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
- 1988-10-24 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 | $14.80 | $278.37 | 100 | — | — |
| 2021-12-30 | $14.38 | $270.47 | 2,700 | — | — |
| 2021-12-29 | $14.72 | $276.87 | 3,800 | — | — |
| 2021-12-28 | $14.10 | $261.44 | 13,000 | — | — |
| 2021-12-27 | $14.55 | $269.79 | 6,600 | — | — |
| 2021-12-23 | $14.57 | $270.16 | 3,600 | — | — |
| 2021-12-22 | $14.55 | $269.79 | 14,300 | — | — |
| 2021-12-21 | $14.55 | $269.79 | 5,400 | — | — |
| 2021-12-20 | $14.50 | $268.86 | 1,700 | — | — |
| 2021-12-17 | $14.33 | $265.71 | 6,500 | — | — |
| 2021-12-16 | $14.48 | $268.49 | 5,900 | — | — |
| 2021-12-15 | $14.32 | $265.52 | 9,100 | — | — |
| 2021-12-14 | $14.43 | $267.56 | 5,000 | — | — |
| 2021-12-13 | $14.56 | $269.97 | 2,800 | — | — |
| 2021-12-10 | $14.43 | $267.56 | 6,400 | — | — |
| 2021-12-09 | $14.65 | $271.64 | 8,500 | — | — |
| 2021-12-08 | $14.52 | $269.23 | 2,800 | — | — |
| 2021-12-07 | $14.48 | $268.49 | 8,900 | — | — |
| 2021-12-06 | $14.45 | $267.93 | 11,500 | — | — |
| 2021-12-03 | $14.45 | $267.93 | 3,500 | — | — |
| 2021-12-02 | $14.40 | $267.01 | 5,000 | — | — |
| 2021-12-01 | $14.59 | $270.53 | 17,400 | — | — |
| 2021-11-30 | $14.57 | $270.16 | 23,700 | — | — |
| 2021-11-29 | $14.75 | $273.50 | 20,300 | — | — |
| 2021-11-26 | $15.10 | $279.99 | 3,500 | — | — |
| 2021-11-24 | $15.10 | $279.99 | 9,500 | — | — |
| 2021-11-23 | $14.84 | $275.17 | 6,900 | — | — |
| 2021-11-22 | $14.87 | $275.72 | 7,300 | — | — |
| 2021-11-19 | $14.90 | $276.28 | 15,500 | — | — |
| 2021-11-18 | $14.76 | $273.68 | 6,500 | — | — |
| 2021-11-17 | $14.72 | $272.94 | 20,300 | — | — |
| 2021-11-16 | $14.35 | $266.08 | 15,500 | — | — |
| 2021-11-15 | $14.44 | $267.75 | 8,400 | — | — |
| 2021-11-12 | $14.04 | $260.33 | 9,700 | — | — |
| 2021-11-11 | $14.08 | $261.07 | 12,200 | — | — |
| 2021-11-10 | $14.28 | $264.78 | 21,300 | — | — |
| 2021-11-09 | $14.25 | $264.23 | 8,700 | — | — |
| 2021-11-08 | $14.29 | $264.97 | 10,000 | — | — |
| 2021-11-05 | $14.23 | $263.85 | 18,000 | — | — |
| 2021-11-04 | $14.40 | $263.30 | 17,300 | — | — |
| 2021-11-03 | $14.48 | $264.76 | 24,000 | — | — |
| 2021-11-02 | $14.12 | $258.18 | 12,700 | — | — |
| 2021-11-01 | $14.06 | $257.08 | 10,300 | — | — |
| 2021-10-29 | $14.04 | $256.72 | 8,400 | — | — |
| 2021-10-28 | $14.02 | $256.35 | 19,600 | — | — |
| 2021-10-27 | $13.75 | $251.41 | 18,500 | — | — |
| 2021-10-26 | $13.81 | $252.51 | 16,700 | — | — |
| 2021-10-25 | $13.99 | $255.80 | 18,900 | — | — |
| 2021-10-22 | $13.78 | $251.96 | 8,500 | — | — |
| 2021-10-21 | $13.77 | $251.78 | 19,100 | — | — |
| 2021-10-20 | $13.81 | $252.51 | 22,800 | — | — |
| 2021-10-19 | $13.80 | $252.33 | 27,000 | — | — |
| 2021-10-18 | $13.68 | $250.13 | 6,400 | — | — |
| 2021-10-15 | $13.64 | $249.40 | 12,900 | — | — |
| 2021-10-14 | $13.71 | $250.68 | 4,100 | — | — |
| 2021-10-13 | $13.72 | $250.87 | 6,500 | — | — |
| 2021-10-12 | $13.74 | $251.23 | 4,500 | — | — |
| 2021-10-11 | $13.77 | $251.78 | 7,600 | — | — |
| 2021-10-08 | $13.79 | $252.15 | 10,600 | — | — |
| 2021-10-07 | $13.79 | $252.15 | 28,200 | — | — |
| 2021-10-06 | $13.79 | $252.15 | 33,200 | — | — |
| 2021-10-05 | $13.81 | $252.51 | 22,000 | — | — |
| 2021-10-04 | $13.78 | $251.96 | 4,500 | — | — |
| 2021-10-01 | $13.82 | $252.69 | 5,400 | — | — |
| 2021-09-30 | $13.80 | $252.33 | 5,800 | — | — |
| 2021-09-29 | $13.73 | $251.05 | 4,200 | — | — |
| 2021-09-28 | $13.80 | $252.33 | 7,000 | — | — |
| 2021-09-27 | $13.78 | $251.96 | 37,200 | — | — |
| 2021-09-24 | $13.74 | $251.23 | 10,400 | — | — |
| 2021-09-23 | $13.89 | $253.97 | 3,200 | — | — |
| 2021-09-22 | $13.93 | $254.70 | 17,900 | — | — |
| 2021-09-21 | $13.59 | $248.49 | 11,600 | — | — |
| 2021-09-20 | $13.60 | $248.67 | 17,900 | — | — |
| 2021-09-17 | $13.65 | $249.59 | 33,700 | — | — |
| 2021-09-16 | $13.72 | $250.87 | 5,900 | — | — |
| 2021-09-15 | $13.70 | $250.50 | 20,300 | — | — |
| 2021-09-14 | $13.73 | $251.05 | 3,200 | — | — |
| 2021-09-13 | $13.69 | $250.32 | 9,500 | — | — |
| 2021-09-10 | $13.63 | $249.22 | 28,400 | — | — |
| 2021-09-09 | $13.69 | $250.32 | 6,300 | — | — |
| 2021-09-08 | $13.64 | $249.40 | 8,800 | — | — |
| 2021-09-07 | $13.70 | $250.50 | 15,000 | — | — |
| 2021-09-03 | $13.82 | $252.69 | 9,400 | — | — |
| 2021-09-02 | $13.79 | $252.15 | 7,500 | — | — |
| 2021-09-01 | $13.60 | $248.67 | 19,400 | — | — |
| 2021-08-31 | $13.82 | $252.69 | 16,000 | — | — |
| 2021-08-30 | $13.85 | $253.24 | 4,600 | — | — |
| 2021-08-27 | $13.79 | $252.15 | 9,300 | — | — |
| 2021-08-26 | $13.90 | $254.16 | 3,800 | — | — |
| 2021-08-25 | $13.92 | $254.52 | 8,000 | — | — |
| 2021-08-24 | $14.17 | $259.09 | 8,700 | — | — |
| 2021-08-23 | $13.80 | $252.33 | 8,600 | — | — |
| 2021-08-20 | $13.86 | $253.42 | 8,500 | — | — |
| 2021-08-19 | $13.98 | $255.62 | 6,700 | — | — |
| 2021-08-18 | $14.02 | $256.35 | 8,500 | — | — |
| 2021-08-17 | $14.20 | $259.64 | 7,700 | — | — |
| 2021-08-16 | $14.22 | $260.01 | 26,300 | — | — |
| 2021-08-13 | $14.10 | $257.81 | 16,400 | — | — |
| 2021-08-12 | $13.99 | $255.80 | 23,700 | — | — |
| 2021-08-11 | $13.97 | $255.44 | 20,800 | — | — |
| 2021-08-10 | $13.66 | $249.77 | 4,000 | — | — |
| 2021-08-09 | $13.77 | $251.78 | 1,800 | — | — |
| 2021-08-06 | $13.61 | $248.85 | 8,600 | — | — |
| 2021-08-05 | $14.06 | $257.08 | 14,600 | — | — |
| 2021-08-04 | $13.79 | $252.15 | 3,800 | — | — |
| 2021-08-03 | $13.73 | $251.05 | 3,700 | — | — |
| 2021-08-02 | $13.64 | $249.40 | 3,600 | — | — |
| 2021-07-30 | $13.67 | $249.95 | 7,700 | — | — |
| 2021-07-29 | $13.77 | $248.12 | 5,600 | — | — |
| 2021-07-28 | $13.60 | $245.06 | 17,900 | — | — |
| 2021-07-27 | $13.56 | $244.34 | 9,300 | — | — |
| 2021-07-26 | $13.74 | $247.58 | 8,800 | — | — |
| 2021-07-23 | $13.66 | $246.14 | 2,800 | — | — |
| 2021-07-22 | $13.68 | $246.50 | 19,200 | — | — |
| 2021-07-21 | $13.45 | $242.36 | 12,800 | — | — |
| 2021-07-20 | $13.54 | $243.98 | 4,800 | — | — |
| 2021-07-19 | $13.41 | $241.64 | 45,900 | — | — |
| 2021-07-16 | $13.56 | $244.34 | 12,800 | — | — |
| 2021-07-15 | $13.65 | $245.96 | 3,100 | — | — |
| 2021-07-14 | $13.65 | $245.96 | 3,000 | — | — |
| 2021-07-13 | $13.65 | $245.96 | 6,800 | — | — |
| 2021-07-12 | $13.66 | $246.14 | 7,800 | — | — |
| 2021-07-09 | $13.64 | $245.78 | 4,000 | — | — |
| 2021-07-08 | $13.52 | $243.62 | 7,700 | — | — |
| 2021-07-07 | $13.68 | $246.50 | 12,200 | — | — |
| 2021-07-06 | $13.63 | $245.60 | 5,800 | — | — |
| 2021-07-02 | $13.62 | $245.42 | 3,600 | — | — |
| 2021-07-01 | $13.62 | $245.42 | 12,600 | — | — |
| 2021-06-30 | $13.72 | $247.22 | 13,500 | — | — |
| 2021-06-29 | $13.51 | $243.44 | 4,400 | — | — |
| 2021-06-28 | $13.55 | $244.16 | 9,200 | — | — |
| 2021-06-25 | $13.50 | $243.26 | 3,500 | — | — |
| 2021-06-24 | $13.54 | $243.98 | 8,800 | — | — |
| 2021-06-23 | $13.45 | $242.36 | 13,700 | — | — |
| 2021-06-22 | $13.49 | $243.08 | 6,700 | — | — |
| 2021-06-21 | $13.46 | $242.54 | 8,300 | — | — |
| 2021-06-18 | $13.48 | $242.90 | 12,800 | — | — |
| 2021-06-17 | $13.49 | $243.08 | 3,500 | — | — |
| 2021-06-16 | $13.45 | $242.36 | 22,100 | — | — |
| 2021-06-15 | $13.52 | $243.62 | 3,900 | — | — |
| 2021-06-14 | $13.43 | $242.00 | 21,700 | — | — |
| 2021-06-11 | $13.55 | $244.16 | 3,700 | — | — |
| 2021-06-10 | $13.55 | $244.16 | 5,500 | — | — |
| 2021-06-09 | $13.44 | $242.18 | 20,200 | — | — |
| 2021-06-08 | $13.51 | $243.44 | 12,100 | — | — |
| 2021-06-07 | $13.66 | $246.14 | 3,600 | — | — |
| 2021-06-04 | $13.66 | $246.14 | 15,000 | — | — |
| 2021-06-03 | $13.62 | $245.42 | 8,700 | — | — |
| 2021-06-02 | $13.51 | $243.44 | 1,700 | — | — |
| 2021-06-01 | $13.67 | $246.32 | 13,500 | — | — |
| 2021-05-28 | $13.65 | $245.96 | 4,900 | — | — |
| 2021-05-27 | $13.66 | $246.14 | 5,200 | — | — |
| 2021-05-26 | $13.55 | $244.16 | 18,000 | — | — |
| 2021-05-25 | $13.50 | $243.26 | 13,200 | — | — |
| 2021-05-24 | $13.41 | $241.64 | 4,000 | — | — |
| 2021-05-21 | $13.44 | $242.18 | 15,100 | — | — |
| 2021-05-20 | $13.35 | $240.55 | 15,300 | — | — |
| 2021-05-19 | $13.45 | $242.36 | 6,400 | — | — |
| 2021-05-18 | $13.53 | $243.80 | 36,700 | — | — |
| 2021-05-17 | $13.76 | $247.94 | 35,600 | — | — |
| 2021-05-14 | $13.58 | $244.70 | 22,500 | — | — |
| 2021-05-13 | $13.78 | $248.30 | 81,500 | — | — |
| 2021-05-12 | $13.70 | $246.86 | 15,500 | — | — |
| 2021-05-11 | $13.50 | $243.26 | 19,300 | — | — |
| 2021-05-10 | $13.31 | $239.83 | 84,500 | — | — |
| 2021-05-07 | $13.35 | $240.55 | 19,400 | — | — |
| 2021-05-06 | $13.35 | $240.55 | 14,800 | — | — |
| 2021-05-05 | $13.35 | $240.55 | 8,900 | — | — |
| 2021-05-04 | $13.35 | $240.55 | 26,900 | — | — |
| 2021-05-03 | $13.31 | $239.83 | 12,600 | — | — |
| 2021-04-30 | $13.48 | $242.90 | 12,900 | — | — |
| 2021-04-29 | $13.84 | $245.78 | 18,700 | — | — |
| 2021-04-28 | $13.76 | $244.36 | 27,100 | — | — |
| 2021-04-27 | $13.25 | $235.30 | 7,600 | — | — |
| 2021-04-26 | $13.12 | $232.99 | 3,700 | — | — |
| 2021-04-23 | $13.14 | $233.35 | 15,000 | — | — |
| 2021-04-22 | $13.00 | $230.86 | 8,500 | — | — |
| 2021-04-21 | $13.15 | $233.53 | 7,300 | — | — |
| 2021-04-20 | $13.04 | $231.57 | 17,300 | — | — |
| 2021-04-19 | $13.10 | $232.64 | 8,600 | — | — |
| 2021-04-16 | $13.13 | $233.17 | 9,500 | — | — |
| 2021-04-15 | $13.05 | $231.75 | 15,900 | — | — |
| 2021-04-14 | $13.20 | $234.41 | 6,100 | — | — |
| 2021-04-13 | $13.28 | $235.84 | 13,300 | — | — |
| 2021-04-12 | $13.15 | $233.53 | 7,500 | — | — |
| 2021-04-09 | $12.79 | $227.13 | 17,700 | — | — |
| 2021-04-08 | $12.75 | $226.42 | 33,400 | — | — |
| 2021-04-07 | $12.92 | $229.44 | 8,800 | — | — |
| 2021-04-06 | $13.00 | $230.86 | 10,900 | — | — |
| 2021-04-05 | $13.01 | $231.04 | 11,300 | — | — |
| 2021-04-01 | $12.80 | $227.31 | 4,300 | — | — |
| 2021-03-31 | $12.93 | $229.62 | 11,800 | — | — |
| 2021-03-30 | $12.83 | $227.84 | 19,100 | — | — |
| 2021-03-29 | $12.58 | $223.40 | 9,600 | — | — |
| 2021-03-26 | $12.67 | $225.00 | 16,500 | — | — |
| 2021-03-25 | $12.79 | $227.13 | 5,300 | — | — |
| 2021-03-24 | $12.75 | $226.42 | 34,900 | — | — |
| 2021-03-23 | $12.68 | $225.18 | 11,300 | — | — |
| 2021-03-22 | $12.36 | $219.50 | 4,700 | — | — |
| 2021-03-19 | $12.40 | $220.21 | 24,000 | — | — |
| 2021-03-18 | $12.49 | $221.81 | 14,900 | — | — |
| 2021-03-17 | $12.44 | $220.92 | 7,400 | — | — |
| 2021-03-16 | $12.57 | $223.23 | 10,500 | — | — |
| 2021-03-15 | $12.33 | $218.96 | 13,600 | — | — |
| 2021-03-12 | $12.43 | $220.74 | 8,200 | — | — |
| 2021-03-11 | $12.38 | $219.85 | 4,900 | — | — |
| 2021-03-10 | $12.36 | $219.50 | 15,500 | — | — |
| 2021-03-09 | $12.30 | $218.43 | 18,400 | — | — |
| 2021-03-08 | $12.21 | $216.83 | 9,000 | — | — |
| 2021-03-05 | $12.44 | $220.92 | 16,400 | — | — |
| 2021-03-04 | $12.24 | $217.37 | 11,600 | — | — |
| 2021-03-03 | $12.21 | $216.83 | 4,900 | — | — |
| 2021-03-02 | $12.21 | $216.83 | 11,500 | — | — |
| 2021-03-01 | $12.12 | $215.23 | 11,000 | — | — |
| 2021-02-26 | $12.18 | $216.30 | 7,300 | — | — |
| 2021-02-25 | $12.04 | $213.81 | 7,300 | — | — |
| 2021-02-24 | $12.12 | $215.23 | 9,000 | — | — |
| 2021-02-23 | $12.20 | $216.66 | 14,900 | — | — |
| 2021-02-22 | $12.10 | $214.88 | 10,300 | — | — |
| 2021-02-19 | $12.14 | $215.59 | 4,500 | — | — |
| 2021-02-18 | $12.19 | $216.48 | 4,300 | — | — |
| 2021-02-17 | $12.11 | $215.06 | 8,500 | — | — |
| 2021-02-16 | $12.25 | $217.54 | 18,600 | — | — |
| 2021-02-12 | $12.21 | $216.83 | 7,700 | — | — |
| 2021-02-11 | $12.14 | $215.59 | 26,900 | — | — |
| 2021-02-10 | $12.20 | $216.66 | 23,300 | — | — |
| 2021-02-09 | $12.11 | $215.06 | 15,600 | — | — |
| 2021-02-08 | $12.12 | $215.23 | 25,800 | — | — |
| 2021-02-05 | $12.16 | $215.95 | 20,900 | — | — |
| 2021-02-04 | $12.05 | $213.99 | 27,200 | — | — |
| 2021-02-03 | $12.11 | $215.06 | 9,600 | — | — |
| 2021-02-02 | $12.25 | $217.54 | 17,800 | — | — |
| 2021-02-01 | $11.94 | $212.04 | 11,700 | — | — |
| 2021-01-29 | $12.00 | $213.10 | 19,000 | — | — |
| 2021-01-28 | $12.01 | $213.28 | 9,200 | — | — |
| 2021-01-27 | $12.02 | $213.46 | 8,100 | — | — |
| 2021-01-26 | $11.96 | $212.39 | 27,500 | — | — |
| 2021-01-25 | $12.03 | $213.64 | 46,700 | — | — |
| 2021-01-22 | $12.22 | $217.01 | 5,600 | — | — |
| 2021-01-21 | $12.16 | $215.95 | 40,200 | — | — |
| 2021-01-20 | $12.28 | $218.08 | 9,100 | — | — |
| 2021-01-19 | $12.60 | $223.76 | 39,700 | — | — |
| 2021-01-15 | $12.45 | $221.10 | 24,200 | — | — |
| 2021-01-14 | $12.40 | $220.21 | 19,800 | — | — |
| 2021-01-13 | $12.14 | $215.59 | 33,500 | — | — |
| 2021-01-12 | $12.25 | $217.54 | 29,100 | — | — |
| 2021-01-11 | $11.86 | $210.62 | 7,100 | — | — |
| 2021-01-08 | $11.99 | $212.93 | 6,400 | — | — |
| 2021-01-07 | $11.92 | $211.68 | 15,100 | — | — |
| 2021-01-06 | $12.07 | $214.35 | 6,100 | — | — |
| 2021-01-05 | $12.03 | $213.64 | 9,700 | — | — |
| 2021-01-04 | $11.82 | $209.91 | 14,800 | — | — |