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 2026-09-03
- 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 | $10.68 | $18.20 | 142,700 | — | — |
| 2021-12-30 | $11.20 | $19.09 | 131,100 | — | — |
| 2021-12-29 | $11.08 | $18.88 | 80,400 | — | — |
| 2021-12-28 | $11.57 | $19.72 | 156,700 | — | — |
| 2021-12-27 | $12.05 | $20.54 | 52,700 | — | — |
| 2021-12-23 | $12.33 | $21.01 | 71,500 | — | — |
| 2021-12-22 | $12.29 | $20.95 | 46,600 | — | — |
| 2021-12-21 | $12.61 | $21.49 | 48,900 | — | — |
| 2021-12-20 | $12.33 | $21.01 | 63,700 | — | — |
| 2021-12-17 | $12.93 | $22.04 | 143,700 | — | — |
| 2021-12-16 | $12.15 | $20.71 | 46,600 | — | — |
| 2021-12-15 | $12.54 | $21.37 | 69,400 | — | — |
| 2021-12-14 | $12.37 | $21.08 | 94,000 | — | — |
| 2021-12-13 | $12.51 | $21.32 | 88,700 | — | — |
| 2021-12-10 | $13.12 | $22.36 | 89,000 | — | — |
| 2021-12-09 | $12.78 | $21.78 | 67,500 | — | — |
| 2021-12-08 | $13.60 | $23.18 | 490,900 | — | — |
| 2021-12-07 | $13.36 | $22.77 | 101,700 | — | — |
| 2021-12-06 | $12.99 | $22.14 | 227,000 | — | — |
| 2021-12-03 | $12.38 | $21.10 | 155,100 | — | — |
| 2021-12-02 | $13.35 | $22.75 | 191,300 | — | — |
| 2021-12-01 | $13.23 | $22.55 | 176,900 | — | — |
| 2021-11-30 | $14.03 | $23.91 | 124,500 | — | — |
| 2021-11-29 | $14.03 | $23.91 | 87,800 | — | — |
| 2021-11-26 | $14.45 | $24.63 | 160,300 | — | — |
| 2021-11-24 | $14.62 | $24.92 | 76,600 | — | — |
| 2021-11-23 | $14.50 | $24.71 | 186,500 | — | — |
| 2021-11-22 | $15.14 | $25.80 | 227,400 | — | — |
| 2021-11-19 | $14.99 | $25.55 | 152,200 | — | — |
| 2021-11-18 | $14.86 | $25.33 | 171,500 | — | — |
| 2021-11-17 | $15.39 | $26.23 | 132,800 | — | — |
| 2021-11-16 | $15.51 | $26.43 | 200,000 | — | — |
| 2021-11-15 | $15.95 | $27.18 | 374,900 | — | — |
| 2021-11-12 | $15.94 | $27.17 | 107,400 | — | — |
| 2021-11-11 | $16.00 | $27.27 | 119,300 | — | — |
| 2021-11-10 | $15.86 | $27.03 | 163,300 | — | — |
| 2021-11-09 | $16.07 | $27.39 | 174,400 | — | — |
| 2021-11-08 | $16.36 | $27.88 | 323,400 | — | — |
| 2021-11-05 | $16.23 | $27.66 | 211,000 | — | — |
| 2021-11-04 | $16.30 | $27.78 | 274,400 | — | — |
| 2021-11-03 | $16.45 | $28.03 | 1,127,700 | — | — |
| 2021-11-02 | $16.05 | $27.35 | 593,500 | — | — |
| 2021-11-01 | $15.94 | $27.17 | 618,600 | — | — |
| 2021-10-29 | $16.18 | $27.57 | 210,700 | — | — |
| 2021-10-28 | $16.51 | $28.14 | 416,700 | — | — |
| 2021-10-27 | $16.01 | $27.28 | 163,100 | — | — |
| 2021-10-26 | $16.71 | $28.48 | 217,400 | — | — |
| 2021-10-25 | $16.88 | $28.77 | 162,100 | — | — |
| 2021-10-22 | $16.57 | $28.24 | 241,300 | — | — |
| 2021-10-21 | $17.06 | $29.07 | 152,100 | — | — |
| 2021-10-20 | $17.50 | $29.82 | 131,000 | — | — |
| 2021-10-19 | $17.53 | $29.88 | 298,200 | — | — |
| 2021-10-18 | $17.63 | $30.05 | 307,500 | — | — |
| 2021-10-15 | $17.37 | $29.60 | 534,800 | — | — |
| 2021-10-14 | $18.10 | $30.85 | 1,693,700 | — | — |
| 2021-10-13 | $18.65 | $31.78 | 12,244,000 | — | — |
| 2021-10-12 | $19.18 | $32.69 | 2,790,100 | — | — |
| 2021-10-11 | $15.35 | $26.16 | 144,400 | — | — |
| 2021-10-08 | $15.27 | $26.02 | 82,500 | — | — |
| 2021-10-07 | $15.70 | $26.76 | 138,400 | — | — |
| 2021-10-06 | $15.22 | $25.94 | 197,000 | — | — |
| 2021-10-05 | $16.03 | $27.32 | 112,900 | — | — |
| 2021-10-04 | $16.10 | $27.44 | 73,300 | — | — |
| 2021-10-01 | $16.48 | $28.09 | 79,800 | — | — |
| 2021-09-30 | $16.35 | $27.86 | 373,000 | — | — |
| 2021-09-29 | $16.05 | $27.35 | 121,700 | — | — |
| 2021-09-28 | $16.72 | $28.49 | 120,800 | — | — |
| 2021-09-27 | $16.85 | $28.72 | 181,000 | — | — |
| 2021-09-24 | $16.88 | $28.77 | 89,400 | — | — |
| 2021-09-23 | $17.09 | $29.13 | 86,200 | — | — |
| 2021-09-22 | $17.11 | $29.16 | 115,800 | — | — |
| 2021-09-21 | $17.02 | $29.01 | 83,600 | — | — |
| 2021-09-20 | $16.95 | $28.89 | 216,800 | — | — |
| 2021-09-17 | $17.72 | $30.20 | 188,800 | — | — |
| 2021-09-16 | $18.09 | $30.83 | 150,000 | — | — |
| 2021-09-15 | $17.62 | $30.03 | 230,100 | — | — |
| 2021-09-14 | $17.84 | $30.40 | 194,600 | — | — |
| 2021-09-13 | $18.76 | $31.97 | 280,100 | — | — |
| 2021-09-10 | $18.82 | $32.07 | 182,200 | — | — |
| 2021-09-09 | $19.02 | $32.41 | 173,300 | — | — |
| 2021-09-08 | $18.93 | $32.26 | 180,500 | — | — |
| 2021-09-07 | $19.27 | $32.84 | 315,200 | — | — |
| 2021-09-03 | $18.54 | $31.60 | 115,300 | — | — |
| 2021-09-02 | $18.62 | $31.73 | 136,400 | — | — |
| 2021-09-01 | $18.18 | $30.98 | 293,300 | — | — |
| 2021-08-31 | $18.35 | $31.27 | 341,400 | — | — |
| 2021-08-30 | $18.01 | $30.69 | 305,300 | — | — |
| 2021-08-27 | $17.99 | $30.66 | 285,500 | — | — |
| 2021-08-26 | $17.74 | $30.23 | 716,200 | — | — |
| 2021-08-25 | $18.16 | $30.95 | 2,080,100 | — | — |
| 2021-08-24 | $19.40 | $33.06 | 4,005,100 | — | — |
| 2021-08-23 | $18.58 | $31.66 | 142,100 | — | — |
| 2021-08-20 | $17.93 | $30.56 | 304,000 | — | — |
| 2021-08-19 | $18.07 | $30.80 | 243,400 | — | — |
| 2021-08-18 | $18.06 | $30.78 | 95,800 | — | — |
| 2021-08-17 | $17.90 | $30.51 | 117,500 | — | — |
| 2021-08-16 | $18.11 | $30.86 | 198,400 | — | — |
| 2021-08-13 | $18.65 | $31.78 | 663,800 | — | — |
| 2021-08-12 | $18.70 | $31.87 | 141,400 | — | — |
| 2021-08-11 | $18.64 | $31.77 | 173,300 | — | — |
| 2021-08-10 | $18.35 | $31.27 | 1,225,900 | — | — |
| 2021-08-09 | $17.20 | $29.31 | 256,500 | — | — |
| 2021-08-06 | $16.99 | $28.96 | 191,100 | — | — |
| 2021-08-05 | $17.50 | $29.82 | 264,200 | — | — |
| 2021-08-04 | $16.75 | $28.55 | 1,077,300 | — | — |
| 2021-08-03 | $17.99 | $30.66 | 118,600 | — | — |
| 2021-08-02 | $18.62 | $31.73 | 73,900 | — | — |
| 2021-07-30 | $18.14 | $30.91 | 106,000 | — | — |
| 2021-07-29 | $18.83 | $32.09 | 173,500 | — | — |
| 2021-07-28 | $18.75 | $31.95 | 122,600 | — | — |
| 2021-07-27 | $18.33 | $31.24 | 125,100 | — | — |
| 2021-07-26 | $19.12 | $32.59 | 158,300 | — | — |
| 2021-07-23 | $18.36 | $31.29 | 148,700 | — | — |
| 2021-07-22 | $18.99 | $32.36 | 76,700 | — | — |
| 2021-07-21 | $19.17 | $32.67 | 153,900 | — | — |
| 2021-07-20 | $19.39 | $33.05 | 321,600 | — | — |
| 2021-07-19 | $18.51 | $31.55 | 249,000 | — | — |
| 2021-07-16 | $18.16 | $30.95 | 240,100 | — | — |
| 2021-07-15 | $19.27 | $32.84 | 152,500 | — | — |
| 2021-07-14 | $19.19 | $32.70 | 152,500 | — | — |
| 2021-07-13 | $19.75 | $33.66 | 108,600 | — | — |
| 2021-07-12 | $20.49 | $34.92 | 179,300 | — | — |
| 2021-07-09 | $20.53 | $34.99 | 150,300 | — | — |
| 2021-07-08 | $21.22 | $36.16 | 359,300 | — | — |
| 2021-07-07 | $20.16 | $34.36 | 265,900 | — | — |
| 2021-07-06 | $20.72 | $35.31 | 246,800 | — | — |
| 2021-07-02 | $21.19 | $36.11 | 268,200 | — | — |
| 2021-07-01 | $21.90 | $37.32 | 632,100 | — | — |
| 2021-06-30 | $23.22 | $39.57 | 452,500 | — | — |
| 2021-06-29 | $23.29 | $39.69 | 471,200 | — | — |
| 2021-06-28 | $24.29 | $41.40 | 906,100 | — | — |
| 2021-06-25 | $24.68 | $42.06 | 1,770,200 | — | — |
| 2021-06-24 | $23.49 | $40.03 | 368,600 | — | — |
| 2021-06-23 | $24.78 | $42.23 | 538,900 | — | — |
| 2021-06-22 | $24.00 | $40.90 | 970,500 | — | — |
| 2021-06-21 | $22.75 | $38.77 | 322,300 | — | — |
| 2021-06-18 | $22.82 | $38.89 | 397,100 | — | — |
| 2021-06-17 | $23.90 | $40.73 | 822,100 | — | — |
| 2021-06-16 | $23.20 | $39.54 | 655,900 | — | — |
| 2021-06-15 | $24.41 | $41.60 | 793,900 | — | — |
| 2021-06-14 | $25.28 | $43.08 | 1,412,300 | — | — |
| 2021-06-11 | $25.29 | $43.10 | 884,000 | — | — |
| 2021-06-10 | $24.62 | $41.96 | 1,274,300 | — | — |
| 2021-06-09 | $26.32 | $44.86 | 2,951,500 | — | — |
| 2021-06-08 | $28.33 | $48.28 | 6,455,200 | — | — |
| 2021-06-07 | $27.60 | $47.04 | 6,778,900 | — | — |
| 2021-06-04 | $26.95 | $45.93 | 3,484,000 | — | — |
| 2021-06-03 | $30.83 | $52.54 | 10,770,100 | — | — |
| 2021-06-02 | $40.72 | $69.40 | 19,428,200 | — | — |
| 2021-06-01 | $24.15 | $41.16 | 3,929,700 | — | — |
| 2021-05-28 | $23.07 | $39.32 | 7,496,000 | — | — |
| 2021-05-27 | $22.82 | $38.89 | 6,530,600 | — | — |
| 2021-05-26 | $20.68 | $35.24 | 8,739,500 | — | — |
| 2021-05-25 | $20.78 | $35.41 | 5,385,600 | — | — |
| 2021-05-24 | $16.91 | $28.82 | 1,327,900 | — | — |
| 2021-05-21 | $17.15 | $29.23 | 368,700 | — | — |
| 2021-05-20 | $17.34 | $29.55 | 504,400 | — | — |
| 2021-05-19 | $17.21 | $29.33 | 535,700 | — | — |
| 2021-05-18 | $18.24 | $31.09 | 1,779,400 | — | — |
| 2021-05-17 | $18.80 | $32.04 | 2,121,400 | — | — |
| 2021-05-14 | $18.55 | $31.61 | 1,368,800 | — | — |
| 2021-05-13 | $18.25 | $31.10 | 5,870,200 | — | — |
| 2021-05-12 | $16.32 | $27.81 | 193,400 | — | — |
| 2021-05-11 | $16.77 | $28.58 | 341,600 | — | — |
| 2021-05-10 | $16.10 | $27.44 | 300,000 | — | — |
| 2021-05-07 | $17.22 | $29.35 | 276,800 | — | — |
| 2021-05-06 | $16.69 | $28.44 | 247,000 | — | — |
| 2021-05-05 | $17.06 | $29.07 | 258,300 | — | — |
| 2021-05-04 | $17.96 | $30.61 | 322,700 | — | — |
| 2021-05-03 | $18.60 | $31.70 | 249,700 | — | — |
| 2021-04-30 | $18.70 | $31.87 | 919,300 | — | — |
| 2021-04-29 | $19.28 | $32.86 | 423,200 | — | — |
| 2021-04-28 | $19.50 | $33.23 | 429,600 | — | — |
| 2021-04-27 | $19.79 | $33.73 | 746,300 | — | — |
| 2021-04-26 | $20.24 | $34.49 | 1,825,700 | — | — |
| 2021-04-23 | $18.80 | $32.04 | 261,500 | — | — |
| 2021-04-22 | $19.17 | $32.67 | 439,200 | — | — |
| 2021-04-21 | $19.37 | $33.01 | 500,000 | — | — |
| 2021-04-20 | $18.01 | $30.69 | 275,500 | — | — |
| 2021-04-19 | $18.70 | $31.87 | 510,900 | — | — |
| 2021-04-16 | $18.95 | $32.30 | 397,600 | — | — |
| 2021-04-15 | $19.18 | $32.69 | 529,700 | — | — |
| 2021-04-14 | $19.41 | $33.08 | 2,080,900 | — | — |
| 2021-04-13 | $19.40 | $33.06 | 401,800 | — | — |
| 2021-04-12 | $19.09 | $32.53 | 833,300 | — | — |
| 2021-04-09 | $20.29 | $34.58 | 569,300 | — | — |
| 2021-04-08 | $21.52 | $36.68 | 411,500 | — | — |
| 2021-04-07 | $21.44 | $36.54 | 659,300 | — | — |
| 2021-04-06 | $22.68 | $38.65 | 741,600 | — | — |
| 2021-04-05 | $23.06 | $39.30 | 1,526,000 | — | — |
| 2021-04-01 | $23.20 | $39.54 | 4,722,200 | — | — |
| 2021-03-31 | $22.49 | $38.33 | 1,907,700 | — | — |
| 2021-03-30 | $22.85 | $38.94 | 3,474,000 | — | — |
| 2021-03-29 | $21.20 | $36.13 | 3,391,800 | — | — |
| 2021-03-26 | $21.13 | $36.01 | 4,595,800 | — | — |
| 2021-03-25 | $25.80 | $43.97 | 19,814,700 | — | — |
| 2021-03-24 | $16.42 | $27.98 | 1,392,800 | — | — |
| 2021-03-23 | $20.75 | $35.36 | 1,492,600 | — | — |
| 2021-03-22 | $23.80 | $40.56 | 925,900 | — | — |
| 2021-03-19 | $25.50 | $43.46 | 1,633,900 | — | — |
| 2021-03-18 | $25.51 | $43.48 | 1,588,600 | — | — |
| 2021-03-17 | $27.44 | $46.76 | 3,196,600 | — | — |
| 2021-03-16 | $26.70 | $45.50 | 2,670,800 | — | — |
| 2021-03-15 | $28.90 | $49.25 | 5,008,300 | — | — |
| 2021-03-12 | $27.88 | $47.51 | 16,085,300 | — | — |
| 2021-03-11 | $25.22 | $42.98 | 7,933,400 | — | — |
| 2021-03-10 | $30.28 | $51.60 | 60,298,900 | — | — |
| 2021-03-09 | $17.90 | $30.51 | 5,707,800 | — | — |
| 2021-03-08 | $18.85 | $32.12 | 9,903,600 | — | — |
| 2021-03-05 | $14.78 | $25.19 | 1,900,400 | — | — |
| 2021-03-04 | $15.30 | $26.07 | 2,749,500 | — | — |
| 2021-03-03 | $16.92 | $28.84 | 1,755,200 | — | — |
| 2021-03-02 | $16.19 | $27.59 | 3,695,700 | — | — |
| 2021-03-01 | $18.95 | $32.30 | 8,323,500 | — | — |
| 2021-02-26 | $16.71 | $28.48 | 8,703,600 | — | — |
| 2021-02-25 | $21.53 | $36.69 | 38,329,400 | — | — |
| 2021-02-24 | $18.44 | $31.43 | 13,351,700 | — | — |
| 2021-02-23 | $11.90 | $20.28 | 613,500 | — | — |
| 2021-02-22 | $13.31 | $22.68 | 1,520,400 | — | — |
| 2021-02-19 | $14.05 | $23.94 | 946,100 | — | — |
| 2021-02-18 | $14.25 | $24.29 | 6,529,600 | — | — |
| 2021-02-17 | $13.39 | $22.82 | 533,800 | — | — |
| 2021-02-16 | $14.50 | $24.71 | 1,893,500 | — | — |
| 2021-02-12 | $14.78 | $25.19 | 1,076,300 | — | — |
| 2021-02-11 | $15.92 | $27.13 | 847,100 | — | — |
| 2021-02-10 | $17.01 | $28.99 | 2,409,700 | — | — |
| 2021-02-09 | $17.92 | $30.54 | 1,178,900 | — | — |
| 2021-02-08 | $19.00 | $32.38 | 2,055,000 | — | — |
| 2021-02-05 | $19.98 | $34.05 | 4,844,400 | — | — |
| 2021-02-04 | $18.80 | $32.04 | 2,913,400 | — | — |
| 2021-02-03 | $25.59 | $43.61 | 7,228,400 | — | — |
| 2021-02-02 | $20.00 | $34.08 | 6,671,000 | — | — |
| 2021-02-01 | $35.00 | $59.65 | 7,973,000 | — | — |
| 2021-01-29 | $64.00 | $109.07 | 11,612,300 | — | — |
| 2021-01-28 | $41.96 | $71.51 | 11,305,200 | — | — |
| 2021-01-27 | $58.00 | $98.85 | 25,073,500 | — | — |
| 2021-01-26 | $10.00 | $17.04 | 34,562,700 | — | — |
| 2021-01-25 | $6.00 | $10.23 | 8,512,100 | — | — |
| 2021-01-22 | $3.34 | $5.69 | 121,800 | — | — |
| 2021-01-21 | $3.54 | $6.03 | 97,500 | — | — |
| 2021-01-20 | $3.43 | $5.85 | 567,700 | — | — |
| 2021-01-19 | $3.62 | $6.17 | 713,500 | — | — |
| 2021-01-15 | $2.90 | $4.94 | 82,600 | — | — |
| 2021-01-14 | $3.07 | $5.23 | 26,200 | — | — |
| 2021-01-13 | $3.11 | $5.30 | 28,300 | — | — |
| 2021-01-12 | $3.24 | $5.52 | 40,300 | — | — |
| 2021-01-11 | $3.20 | $5.45 | 39,500 | — | — |
| 2021-01-08 | $3.27 | $5.57 | 62,300 | — | — |
| 2021-01-07 | $3.15 | $5.37 | 84,600 | — | — |
| 2021-01-06 | $3.05 | $5.20 | 34,600 | — | — |
| 2021-01-05 | $3.11 | $5.30 | 116,600 | — | — |
| 2021-01-04 | $3.19 | $5.44 | 245,100 | — | — |