23,400 | — | — |
| 2021-03-01 | $9.84 | $9.84 | 40,300 | — | — |
| 2021-02-26 | $9.32 | $9.32 | 37,400 | — | — |
| 2021-02-25 | $9.70 | $9.70 | 43,200 | — | — |
| 2021-02-24 | $10.18 | $10.18 | 32,200 | — | — |
| 2021-02-23 | $10.04 | $10.04 | 110,650 | — | — |
| 2021-02-22 | $11.44 | $11.44 | 69,650 | — | — |
| 2021-02-19 | $11.50 | $11.50 | 184,800 | — | — |
| 2021-02-18 | $11.20 | $11.20 | 274,350 | — | — |
| 2021-02-17 | $10.32 | $10.32 | 291,900 | — | — |
| 2021-02-16 | $9.64 | $9.64 | 348,950 | — | — |
| 2021-02-12 | $10.40 | $10.40 | 541,350 | — | — |
| 2021-02-11 | $11.86 | $11.86 | 5,394,600 | — | — |
| 2021-02-10 | $9.72 | $9.72 | 221,850 | — | — |
| 2021-02-09 | $10.06 | $10.06 | 167,600 | — | — |
| 2021-02-08 | $9.30 | $9.30 | 169,600 | — | — |
| 2021-02-05 | $8.94 | $8.94 | 298,050 | — | — |
| 2021-02-04 | $8.38 | $8.38 | 100,200 | — | — |
| 2021-02-03 | $8.00 | $8.00 | 76,800 | — | — |
| 2021-02-02 | $7.76 | $7.76 | 69,750 | — | — |
| 2021-02-01 | $7.66 | $7.66 | 75,500 | — | — |
| 2021-01-29 | $7.76 | $7.76 | 161,250 | — | — |
| 2021-01-28 | $8.20 | $8.20 | 248,100 | — | — |
| 2021-01-27 | $9.66 | $9.66 | 1,083,800 | — | — |
| 2021-01-26 | $8.10 | $8.10 | 141,650 | — | — |
| 2021-01-25 | $8.12 | $8.12 | 154,650 | — | — |
| 2021-01-22 | $8.24 | $8.24 | 260,850 | — | — |
| 2021-01-21 | $7.96 | $7.96 | 116,250 | — | — |
| 2021-01-20 | $7.74 | $7.74 | 136,750 | — | — |
| 2021-01-19 | $7.88 | $7.88 | 181,650 | — | — |
| 2021-01-15 | $7.98 | $7.98 | 298,300 | — | — |
| 2021-01-14 | $8.08 | $8.08 | 340,600 | — | — |
| 2021-01-13 | $8.14 | $8.14 | 374,400 | — | — |
| 2021-01-12 | $9.22 | $9.22 | 4,537,550 | — | — |
| 2021-01-11 | $7.26 | $7.26 | 34,050 | — | — |
| 2021-01-08 | $7.38 | $7.38 | 41,000 | — | — |
| 2021-01-07 | $7.16 | $7.16 | 52,600 | — | — |
| 2021-01-06 | $6.90 | $6.90 | 19,850 | — | — |
| 2021-01-05 | $7.22 | $7.22 | 68,250 | — | — |
| 2021-01-04 | $6.78 | $6.78 | 27,700 | — | — |