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
- 1988-09-19 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 | $8.00 | $70.58 | 42,900 | — | — |
| 2021-12-30 | $7.93 | $69.97 | 44,100 | — | — |
| 2021-12-29 | $7.90 | $69.70 | 161,200 | — | — |
| 2021-12-28 | $8.05 | $71.02 | 49,900 | — | — |
| 2021-12-27 | $8.13 | $71.73 | 68,200 | — | — |
| 2021-12-23 | $8.12 | $71.64 | 52,900 | — | — |
| 2021-12-22 | $8.08 | $71.29 | 46,700 | — | — |
| 2021-12-21 | $8.06 | $71.11 | 31,500 | — | — |
| 2021-12-20 | $8.03 | $70.85 | 31,600 | — | — |
| 2021-12-17 | $8.06 | $71.11 | 16,200 | — | — |
| 2021-12-16 | $8.12 | $71.64 | 38,600 | — | — |
| 2021-12-15 | $8.00 | $70.58 | 68,100 | — | — |
| 2021-12-14 | $7.90 | $69.70 | 43,400 | — | — |
| 2021-12-13 | $7.98 | $70.41 | 65,000 | — | — |
| 2021-12-10 | $7.98 | $70.13 | 39,200 | — | — |
| 2021-12-09 | $7.93 | $69.69 | 60,200 | — | — |
| 2021-12-08 | $7.90 | $69.43 | 76,300 | — | — |
| 2021-12-07 | $7.87 | $69.17 | 24,600 | — | — |
| 2021-12-06 | $7.89 | $69.34 | 50,000 | — | — |
| 2021-12-03 | $7.96 | $69.96 | 35,400 | — | — |
| 2021-12-02 | $7.99 | $70.22 | 30,600 | — | — |
| 2021-12-01 | $8.05 | $70.75 | 78,800 | — | — |
| 2021-11-30 | $8.05 | $70.75 | 110,800 | — | — |
| 2021-11-29 | $8.10 | $71.19 | 26,000 | — | — |
| 2021-11-26 | $8.10 | $71.19 | 37,200 | — | — |
| 2021-11-24 | $8.02 | $70.49 | 24,700 | — | — |
| 2021-11-23 | $7.99 | $70.22 | 50,500 | — | — |
| 2021-11-22 | $8.09 | $71.10 | 47,300 | — | — |
| 2021-11-19 | $8.00 | $70.31 | 38,800 | — | — |
| 2021-11-18 | $7.97 | $70.05 | 31,800 | — | — |
| 2021-11-17 | $7.98 | $70.13 | 36,700 | — | — |
| 2021-11-16 | $7.98 | $70.13 | 30,700 | — | — |
| 2021-11-15 | $7.99 | $70.22 | 34,000 | — | — |
| 2021-11-12 | $8.03 | $70.57 | 19,000 | — | — |
| 2021-11-11 | $8.02 | $70.21 | 29,100 | — | — |
| 2021-11-10 | $8.01 | $70.13 | 34,100 | — | — |
| 2021-11-09 | $8.06 | $70.56 | 77,600 | — | — |
| 2021-11-08 | $8.23 | $72.05 | 52,200 | — | — |
| 2021-11-05 | $8.01 | $70.13 | 120,500 | — | — |
| 2021-11-04 | $8.02 | $70.21 | 55,600 | — | — |
| 2021-11-03 | $8.03 | $70.30 | 58,300 | — | — |
| 2021-11-02 | $8.00 | $70.04 | 47,400 | — | — |
| 2021-11-01 | $8.03 | $70.30 | 46,500 | — | — |
| 2021-10-29 | $7.96 | $69.69 | 56,000 | — | — |
| 2021-10-28 | $7.84 | $68.64 | 69,200 | — | — |
| 2021-10-27 | $7.77 | $68.02 | 90,800 | — | — |
| 2021-10-26 | $7.77 | $68.02 | 58,200 | — | — |
| 2021-10-25 | $7.78 | $68.11 | 78,700 | — | — |
| 2021-10-22 | $7.76 | $67.94 | 46,800 | — | — |
| 2021-10-21 | $7.78 | $68.11 | 64,300 | — | — |
| 2021-10-20 | $7.92 | $69.34 | 57,200 | — | — |
| 2021-10-19 | $7.84 | $68.64 | 50,300 | — | — |
| 2021-10-18 | $7.93 | $69.43 | 45,300 | — | — |
| 2021-10-15 | $7.93 | $69.43 | 32,800 | — | — |
| 2021-10-14 | $7.87 | $68.90 | 121,700 | — | — |
| 2021-10-13 | $7.83 | $68.55 | 78,400 | — | — |
| 2021-10-12 | $7.81 | $68.10 | 66,000 | — | — |
| 2021-10-11 | $7.76 | $67.67 | 46,300 | — | — |
| 2021-10-08 | $7.74 | $67.49 | 90,700 | — | — |
| 2021-10-07 | $7.71 | $67.23 | 118,400 | — | — |
| 2021-10-06 | $7.76 | $67.67 | 135,700 | — | — |
| 2021-10-05 | $7.76 | $67.67 | 104,300 | — | — |
| 2021-10-04 | $7.81 | $68.10 | 72,700 | — | — |
| 2021-10-01 | $7.85 | $68.45 | 69,200 | — | — |
| 2021-09-30 | $7.95 | $69.32 | 76,100 | — | — |
| 2021-09-29 | $7.87 | $68.63 | 142,500 | — | — |
| 2021-09-28 | $7.98 | $69.59 | 63,300 | — | — |
| 2021-09-27 | $8.01 | $69.85 | 142,700 | — | — |
| 2021-09-24 | $8.11 | $70.72 | 10,200 | — | — |
| 2021-09-23 | $8.11 | $70.72 | 46,500 | — | — |
| 2021-09-22 | $8.14 | $70.98 | 21,400 | — | — |
| 2021-09-21 | $8.13 | $70.89 | 31,500 | — | — |
| 2021-09-20 | $8.12 | $70.81 | 89,900 | — | — |
| 2021-09-17 | $8.15 | $71.07 | 12,100 | — | — |
| 2021-09-16 | $8.15 | $71.07 | 44,900 | — | — |
| 2021-09-15 | $8.19 | $71.42 | 37,900 | — | — |
| 2021-09-14 | $8.15 | $71.07 | 28,300 | — | — |
| 2021-09-13 | $8.15 | $71.07 | 47,400 | — | — |
| 2021-09-10 | $8.17 | $70.97 | 27,400 | — | — |
| 2021-09-09 | $8.19 | $71.15 | 52,000 | — | — |
| 2021-09-08 | $8.17 | $70.97 | 116,200 | — | — |
| 2021-09-07 | $8.22 | $71.41 | 52,700 | — | — |
| 2021-09-03 | $8.34 | $72.45 | 24,000 | — | — |
| 2021-09-02 | $8.36 | $72.62 | 26,100 | — | — |
| 2021-09-01 | $8.41 | $73.06 | 88,200 | — | — |
| 2021-08-31 | $8.48 | $73.66 | 90,700 | — | — |
| 2021-08-30 | $8.48 | $73.66 | 62,100 | — | — |
| 2021-08-27 | $8.44 | $73.32 | 57,600 | — | — |
| 2021-08-26 | $8.37 | $72.71 | 44,900 | — | — |
| 2021-08-25 | $8.30 | $72.10 | 31,900 | — | — |
| 2021-08-24 | $8.32 | $72.27 | 21,800 | — | — |
| 2021-08-23 | $8.34 | $72.45 | 44,000 | — | — |
| 2021-08-20 | $8.28 | $71.93 | 38,700 | — | — |
| 2021-08-19 | $8.25 | $71.67 | 44,000 | — | — |
| 2021-08-18 | $8.24 | $71.58 | 27,800 | — | — |
| 2021-08-17 | $8.19 | $71.15 | 49,500 | — | — |
| 2021-08-16 | $8.21 | $71.32 | 28,800 | — | — |
| 2021-08-13 | $8.21 | $71.32 | 33,600 | — | — |
| 2021-08-12 | $8.18 | $70.78 | 60,000 | — | — |
| 2021-08-11 | $8.23 | $71.21 | 65,700 | — | — |
| 2021-08-10 | $8.25 | $71.39 | 80,900 | — | — |
| 2021-08-09 | $8.34 | $72.17 | 33,600 | — | — |
| 2021-08-06 | $8.30 | $71.82 | 29,300 | — | — |
| 2021-08-05 | $8.27 | $71.56 | 69,500 | — | — |
| 2021-08-04 | $8.45 | $73.12 | 34,600 | — | — |
| 2021-08-03 | $8.36 | $72.34 | 25,300 | — | — |
| 2021-08-02 | $8.41 | $72.77 | 16,500 | — | — |
| 2021-07-30 | $8.39 | $72.60 | 109,600 | — | — |
| 2021-07-29 | $8.48 | $73.38 | 42,500 | — | — |
| 2021-07-28 | $8.35 | $72.25 | 75,400 | — | — |
| 2021-07-27 | $8.20 | $70.95 | 57,700 | — | — |
| 2021-07-26 | $8.14 | $70.43 | 45,100 | — | — |
| 2021-07-23 | $8.07 | $69.83 | 32,800 | — | — |
| 2021-07-22 | $8.03 | $69.48 | 57,000 | — | — |
| 2021-07-21 | $8.04 | $69.57 | 42,100 | — | — |
| 2021-07-20 | $8.09 | $70.00 | 46,400 | — | — |
| 2021-07-19 | $8.07 | $69.83 | 85,200 | — | — |
| 2021-07-16 | $8.08 | $69.92 | 49,500 | — | — |
| 2021-07-15 | $8.12 | $70.26 | 63,000 | — | — |
| 2021-07-14 | $8.16 | $70.61 | 65,200 | — | — |
| 2021-07-13 | $8.19 | $70.87 | 39,700 | — | — |
| 2021-07-12 | $8.26 | $71.20 | 71,500 | — | — |
| 2021-07-09 | $8.32 | $71.71 | 51,500 | — | — |
| 2021-07-08 | $8.37 | $72.14 | 48,900 | — | — |
| 2021-07-07 | $8.38 | $72.23 | 55,600 | — | — |
| 2021-07-06 | $8.26 | $71.20 | 28,600 | — | — |
| 2021-07-02 | $8.27 | $71.28 | 71,700 | — | — |
| 2021-07-01 | $8.31 | $71.63 | 74,600 | — | — |
| 2021-06-30 | $8.31 | $71.63 | 64,600 | — | — |
| 2021-06-29 | $8.24 | $71.02 | 55,100 | — | — |
| 2021-06-28 | $8.19 | $70.59 | 52,600 | — | — |
| 2021-06-25 | $8.15 | $70.25 | 9,600 | — | — |
| 2021-06-24 | $8.13 | $70.08 | 28,900 | — | — |
| 2021-06-23 | $8.11 | $69.90 | 22,800 | — | — |
| 2021-06-22 | $8.09 | $69.73 | 29,400 | — | — |
| 2021-06-21 | $8.04 | $69.30 | 63,900 | — | — |
| 2021-06-18 | $8.05 | $69.39 | 80,200 | — | — |
| 2021-06-17 | $8.09 | $69.73 | 52,400 | — | — |
| 2021-06-16 | $8.07 | $69.56 | 31,800 | — | — |
| 2021-06-15 | $8.10 | $69.82 | 81,800 | — | — |
| 2021-06-14 | $8.11 | $69.90 | 68,800 | — | — |
| 2021-06-11 | $8.15 | $70.25 | 44,700 | — | — |
| 2021-06-10 | $8.18 | $70.23 | 28,000 | — | — |
| 2021-06-09 | $8.19 | $70.32 | 57,800 | — | — |
| 2021-06-08 | $8.21 | $70.49 | 14,100 | — | — |
| 2021-06-07 | $8.17 | $70.14 | 29,400 | — | — |
| 2021-06-04 | $8.17 | $70.14 | 29,700 | — | — |
| 2021-06-03 | $8.20 | $70.40 | 34,000 | — | — |
| 2021-06-02 | $8.19 | $70.32 | 34,700 | — | — |
| 2021-06-01 | $8.20 | $70.40 | 32,100 | — | — |
| 2021-05-28 | $8.18 | $70.23 | 63,000 | — | — |
| 2021-05-27 | $8.20 | $70.40 | 24,300 | — | — |
| 2021-05-26 | $8.23 | $70.66 | 109,800 | — | — |
| 2021-05-25 | $8.27 | $71.00 | 74,900 | — | — |
| 2021-05-24 | $8.09 | $69.46 | 41,100 | — | — |
| 2021-05-21 | $8.10 | $69.54 | 29,100 | — | — |
| 2021-05-20 | $8.11 | $69.63 | 57,500 | — | — |
| 2021-05-19 | $8.07 | $69.29 | 33,500 | — | — |
| 2021-05-18 | $8.05 | $69.11 | 25,200 | — | — |
| 2021-05-17 | $8.04 | $69.03 | 32,400 | — | — |
| 2021-05-14 | $8.05 | $69.11 | 66,700 | — | — |
| 2021-05-13 | $8.28 | $70.81 | 81,100 | — | — |
| 2021-05-12 | $8.22 | $70.30 | 63,000 | — | — |
| 2021-05-11 | $8.19 | $70.04 | 45,500 | — | — |
| 2021-05-10 | $8.16 | $69.79 | 42,800 | — | — |
| 2021-05-07 | $8.15 | $69.70 | 47,300 | — | — |
| 2021-05-06 | $8.12 | $69.45 | 42,700 | — | — |
| 2021-05-05 | $8.08 | $69.10 | 57,000 | — | — |
| 2021-05-04 | $7.97 | $68.16 | 24,200 | — | — |
| 2021-05-03 | $7.95 | $67.99 | 51,400 | — | — |
| 2021-04-30 | $7.97 | $68.16 | 76,400 | — | — |
| 2021-04-29 | $7.94 | $67.91 | 59,000 | — | — |
| 2021-04-28 | $7.98 | $68.25 | 99,400 | — | — |
| 2021-04-27 | $7.98 | $68.25 | 51,000 | — | — |
| 2021-04-26 | $7.99 | $68.33 | 86,800 | — | — |
| 2021-04-23 | $7.97 | $68.16 | 47,100 | — | — |
| 2021-04-22 | $7.99 | $68.33 | 40,500 | — | — |
| 2021-04-21 | $7.99 | $68.33 | 65,400 | — | — |
| 2021-04-20 | $7.97 | $68.16 | 58,400 | — | — |
| 2021-04-19 | $8.00 | $68.42 | 56,700 | — | — |
| 2021-04-16 | $7.95 | $67.99 | 29,500 | — | — |
| 2021-04-15 | $8.00 | $68.42 | 51,400 | — | — |
| 2021-04-14 | $7.93 | $67.82 | 55,400 | — | — |
| 2021-04-13 | $8.00 | $68.42 | 58,500 | — | — |
| 2021-04-12 | $7.95 | $67.72 | 64,900 | — | — |
| 2021-04-09 | $7.92 | $67.46 | 100,500 | — | — |
| 2021-04-08 | $7.94 | $67.63 | 54,300 | — | — |
| 2021-04-07 | $7.92 | $67.46 | 73,000 | — | — |
| 2021-04-06 | $7.97 | $67.89 | 32,800 | — | — |
| 2021-04-05 | $7.98 | $67.97 | 50,800 | — | — |
| 2021-04-01 | $7.93 | $67.55 | 34,000 | — | — |
| 2021-03-31 | $7.89 | $67.21 | 72,000 | — | — |
| 2021-03-30 | $7.91 | $67.38 | 34,800 | — | — |
| 2021-03-29 | $7.85 | $66.87 | 70,100 | — | — |
| 2021-03-26 | $7.85 | $66.87 | 105,400 | — | — |
| 2021-03-25 | $7.76 | $66.10 | 42,400 | — | — |
| 2021-03-24 | $7.79 | $66.36 | 72,300 | — | — |
| 2021-03-23 | $7.72 | $65.76 | 74,800 | — | — |
| 2021-03-22 | $7.78 | $66.27 | 85,200 | — | — |
| 2021-03-19 | $7.86 | $66.95 | 14,900 | — | — |
| 2021-03-18 | $7.86 | $66.95 | 38,900 | — | — |
| 2021-03-17 | $7.88 | $67.12 | 51,800 | — | — |
| 2021-03-16 | $7.88 | $67.12 | 64,800 | — | — |
| 2021-03-15 | $7.94 | $67.63 | 28,000 | — | — |
| 2021-03-12 | $7.91 | $67.38 | 50,000 | — | — |
| 2021-03-11 | $7.89 | $66.93 | 22,400 | — | — |
| 2021-03-10 | $7.90 | $67.02 | 39,200 | — | — |
| 2021-03-09 | $7.84 | $66.51 | 33,500 | — | — |
| 2021-03-08 | $7.77 | $65.92 | 55,300 | — | — |
| 2021-03-05 | $7.79 | $66.09 | 48,900 | — | — |
| 2021-03-04 | $7.82 | $66.34 | 62,100 | — | — |
| 2021-03-03 | $7.85 | $66.60 | 55,800 | — | — |
| 2021-03-02 | $7.85 | $66.60 | 41,000 | — | — |
| 2021-03-01 | $7.85 | $66.60 | 35,800 | — | — |
| 2021-02-26 | $7.80 | $66.17 | 53,500 | — | — |
| 2021-02-25 | $7.77 | $65.92 | 63,800 | — | — |
| 2021-02-24 | $7.94 | $67.36 | 83,500 | — | — |
| 2021-02-23 | $7.74 | $65.66 | 84,300 | — | — |
| 2021-02-22 | $7.83 | $66.43 | 92,100 | — | — |
| 2021-02-19 | $7.93 | $67.27 | 42,800 | — | — |
| 2021-02-18 | $7.96 | $67.53 | 85,600 | — | — |
| 2021-02-17 | $8.06 | $68.38 | 92,000 | — | — |
| 2021-02-16 | $7.93 | $67.27 | 77,900 | — | — |
| 2021-02-12 | $8.08 | $68.55 | 25,500 | — | — |
| 2021-02-11 | $8.14 | $69.06 | 41,200 | — | — |
| 2021-02-10 | $8.14 | $68.78 | 38,100 | — | — |
| 2021-02-09 | $8.10 | $68.45 | 109,700 | — | — |
| 2021-02-08 | $8.09 | $68.36 | 70,400 | — | — |
| 2021-02-05 | $8.06 | $68.11 | 80,100 | — | — |
| 2021-02-04 | $7.98 | $67.43 | 47,400 | — | — |
| 2021-02-03 | $7.93 | $67.01 | 22,900 | — | — |
| 2021-02-02 | $7.93 | $67.01 | 61,500 | — | — |
| 2021-02-01 | $7.89 | $66.67 | 75,900 | — | — |
| 2021-01-29 | $7.91 | $66.84 | 30,600 | — | — |
| 2021-01-28 | $7.90 | $66.76 | 16,900 | — | — |
| 2021-01-27 | $7.90 | $66.76 | 86,100 | — | — |
| 2021-01-26 | $7.94 | $67.09 | 116,700 | — | — |
| 2021-01-25 | $7.87 | $66.50 | 71,700 | — | — |
| 2021-01-22 | $7.86 | $66.42 | 92,900 | — | — |
| 2021-01-21 | $7.85 | $66.33 | 42,700 | — | — |
| 2021-01-20 | $7.82 | $66.08 | 37,200 | — | — |
| 2021-01-19 | $7.84 | $66.25 | 38,600 | — | — |
| 2021-01-15 | $7.90 | $66.76 | 49,100 | — | — |
| 2021-01-14 | $7.84 | $66.25 | 52,800 | — | — |
| 2021-01-13 | $7.84 | $65.98 | 25,300 | — | — |
| 2021-01-12 | $7.84 | $65.98 | 23,600 | — | — |
| 2021-01-11 | $7.81 | $65.73 | 90,400 | — | — |
| 2021-01-08 | $7.84 | $65.98 | 79,400 | — | — |
| 2021-01-07 | $7.85 | $66.06 | 22,800 | — | — |
| 2021-01-06 | $7.85 | $66.06 | 66,600 | — | — |
| 2021-01-05 | $7.93 | $66.74 | 54,000 | — | — |
| 2021-01-04 | $7.90 | $66.48 | 98,900 | — | — |