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
- 2006-04-12 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 | $13.65 | $18.38 | 51,513 | — | — |
| 2021-12-30 | $13.95 | $18.79 | 46,187 | — | — |
| 2021-12-29 | $13.80 | $18.59 | 41,533 | — | — |
| 2021-12-28 | $14.10 | $18.99 | 47,467 | — | — |
| 2021-12-27 | $14.70 | $19.80 | 49,460 | — | — |
| 2021-12-23 | $15.90 | $21.41 | 83,487 | — | — |
| 2021-12-22 | $14.85 | $20.00 | 38,540 | — | — |
| 2021-12-21 | $14.70 | $19.80 | 149,840 | — | — |
| 2021-12-20 | $14.85 | $20.00 | 52,553 | — | — |
| 2021-12-17 | $15.15 | $20.40 | 530,533 | — | — |
| 2021-12-16 | $15.15 | $20.40 | 53,853 | — | — |
| 2021-12-15 | $14.85 | $20.00 | 105,760 | — | — |
| 2021-12-14 | $15.30 | $20.61 | 75,060 | — | — |
| 2021-12-13 | $16.05 | $21.62 | 60,700 | — | — |
| 2021-12-10 | $16.35 | $22.02 | 41,240 | — | — |
| 2021-12-09 | $17.70 | $23.84 | 38,420 | — | — |
| 2021-12-08 | $18.60 | $25.05 | 59,080 | — | — |
| 2021-12-07 | $17.70 | $23.84 | 73,967 | — | — |
| 2021-12-06 | $16.95 | $22.83 | 44,313 | — | — |
| 2021-12-03 | $16.35 | $22.02 | 44,153 | — | — |
| 2021-12-02 | $16.95 | $22.83 | 66,620 | — | — |
| 2021-12-01 | $17.25 | $23.23 | 48,073 | — | — |
| 2021-11-30 | $18.00 | $24.24 | 48,707 | — | — |
| 2021-11-29 | $18.45 | $24.85 | 39,660 | — | — |
| 2021-11-26 | $18.75 | $25.25 | 44,753 | — | — |
| 2021-11-24 | $20.25 | $27.27 | 49,333 | — | — |
| 2021-11-23 | $19.80 | $26.67 | 66,260 | — | — |
| 2021-11-22 | $19.20 | $25.86 | 61,940 | — | — |
| 2021-11-19 | $19.65 | $26.46 | 72,967 | — | — |
| 2021-11-18 | $20.10 | $27.07 | 102,907 | — | — |
| 2021-11-17 | $21.60 | $29.09 | 103,387 | — | — |
| 2021-11-16 | $23.10 | $31.11 | 83,067 | — | — |
| 2021-11-15 | $25.05 | $33.74 | 99,247 | — | — |
| 2021-11-12 | $25.65 | $34.54 | 401,687 | — | — |
| 2021-11-11 | $44.10 | $59.39 | 13,460 | — | — |
| 2021-11-10 | $45.75 | $61.61 | 26,160 | — | — |
| 2021-11-09 | $45.75 | $61.61 | 13,680 | — | — |
| 2021-11-08 | $46.95 | $63.23 | 13,333 | — | — |
| 2021-11-05 | $46.35 | $62.42 | 23,993 | — | — |
| 2021-11-04 | $47.85 | $64.44 | 13,360 | — | — |
| 2021-11-03 | $49.35 | $66.46 | 12,273 | — | — |
| 2021-11-02 | $48.90 | $65.86 | 8,360 | — | — |
| 2021-11-01 | $49.50 | $66.66 | 7,847 | — | — |
| 2021-10-29 | $49.35 | $66.46 | 9,627 | — | — |
| 2021-10-28 | $50.10 | $67.47 | 62,327 | — | — |
| 2021-10-27 | $47.70 | $64.24 | 14,747 | — | — |
| 2021-10-26 | $49.20 | $66.26 | 23,033 | — | — |
| 2021-10-25 | $51.30 | $69.09 | 28,513 | — | — |
| 2021-10-22 | $52.05 | $70.10 | 17,633 | — | — |
| 2021-10-21 | $52.80 | $71.11 | 26,120 | — | — |
| 2021-10-20 | $52.65 | $70.91 | 126,520 | — | — |
| 2021-10-19 | $55.65 | $74.95 | 17,480 | — | — |
| 2021-10-18 | $58.80 | $79.19 | 22,793 | — | — |
| 2021-10-15 | $60.00 | $80.80 | 7,000 | — | — |
| 2021-10-14 | $62.40 | $84.04 | 22,587 | — | — |
| 2021-10-13 | $61.50 | $82.82 | 11,600 | — | — |
| 2021-10-12 | $60.90 | $82.02 | 13,820 | — | — |
| 2021-10-11 | $58.50 | $78.78 | 10,773 | — | — |
| 2021-10-08 | $57.75 | $77.77 | 9,547 | — | — |
| 2021-10-07 | $57.75 | $77.77 | 15,307 | — | — |
| 2021-10-06 | $56.55 | $76.16 | 27,480 | — | — |
| 2021-10-05 | $55.50 | $74.74 | 14,453 | — | — |
| 2021-10-04 | $57.60 | $77.57 | 19,300 | — | — |
| 2021-10-01 | $60.90 | $82.02 | 13,193 | — | — |
| 2021-09-30 | $61.65 | $83.03 | 12,207 | — | — |
| 2021-09-29 | $61.80 | $83.23 | 24,973 | — | — |
| 2021-09-28 | $67.50 | $90.90 | 24,927 | — | — |
| 2021-09-27 | $69.45 | $93.53 | 101,887 | — | — |
| 2021-09-24 | $71.10 | $95.75 | 10,693 | — | — |
| 2021-09-23 | $73.20 | $98.58 | 8,993 | — | — |
| 2021-09-22 | $71.85 | $96.76 | 10,213 | — | — |
| 2021-09-21 | $73.05 | $98.38 | 11,573 | — | — |
| 2021-09-20 | $73.50 | $98.99 | 24,247 | — | — |
| 2021-09-17 | $77.70 | $104.64 | 57,620 | — | — |
| 2021-09-16 | $74.85 | $100.80 | 29,720 | — | — |
| 2021-09-15 | $75.90 | $102.22 | 49,347 | — | — |
| 2021-09-14 | $71.85 | $96.76 | 25,980 | — | — |
| 2021-09-13 | $71.40 | $96.16 | 20,393 | — | — |
| 2021-09-10 | $69.75 | $93.94 | 113,360 | — | — |
| 2021-09-09 | $65.70 | $88.48 | 47,187 | — | — |
| 2021-09-08 | $63.75 | $85.85 | 7,107 | — | — |
| 2021-09-07 | $65.10 | $87.67 | 6,740 | — | — |
| 2021-09-03 | $67.35 | $90.70 | 11,373 | — | — |
| 2021-09-02 | $71.25 | $95.96 | 11,067 | — | — |
| 2021-09-01 | $72.30 | $97.37 | 30,533 | — | — |
| 2021-08-31 | $68.70 | $92.52 | 21,753 | — | — |
| 2021-08-30 | $67.05 | $90.30 | 11,487 | — | — |
| 2021-08-27 | $69.90 | $94.14 | 19,447 | — | — |
| 2021-08-26 | $65.25 | $87.87 | 7,920 | — | — |
| 2021-08-25 | $64.80 | $87.27 | 15,720 | — | — |
| 2021-08-24 | $63.00 | $84.84 | 10,020 | — | — |
| 2021-08-23 | $61.65 | $83.03 | 14,780 | — | — |
| 2021-08-20 | $58.95 | $79.39 | 14,147 | — | — |
| 2021-08-19 | $56.70 | $76.36 | 5,933 | — | — |
| 2021-08-18 | $58.95 | $79.39 | 7,933 | — | — |
| 2021-08-17 | $58.80 | $79.19 | 9,520 | — | — |
| 2021-08-16 | $60.30 | $81.21 | 11,633 | — | — |
| 2021-08-13 | $61.50 | $82.82 | 5,227 | — | — |
| 2021-08-12 | $62.25 | $83.83 | 7,040 | — | — |
| 2021-08-11 | $62.85 | $84.64 | 7,200 | — | — |
| 2021-08-10 | $63.30 | $85.25 | 12,007 | — | — |
| 2021-08-09 | $63.90 | $86.06 | 12,813 | — | — |
| 2021-08-06 | $65.55 | $88.28 | 35,720 | — | — |
| 2021-08-05 | $61.35 | $82.62 | 33,460 | — | — |
| 2021-08-04 | $61.05 | $82.22 | 8,473 | — | — |
| 2021-08-03 | $60.90 | $82.02 | 21,013 | — | — |
| 2021-08-02 | $62.10 | $83.63 | 11,073 | — | — |
| 2021-07-30 | $61.05 | $82.22 | 10,047 | — | — |
| 2021-07-29 | $62.55 | $84.24 | 12,073 | — | — |
| 2021-07-28 | $64.65 | $87.07 | 20,693 | — | — |
| 2021-07-27 | $62.10 | $83.63 | 8,733 | — | — |
| 2021-07-26 | $63.45 | $85.45 | 7,687 | — | — |
| 2021-07-23 | $64.65 | $87.07 | 6,360 | — | — |
| 2021-07-22 | $65.85 | $88.68 | 6,167 | — | — |
| 2021-07-21 | $68.85 | $92.72 | 12,113 | — | — |
| 2021-07-20 | $67.65 | $91.11 | 20,393 | — | — |
| 2021-07-19 | $64.65 | $87.07 | 13,300 | — | — |
| 2021-07-16 | $65.55 | $88.28 | 23,153 | — | — |
| 2021-07-15 | $63.30 | $85.25 | 13,453 | — | — |
| 2021-07-14 | $64.35 | $86.66 | 15,533 | — | — |
| 2021-07-13 | $69.00 | $92.93 | 15,553 | — | — |
| 2021-07-12 | $69.75 | $93.94 | 29,240 | — | — |
| 2021-07-09 | $65.70 | $88.48 | 49,953 | — | — |
| 2021-07-08 | $62.40 | $84.04 | 13,260 | — | — |
| 2021-07-07 | $63.00 | $84.84 | 13,420 | — | — |
| 2021-07-06 | $63.90 | $86.06 | 10,967 | — | — |
| 2021-07-02 | $65.10 | $87.67 | 11,887 | — | — |
| 2021-07-01 | $65.25 | $87.87 | 8,927 | — | — |
| 2021-06-30 | $64.95 | $87.47 | 16,900 | — | — |
| 2021-06-29 | $67.05 | $90.30 | 17,833 | — | — |
| 2021-06-28 | $69.00 | $92.93 | 31,707 | — | — |
| 2021-06-25 | $68.10 | $91.71 | 290,867 | — | — |
| 2021-06-24 | $63.90 | $86.06 | 22,100 | — | — |
| 2021-06-23 | $63.45 | $85.45 | 12,360 | — | — |
| 2021-06-22 | $63.45 | $85.45 | 15,600 | — | — |
| 2021-06-21 | $62.70 | $84.44 | 19,880 | — | — |
| 2021-06-18 | $64.95 | $87.47 | 16,760 | — | — |
| 2021-06-17 | $66.45 | $89.49 | 10,873 | — | — |
| 2021-06-16 | $64.95 | $87.47 | 15,173 | — | — |
| 2021-06-15 | $64.20 | $86.46 | 14,380 | — | — |
| 2021-06-14 | $67.05 | $90.30 | 8,700 | — | — |
| 2021-06-11 | $67.50 | $90.90 | 6,820 | — | — |
| 2021-06-10 | $68.55 | $92.32 | 10,513 | — | — |
| 2021-06-09 | $68.25 | $91.91 | 14,813 | — | — |
| 2021-06-08 | $65.55 | $88.28 | 14,667 | — | — |
| 2021-06-07 | $64.65 | $87.07 | 13,373 | — | — |
| 2021-06-04 | $63.00 | $84.84 | 13,533 | — | — |
| 2021-06-03 | $63.15 | $85.05 | 16,180 | — | — |
| 2021-06-02 | $63.60 | $85.65 | 10,447 | — | — |
| 2021-06-01 | $65.10 | $87.67 | 11,793 | — | — |
| 2021-05-28 | $64.05 | $86.26 | 9,947 | — | — |
| 2021-05-27 | $64.65 | $87.07 | 12,600 | — | — |
| 2021-05-26 | $62.40 | $84.04 | 10,993 | — | — |
| 2021-05-25 | $61.50 | $82.82 | 11,387 | — | — |
| 2021-05-24 | $62.25 | $83.83 | 10,753 | — | — |
| 2021-05-21 | $63.75 | $85.85 | 12,407 | — | — |
| 2021-05-20 | $64.65 | $87.07 | 10,633 | — | — |
| 2021-05-19 | $63.75 | $85.85 | 19,493 | — | — |
| 2021-05-18 | $64.95 | $87.47 | 12,960 | — | — |
| 2021-05-17 | $62.55 | $84.24 | 13,580 | — | — |
| 2021-05-14 | $62.70 | $84.44 | 19,513 | — | — |
| 2021-05-13 | $63.90 | $86.06 | 10,780 | — | — |
| 2021-05-12 | $64.80 | $87.27 | 12,340 | — | — |
| 2021-05-11 | $65.85 | $88.68 | 14,100 | — | — |
| 2021-05-10 | $67.65 | $91.11 | 17,233 | — | — |
| 2021-05-07 | $67.65 | $91.11 | 21,967 | — | — |
| 2021-05-06 | $67.95 | $91.51 | 20,840 | — | — |
| 2021-05-05 | $69.60 | $93.73 | 15,207 | — | — |
| 2021-05-04 | $70.80 | $95.35 | 16,080 | — | — |
| 2021-05-03 | $74.85 | $100.80 | 13,487 | — | — |
| 2021-04-30 | $75.60 | $101.81 | 24,660 | — | — |
| 2021-04-29 | $78.00 | $105.05 | 26,253 | — | — |
| 2021-04-28 | $76.95 | $103.63 | 27,933 | — | — |
| 2021-04-27 | $74.25 | $100.00 | 14,027 | — | — |
| 2021-04-26 | $75.60 | $101.81 | 26,733 | — | — |
| 2021-04-23 | $76.65 | $103.23 | 33,793 | — | — |
| 2021-04-22 | $72.45 | $97.57 | 59,607 | — | — |
| 2021-04-21 | $74.70 | $100.60 | 56,647 | — | — |
| 2021-04-20 | $68.25 | $91.91 | 18,247 | — | — |
| 2021-04-19 | $68.25 | $91.91 | 16,020 | — | — |
| 2021-04-16 | $71.10 | $95.75 | 16,000 | — | — |
| 2021-04-15 | $72.15 | $97.17 | 17,920 | — | — |
| 2021-04-14 | $75.00 | $101.01 | 11,707 | — | — |
| 2021-04-13 | $75.00 | $101.01 | 23,820 | — | — |
| 2021-04-12 | $75.75 | $102.02 | 13,120 | — | — |
| 2021-04-09 | $76.65 | $103.23 | 15,127 | — | — |
| 2021-04-08 | $77.55 | $104.44 | 15,580 | — | — |
| 2021-04-07 | $75.90 | $102.22 | 17,427 | — | — |
| 2021-04-06 | $76.20 | $102.62 | 10,340 | — | — |
| 2021-04-05 | $77.85 | $104.84 | 11,633 | — | — |
| 2021-04-01 | $79.95 | $107.67 | 17,280 | — | — |
| 2021-03-31 | $75.60 | $101.81 | 12,873 | — | — |
| 2021-03-30 | $73.95 | $99.59 | 17,307 | — | — |
| 2021-03-29 | $74.10 | $99.79 | 17,900 | — | — |
| 2021-03-26 | $77.25 | $104.04 | 9,773 | — | — |
| 2021-03-25 | $78.60 | $105.85 | 27,580 | — | — |
| 2021-03-24 | $78.75 | $106.06 | 23,147 | — | — |
| 2021-03-23 | $81.00 | $109.09 | 32,393 | — | — |
| 2021-03-22 | $85.05 | $114.54 | 18,593 | — | — |
| 2021-03-19 | $85.50 | $115.15 | 106,353 | — | — |
| 2021-03-18 | $87.45 | $117.77 | 25,000 | — | — |
| 2021-03-17 | $91.80 | $123.63 | 20,667 | — | — |
| 2021-03-16 | $91.50 | $123.23 | 13,633 | — | — |
| 2021-03-15 | $89.40 | $120.40 | 18,540 | — | — |
| 2021-03-12 | $92.25 | $124.24 | 13,180 | — | — |
| 2021-03-11 | $92.85 | $125.04 | 15,600 | — | — |
| 2021-03-10 | $89.70 | $120.80 | 19,427 | — | — |
| 2021-03-09 | $91.35 | $123.02 | 22,913 | — | — |
| 2021-03-08 | $86.85 | $116.96 | 22,640 | — | — |
| 2021-03-05 | $85.35 | $114.94 | 29,147 | — | — |
| 2021-03-04 | $88.35 | $118.98 | 52,333 | — | — |
| 2021-03-03 | $93.90 | $126.46 | 22,267 | — | — |
| 2021-03-02 | $91.80 | $123.63 | 14,720 | — | — |
| 2021-03-01 | $93.45 | $125.85 | 21,347 | — | — |
| 2021-02-26 | $90.45 | $121.81 | 26,047 | — | — |
| 2021-02-25 | $91.80 | $123.63 | 24,653 | — | — |
| 2021-02-24 | $90.75 | $122.22 | 12,860 | — | — |
| 2021-02-23 | $88.20 | $118.78 | 49,180 | — | — |
| 2021-02-22 | $91.50 | $123.23 | 36,187 | — | — |
| 2021-02-19 | $102.45 | $137.97 | 27,213 | — | — |
| 2021-02-18 | $100.95 | $135.95 | 33,447 | — | — |
| 2021-02-17 | $107.25 | $144.44 | 89,593 | — | — |
| 2021-02-16 | $104.55 | $140.80 | 62,020 | — | — |
| 2021-02-12 | $100.50 | $135.35 | 36,320 | — | — |
| 2021-02-11 | $102.00 | $137.37 | 81,860 | — | — |
| 2021-02-10 | $103.80 | $139.79 | 140,720 | — | — |
| 2021-02-09 | $99.45 | $133.93 | 229,733 | — | — |
| 2021-02-08 | $88.35 | $118.98 | 40,853 | — | — |
| 2021-02-05 | $88.05 | $118.58 | 70,913 | — | — |
| 2021-02-04 | $86.25 | $116.16 | 27,887 | — | — |
| 2021-02-03 | $87.45 | $117.77 | 17,540 | — | — |
| 2021-02-02 | $87.60 | $117.97 | 21,307 | — | — |
| 2021-02-01 | $87.15 | $117.37 | 46,440 | — | — |
| 2021-01-29 | $84.75 | $114.14 | 18,400 | — | — |
| 2021-01-28 | $85.95 | $115.75 | 40,607 | — | — |
| 2021-01-27 | $86.25 | $116.16 | 97,453 | — | — |
| 2021-01-26 | $94.95 | $127.87 | 14,787 | — | — |
| 2021-01-25 | $102.45 | $137.97 | 9,220 | — | — |
| 2021-01-22 | $102.90 | $138.58 | 7,247 | — | — |
| 2021-01-21 | $99.90 | $134.54 | 19,487 | — | — |
| 2021-01-20 | $99.75 | $134.34 | 12,007 | — | — |
| 2021-01-19 | $99.30 | $133.73 | 6,513 | — | — |
| 2021-01-15 | $97.95 | $131.91 | 22,140 | — | — |
| 2021-01-14 | $99.60 | $134.14 | 13,800 | — | — |
| 2021-01-13 | $94.05 | $126.66 | 6,393 | — | — |
| 2021-01-12 | $97.05 | $130.70 | 6,433 | — | — |
| 2021-01-11 | $96.75 | $130.30 | 12,367 | — | — |
| 2021-01-08 | $92.10 | $124.03 | 17,400 | — | — |
| 2021-01-07 | $93.15 | $125.45 | 24,567 | — | — |
| 2021-01-06 | $92.40 | $124.44 | 21,820 | — | — |
| 2021-01-05 | $89.85 | $121.00 | 27,253 | — | — |
| 2021-01-04 | $92.40 | $124.44 | 37,673 | — | — |