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
- 2007-10-25 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 | $11.90 | $11.90 | 14,390 | — | — |
| 2021-12-30 | $11.50 | $11.50 | 10,790 | — | — |
| 2021-12-29 | $11.70 | $11.70 | 5,390 | — | — |
| 2021-12-28 | $11.90 | $11.90 | 13,600 | — | — |
| 2021-12-27 | $12.40 | $12.40 | 3,810 | — | — |
| 2021-12-23 | $12.40 | $12.40 | 6,680 | — | — |
| 2021-12-22 | $12.50 | $12.50 | 8,790 | — | — |
| 2021-12-21 | $12.50 | $12.50 | 10,360 | — | — |
| 2021-12-20 | $12.50 | $12.50 | 3,410 | — | — |
| 2021-12-17 | $13.20 | $13.20 | 6,780 | — | — |
| 2021-12-16 | $13.80 | $13.80 | 27,960 | — | — |
| 2021-12-15 | $13.90 | $13.90 | 6,940 | — | — |
| 2021-12-14 | $12.70 | $12.70 | 4,350 | — | — |
| 2021-12-13 | $13.30 | $13.30 | 4,580 | — | — |
| 2021-12-10 | $15.00 | $15.00 | 2,320 | — | — |
| 2021-12-09 | $15.00 | $15.00 | 13,520 | — | — |
| 2021-12-08 | $15.20 | $15.20 | 56,970 | — | — |
| 2021-12-07 | $14.10 | $14.10 | 10,040 | — | — |
| 2021-12-06 | $12.90 | $12.90 | 10,670 | — | — |
| 2021-12-03 | $12.20 | $12.20 | 3,910 | — | — |
| 2021-12-02 | $14.00 | $14.00 | 3,990 | — | — |
| 2021-12-01 | $14.60 | $14.60 | 3,900 | — | — |
| 2021-11-30 | $16.30 | $16.30 | 2,720 | — | — |
| 2021-11-29 | $16.00 | $16.00 | 1,690 | — | — |
| 2021-11-26 | $16.60 | $16.60 | 620 | — | — |
| 2021-11-24 | $16.30 | $16.30 | 2,180 | — | — |
| 2021-11-23 | $16.30 | $16.30 | 3,800 | — | — |
| 2021-11-22 | $16.60 | $16.60 | 4,190 | — | — |
| 2021-11-19 | $17.20 | $17.20 | 1,400 | — | — |
| 2021-11-18 | $17.20 | $17.20 | 2,520 | — | — |
| 2021-11-17 | $17.40 | $17.40 | 4,320 | — | — |
| 2021-11-16 | $18.10 | $18.10 | 1,380 | — | — |
| 2021-11-15 | $18.10 | $18.10 | 1,580 | — | — |
| 2021-11-12 | $18.30 | $18.30 | 2,110 | — | — |
| 2021-11-11 | $18.50 | $18.50 | 1,780 | — | — |
| 2021-11-10 | $19.10 | $19.10 | 1,220 | — | — |
| 2021-11-09 | $19.60 | $19.60 | 1,630 | — | — |
| 2021-11-08 | $20.60 | $20.60 | 2,170 | — | — |
| 2021-11-05 | $20.30 | $20.30 | 1,570 | — | — |
| 2021-11-04 | $20.60 | $20.60 | 3,050 | — | — |
| 2021-11-03 | $20.10 | $20.10 | 2,930 | — | — |
| 2021-11-02 | $20.60 | $20.60 | 7,030 | — | — |
| 2021-11-01 | $19.90 | $19.90 | 1,540 | — | — |
| 2021-10-29 | $18.80 | $18.80 | 3,290 | — | — |
| 2021-10-28 | $20.00 | $20.00 | 1,510 | — | — |
| 2021-10-27 | $20.10 | $20.10 | 4,790 | — | — |
| 2021-10-26 | $19.30 | $19.30 | 3,260 | — | — |
| 2021-10-25 | $18.60 | $18.60 | 2,320 | — | — |
| 2021-10-22 | $18.70 | $18.70 | 730 | — | — |
| 2021-10-21 | $18.60 | $18.60 | 2,630 | — | — |
| 2021-10-20 | $18.10 | $18.10 | 2,940 | — | — |
| 2021-10-19 | $19.10 | $19.10 | 1,160 | — | — |
| 2021-10-18 | $18.50 | $18.50 | 2,600 | — | — |
| 2021-10-15 | $18.70 | $18.70 | 4,730 | — | — |
| 2021-10-14 | $18.10 | $18.10 | 2,480 | — | — |
| 2021-10-13 | $17.80 | $17.80 | 11,030 | — | — |
| 2021-10-12 | $19.30 | $19.30 | 1,380 | — | — |
| 2021-10-11 | $19.50 | $19.50 | 3,110 | — | — |
| 2021-10-08 | $18.00 | $18.00 | 1,590 | — | — |
| 2021-10-07 | $18.60 | $18.60 | 1,600 | — | — |
| 2021-10-06 | $17.50 | $17.50 | 2,540 | — | — |
| 2021-10-05 | $18.90 | $18.90 | 6,040 | — | — |
| 2021-10-04 | $19.60 | $19.60 | 4,920 | — | — |
| 2021-10-01 | $20.80 | $20.80 | 2,610 | — | — |
| 2021-09-30 | $20.80 | $20.80 | 15,190 | — | — |
| 2021-09-29 | $20.40 | $20.40 | 1,670 | — | — |
| 2021-09-28 | $20.30 | $20.30 | 1,770 | — | — |
| 2021-09-27 | $21.30 | $21.30 | 1,430 | — | — |
| 2021-09-24 | $21.10 | $21.10 | 1,850 | — | — |
| 2021-09-23 | $21.10 | $21.10 | 3,140 | — | — |
| 2021-09-22 | $20.70 | $20.70 | 2,160 | — | — |
| 2021-09-21 | $20.00 | $20.00 | 16,920 | — | — |
| 2021-09-20 | $21.40 | $21.40 | 2,920 | — | — |
| 2021-09-17 | $21.50 | $21.50 | 6,930 | — | — |
| 2021-09-16 | $21.40 | $21.40 | 2,930 | — | — |
| 2021-09-15 | $21.80 | $21.80 | 2,400 | — | — |
| 2021-09-14 | $21.90 | $21.90 | 3,930 | — | — |
| 2021-09-13 | $22.30 | $22.30 | 2,770 | — | — |
| 2021-09-10 | $23.20 | $23.20 | 1,380 | — | — |
| 2021-09-09 | $23.00 | $23.00 | 1,250 | — | — |
| 2021-09-08 | $23.10 | $23.10 | 5,780 | — | — |
| 2021-09-07 | $23.40 | $23.40 | 8,190 | — | — |
| 2021-09-03 | $24.30 | $24.30 | 2,850 | — | — |
| 2021-09-02 | $24.80 | $24.80 | 10,420 | — | — |
| 2021-09-01 | $25.60 | $25.60 | 60,060 | — | — |
| 2021-08-31 | $24.60 | $24.60 | 20,260 | — | — |
| 2021-08-30 | $22.30 | $22.30 | 1,650 | — | — |
| 2021-08-27 | $22.00 | $22.00 | 2,930 | — | — |
| 2021-08-26 | $21.80 | $21.80 | 7,110 | — | — |
| 2021-08-25 | $22.70 | $22.70 | 7,310 | — | — |
| 2021-08-24 | $24.10 | $24.10 | 20,610 | — | — |
| 2021-08-23 | $24.20 | $24.20 | 40,780 | — | — |
| 2021-08-20 | $22.90 | $22.90 | 10,710 | — | — |
| 2021-08-19 | $22.00 | $22.00 | 13,340 | — | — |
| 2021-08-18 | $22.60 | $22.60 | 5,160 | — | — |
| 2021-08-17 | $22.20 | $22.20 | 17,840 | — | — |
| 2021-08-16 | $21.70 | $21.70 | 31,070 | — | — |
| 2021-08-13 | $22.40 | $22.40 | 7,000 | — | — |
| 2021-08-12 | $25.00 | $25.00 | 15,900 | — | — |
| 2021-08-11 | $24.80 | $24.80 | 34,730 | — | — |
| 2021-08-10 | $25.20 | $25.20 | 16,370 | — | — |
| 2021-08-09 | $25.00 | $25.00 | 15,290 | — | — |
| 2021-08-06 | $25.40 | $25.40 | 21,310 | — | — |
| 2021-08-05 | $25.70 | $25.70 | 19,040 | — | — |
| 2021-08-04 | $24.60 | $24.60 | 95,820 | — | — |
| 2021-08-03 | $28.20 | $28.20 | 1,768,990 | — | — |
| 2021-08-02 | $28.00 | $28.00 | 15,980 | — | — |
| 2021-07-30 | $27.50 | $27.50 | 18,990 | — | — |
| 2021-07-29 | $28.20 | $28.20 | 7,600 | — | — |
| 2021-07-28 | $27.90 | $27.90 | 1,550 | — | — |
| 2021-07-27 | $26.30 | $26.30 | 1,270 | — | — |
| 2021-07-26 | $27.60 | $27.60 | 2,070 | — | — |
| 2021-07-23 | $28.00 | $28.00 | 3,170 | — | — |
| 2021-07-22 | $28.30 | $28.30 | 3,370 | — | — |
| 2021-07-21 | $28.20 | $28.20 | 4,090 | — | — |
| 2021-07-20 | $27.00 | $27.00 | 4,180 | — | — |
| 2021-07-19 | $26.80 | $26.80 | 6,800 | — | — |
| 2021-07-16 | $28.90 | $28.90 | 20,860 | — | — |
| 2021-07-15 | $29.90 | $29.90 | 4,900 | — | — |
| 2021-07-14 | $29.60 | $29.60 | 6,400 | — | — |
| 2021-07-13 | $31.80 | $31.80 | 23,770 | — | — |
| 2021-07-12 | $32.50 | $32.50 | 7,520 | — | — |
| 2021-07-09 | $31.40 | $31.40 | 7,140 | — | — |
| 2021-07-08 | $29.90 | $29.90 | 1,170 | — | — |
| 2021-07-07 | $30.00 | $30.00 | 7,460 | — | — |
| 2021-07-06 | $29.60 | $29.60 | 2,100 | — | — |
| 2021-07-02 | $32.00 | $32.00 | 4,090 | — | — |
| 2021-07-01 | $31.30 | $31.30 | 13,580 | — | — |
| 2021-06-30 | $30.30 | $30.30 | 1,640 | — | — |
| 2021-06-29 | $30.60 | $30.60 | 2,190 | — | — |
| 2021-06-28 | $30.90 | $30.90 | 15,410 | — | — |
| 2021-06-25 | $29.10 | $29.10 | 1,320 | — | — |
| 2021-06-24 | $29.40 | $29.40 | 6,470 | — | — |
| 2021-06-23 | $28.50 | $28.50 | 3,050 | — | — |
| 2021-06-22 | $28.90 | $28.90 | 2,730 | — | — |
| 2021-06-21 | $29.00 | $29.00 | 5,010 | — | — |
| 2021-06-18 | $29.20 | $29.20 | 1,570 | — | — |
| 2021-06-17 | $29.70 | $29.70 | 4,410 | — | — |
| 2021-06-16 | $30.00 | $30.00 | 10,270 | — | — |
| 2021-06-15 | $29.60 | $29.60 | 9,250 | — | — |
| 2021-06-14 | $29.90 | $29.90 | 5,380 | — | — |
| 2021-06-11 | $29.40 | $29.40 | 4,840 | — | — |
| 2021-06-10 | $31.00 | $31.00 | 14,270 | — | — |
| 2021-06-09 | $29.80 | $29.80 | 5,840 | — | — |
| 2021-06-08 | $29.00 | $29.00 | 12,450 | — | — |
| 2021-06-07 | $30.90 | $30.90 | 14,670 | — | — |
| 2021-06-04 | $29.20 | $29.20 | 4,110 | — | — |
| 2021-06-03 | $29.20 | $29.20 | 8,840 | — | — |
| 2021-06-02 | $28.10 | $28.10 | 10,120 | — | — |
| 2021-06-01 | $28.40 | $28.40 | 4,360 | — | — |
| 2021-05-28 | $27.40 | $27.40 | 4,850 | — | — |
| 2021-05-27 | $27.70 | $27.70 | 5,740 | — | — |
| 2021-05-26 | $27.80 | $27.80 | 3,440 | — | — |
| 2021-05-25 | $27.30 | $27.30 | 33,600 | — | — |
| 2021-05-24 | $26.70 | $26.70 | 7,320 | — | — |
| 2021-05-21 | $28.50 | $28.50 | 25,080 | — | — |
| 2021-05-20 | $27.40 | $27.40 | 50,710 | — | — |
| 2021-05-19 | $31.50 | $31.50 | 650,340 | — | — |
| 2021-05-18 | $32.20 | $32.20 | 182,170 | — | — |
| 2021-05-17 | $28.10 | $28.10 | 5,410 | — | — |
| 2021-05-14 | $26.00 | $26.00 | 1,930 | — | — |
| 2021-05-13 | $26.00 | $26.00 | 3,020 | — | — |
| 2021-05-12 | $26.90 | $26.90 | 1,300 | — | — |
| 2021-05-11 | $28.00 | $28.00 | 2,670 | — | — |
| 2021-05-10 | $27.00 | $27.00 | 2,640 | — | — |
| 2021-05-07 | $28.20 | $28.20 | 10,610 | — | — |
| 2021-05-06 | $28.20 | $28.20 | 4,670 | — | — |
| 2021-05-05 | $26.70 | $26.70 | 4,540 | — | — |
| 2021-05-04 | $27.50 | $27.50 | 19,980 | — | — |
| 2021-05-03 | $25.90 | $25.90 | 5,510 | — | — |
| 2021-04-30 | $27.60 | $27.60 | 11,130 | — | — |
| 2021-04-29 | $28.90 | $28.90 | 17,550 | — | — |
| 2021-04-28 | $29.20 | $29.20 | 40,020 | — | — |
| 2021-04-27 | $25.70 | $25.70 | 5,590 | — | — |
| 2021-04-26 | $25.80 | $25.80 | 1,790 | — | — |
| 2021-04-23 | $25.60 | $25.60 | 2,710 | — | — |
| 2021-04-22 | $24.80 | $24.80 | 7,290 | — | — |
| 2021-04-21 | $25.40 | $25.40 | 14,140 | — | — |
| 2021-04-20 | $23.80 | $23.80 | 6,000 | — | — |
| 2021-04-19 | $24.00 | $24.00 | 7,790 | — | — |
| 2021-04-16 | $26.50 | $26.50 | 8,150 | — | — |
| 2021-04-15 | $28.70 | $28.70 | 5,390 | — | — |
| 2021-04-14 | $29.70 | $29.70 | 15,530 | — | — |
| 2021-04-13 | $29.00 | $29.00 | 11,230 | — | — |
| 2021-04-12 | $31.30 | $31.30 | 10,970 | — | — |
| 2021-04-09 | $32.00 | $32.00 | 4,220 | — | — |
| 2021-04-08 | $32.90 | $32.90 | 4,730 | — | — |
| 2021-04-07 | $32.60 | $32.60 | 2,820 | — | — |
| 2021-04-06 | $33.70 | $33.70 | 9,110 | — | — |
| 2021-04-05 | $33.20 | $33.20 | 5,050 | — | — |
| 2021-04-01 | $33.10 | $33.10 | 5,190 | — | — |
| 2021-03-31 | $32.90 | $32.90 | 3,990 | — | — |
| 2021-03-30 | $32.20 | $32.20 | 5,290 | — | — |
| 2021-03-29 | $32.20 | $32.20 | 8,370 | — | — |
| 2021-03-26 | $33.50 | $33.50 | 9,150 | — | — |
| 2021-03-25 | $33.50 | $33.50 | 14,770 | — | — |
| 2021-03-24 | $34.00 | $34.00 | 58,690 | — | — |
| 2021-03-23 | $40.60 | $40.60 | 85,600 | — | — |
| 2021-03-22 | $37.80 | $37.80 | 29,840 | — | — |
| 2021-03-19 | $37.60 | $37.60 | 20,720 | — | — |
| 2021-03-18 | $39.50 | $39.50 | 96,560 | — | — |
| 2021-03-17 | $37.60 | $37.60 | 21,720 | — | — |
| 2021-03-16 | $37.30 | $37.30 | 39,280 | — | — |
| 2021-03-15 | $41.10 | $41.10 | 124,670 | — | — |
| 2021-03-12 | $43.70 | $43.70 | 150,230 | — | — |
| 2021-03-11 | $38.30 | $38.30 | 6,660 | — | — |
| 2021-03-10 | $36.40 | $36.40 | 10,400 | — | — |
| 2021-03-09 | $37.60 | $37.60 | 13,590 | — | — |
| 2021-03-08 | $38.80 | $38.80 | 14,180 | — | — |
| 2021-03-05 | $37.10 | $37.10 | 17,870 | — | — |
| 2021-03-04 | $36.00 | $36.00 | 17,550 | — | — |
| 2021-03-03 | $36.40 | $36.40 | 35,340 | — | — |
| 2021-03-02 | $40.90 | $40.90 | 40,060 | — | — |
| 2021-03-01 | $44.80 | $44.80 | 167,030 | — | — |
| 2021-02-26 | $55.80 | $55.80 | 5,502,110 | — | — |
| 2021-02-25 | $37.70 | $37.70 | 9,720 | — | — |
| 2021-02-24 | $37.80 | $37.80 | 7,950 | — | — |
| 2021-02-23 | $34.70 | $34.70 | 2,640 | — | — |
| 2021-02-22 | $37.00 | $37.00 | 1,880 | — | — |
| 2021-02-19 | $36.20 | $36.20 | 2,320 | — | — |
| 2021-02-18 | $35.80 | $35.80 | 1,200 | — | — |
| 2021-02-17 | $36.30 | $36.30 | 4,800 | — | — |
| 2021-02-16 | $37.50 | $37.50 | 4,010 | — | — |
| 2021-02-12 | $36.70 | $36.70 | 2,330 | — | — |
| 2021-02-11 | $36.50 | $36.50 | 1,060 | — | — |
| 2021-02-10 | $35.30 | $35.30 | 3,390 | — | — |
| 2021-02-09 | $35.20 | $35.20 | 2,340 | — | — |
| 2021-02-08 | $37.00 | $37.00 | 6,990 | — | — |
| 2021-02-05 | $33.80 | $33.80 | 4,470 | — | — |
| 2021-02-04 | $33.70 | $33.70 | 3,540 | — | — |
| 2021-02-03 | $32.30 | $32.30 | 2,660 | — | — |
| 2021-02-02 | $31.50 | $31.50 | 2,390 | — | — |
| 2021-02-01 | $31.90 | $31.90 | 2,380 | — | — |
| 2021-01-29 | $30.50 | $30.50 | 3,980 | — | — |
| 2021-01-28 | $31.50 | $31.50 | 2,140 | — | — |
| 2021-01-27 | $32.30 | $32.30 | 4,380 | — | — |
| 2021-01-26 | $32.70 | $32.70 | 3,900 | — | — |
| 2021-01-25 | $33.30 | $33.30 | 3,150 | — | — |
| 2021-01-22 | $33.20 | $33.20 | 2,270 | — | — |
| 2021-01-21 | $34.90 | $34.90 | 3,880 | — | — |
| 2021-01-20 | $34.50 | $34.50 | 3,690 | — | — |
| 2021-01-19 | $36.00 | $36.00 | 49,470 | — | — |
| 2021-01-15 | $31.40 | $31.40 | 2,650 | — | — |
| 2021-01-14 | $32.60 | $32.60 | 6,000 | — | — |
| 2021-01-13 | $32.50 | $32.50 | 3,540 | — | — |
| 2021-01-12 | $33.00 | $33.00 | 1,320 | — | — |
| 2021-01-11 | $33.40 | $33.40 | 1,610 | — | — |
| 2021-01-08 | $33.00 | $33.00 | 3,460 | — | — |
| 2021-01-07 | $33.10 | $33.10 | 1,540 | — | — |
| 2021-01-06 | $32.10 | $32.10 | 3,580 | — | — |
| 2021-01-05 | $32.00 | $32.00 | 4,960 | — | — |
| 2021-01-04 | $32.10 | $32.10 | 2,470 | — | — |