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
- 1980-03-17 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 | $14.21 | $66.07 | 1,900 | — | — |
| 2021-12-30 | $13.60 | $63.23 | 4,600 | — | — |
| 2021-12-29 | $13.29 | $61.79 | 8,100 | — | — |
| 2021-12-28 | $13.04 | $60.63 | 4,800 | — | — |
| 2021-12-27 | $13.01 | $60.49 | 5,700 | — | — |
| 2021-12-23 | $13.08 | $60.81 | 1,500 | — | — |
| 2021-12-22 | $12.99 | $60.40 | 700 | — | — |
| 2021-12-21 | $13.00 | $60.44 | 8,700 | — | — |
| 2021-12-20 | $13.00 | $60.44 | 1,500 | — | — |
| 2021-12-17 | $12.94 | $60.16 | 4,300 | — | — |
| 2021-12-16 | $13.25 | $61.60 | 24,600 | — | — |
| 2021-12-15 | $12.88 | $59.88 | 22,100 | — | — |
| 2021-12-14 | $13.16 | $61.19 | 5,000 | — | — |
| 2021-12-13 | $13.36 | $62.12 | 8,200 | — | — |
| 2021-12-10 | $13.98 | $65.00 | 3,000 | — | — |
| 2021-12-09 | $14.10 | $65.56 | 4,900 | — | — |
| 2021-12-08 | $14.00 | $65.09 | 6,500 | — | — |
| 2021-12-07 | $14.33 | $66.63 | 3,100 | — | — |
| 2021-12-06 | $14.29 | $66.44 | 3,700 | — | — |
| 2021-12-03 | $14.36 | $66.77 | 1,800 | — | — |
| 2021-12-02 | $14.64 | $68.07 | 4,300 | — | — |
| 2021-12-01 | $14.33 | $66.63 | 1,900 | — | — |
| 2021-11-30 | $14.72 | $68.44 | 35,900 | — | — |
| 2021-11-29 | $15.00 | $69.74 | 3,700 | — | — |
| 2021-11-26 | $14.62 | $67.97 | 1,000 | — | — |
| 2021-11-24 | $14.42 | $67.04 | 4,500 | — | — |
| 2021-11-23 | $14.00 | $65.09 | 12,600 | — | — |
| 2021-11-22 | $14.65 | $68.11 | 7,000 | — | — |
| 2021-11-19 | $15.05 | $69.97 | 3,400 | — | — |
| 2021-11-18 | $15.71 | $73.04 | 4,400 | — | — |
| 2021-11-17 | $15.01 | $69.79 | 11,200 | — | — |
| 2021-11-16 | $14.97 | $69.60 | 14,600 | — | — |
| 2021-11-15 | $15.17 | $70.53 | 1,600 | — | — |
| 2021-11-12 | $15.50 | $72.07 | 500 | — | — |
| 2021-11-11 | $15.50 | $72.07 | 2,800 | — | — |
| 2021-11-10 | $16.01 | $74.44 | 1,100 | — | — |
| 2021-11-09 | $15.95 | $74.16 | 3,100 | — | — |
| 2021-11-08 | $16.50 | $76.71 | 10,300 | — | — |
| 2021-11-05 | $14.77 | $68.67 | 1,000 | — | — |
| 2021-11-04 | $15.15 | $70.44 | 600 | — | — |
| 2021-11-03 | $14.79 | $68.76 | 700 | — | — |
| 2021-11-02 | $14.95 | $69.51 | 1,400 | — | — |
| 2021-11-01 | $14.95 | $69.51 | 800 | — | — |
| 2021-10-29 | $15.13 | $70.35 | 1,200 | — | — |
| 2021-10-28 | $15.13 | $70.35 | 1,300 | — | — |
| 2021-10-27 | $14.95 | $69.51 | 500 | — | — |
| 2021-10-26 | $15.14 | $70.39 | 1,200 | — | — |
| 2021-10-25 | $15.01 | $69.79 | 4,900 | — | — |
| 2021-10-22 | $15.03 | $69.88 | 400 | — | — |
| 2021-10-21 | $15.00 | $69.74 | 6,300 | — | — |
| 2021-10-20 | $14.91 | $69.32 | 2,600 | — | — |
| 2021-10-19 | $14.95 | $69.51 | 3,500 | — | — |
| 2021-10-18 | $14.85 | $69.04 | 8,600 | — | — |
| 2021-10-15 | $14.52 | $67.51 | 1,000 | — | — |
| 2021-10-14 | $14.61 | $67.93 | 3,300 | — | — |
| 2021-10-13 | $14.50 | $67.42 | 3,400 | — | — |
| 2021-10-12 | $14.50 | $67.42 | 3,700 | — | — |
| 2021-10-11 | $14.73 | $68.49 | 2,000 | — | — |
| 2021-10-08 | $14.65 | $68.11 | 2,000 | — | — |
| 2021-10-07 | $14.67 | $68.21 | 1,600 | — | — |
| 2021-10-06 | $14.96 | $69.55 | 1,300 | — | — |
| 2021-10-05 | $14.84 | $69.00 | 900 | — | — |
| 2021-10-04 | $14.76 | $68.62 | 2,700 | — | — |
| 2021-10-01 | $14.55 | $67.65 | 800 | — | — |
| 2021-09-30 | $14.55 | $67.65 | 2,500 | — | — |
| 2021-09-29 | $14.53 | $67.56 | 1,300 | — | — |
| 2021-09-28 | $15.19 | $70.62 | 3,900 | — | — |
| 2021-09-27 | $15.05 | $69.97 | 19,000 | — | — |
| 2021-09-24 | $13.90 | $64.63 | 3,600 | — | — |
| 2021-09-23 | $14.28 | $66.39 | 1,700 | — | — |
| 2021-09-22 | $14.08 | $65.46 | 3,600 | — | — |
| 2021-09-21 | $13.72 | $63.79 | 2,100 | — | — |
| 2021-09-20 | $13.93 | $64.77 | 5,200 | — | — |
| 2021-09-17 | $14.51 | $67.46 | 8,500 | — | — |
| 2021-09-16 | $13.81 | $64.21 | 3,600 | — | — |
| 2021-09-15 | $14.20 | $66.02 | 2,000 | — | — |
| 2021-09-14 | $13.98 | $65.00 | 3,500 | — | — |
| 2021-09-13 | $14.32 | $66.58 | 2,200 | — | — |
| 2021-09-10 | $14.02 | $65.18 | 2,800 | — | — |
| 2021-09-09 | $13.75 | $63.93 | 9,000 | — | — |
| 2021-09-08 | $13.91 | $64.67 | 3,400 | — | — |
| 2021-09-07 | $14.03 | $65.23 | 6,000 | — | — |
| 2021-09-03 | $14.33 | $66.63 | 1,400 | — | — |
| 2021-09-02 | $14.11 | $65.60 | 1,600 | — | — |
| 2021-09-01 | $14.35 | $66.72 | 300 | — | — |
| 2021-08-31 | $14.35 | $66.72 | 1,500 | — | — |
| 2021-08-30 | $14.40 | $66.95 | 1,400 | — | — |
| 2021-08-27 | $14.11 | $65.60 | 800 | — | — |
| 2021-08-26 | $14.47 | $67.28 | 11,300 | — | — |
| 2021-08-25 | $14.34 | $66.67 | 1,100 | — | — |
| 2021-08-24 | $14.15 | $65.79 | 1,700 | — | — |
| 2021-08-23 | $14.49 | $67.37 | 400 | — | — |
| 2021-08-20 | $14.90 | $69.28 | 4,400 | — | — |
| 2021-08-19 | $14.31 | $66.53 | 30,200 | — | — |
| 2021-08-18 | $14.41 | $67.00 | 700 | — | — |
| 2021-08-17 | $14.35 | $66.72 | 52,500 | — | — |
| 2021-08-16 | $14.42 | $67.04 | 700 | — | — |
| 2021-08-13 | $14.62 | $67.97 | 1,200 | — | — |
| 2021-08-12 | $14.77 | $68.67 | 10,600 | — | — |
| 2021-08-11 | $14.91 | $69.32 | 1,900 | — | — |
| 2021-08-10 | $14.88 | $69.18 | 900 | — | — |
| 2021-08-09 | $14.92 | $69.37 | 500 | — | — |
| 2021-08-06 | $14.95 | $69.51 | 2,300 | — | — |
| 2021-08-05 | $14.80 | $68.81 | 3,500 | — | — |
| 2021-08-04 | $14.82 | $68.90 | 4,400 | — | — |
| 2021-08-03 | $15.02 | $69.83 | 3,800 | — | — |
| 2021-08-02 | $15.14 | $70.39 | 27,600 | — | — |
| 2021-07-30 | $15.07 | $70.07 | 1,500 | — | — |
| 2021-07-29 | $15.11 | $70.25 | 4,800 | — | — |
| 2021-07-28 | $14.90 | $69.28 | 21,900 | — | — |
| 2021-07-27 | $14.70 | $68.35 | 9,200 | — | — |
| 2021-07-26 | $14.99 | $69.69 | 27,800 | — | — |
| 2021-07-23 | $15.08 | $70.11 | 0 | — | — |
| 2021-07-22 | $15.08 | $70.11 | 15,000 | — | — |
| 2021-07-21 | $14.95 | $69.51 | 3,500 | — | — |
| 2021-07-20 | $14.81 | $68.86 | 5,300 | — | — |
| 2021-07-19 | $14.97 | $69.60 | 2,000 | — | — |
| 2021-07-16 | $14.78 | $68.72 | 1,600 | — | — |
| 2021-07-15 | $15.30 | $71.14 | 700 | — | — |
| 2021-07-14 | $15.19 | $70.62 | 1,700 | — | — |
| 2021-07-13 | $15.12 | $70.30 | 900 | — | — |
| 2021-07-12 | $15.00 | $69.74 | 5,100 | — | — |
| 2021-07-09 | $14.96 | $69.55 | 500 | — | — |
| 2021-07-08 | $15.00 | $69.74 | 800 | — | — |
| 2021-07-07 | $15.30 | $71.14 | 16,800 | — | — |
| 2021-07-06 | $14.99 | $69.69 | 1,500 | — | — |
| 2021-07-02 | $15.05 | $69.97 | 1,200 | — | — |
| 2021-07-01 | $14.87 | $69.14 | 18,900 | — | — |
| 2021-06-30 | $14.82 | $68.90 | 4,300 | — | — |
| 2021-06-29 | $15.12 | $70.30 | 600 | — | — |
| 2021-06-28 | $15.30 | $71.14 | 3,300 | — | — |
| 2021-06-25 | $15.80 | $73.46 | 6,000 | — | — |
| 2021-06-24 | $14.90 | $69.28 | 1,900 | — | — |
| 2021-06-23 | $15.03 | $69.88 | 4,300 | — | — |
| 2021-06-22 | $15.18 | $70.58 | 0 | — | — |
| 2021-06-21 | $15.18 | $70.58 | 1,700 | — | — |
| 2021-06-18 | $14.90 | $69.28 | 5,800 | — | — |
| 2021-06-17 | $14.86 | $69.09 | 1,000 | — | — |
| 2021-06-16 | $15.00 | $69.74 | 600 | — | — |
| 2021-06-15 | $15.10 | $70.21 | 1,900 | — | — |
| 2021-06-14 | $15.33 | $71.27 | 0 | — | — |
| 2021-06-11 | $15.33 | $71.27 | 0 | — | — |
| 2021-06-10 | $15.33 | $71.27 | 600 | — | — |
| 2021-06-09 | $15.41 | $71.65 | 16,100 | — | — |
| 2021-06-08 | $15.00 | $69.74 | 1,200 | — | — |
| 2021-06-07 | $14.83 | $68.95 | 7,300 | — | — |
| 2021-06-04 | $14.95 | $69.51 | 800 | — | — |
| 2021-06-03 | $14.89 | $69.23 | 2,200 | — | — |
| 2021-06-02 | $14.75 | $68.58 | 1,200 | — | — |
| 2021-06-01 | $14.90 | $69.28 | 2,400 | — | — |
| 2021-05-28 | $14.71 | $68.39 | 4,100 | — | — |
| 2021-05-27 | $14.85 | $69.04 | 1,500 | — | — |
| 2021-05-26 | $14.75 | $68.58 | 1,900 | — | — |
| 2021-05-25 | $14.71 | $68.39 | 6,900 | — | — |
| 2021-05-24 | $15.16 | $70.48 | 1,000 | — | — |
| 2021-05-21 | $15.26 | $70.95 | 6,500 | — | — |
| 2021-05-20 | $14.90 | $69.28 | 1,900 | — | — |
| 2021-05-19 | $15.00 | $69.74 | 3,300 | — | — |
| 2021-05-18 | $14.87 | $69.14 | 5,000 | — | — |
| 2021-05-17 | $14.82 | $68.90 | 1,300 | — | — |
| 2021-05-14 | $14.90 | $69.28 | 1,800 | — | — |
| 2021-05-13 | $14.85 | $69.04 | 1,800 | — | — |
| 2021-05-12 | $14.85 | $69.04 | 20,000 | — | — |
| 2021-05-11 | $15.20 | $70.67 | 1,500 | — | — |
| 2021-05-10 | $15.02 | $69.83 | 2,600 | — | — |
| 2021-05-07 | $15.19 | $70.62 | 1,300 | — | — |
| 2021-05-06 | $15.00 | $69.74 | 500 | — | — |
| 2021-05-05 | $15.35 | $71.37 | 1,200 | — | — |
| 2021-05-04 | $15.23 | $70.81 | 2,800 | — | — |
| 2021-05-03 | $15.05 | $69.97 | 10,600 | — | — |
| 2021-04-30 | $15.15 | $70.44 | 5,100 | — | — |
| 2021-04-29 | $15.61 | $72.58 | 2,900 | — | — |
| 2021-04-28 | $15.87 | $73.79 | 1,000 | — | — |
| 2021-04-27 | $15.80 | $73.46 | 1,100 | — | — |
| 2021-04-26 | $15.50 | $72.07 | 6,800 | — | — |
| 2021-04-23 | $16.07 | $74.72 | 500 | — | — |
| 2021-04-22 | $16.07 | $74.72 | 1,400 | — | — |
| 2021-04-21 | $16.27 | $75.65 | 2,600 | — | — |
| 2021-04-20 | $16.19 | $75.27 | 5,700 | — | — |
| 2021-04-19 | $15.81 | $73.51 | 2,200 | — | — |
| 2021-04-16 | $15.83 | $73.60 | 2,700 | — | — |
| 2021-04-15 | $16.04 | $74.58 | 6,200 | — | — |
| 2021-04-14 | $16.15 | $75.09 | 2,600 | — | — |
| 2021-04-13 | $16.10 | $74.85 | 2,200 | — | — |
| 2021-04-12 | $16.21 | $75.37 | 4,900 | — | — |
| 2021-04-09 | $15.79 | $73.41 | 29,200 | — | — |
| 2021-04-08 | $15.66 | $72.81 | 2,100 | — | — |
| 2021-04-07 | $16.00 | $74.39 | 2,000 | — | — |
| 2021-04-06 | $16.30 | $75.78 | 55,200 | — | — |
| 2021-04-05 | $15.95 | $74.16 | 11,900 | — | — |
| 2021-04-01 | $15.80 | $73.46 | 45,900 | — | — |
| 2021-03-31 | $15.20 | $70.67 | 41,000 | — | — |
| 2021-03-30 | $15.36 | $71.41 | 45,600 | — | — |
| 2021-03-29 | $15.45 | $71.83 | 2,600 | — | — |
| 2021-03-26 | $16.01 | $74.44 | 1,600 | — | — |
| 2021-03-25 | $16.00 | $74.39 | 6,300 | — | — |
| 2021-03-24 | $16.36 | $76.06 | 8,900 | — | — |
| 2021-03-23 | $16.31 | $75.83 | 13,800 | — | — |
| 2021-03-22 | $16.66 | $77.46 | 13,400 | — | — |
| 2021-03-19 | $16.00 | $74.39 | 11,200 | — | — |
| 2021-03-18 | $16.37 | $76.11 | 10,300 | — | — |
| 2021-03-17 | $16.00 | $74.39 | 13,800 | — | — |
| 2021-03-16 | $15.63 | $72.67 | 20,100 | — | — |
| 2021-03-15 | $15.25 | $70.90 | 25,000 | — | — |
| 2021-03-12 | $15.26 | $70.95 | 12,300 | — | — |
| 2021-03-11 | $15.55 | $72.30 | 39,700 | — | — |
| 2021-03-10 | $15.25 | $70.90 | 121,000 | — | — |
| 2021-03-09 | $18.45 | $85.78 | 15,400 | — | — |
| 2021-03-08 | $18.41 | $85.59 | 6,100 | — | — |
| 2021-03-05 | $18.96 | $88.15 | 1,700 | — | — |
| 2021-03-04 | $18.60 | $86.48 | 3,600 | — | — |
| 2021-03-03 | $19.01 | $88.38 | 4,600 | — | — |
| 2021-03-02 | $18.80 | $87.41 | 6,600 | — | — |
| 2021-03-01 | $19.16 | $89.08 | 1,200 | — | — |
| 2021-02-26 | $19.30 | $89.73 | 800 | — | — |
| 2021-02-25 | $19.26 | $89.55 | 6,300 | — | — |
| 2021-02-24 | $19.10 | $88.80 | 2,100 | — | — |
| 2021-02-23 | $19.17 | $89.13 | 1,100 | — | — |
| 2021-02-22 | $19.25 | $89.50 | 3,800 | — | — |
| 2021-02-19 | $19.50 | $90.66 | 4,600 | — | — |
| 2021-02-18 | $19.10 | $88.80 | 2,900 | — | — |
| 2021-02-17 | $19.61 | $91.17 | 11,200 | — | — |
| 2021-02-16 | $20.55 | $95.54 | 2,900 | — | — |
| 2021-02-12 | $20.25 | $94.15 | 1,300 | — | — |
| 2021-02-11 | $20.13 | $93.59 | 4,100 | — | — |
| 2021-02-10 | $20.63 | $95.92 | 11,300 | — | — |
| 2021-02-09 | $20.00 | $92.99 | 9,600 | — | — |
| 2021-02-08 | $19.90 | $92.52 | 4,900 | — | — |
| 2021-02-05 | $19.33 | $89.87 | 17,800 | — | — |
| 2021-02-04 | $19.34 | $89.92 | 1,900 | — | — |
| 2021-02-03 | $19.21 | $89.31 | 1,300 | — | — |
| 2021-02-02 | $19.32 | $89.83 | 1,100 | — | — |
| 2021-02-01 | $19.20 | $89.27 | 3,000 | — | — |
| 2021-01-29 | $19.02 | $88.43 | 1,700 | — | — |
| 2021-01-28 | $19.38 | $90.10 | 800 | — | — |
| 2021-01-27 | $19.00 | $88.34 | 14,100 | — | — |
| 2021-01-26 | $19.25 | $89.50 | 3,900 | — | — |
| 2021-01-25 | $19.49 | $90.62 | 5,800 | — | — |
| 2021-01-22 | $19.39 | $90.15 | 2,900 | — | — |
| 2021-01-21 | $19.05 | $88.57 | 7,900 | — | — |
| 2021-01-20 | $18.95 | $88.11 | 7,800 | — | — |
| 2021-01-19 | $18.96 | $88.15 | 16,700 | — | — |
| 2021-01-15 | $18.93 | $88.01 | 24,000 | — | — |
| 2021-01-14 | $19.89 | $92.48 | 2,000 | — | — |
| 2021-01-13 | $19.85 | $92.29 | 2,400 | — | — |
| 2021-01-12 | $19.40 | $90.20 | 500 | — | — |
| 2021-01-11 | $19.29 | $89.69 | 500 | — | — |
| 2021-01-08 | $19.82 | $92.15 | 3,800 | — | — |
| 2021-01-07 | $20.00 | $92.99 | 2,600 | — | — |
| 2021-01-06 | $19.51 | $90.71 | 4,200 | — | — |
| 2021-01-05 | $19.47 | $90.52 | 1,200 | — | — |
| 2021-01-04 | $19.29 | $89.69 | 4,400 | — | — |