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
- 2003-06-30 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 | $11.68 | $11.68 | 35,125 | — | — |
| 2021-12-30 | $11.76 | $11.76 | 45,863 | — | — |
| 2021-12-29 | $11.84 | $11.84 | 41,450 | — | — |
| 2021-12-28 | $12.40 | $12.40 | 61,163 | — | — |
| 2021-12-27 | $12.88 | $12.88 | 152,475 | — | — |
| 2021-12-23 | $15.52 | $15.52 | 50,575 | — | — |
| 2021-12-22 | $15.36 | $15.36 | 60,575 | — | — |
| 2021-12-21 | $16.32 | $16.32 | 52,363 | — | — |
| 2021-12-20 | $15.84 | $15.84 | 43,013 | — | — |
| 2021-12-17 | $16.64 | $16.64 | 30,038 | — | — |
| 2021-12-16 | $16.40 | $16.40 | 30,738 | — | — |
| 2021-12-15 | $17.12 | $17.12 | 14,150 | — | — |
| 2021-12-14 | $17.36 | $17.36 | 23,375 | — | — |
| 2021-12-13 | $18.00 | $18.00 | 26,563 | — | — |
| 2021-12-10 | $18.24 | $18.24 | 16,863 | — | — |
| 2021-12-09 | $18.08 | $18.08 | 25,850 | — | — |
| 2021-12-08 | $19.20 | $19.20 | 22,400 | — | — |
| 2021-12-07 | $19.20 | $19.20 | 28,625 | — | — |
| 2021-12-06 | $18.24 | $18.24 | 37,763 | — | — |
| 2021-12-03 | $18.48 | $18.48 | 26,138 | — | — |
| 2021-12-02 | $19.12 | $19.12 | 20,038 | — | — |
| 2021-12-01 | $19.92 | $19.92 | 20,175 | — | — |
| 2021-11-30 | $21.68 | $21.68 | 16,750 | — | — |
| 2021-11-29 | $21.36 | $21.36 | 36,338 | — | — |
| 2021-11-26 | $21.52 | $21.52 | 16,325 | — | — |
| 2021-11-24 | $21.04 | $21.04 | 14,450 | — | — |
| 2021-11-23 | $20.72 | $20.72 | 26,113 | — | — |
| 2021-11-22 | $20.80 | $20.80 | 16,300 | — | — |
| 2021-11-19 | $21.04 | $21.04 | 14,600 | — | — |
| 2021-11-18 | $21.12 | $21.12 | 18,388 | — | — |
| 2021-11-17 | $21.76 | $21.76 | 22,975 | — | — |
| 2021-11-16 | $22.32 | $22.32 | 19,588 | — | — |
| 2021-11-15 | $23.44 | $23.44 | 17,388 | — | — |
| 2021-11-12 | $22.48 | $22.48 | 14,088 | — | — |
| 2021-11-11 | $23.28 | $23.28 | 30,300 | — | — |
| 2021-11-10 | $23.44 | $23.44 | 31,563 | — | — |
| 2021-11-09 | $24.80 | $24.80 | 68,463 | — | — |
| 2021-11-08 | $22.72 | $22.72 | 19,650 | — | — |
| 2021-11-05 | $22.16 | $22.16 | 12,350 | — | — |
| 2021-11-04 | $22.16 | $22.16 | 13,850 | — | — |
| 2021-11-03 | $22.16 | $22.16 | 12,525 | — | — |
| 2021-11-02 | $21.84 | $21.84 | 15,613 | — | — |
| 2021-11-01 | $21.84 | $21.84 | 14,638 | — | — |
| 2021-10-29 | $21.20 | $21.20 | 16,000 | — | — |
| 2021-10-28 | $21.36 | $21.36 | 20,538 | — | — |
| 2021-10-27 | $21.92 | $21.92 | 21,275 | — | — |
| 2021-10-26 | $22.16 | $22.16 | 19,038 | — | — |
| 2021-10-25 | $22.80 | $22.80 | 30,013 | — | — |
| 2021-10-22 | $21.92 | $21.92 | 30,725 | — | — |
| 2021-10-21 | $23.92 | $23.92 | 76,325 | — | — |
| 2021-10-20 | $21.84 | $21.84 | 32,800 | — | — |
| 2021-10-19 | $21.20 | $21.20 | 22,850 | — | — |
| 2021-10-18 | $19.76 | $19.76 | 16,863 | — | — |
| 2021-10-15 | $20.96 | $20.96 | 34,050 | — | — |
| 2021-10-14 | $21.04 | $21.04 | 12,338 | — | — |
| 2021-10-13 | $20.72 | $20.72 | 16,538 | — | — |
| 2021-10-12 | $19.68 | $19.68 | 10,363 | — | — |
| 2021-10-11 | $20.00 | $20.00 | 7,025 | — | — |
| 2021-10-08 | $19.92 | $19.92 | 6,675 | — | — |
| 2021-10-07 | $20.00 | $20.00 | 10,938 | — | — |
| 2021-10-06 | $20.08 | $20.08 | 16,113 | — | — |
| 2021-10-05 | $20.24 | $20.24 | 9,525 | — | — |
| 2021-10-04 | $20.64 | $20.64 | 19,350 | — | — |
| 2021-10-01 | $20.32 | $20.32 | 43,013 | — | — |
| 2021-09-30 | $21.20 | $21.20 | 17,600 | — | — |
| 2021-09-29 | $21.20 | $21.20 | 44,150 | — | — |
| 2021-09-28 | $21.68 | $21.68 | 22,450 | — | — |
| 2021-09-27 | $22.16 | $22.16 | 18,250 | — | — |
| 2021-09-24 | $22.64 | $22.64 | 30,513 | — | — |
| 2021-09-23 | $24.08 | $24.08 | 24,788 | — | — |
| 2021-09-22 | $23.44 | $23.44 | 14,713 | — | — |
| 2021-09-21 | $23.68 | $23.68 | 12,425 | — | — |
| 2021-09-20 | $22.88 | $22.88 | 26,875 | — | — |
| 2021-09-17 | $24.00 | $24.00 | 17,638 | — | — |
| 2021-09-16 | $23.68 | $23.68 | 6,988 | — | — |
| 2021-09-15 | $23.68 | $23.68 | 17,450 | — | — |
| 2021-09-14 | $22.80 | $22.80 | 28,538 | — | — |
| 2021-09-13 | $23.44 | $23.44 | 23,350 | — | — |
| 2021-09-10 | $23.84 | $23.84 | 15,375 | — | — |
| 2021-09-09 | $23.92 | $23.92 | 18,013 | — | — |
| 2021-09-08 | $24.24 | $24.24 | 14,375 | — | — |
| 2021-09-07 | $24.32 | $24.32 | 18,738 | — | — |
| 2021-09-03 | $25.36 | $25.36 | 19,088 | — | — |
| 2021-09-02 | $24.40 | $24.40 | 21,538 | — | — |
| 2021-09-01 | $24.88 | $24.88 | 20,988 | — | — |
| 2021-08-31 | $24.16 | $24.16 | 23,263 | — | — |
| 2021-08-30 | $23.68 | $23.68 | 24,263 | — | — |
| 2021-08-27 | $24.32 | $24.32 | 28,950 | — | — |
| 2021-08-26 | $24.00 | $24.00 | 22,475 | — | — |
| 2021-08-25 | $23.68 | $23.68 | 40,838 | — | — |
| 2021-08-24 | $24.56 | $24.56 | 33,200 | — | — |
| 2021-08-23 | $24.16 | $24.16 | 14,663 | — | — |
| 2021-08-20 | $23.52 | $23.52 | 13,588 | — | — |
| 2021-08-19 | $23.28 | $23.28 | 36,688 | — | — |
| 2021-08-18 | $24.00 | $24.00 | 24,575 | — | — |
| 2021-08-17 | $23.28 | $23.28 | 63,525 | — | — |
| 2021-08-16 | $25.04 | $25.04 | 33,838 | — | — |
| 2021-08-13 | $25.20 | $25.20 | 12,463 | — | — |
| 2021-08-12 | $25.28 | $25.28 | 27,088 | — | — |
| 2021-08-11 | $26.08 | $26.08 | 33,025 | — | — |
| 2021-08-10 | $26.08 | $26.08 | 14,200 | — | — |
| 2021-08-09 | $25.92 | $25.92 | 36,350 | — | — |
| 2021-08-06 | $25.68 | $25.68 | 66,650 | — | — |
| 2021-08-05 | $25.20 | $25.20 | 57,725 | — | — |
| 2021-08-04 | $25.20 | $25.20 | 32,150 | — | — |
| 2021-08-03 | $26.16 | $26.16 | 22,950 | — | — |
| 2021-08-02 | $26.64 | $26.64 | 16,713 | — | — |
| 2021-07-30 | $26.24 | $26.24 | 10,563 | — | — |
| 2021-07-29 | $26.72 | $26.72 | 22,913 | — | — |
| 2021-07-28 | $27.28 | $27.28 | 20,025 | — | — |
| 2021-07-27 | $25.92 | $25.92 | 37,200 | — | — |
| 2021-07-26 | $26.56 | $26.56 | 17,675 | — | — |
| 2021-07-23 | $27.44 | $27.44 | 38,638 | — | — |
| 2021-07-22 | $28.16 | $28.16 | 21,563 | — | — |
| 2021-07-21 | $28.48 | $28.48 | 46,725 | — | — |
| 2021-07-20 | $28.24 | $28.24 | 38,450 | — | — |
| 2021-07-19 | $28.88 | $28.88 | 44,650 | — | — |
| 2021-07-16 | $28.48 | $28.48 | 47,075 | — | — |
| 2021-07-15 | $30.32 | $30.32 | 63,813 | — | — |
| 2021-07-14 | $29.36 | $29.36 | 43,538 | — | — |
| 2021-07-13 | $29.28 | $29.28 | 24,725 | — | — |
| 2021-07-12 | $29.36 | $29.36 | 17,775 | — | — |
| 2021-07-09 | $30.00 | $30.00 | 21,288 | — | — |
| 2021-07-08 | $29.20 | $29.20 | 23,013 | — | — |
| 2021-07-07 | $28.80 | $28.80 | 34,438 | — | — |
| 2021-07-06 | $30.24 | $30.24 | 32,638 | — | — |
| 2021-07-02 | $31.68 | $31.68 | 27,400 | — | — |
| 2021-07-01 | $31.60 | $31.60 | 21,400 | — | — |
| 2021-06-30 | $31.68 | $31.68 | 42,938 | — | — |
| 2021-06-29 | $32.16 | $32.16 | 28,413 | — | — |
| 2021-06-28 | $32.88 | $32.88 | 24,025 | — | — |
| 2021-06-25 | $32.16 | $32.16 | 47,638 | — | — |
| 2021-06-24 | $32.64 | $32.64 | 23,200 | — | — |
| 2021-06-23 | $31.60 | $31.60 | 26,013 | — | — |
| 2021-06-22 | $31.44 | $31.44 | 21,238 | — | — |
| 2021-06-21 | $31.12 | $31.12 | 24,738 | — | — |
| 2021-06-18 | $31.52 | $31.52 | 21,850 | — | — |
| 2021-06-17 | $31.36 | $31.36 | 39,925 | — | — |
| 2021-06-16 | $32.24 | $32.24 | 44,575 | — | — |
| 2021-06-15 | $33.28 | $33.28 | 27,338 | — | — |
| 2021-06-14 | $34.72 | $34.72 | 30,388 | — | — |
| 2021-06-11 | $34.88 | $34.88 | 31,300 | — | — |
| 2021-06-10 | $34.56 | $34.56 | 37,138 | — | — |
| 2021-06-09 | $34.56 | $34.56 | 57,263 | — | — |
| 2021-06-08 | $33.60 | $33.60 | 69,013 | — | — |
| 2021-06-07 | $33.28 | $33.28 | 105,863 | — | — |
| 2021-06-04 | $34.08 | $34.08 | 471,550 | — | — |
| 2021-06-03 | $29.36 | $29.36 | 27,413 | — | — |
| 2021-06-02 | $29.76 | $29.76 | 30,613 | — | — |
| 2021-06-01 | $30.56 | $30.56 | 31,450 | — | — |
| 2021-05-28 | $29.44 | $29.44 | 40,238 | — | — |
| 2021-05-27 | $29.28 | $29.28 | 47,725 | — | — |
| 2021-05-26 | $29.52 | $29.52 | 72,163 | — | — |
| 2021-05-25 | $29.12 | $29.12 | 167,625 | — | — |
| 2021-05-24 | $30.40 | $30.40 | 38,825 | — | — |
| 2021-05-21 | $31.28 | $31.28 | 26,338 | — | — |
| 2021-05-20 | $32.40 | $32.40 | 28,513 | — | — |
| 2021-05-19 | $30.96 | $30.96 | 18,500 | — | — |
| 2021-05-18 | $31.76 | $31.76 | 41,288 | — | — |
| 2021-05-17 | $30.56 | $30.56 | 27,613 | — | — |
| 2021-05-14 | $29.20 | $29.20 | 35,575 | — | — |
| 2021-05-13 | $28.32 | $28.32 | 45,300 | — | — |
| 2021-05-12 | $30.80 | $30.80 | 26,325 | — | — |
| 2021-05-11 | $30.80 | $30.80 | 31,175 | — | — |
| 2021-05-10 | $30.56 | $30.56 | 27,075 | — | — |
| 2021-05-07 | $31.60 | $31.60 | 27,663 | — | — |
| 2021-05-06 | $30.96 | $30.96 | 50,600 | — | — |
| 2021-05-05 | $32.08 | $32.08 | 44,425 | — | — |
| 2021-05-04 | $33.68 | $33.68 | 87,863 | — | — |
| 2021-05-03 | $33.92 | $33.92 | 66,050 | — | — |
| 2021-04-30 | $33.92 | $33.92 | 74,038 | — | — |
| 2021-04-29 | $34.56 | $34.56 | 384,775 | — | — |
| 2021-04-28 | $36.16 | $36.16 | 26,975 | — | — |
| 2021-04-27 | $35.60 | $35.60 | 24,625 | — | — |
| 2021-04-26 | $36.00 | $36.00 | 22,850 | — | — |
| 2021-04-23 | $35.04 | $35.04 | 22,513 | — | — |
| 2021-04-22 | $35.28 | $35.28 | 26,550 | — | — |
| 2021-04-21 | $34.64 | $34.64 | 19,175 | — | — |
| 2021-04-20 | $34.08 | $34.08 | 39,013 | — | — |
| 2021-04-19 | $32.80 | $32.80 | 49,063 | — | — |
| 2021-04-16 | $34.72 | $34.72 | 40,600 | — | — |
| 2021-04-15 | $34.72 | $34.72 | 28,388 | — | — |
| 2021-04-14 | $35.12 | $35.12 | 43,175 | — | — |
| 2021-04-13 | $35.60 | $35.60 | 41,125 | — | — |
| 2021-04-12 | $36.96 | $36.96 | 21,738 | — | — |
| 2021-04-09 | $37.84 | $37.84 | 28,275 | — | — |
| 2021-04-08 | $38.24 | $38.24 | 27,175 | — | — |
| 2021-04-07 | $39.12 | $39.12 | 27,400 | — | — |
| 2021-04-06 | $38.32 | $38.32 | 32,675 | — | — |
| 2021-04-05 | $39.60 | $39.60 | 31,563 | — | — |
| 2021-04-01 | $38.48 | $38.48 | 50,138 | — | — |
| 2021-03-31 | $38.16 | $38.16 | 31,650 | — | — |
| 2021-03-30 | $35.92 | $35.92 | 25,488 | — | — |
| 2021-03-29 | $35.84 | $35.84 | 27,850 | — | — |
| 2021-03-26 | $36.80 | $36.80 | 64,850 | — | — |
| 2021-03-25 | $40.32 | $40.32 | 52,650 | — | — |
| 2021-03-24 | $38.88 | $38.88 | 67,213 | — | — |
| 2021-03-23 | $42.00 | $42.00 | 39,463 | — | — |
| 2021-03-22 | $43.28 | $43.28 | 40,038 | — | — |
| 2021-03-19 | $44.48 | $44.48 | 82,225 | — | — |
| 2021-03-18 | $43.68 | $43.68 | 182,313 | — | — |
| 2021-03-17 | $42.16 | $42.16 | 45,325 | — | — |
| 2021-03-16 | $42.40 | $42.40 | 32,450 | — | — |
| 2021-03-15 | $44.08 | $44.08 | 43,325 | — | — |
| 2021-03-12 | $43.44 | $43.44 | 32,500 | — | — |
| 2021-03-11 | $44.16 | $44.16 | 51,100 | — | — |
| 2021-03-10 | $42.48 | $42.48 | 50,150 | — | — |
| 2021-03-09 | $41.28 | $41.28 | 83,713 | — | — |
| 2021-03-08 | $38.96 | $38.96 | 53,200 | — | — |
| 2021-03-05 | $39.92 | $39.92 | 166,900 | — | — |
| 2021-03-04 | $42.80 | $42.80 | 131,225 | — | — |
| 2021-03-03 | $44.64 | $44.64 | 78,300 | — | — |
| 2021-03-02 | $49.12 | $49.12 | 34,088 | — | — |
| 2021-03-01 | $49.68 | $49.68 | 43,975 | — | — |
| 2021-02-26 | $50.72 | $50.72 | 63,525 | — | — |
| 2021-02-25 | $50.48 | $50.48 | 53,138 | — | — |
| 2021-02-24 | $53.92 | $53.92 | 40,588 | — | — |
| 2021-02-23 | $51.84 | $51.84 | 148,713 | — | — |
| 2021-02-22 | $54.56 | $54.56 | 71,000 | — | — |
| 2021-02-19 | $57.76 | $57.76 | 49,300 | — | — |
| 2021-02-18 | $57.68 | $57.68 | 103,575 | — | — |
| 2021-02-17 | $60.48 | $60.48 | 56,600 | — | — |
| 2021-02-16 | $62.80 | $62.80 | 82,388 | — | — |
| 2021-02-12 | $62.88 | $62.88 | 60,588 | — | — |
| 2021-02-11 | $63.76 | $63.76 | 125,325 | — | — |
| 2021-02-10 | $65.04 | $65.04 | 233,113 | — | — |
| 2021-02-09 | $60.96 | $60.96 | 104,100 | — | — |
| 2021-02-08 | $61.92 | $61.92 | 277,288 | — | — |
| 2021-02-05 | $54.24 | $54.24 | 90,450 | — | — |
| 2021-02-04 | $51.68 | $51.68 | 66,263 | — | — |
| 2021-02-03 | $51.20 | $51.20 | 183,313 | — | — |
| 2021-02-02 | $52.24 | $52.24 | 263,688 | — | — |
| 2021-02-01 | $59.68 | $59.68 | 48,200 | — | — |
| 2021-01-29 | $56.00 | $56.00 | 39,663 | — | — |
| 2021-01-28 | $56.88 | $56.88 | 32,013 | — | — |
| 2021-01-27 | $56.64 | $56.64 | 62,288 | — | — |
| 2021-01-26 | $58.40 | $58.40 | 45,925 | — | — |
| 2021-01-25 | $59.60 | $59.60 | 66,738 | — | — |
| 2021-01-22 | $60.48 | $60.48 | 48,938 | — | — |
| 2021-01-21 | $58.80 | $58.80 | 79,838 | — | — |
| 2021-01-20 | $63.12 | $63.12 | 68,450 | — | — |
| 2021-01-19 | $62.96 | $62.96 | 79,988 | — | — |
| 2021-01-15 | $64.32 | $64.32 | 107,988 | — | — |
| 2021-01-14 | $65.12 | $65.12 | 334,213 | — | — |
| 2021-01-13 | $64.80 | $64.80 | 94,938 | — | — |
| 2021-01-12 | $66.48 | $66.48 | 165,950 | — | — |
| 2021-01-11 | $67.92 | $67.92 | 843,025 | — | — |
| 2021-01-08 | $59.28 | $59.28 | 80,113 | — | — |
| 2021-01-07 | $58.96 | $58.96 | 61,700 | — | — |
| 2021-01-06 | $56.24 | $56.24 | 52,413 | — | — |
| 2021-01-05 | $57.76 | $57.76 | 23,750 | — | — |
| 2021-01-04 | $56.64 | $56.64 | 37,363 | — | — |