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
- 1994-04-08 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 | $12.48 | $12.48 | 65,148 | — | — |
| 2021-12-30 | $12.81 | $12.81 | 53,177 | — | — |
| 2021-12-29 | $12.65 | $12.65 | 63,737 | — | — |
| 2021-12-28 | $13.18 | $13.18 | 57,081 | — | — |
| 2021-12-27 | $13.74 | $13.74 | 41,879 | — | — |
| 2021-12-23 | $14.50 | $14.50 | 57,830 | — | — |
| 2021-12-22 | $14.52 | $14.52 | 32,536 | — | — |
| 2021-12-21 | $13.48 | $13.48 | 27,943 | — | — |
| 2021-12-20 | $13.18 | $13.18 | 51,217 | — | — |
| 2021-12-17 | $13.18 | $13.18 | 34,593 | — | — |
| 2021-12-16 | $14.08 | $14.08 | 25,956 | — | — |
| 2021-12-15 | $13.93 | $13.93 | 30,678 | — | — |
| 2021-12-14 | $14.28 | $14.28 | 24,416 | — | — |
| 2021-12-13 | $14.48 | $14.48 | 34,927 | — | — |
| 2021-12-10 | $14.35 | $14.35 | 18,185 | — | — |
| 2021-12-09 | $14.67 | $14.67 | 17,544 | — | — |
| 2021-12-08 | $15.04 | $15.04 | 28,519 | — | — |
| 2021-12-07 | $14.50 | $14.50 | 39,714 | — | — |
| 2021-12-06 | $13.41 | $13.41 | 54,448 | — | — |
| 2021-12-03 | $13.96 | $13.96 | 58,993 | — | — |
| 2021-12-02 | $15.04 | $15.04 | 44,658 | — | — |
| 2021-12-01 | $14.04 | $14.04 | 109,811 | — | — |
| 2021-11-30 | $14.47 | $14.47 | 72,843 | — | — |
| 2021-11-29 | $15.60 | $15.60 | 37,630 | — | — |
| 2021-11-26 | $16.08 | $16.08 | 19,919 | — | — |
| 2021-11-24 | $16.62 | $16.62 | 28,400 | — | — |
| 2021-11-23 | $16.16 | $16.16 | 36,774 | — | — |
| 2021-11-22 | $16.16 | $16.16 | 89,693 | — | — |
| 2021-11-19 | $17.77 | $17.77 | 34,782 | — | — |
| 2021-11-18 | $18.38 | $18.38 | 116,720 | — | — |
| 2021-11-17 | $19.50 | $19.50 | 64,152 | — | — |
| 2021-11-16 | $20.80 | $20.80 | 39,784 | — | — |
| 2021-11-15 | $20.98 | $20.98 | 22,579 | — | — |
| 2021-11-12 | $20.61 | $20.61 | 37,743 | — | — |
| 2021-11-11 | $20.98 | $20.98 | 39,854 | — | — |
| 2021-11-10 | $21.36 | $21.36 | 56,424 | — | — |
| 2021-11-09 | $21.73 | $21.73 | 28,686 | — | — |
| 2021-11-08 | $22.28 | $22.28 | 45,557 | — | — |
| 2021-11-05 | $22.28 | $22.28 | 33,075 | — | — |
| 2021-11-04 | $22.84 | $22.84 | 33,699 | — | — |
| 2021-11-03 | $23.03 | $23.03 | 45,105 | — | — |
| 2021-11-02 | $23.03 | $23.03 | 25,353 | — | — |
| 2021-11-01 | $22.66 | $22.66 | 31,034 | — | — |
| 2021-10-29 | $22.84 | $22.84 | 44,949 | — | — |
| 2021-10-28 | $22.47 | $22.47 | 41,680 | — | — |
| 2021-10-27 | $22.10 | $22.10 | 49,763 | — | — |
| 2021-10-26 | $22.66 | $22.66 | 93,257 | — | — |
| 2021-10-25 | $21.91 | $21.91 | 44,566 | — | — |
| 2021-10-22 | $21.36 | $21.36 | 40,344 | — | — |
| 2021-10-21 | $21.73 | $21.73 | 19,984 | — | — |
| 2021-10-20 | $21.91 | $21.91 | 11,917 | — | — |
| 2021-10-19 | $21.54 | $21.54 | 29,741 | — | — |
| 2021-10-18 | $21.91 | $21.91 | 28,223 | — | — |
| 2021-10-15 | $22.28 | $22.28 | 16,327 | — | — |
| 2021-10-14 | $22.28 | $22.28 | 23,812 | — | — |
| 2021-10-13 | $21.73 | $21.73 | 14,733 | — | — |
| 2021-10-12 | $21.73 | $21.73 | 26,316 | — | — |
| 2021-10-11 | $21.91 | $21.91 | 21,653 | — | — |
| 2021-10-08 | $21.54 | $21.54 | 20,975 | — | — |
| 2021-10-07 | $21.73 | $21.73 | 26,855 | — | — |
| 2021-10-06 | $21.17 | $21.17 | 31,685 | — | — |
| 2021-10-05 | $21.73 | $21.73 | 34,916 | — | — |
| 2021-10-04 | $22.47 | $22.47 | 56,026 | — | — |
| 2021-10-01 | $23.21 | $23.21 | 19,440 | — | — |
| 2021-09-30 | $23.96 | $23.96 | 31,168 | — | — |
| 2021-09-29 | $23.03 | $23.03 | 33,419 | — | — |
| 2021-09-28 | $23.40 | $23.40 | 44,814 | — | — |
| 2021-09-27 | $24.51 | $24.51 | 37,921 | — | — |
| 2021-09-24 | $23.40 | $23.40 | 43,882 | — | — |
| 2021-09-23 | $23.96 | $23.96 | 65,880 | — | — |
| 2021-09-22 | $24.14 | $24.14 | 32,251 | — | — |
| 2021-09-21 | $23.21 | $23.21 | 43,597 | — | — |
| 2021-09-20 | $23.40 | $23.40 | 86,440 | — | — |
| 2021-09-17 | $24.70 | $24.70 | 113,020 | — | — |
| 2021-09-16 | $24.70 | $24.70 | 62,854 | — | — |
| 2021-09-15 | $25.44 | $25.44 | 79,714 | — | — |
| 2021-09-14 | $26.00 | $26.00 | 197,845 | — | — |
| 2021-09-13 | $27.67 | $27.67 | 510,460 | — | — |
| 2021-09-10 | $25.07 | $25.07 | 180,801 | — | — |
| 2021-09-09 | $24.70 | $24.70 | 209,520 | — | — |
| 2021-09-08 | $26.18 | $26.18 | 419,702 | — | — |
| 2021-09-07 | $23.77 | $23.77 | 50,032 | — | — |
| 2021-09-03 | $22.84 | $22.84 | 35,579 | — | — |
| 2021-09-02 | $23.40 | $23.40 | 148,098 | — | — |
| 2021-09-01 | $23.03 | $23.03 | 24,636 | — | — |
| 2021-08-31 | $22.47 | $22.47 | 34,319 | — | — |
| 2021-08-30 | $22.84 | $22.84 | 24,685 | — | — |
| 2021-08-27 | $22.84 | $22.84 | 25,918 | — | — |
| 2021-08-26 | $22.47 | $22.47 | 35,304 | — | — |
| 2021-08-25 | $22.84 | $22.84 | 126,289 | — | — |
| 2021-08-24 | $23.21 | $23.21 | 37,900 | — | — |
| 2021-08-23 | $23.40 | $23.40 | 64,916 | — | — |
| 2021-08-20 | $24.33 | $24.33 | 98,966 | — | — |
| 2021-08-19 | $22.10 | $22.10 | 59,138 | — | — |
| 2021-08-18 | $22.28 | $22.28 | 22,245 | — | — |
| 2021-08-17 | $22.28 | $22.28 | 75,751 | — | — |
| 2021-08-16 | $21.91 | $21.91 | 93,338 | — | — |
| 2021-08-13 | $23.77 | $23.77 | 50,393 | — | — |
| 2021-08-12 | $24.88 | $24.88 | 24,313 | — | — |
| 2021-08-11 | $25.26 | $25.26 | 54,119 | — | — |
| 2021-08-10 | $24.33 | $24.33 | 24,513 | — | — |
| 2021-08-09 | $25.07 | $25.07 | 43,252 | — | — |
| 2021-08-06 | $24.51 | $24.51 | 29,838 | — | — |
| 2021-08-05 | $25.07 | $25.07 | 66,090 | — | — |
| 2021-08-04 | $24.33 | $24.33 | 86,591 | — | — |
| 2021-08-03 | $25.44 | $25.44 | 39,122 | — | — |
| 2021-08-02 | $26.00 | $26.00 | 52,348 | — | — |
| 2021-07-30 | $26.00 | $26.00 | 27,194 | — | — |
| 2021-07-29 | $26.37 | $26.37 | 36,047 | — | — |
| 2021-07-28 | $27.11 | $27.11 | 60,673 | — | — |
| 2021-07-27 | $25.81 | $25.81 | 64,615 | — | — |
| 2021-07-26 | $26.37 | $26.37 | 101,265 | — | — |
| 2021-07-23 | $27.30 | $27.30 | 47,980 | — | — |
| 2021-07-22 | $28.23 | $28.23 | 43,522 | — | — |
| 2021-07-21 | $28.97 | $28.97 | 66,607 | — | — |
| 2021-07-20 | $27.30 | $27.30 | 60,290 | — | — |
| 2021-07-19 | $27.11 | $27.11 | 200,344 | — | — |
| 2021-07-16 | $27.86 | $27.86 | 76,892 | — | — |
| 2021-07-15 | $28.60 | $28.60 | 94,194 | — | — |
| 2021-07-14 | $28.78 | $28.78 | 85,191 | — | — |
| 2021-07-13 | $29.53 | $29.53 | 103,941 | — | — |
| 2021-07-12 | $30.27 | $30.27 | 95,449 | — | — |
| 2021-07-09 | $30.45 | $30.45 | 124,776 | — | — |
| 2021-07-08 | $29.34 | $29.34 | 201,846 | — | — |
| 2021-07-07 | $30.45 | $30.45 | 216,714 | — | — |
| 2021-07-06 | $31.94 | $31.94 | 212,541 | — | — |
| 2021-07-02 | $32.31 | $32.31 | 157,048 | — | — |
| 2021-07-01 | $33.05 | $33.05 | 162,465 | — | — |
| 2021-06-30 | $33.24 | $33.24 | 242,729 | — | — |
| 2021-06-29 | $34.17 | $34.17 | 377,375 | — | — |
| 2021-06-28 | $33.98 | $33.98 | 308,194 | — | — |
| 2021-06-25 | $33.61 | $33.61 | 276,977 | — | — |
| 2021-06-24 | $32.68 | $32.68 | 280,935 | — | — |
| 2021-06-23 | $33.05 | $33.05 | 371,425 | — | — |
| 2021-06-22 | $32.13 | $32.13 | 444,925 | — | — |
| 2021-06-21 | $33.24 | $33.24 | 738,488 | — | — |
| 2021-06-18 | $31.20 | $31.20 | 693,970 | — | — |
| 2021-06-17 | $30.45 | $30.45 | 658,946 | — | — |
| 2021-06-16 | $31.20 | $31.20 | 1,143,063 | — | — |
| 2021-06-15 | $33.80 | $33.80 | 3,804,389 | — | — |
| 2021-06-14 | $51.25 | $51.25 | 188,260 | — | — |
| 2021-06-11 | $54.97 | $54.97 | 21,831 | — | — |
| 2021-06-10 | $54.41 | $54.41 | 37,776 | — | — |
| 2021-06-09 | $54.78 | $54.78 | 35,078 | — | — |
| 2021-06-08 | $53.85 | $53.85 | 24,690 | — | — |
| 2021-06-07 | $54.41 | $54.41 | 32,875 | — | — |
| 2021-06-04 | $53.30 | $53.30 | 36,004 | — | — |
| 2021-06-03 | $53.48 | $53.48 | 24,049 | — | — |
| 2021-06-02 | $54.41 | $54.41 | 49,806 | — | — |
| 2021-06-01 | $53.85 | $53.85 | 27,367 | — | — |
| 2021-05-28 | $53.11 | $53.11 | 31,631 | — | — |
| 2021-05-27 | $51.81 | $51.81 | 19,537 | — | — |
| 2021-05-26 | $50.88 | $50.88 | 26,527 | — | — |
| 2021-05-25 | $49.40 | $49.40 | 37,533 | — | — |
| 2021-05-24 | $50.51 | $50.51 | 24,012 | — | — |
| 2021-05-21 | $50.51 | $50.51 | 18,772 | — | — |
| 2021-05-20 | $52.18 | $52.18 | 17,711 | — | — |
| 2021-05-19 | $52.18 | $52.18 | 39,170 | — | — |
| 2021-05-18 | $51.62 | $51.62 | 27,550 | — | — |
| 2021-05-17 | $50.14 | $50.14 | 14,545 | — | — |
| 2021-05-14 | $50.70 | $50.70 | 26,704 | — | — |
| 2021-05-13 | $47.35 | $47.35 | 31,351 | — | — |
| 2021-05-12 | $49.58 | $49.58 | 18,029 | — | — |
| 2021-05-11 | $51.07 | $51.07 | 47,512 | — | — |
| 2021-05-10 | $52.00 | $52.00 | 22,294 | — | — |
| 2021-05-07 | $52.55 | $52.55 | 19,892 | — | — |
| 2021-05-06 | $52.00 | $52.00 | 28,540 | — | — |
| 2021-05-05 | $54.60 | $54.60 | 27,033 | — | — |
| 2021-05-04 | $54.41 | $54.41 | 30,872 | — | — |
| 2021-05-03 | $56.08 | $56.08 | 33,091 | — | — |
| 2021-04-30 | $57.57 | $57.57 | 22,181 | — | — |
| 2021-04-29 | $59.05 | $59.05 | 28,648 | — | — |
| 2021-04-28 | $57.57 | $57.57 | 31,847 | — | — |
| 2021-04-27 | $55.34 | $55.34 | 24,615 | — | — |
| 2021-04-26 | $56.82 | $56.82 | 37,006 | — | — |
| 2021-04-23 | $54.22 | $54.22 | 28,659 | — | — |
| 2021-04-22 | $53.48 | $53.48 | 72,579 | — | — |
| 2021-04-21 | $54.78 | $54.78 | 50,527 | — | — |
| 2021-04-20 | $51.44 | $51.44 | 52,644 | — | — |
| 2021-04-19 | $53.48 | $53.48 | 36,672 | — | — |
| 2021-04-16 | $55.15 | $55.15 | 66,467 | — | — |
| 2021-04-15 | $56.08 | $56.08 | 76,752 | — | — |
| 2021-04-14 | $59.05 | $59.05 | 60,247 | — | — |
| 2021-04-13 | $58.50 | $58.50 | 87,652 | — | — |
| 2021-04-12 | $60.91 | $60.91 | 68,869 | — | — |
| 2021-04-09 | $63.70 | $63.70 | 33,597 | — | — |
| 2021-04-08 | $64.44 | $64.44 | 63,150 | — | — |
| 2021-04-07 | $66.67 | $66.67 | 88,804 | — | — |
| 2021-04-06 | $69.27 | $69.27 | 71,561 | — | — |
| 2021-04-05 | $68.34 | $68.34 | 62,778 | — | — |
| 2021-04-01 | $69.64 | $69.64 | 70,333 | — | — |
| 2021-03-31 | $67.04 | $67.04 | 100,393 | — | — |
| 2021-03-30 | $66.11 | $66.11 | 121,098 | — | — |
| 2021-03-29 | $67.04 | $67.04 | 198,410 | — | — |
| 2021-03-26 | $73.72 | $73.72 | 109,913 | — | — |
| 2021-03-25 | $76.88 | $76.88 | 239,713 | — | — |
| 2021-03-24 | $78.37 | $78.37 | 591,074 | — | — |
| 2021-03-23 | $73.72 | $73.72 | 440,450 | — | — |
| 2021-03-22 | $83.38 | $83.38 | 502,329 | — | — |
| 2021-03-19 | $79.11 | $79.11 | 558,031 | — | — |
| 2021-03-18 | $75.39 | $75.39 | 608,053 | — | — |
| 2021-03-17 | $72.42 | $72.42 | 231,717 | — | — |
| 2021-03-16 | $68.52 | $68.52 | 74,394 | — | — |
| 2021-03-15 | $69.64 | $69.64 | 122,487 | — | — |
| 2021-03-12 | $69.64 | $69.64 | 233,090 | — | — |
| 2021-03-11 | $64.25 | $64.25 | 75,783 | — | — |
| 2021-03-10 | $61.28 | $61.28 | 101,847 | — | — |
| 2021-03-09 | $61.65 | $61.65 | 101,981 | — | — |
| 2021-03-08 | $57.94 | $57.94 | 84,749 | — | — |
| 2021-03-05 | $61.84 | $61.84 | 168,744 | — | — |
| 2021-03-04 | $55.71 | $55.71 | 180,193 | — | — |
| 2021-03-03 | $60.35 | $60.35 | 158,884 | — | — |
| 2021-03-02 | $63.51 | $63.51 | 95,417 | — | — |
| 2021-03-01 | $66.67 | $66.67 | 103,252 | — | — |
| 2021-02-26 | $65.55 | $65.55 | 136,106 | — | — |
| 2021-02-25 | $66.48 | $66.48 | 181,577 | — | — |
| 2021-02-24 | $70.94 | $70.94 | 112,423 | — | — |
| 2021-02-23 | $68.90 | $68.90 | 232,298 | — | — |
| 2021-02-22 | $75.21 | $75.21 | 197,457 | — | — |
| 2021-02-19 | $78.37 | $78.37 | 293,305 | — | — |
| 2021-02-18 | $75.77 | $75.77 | 216,116 | — | — |
| 2021-02-17 | $82.45 | $82.45 | 370,079 | — | — |
| 2021-02-16 | $81.89 | $81.89 | 506,664 | — | — |
| 2021-02-12 | $83.19 | $83.19 | 642,430 | — | — |
| 2021-02-11 | $77.99 | $77.99 | 520,008 | — | — |
| 2021-02-10 | $75.58 | $75.58 | 370,553 | — | — |
| 2021-02-09 | $74.47 | $74.47 | 731,832 | — | — |
| 2021-02-08 | $70.94 | $70.94 | 912,284 | — | — |
| 2021-02-05 | $63.32 | $63.32 | 1,601,967 | — | — |
| 2021-02-04 | $80.41 | $80.41 | 170,478 | — | — |
| 2021-02-03 | $81.34 | $81.34 | 154,183 | — | — |
| 2021-02-02 | $76.69 | $76.69 | 65,465 | — | — |
| 2021-02-01 | $76.14 | $76.14 | 51,513 | — | — |
| 2021-01-29 | $74.65 | $74.65 | 70,619 | — | — |
| 2021-01-28 | $75.77 | $75.77 | 108,642 | — | — |
| 2021-01-27 | $75.39 | $75.39 | 145,670 | — | — |
| 2021-01-26 | $77.62 | $77.62 | 73,532 | — | — |
| 2021-01-25 | $78.18 | $78.18 | 202,131 | — | — |
| 2021-01-22 | $77.25 | $77.25 | 134,130 | — | — |
| 2021-01-21 | $74.84 | $74.84 | 201,399 | — | — |
| 2021-01-20 | $75.77 | $75.77 | 800,900 | — | — |
| 2021-01-19 | $102.14 | $102.14 | 46,429 | — | — |
| 2021-01-15 | $110.49 | $110.49 | 17,367 | — | — |
| 2021-01-14 | $115.69 | $115.69 | 12,165 | — | — |
| 2021-01-13 | $113.83 | $113.83 | 16,914 | — | — |
| 2021-01-12 | $117.73 | $117.73 | 14,211 | — | — |
| 2021-01-11 | $121.45 | $121.45 | 15,213 | — | — |
| 2021-01-08 | $118.85 | $118.85 | 11,820 | — | — |
| 2021-01-07 | $122.19 | $122.19 | 24,895 | — | — |
| 2021-01-06 | $122.01 | $122.01 | 10,603 | — | — |
| 2021-01-05 | $119.78 | $119.78 | 6,710 | — | — |
| 2021-01-04 | $116.62 | $116.62 | 5,735 | — | — |