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
- 2010-10-15 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 | $16.40 | $16.40 | 53,120 | — | — |
| 2021-12-30 | $16.60 | $16.60 | 38,250 | — | — |
| 2021-12-29 | $16.50 | $16.50 | 50,400 | — | — |
| 2021-12-28 | $16.30 | $16.30 | 76,340 | — | — |
| 2021-12-27 | $16.80 | $16.80 | 50,410 | — | — |
| 2021-12-23 | $17.10 | $17.10 | 58,820 | — | — |
| 2021-12-22 | $17.50 | $17.50 | 27,200 | — | — |
| 2021-12-21 | $17.80 | $17.80 | 42,260 | — | — |
| 2021-12-20 | $17.60 | $17.60 | 20,240 | — | — |
| 2021-12-17 | $19.30 | $19.30 | 15,070 | — | — |
| 2021-12-16 | $18.20 | $18.20 | 21,120 | — | — |
| 2021-12-15 | $18.20 | $18.20 | 32,380 | — | — |
| 2021-12-14 | $17.80 | $17.80 | 21,820 | — | — |
| 2021-12-13 | $18.50 | $18.50 | 36,260 | — | — |
| 2021-12-10 | $19.80 | $19.80 | 18,240 | — | — |
| 2021-12-09 | $20.80 | $20.80 | 34,580 | — | — |
| 2021-12-08 | $20.40 | $20.40 | 21,940 | — | — |
| 2021-12-07 | $19.90 | $19.90 | 27,180 | — | — |
| 2021-12-06 | $18.50 | $18.50 | 23,650 | — | — |
| 2021-12-03 | $18.20 | $18.20 | 39,900 | — | — |
| 2021-12-02 | $19.20 | $19.20 | 22,110 | — | — |
| 2021-12-01 | $19.20 | $19.20 | 27,320 | — | — |
| 2021-11-30 | $19.90 | $19.90 | 28,070 | — | — |
| 2021-11-29 | $20.50 | $20.50 | 47,360 | — | — |
| 2021-11-26 | $20.30 | $20.30 | 15,220 | — | — |
| 2021-11-24 | $20.20 | $20.20 | 34,990 | — | — |
| 2021-11-23 | $19.90 | $19.90 | 53,520 | — | — |
| 2021-11-22 | $20.10 | $20.10 | 44,430 | — | — |
| 2021-11-19 | $21.30 | $21.30 | 38,180 | — | — |
| 2021-11-18 | $21.00 | $21.00 | 75,500 | — | — |
| 2021-11-17 | $23.00 | $23.00 | 55,090 | — | — |
| 2021-11-16 | $23.20 | $23.20 | 41,230 | — | — |
| 2021-11-15 | $24.50 | $24.50 | 47,000 | — | — |
| 2021-11-12 | $25.70 | $25.70 | 26,750 | — | — |
| 2021-11-11 | $25.50 | $25.50 | 20,280 | — | — |
| 2021-11-10 | $25.50 | $25.50 | 26,730 | — | — |
| 2021-11-09 | $26.00 | $26.00 | 20,410 | — | — |
| 2021-11-08 | $27.10 | $27.10 | 22,700 | — | — |
| 2021-11-05 | $27.30 | $27.30 | 20,930 | — | — |
| 2021-11-04 | $27.40 | $27.40 | 17,860 | — | — |
| 2021-11-03 | $28.30 | $28.30 | 38,620 | — | — |
| 2021-11-02 | $27.70 | $27.70 | 20,250 | — | — |
| 2021-11-01 | $28.10 | $28.10 | 51,230 | — | — |
| 2021-10-29 | $26.10 | $26.10 | 16,620 | — | — |
| 2021-10-28 | $26.20 | $26.20 | 16,100 | — | — |
| 2021-10-27 | $25.50 | $25.50 | 20,820 | — | — |
| 2021-10-26 | $26.20 | $26.20 | 27,760 | — | — |
| 2021-10-25 | $26.60 | $26.60 | 19,510 | — | — |
| 2021-10-22 | $26.90 | $26.90 | 28,590 | — | — |
| 2021-10-21 | $27.10 | $27.10 | 32,950 | — | — |
| 2021-10-20 | $27.60 | $27.60 | 35,840 | — | — |
| 2021-10-19 | $28.30 | $28.30 | 69,520 | — | — |
| 2021-10-18 | $25.70 | $25.70 | 26,760 | — | — |
| 2021-10-15 | $26.80 | $26.80 | 18,940 | — | — |
| 2021-10-14 | $26.20 | $26.20 | 12,780 | — | — |
| 2021-10-13 | $25.90 | $25.90 | 13,370 | — | — |
| 2021-10-12 | $25.80 | $25.80 | 19,090 | — | — |
| 2021-10-11 | $25.60 | $25.60 | 15,530 | — | — |
| 2021-10-08 | $25.50 | $25.50 | 24,830 | — | — |
| 2021-10-07 | $25.40 | $25.40 | 22,370 | — | — |
| 2021-10-06 | $24.90 | $24.90 | 23,900 | — | — |
| 2021-10-05 | $25.80 | $25.80 | 20,520 | — | — |
| 2021-10-04 | $24.90 | $24.90 | 31,250 | — | — |
| 2021-10-01 | $26.10 | $26.10 | 14,950 | — | — |
| 2021-09-30 | $26.40 | $26.40 | 21,920 | — | — |
| 2021-09-29 | $26.30 | $26.30 | 69,850 | — | — |
| 2021-09-28 | $27.50 | $27.50 | 28,180 | — | — |
| 2021-09-27 | $28.50 | $28.50 | 20,180 | — | — |
| 2021-09-24 | $28.20 | $28.20 | 24,850 | — | — |
| 2021-09-23 | $29.20 | $29.20 | 17,310 | — | — |
| 2021-09-22 | $29.20 | $29.20 | 19,760 | — | — |
| 2021-09-21 | $28.50 | $28.50 | 18,220 | — | — |
| 2021-09-20 | $28.50 | $28.50 | 49,470 | — | — |
| 2021-09-17 | $30.40 | $30.40 | 30,510 | — | — |
| 2021-09-16 | $28.70 | $28.70 | 22,250 | — | — |
| 2021-09-15 | $27.40 | $27.40 | 19,230 | — | — |
| 2021-09-14 | $27.70 | $27.70 | 30,480 | — | — |
| 2021-09-13 | $29.30 | $29.30 | 45,380 | — | — |
| 2021-09-10 | $31.10 | $31.10 | 19,980 | — | — |
| 2021-09-09 | $31.20 | $31.20 | 38,920 | — | — |
| 2021-09-08 | $29.90 | $29.90 | 58,310 | — | — |
| 2021-09-07 | $32.00 | $32.00 | 54,930 | — | — |
| 2021-09-03 | $32.40 | $32.40 | 88,360 | — | — |
| 2021-09-02 | $34.50 | $34.50 | 108,020 | — | — |
| 2021-09-01 | $30.20 | $30.20 | 68,270 | — | — |
| 2021-08-31 | $30.00 | $30.00 | 166,260 | — | — |
| 2021-08-30 | $26.20 | $26.20 | 24,860 | — | — |
| 2021-08-27 | $27.60 | $27.60 | 33,170 | — | — |
| 2021-08-26 | $26.90 | $26.90 | 13,000 | — | — |
| 2021-08-25 | $28.00 | $28.00 | 25,380 | — | — |
| 2021-08-24 | $27.00 | $27.00 | 25,670 | — | — |
| 2021-08-23 | $26.70 | $26.70 | 31,720 | — | — |
| 2021-08-20 | $25.30 | $25.30 | 26,710 | — | — |
| 2021-08-19 | $24.50 | $24.50 | 37,490 | — | — |
| 2021-08-18 | $26.70 | $26.70 | 18,010 | — | — |
| 2021-08-17 | $26.60 | $26.60 | 25,050 | — | — |
| 2021-08-16 | $27.80 | $27.80 | 44,910 | — | — |
| 2021-08-13 | $29.80 | $29.80 | 19,650 | — | — |
| 2021-08-12 | $29.60 | $29.60 | 18,630 | — | — |
| 2021-08-11 | $29.80 | $29.80 | 58,520 | — | — |
| 2021-08-10 | $29.80 | $29.80 | 32,610 | — | — |
| 2021-08-09 | $29.50 | $29.50 | 81,600 | — | — |
| 2021-08-06 | $27.00 | $27.00 | 20,020 | — | — |
| 2021-08-05 | $27.60 | $27.60 | 44,260 | — | — |
| 2021-08-04 | $28.90 | $28.90 | 47,780 | — | — |
| 2021-08-03 | $29.10 | $29.10 | 19,820 | — | — |
| 2021-08-02 | $29.00 | $29.00 | 16,100 | — | — |
| 2021-07-30 | $28.60 | $28.60 | 17,200 | — | — |
| 2021-07-29 | $28.30 | $28.30 | 28,320 | — | — |
| 2021-07-28 | $29.40 | $29.40 | 18,030 | — | — |
| 2021-07-27 | $28.20 | $28.20 | 29,520 | — | — |
| 2021-07-26 | $28.90 | $28.90 | 38,650 | — | — |
| 2021-07-23 | $29.00 | $29.00 | 26,160 | — | — |
| 2021-07-22 | $29.90 | $29.90 | 16,710 | — | — |
| 2021-07-21 | $31.10 | $31.10 | 25,580 | — | — |
| 2021-07-20 | $29.90 | $29.90 | 28,640 | — | — |
| 2021-07-19 | $28.80 | $28.80 | 38,770 | — | — |
| 2021-07-16 | $30.10 | $30.10 | 14,130 | — | — |
| 2021-07-15 | $30.80 | $30.80 | 37,750 | — | — |
| 2021-07-14 | $29.50 | $29.50 | 28,890 | — | — |
| 2021-07-13 | $30.40 | $30.40 | 29,880 | — | — |
| 2021-07-12 | $30.40 | $30.40 | 26,300 | — | — |
| 2021-07-09 | $32.20 | $32.20 | 24,310 | — | — |
| 2021-07-08 | $31.00 | $31.00 | 57,550 | — | — |
| 2021-07-07 | $30.90 | $30.90 | 51,290 | — | — |
| 2021-07-06 | $33.40 | $33.40 | 67,880 | — | — |
| 2021-07-02 | $32.70 | $32.70 | 39,380 | — | — |
| 2021-07-01 | $33.50 | $33.50 | 33,970 | — | — |
| 2021-06-30 | $34.20 | $34.20 | 26,630 | — | — |
| 2021-06-29 | $34.60 | $34.60 | 29,610 | — | — |
| 2021-06-28 | $36.00 | $36.00 | 42,870 | — | — |
| 2021-06-25 | $36.00 | $36.00 | 25,170 | — | — |
| 2021-06-24 | $37.00 | $37.00 | 25,620 | — | — |
| 2021-06-23 | $35.10 | $35.10 | 19,570 | — | — |
| 2021-06-22 | $34.30 | $34.30 | 27,290 | — | — |
| 2021-06-21 | $34.70 | $34.70 | 50,670 | — | — |
| 2021-06-18 | $36.50 | $36.50 | 44,190 | — | — |
| 2021-06-17 | $37.50 | $37.50 | 24,160 | — | — |
| 2021-06-16 | $35.70 | $35.70 | 39,000 | — | — |
| 2021-06-15 | $36.30 | $36.30 | 25,060 | — | — |
| 2021-06-14 | $37.00 | $37.00 | 26,930 | — | — |
| 2021-06-11 | $36.30 | $36.30 | 36,200 | — | — |
| 2021-06-10 | $36.80 | $36.80 | 47,930 | — | — |
| 2021-06-09 | $38.20 | $38.20 | 53,180 | — | — |
| 2021-06-08 | $39.50 | $39.50 | 61,900 | — | — |
| 2021-06-07 | $37.90 | $37.90 | 57,960 | — | — |
| 2021-06-04 | $35.20 | $35.20 | 35,300 | — | — |
| 2021-06-03 | $34.00 | $34.00 | 63,120 | — | — |
| 2021-06-02 | $37.40 | $37.40 | 38,010 | — | — |
| 2021-06-01 | $36.20 | $36.20 | 51,440 | — | — |
| 2021-05-28 | $34.80 | $34.80 | 57,930 | — | — |
| 2021-05-27 | $34.20 | $34.20 | 49,380 | — | — |
| 2021-05-26 | $36.80 | $36.80 | 72,290 | — | — |
| 2021-05-25 | $33.10 | $33.10 | 32,300 | — | — |
| 2021-05-24 | $34.70 | $34.70 | 22,060 | — | — |
| 2021-05-21 | $35.30 | $35.30 | 25,720 | — | — |
| 2021-05-20 | $36.60 | $36.60 | 38,020 | — | — |
| 2021-05-19 | $35.70 | $35.70 | 35,020 | — | — |
| 2021-05-18 | $36.20 | $36.20 | 37,070 | — | — |
| 2021-05-17 | $35.20 | $35.20 | 28,490 | — | — |
| 2021-05-14 | $34.80 | $34.80 | 32,720 | — | — |
| 2021-05-13 | $33.00 | $33.00 | 41,390 | — | — |
| 2021-05-12 | $34.40 | $34.40 | 51,700 | — | — |
| 2021-05-11 | $35.70 | $35.70 | 76,210 | — | — |
| 2021-05-10 | $34.10 | $34.10 | 104,130 | — | — |
| 2021-05-07 | $37.80 | $37.80 | 34,510 | — | — |
| 2021-05-06 | $37.60 | $37.60 | 88,280 | — | — |
| 2021-05-05 | $38.90 | $38.90 | 44,800 | — | — |
| 2021-05-04 | $41.30 | $41.30 | 58,080 | — | — |
| 2021-05-03 | $42.30 | $42.30 | 34,360 | — | — |
| 2021-04-30 | $43.60 | $43.60 | 22,910 | — | — |
| 2021-04-29 | $45.30 | $45.30 | 34,310 | — | — |
| 2021-04-28 | $46.40 | $46.40 | 30,860 | — | — |
| 2021-04-27 | $45.20 | $45.20 | 65,390 | — | — |
| 2021-04-26 | $44.80 | $44.80 | 48,620 | — | — |
| 2021-04-23 | $42.50 | $42.50 | 27,810 | — | — |
| 2021-04-22 | $41.50 | $41.50 | 49,000 | — | — |
| 2021-04-21 | $45.00 | $45.00 | 57,530 | — | — |
| 2021-04-20 | $41.70 | $41.70 | 65,650 | — | — |
| 2021-04-19 | $41.00 | $41.00 | 90,050 | — | — |
| 2021-04-16 | $43.70 | $43.70 | 80,350 | — | — |
| 2021-04-15 | $42.60 | $42.60 | 78,990 | — | — |
| 2021-04-14 | $46.30 | $46.30 | 47,870 | — | — |
| 2021-04-13 | $45.50 | $45.50 | 185,040 | — | — |
| 2021-04-12 | $43.90 | $43.90 | 55,190 | — | — |
| 2021-04-09 | $46.50 | $46.50 | 47,330 | — | — |
| 2021-04-08 | $48.60 | $48.60 | 31,650 | — | — |
| 2021-04-07 | $48.00 | $48.00 | 32,830 | — | — |
| 2021-04-06 | $47.90 | $47.90 | 49,480 | — | — |
| 2021-04-05 | $50.20 | $50.20 | 83,010 | — | — |
| 2021-04-01 | $48.80 | $48.80 | 93,120 | — | — |
| 2021-03-31 | $50.40 | $50.40 | 85,250 | — | — |
| 2021-03-30 | $46.50 | $46.50 | 147,420 | — | — |
| 2021-03-29 | $42.90 | $42.90 | 109,360 | — | — |
| 2021-03-26 | $44.50 | $44.50 | 86,880 | — | — |
| 2021-03-25 | $46.20 | $46.20 | 131,450 | — | — |
| 2021-03-24 | $46.40 | $46.40 | 119,590 | — | — |
| 2021-03-23 | $50.50 | $50.50 | 71,110 | — | — |
| 2021-03-22 | $54.50 | $54.50 | 57,540 | — | — |
| 2021-03-19 | $54.80 | $54.80 | 59,680 | — | — |
| 2021-03-18 | $52.00 | $52.00 | 107,430 | — | — |
| 2021-03-17 | $53.50 | $53.50 | 64,410 | — | — |
| 2021-03-16 | $52.90 | $52.90 | 82,040 | — | — |
| 2021-03-15 | $57.20 | $57.20 | 81,050 | — | — |
| 2021-03-12 | $55.90 | $55.90 | 56,150 | — | — |
| 2021-03-11 | $55.40 | $55.40 | 112,670 | — | — |
| 2021-03-10 | $52.70 | $52.70 | 107,800 | — | — |
| 2021-03-09 | $53.50 | $53.50 | 217,460 | — | — |
| 2021-03-08 | $46.10 | $46.10 | 133,490 | — | — |
| 2021-03-05 | $45.80 | $45.80 | 274,440 | — | — |
| 2021-03-04 | $47.20 | $47.20 | 258,330 | — | — |
| 2021-03-03 | $52.70 | $52.70 | 204,300 | — | — |
| 2021-03-02 | $59.20 | $59.20 | 91,800 | — | — |
| 2021-03-01 | $61.80 | $61.80 | 127,010 | — | — |
| 2021-02-26 | $58.70 | $58.70 | 128,700 | — | — |
| 2021-02-25 | $60.70 | $60.70 | 186,150 | — | — |
| 2021-02-24 | $67.00 | $67.00 | 179,160 | — | — |
| 2021-02-23 | $65.90 | $65.90 | 379,020 | — | — |
| 2021-02-22 | $76.00 | $76.00 | 175,760 | — | — |
| 2021-02-19 | $84.20 | $84.20 | 107,100 | — | — |
| 2021-02-18 | $81.10 | $81.10 | 160,020 | — | — |
| 2021-02-17 | $89.10 | $89.10 | 222,550 | — | — |
| 2021-02-16 | $96.60 | $96.60 | 139,840 | — | — |
| 2021-02-12 | $95.40 | $95.40 | 195,310 | — | — |
| 2021-02-11 | $99.40 | $99.40 | 248,940 | — | — |
| 2021-02-10 | $94.40 | $94.40 | 338,440 | — | — |
| 2021-02-09 | $90.40 | $90.40 | 217,550 | — | — |
| 2021-02-08 | $89.40 | $89.40 | 251,990 | — | — |
| 2021-02-05 | $81.10 | $81.10 | 265,170 | — | — |
| 2021-02-04 | $76.80 | $76.80 | 379,110 | — | — |
| 2021-02-03 | $66.00 | $66.00 | 102,690 | — | — |
| 2021-02-02 | $66.20 | $66.20 | 106,530 | — | — |
| 2021-02-01 | $64.20 | $64.20 | 108,960 | — | — |
| 2021-01-29 | $61.20 | $61.20 | 116,500 | — | — |
| 2021-01-28 | $63.50 | $63.50 | 115,090 | — | — |
| 2021-01-27 | $63.50 | $63.50 | 213,310 | — | — |
| 2021-01-26 | $70.00 | $70.00 | 243,210 | — | — |
| 2021-01-25 | $66.00 | $66.00 | 278,540 | — | — |
| 2021-01-22 | $61.30 | $61.30 | 94,640 | — | — |
| 2021-01-21 | $62.40 | $62.40 | 189,640 | — | — |
| 2021-01-20 | $57.90 | $57.90 | 155,400 | — | — |
| 2021-01-19 | $59.30 | $59.30 | 214,940 | — | — |
| 2021-01-15 | $60.80 | $60.80 | 293,970 | — | — |
| 2021-01-14 | $59.50 | $59.50 | 312,340 | — | — |
| 2021-01-13 | $55.50 | $55.50 | 222,420 | — | — |
| 2021-01-12 | $52.20 | $52.20 | 167,150 | — | — |
| 2021-01-11 | $48.60 | $48.60 | 149,230 | — | — |
| 2021-01-08 | $48.60 | $48.60 | 222,040 | — | — |
| 2021-01-07 | $51.50 | $51.50 | 207,500 | — | — |
| 2021-01-06 | $47.40 | $47.40 | 228,150 | — | — |
| 2021-01-05 | $49.30 | $49.30 | 162,190 | — | — |
| 2021-01-04 | $51.00 | $51.00 | 348,260 | — | — |