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
- 1996-05-17 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 | $28.50 | $28.50 | 1,370 | — | — |
| 2021-12-30 | $26.80 | $26.80 | 710 | — | — |
| 2021-12-29 | $26.70 | $26.70 | 960 | — | — |
| 2021-12-28 | $27.00 | $27.00 | 490 | — | — |
| 2021-12-27 | $25.00 | $25.00 | 1,080 | — | — |
| 2021-12-23 | $26.00 | $26.00 | 1,210 | — | — |
| 2021-12-22 | $23.60 | $23.60 | 2,450 | — | — |
| 2021-12-21 | $23.10 | $23.10 | 660 | — | — |
| 2021-12-20 | $23.20 | $23.20 | 720 | — | — |
| 2021-12-17 | $25.00 | $25.00 | 900 | — | — |
| 2021-12-16 | $23.00 | $23.00 | 730 | — | — |
| 2021-12-15 | $24.00 | $24.00 | 840 | — | — |
| 2021-12-14 | $25.30 | $25.30 | 230 | — | — |
| 2021-12-13 | $25.50 | $25.50 | 300 | — | — |
| 2021-12-10 | $25.30 | $25.30 | 220 | — | — |
| 2021-12-09 | $25.30 | $25.30 | 930 | — | — |
| 2021-12-08 | $25.40 | $25.40 | 390 | — | — |
| 2021-12-07 | $25.50 | $25.50 | 230 | — | — |
| 2021-12-06 | $25.50 | $25.50 | 900 | — | — |
| 2021-12-03 | $25.80 | $25.80 | 250 | — | — |
| 2021-12-02 | $25.00 | $25.00 | 570 | — | — |
| 2021-12-01 | $22.80 | $22.80 | 2,240 | — | — |
| 2021-11-30 | $22.70 | $22.70 | 390 | — | — |
| 2021-11-29 | $23.00 | $23.00 | 640 | — | — |
| 2021-11-26 | $24.60 | $24.60 | 160 | — | — |
| 2021-11-24 | $24.50 | $24.50 | 1,110 | — | — |
| 2021-11-23 | $24.00 | $24.00 | 700 | — | — |
| 2021-11-22 | $23.40 | $23.40 | 1,050 | — | — |
| 2021-11-19 | $24.80 | $24.80 | 190 | — | — |
| 2021-11-18 | $25.00 | $25.00 | 350 | — | — |
| 2021-11-17 | $25.30 | $25.30 | 1,370 | — | — |
| 2021-11-16 | $24.50 | $24.50 | 1,640 | — | — |
| 2021-11-15 | $25.90 | $25.90 | 1,200 | — | — |
| 2021-11-12 | $25.50 | $25.50 | 710 | — | — |
| 2021-11-11 | $26.50 | $26.50 | 630 | — | — |
| 2021-11-10 | $26.00 | $26.00 | 550 | — | — |
| 2021-11-09 | $24.00 | $24.00 | 1,520 | — | — |
| 2021-11-08 | $25.00 | $25.00 | 1,890 | — | — |
| 2021-11-05 | $22.50 | $22.50 | 1,490 | — | — |
| 2021-11-04 | $25.00 | $25.00 | 1,250 | — | — |
| 2021-11-03 | $25.00 | $25.00 | 1,180 | — | — |
| 2021-11-02 | $25.00 | $25.00 | 850 | — | — |
| 2021-11-01 | $25.00 | $25.00 | 1,090 | — | — |
| 2021-10-29 | $25.00 | $25.00 | 1,320 | — | — |
| 2021-10-28 | $25.20 | $25.20 | 1,780 | — | — |
| 2021-10-27 | $26.00 | $26.00 | 860 | — | — |
| 2021-10-26 | $25.60 | $25.60 | 1,140 | — | — |
| 2021-10-25 | $24.80 | $24.80 | 830 | — | — |
| 2021-10-22 | $26.20 | $26.20 | 1,270 | — | — |
| 2021-10-21 | $23.00 | $23.00 | 1,450 | — | — |
| 2021-10-20 | $21.00 | $21.00 | 4,560 | — | — |
| 2021-10-19 | $20.00 | $20.00 | 0 | — | — |
| 2021-10-18 | $20.00 | $20.00 | 150 | — | — |
| 2021-10-15 | $20.50 | $20.50 | 1,640 | — | — |
| 2021-10-14 | $19.70 | $19.70 | 40 | — | — |
| 2021-10-13 | $19.70 | $19.70 | 170 | — | — |
| 2021-10-12 | $20.00 | $20.00 | 940 | — | — |
| 2021-10-11 | $19.90 | $19.90 | 1,040 | — | — |
| 2021-10-08 | $19.80 | $19.80 | 470 | — | — |
| 2021-10-07 | $20.80 | $20.80 | 600 | — | — |
| 2021-10-06 | $19.60 | $19.60 | 840 | — | — |
| 2021-10-05 | $20.50 | $20.50 | 420 | — | — |
| 2021-10-04 | $21.00 | $21.00 | 1,160 | — | — |
| 2021-10-01 | $20.60 | $20.60 | 10 | — | — |
| 2021-09-30 | $20.80 | $20.80 | 160 | — | — |
| 2021-09-29 | $21.00 | $21.00 | 0 | — | — |
| 2021-09-28 | $21.00 | $21.00 | 780 | — | — |
| 2021-09-27 | $21.00 | $21.00 | 1,130 | — | — |
| 2021-09-24 | $20.90 | $20.90 | 80 | — | — |
| 2021-09-23 | $20.00 | $20.00 | 1,880 | — | — |
| 2021-09-22 | $20.80 | $20.80 | 340 | — | — |
| 2021-09-21 | $20.30 | $20.30 | 130 | — | — |
| 2021-09-20 | $20.40 | $20.40 | 710 | — | — |
| 2021-09-17 | $21.00 | $21.00 | 960 | — | — |
| 2021-09-16 | $20.30 | $20.30 | 70 | — | — |
| 2021-09-15 | $20.80 | $20.80 | 210 | — | — |
| 2021-09-14 | $20.30 | $20.30 | 140 | — | — |
| 2021-09-13 | $20.80 | $20.80 | 940 | — | — |
| 2021-09-10 | $21.00 | $21.00 | 3,540 | — | — |
| 2021-09-09 | $20.80 | $20.80 | 11,780 | — | — |
| 2021-09-08 | $20.50 | $20.50 | 1,890 | — | — |
| 2021-09-07 | $20.10 | $20.10 | 2,040 | — | — |
| 2021-09-03 | $19.00 | $19.00 | 720 | — | — |
| 2021-09-02 | $19.80 | $19.80 | 210 | — | — |
| 2021-09-01 | $19.90 | $19.90 | 460 | — | — |
| 2021-08-31 | $17.70 | $17.70 | 1,060 | — | — |
| 2021-08-30 | $18.80 | $18.80 | 190 | — | — |
| 2021-08-27 | $20.10 | $20.10 | 2,780 | — | — |
| 2021-08-26 | $20.20 | $20.20 | 660 | — | — |
| 2021-08-25 | $19.90 | $19.90 | 1,070 | — | — |
| 2021-08-24 | $20.60 | $20.60 | 1,610 | — | — |
| 2021-08-23 | $20.10 | $20.10 | 170 | — | — |
| 2021-08-20 | $20.00 | $20.00 | 390 | — | — |
| 2021-08-19 | $21.20 | $21.20 | 60 | — | — |
| 2021-08-18 | $21.90 | $21.90 | 420 | — | — |
| 2021-08-17 | $20.60 | $20.60 | 870 | — | — |
| 2021-08-16 | $22.00 | $22.00 | 380 | — | — |
| 2021-08-13 | $22.00 | $22.00 | 10 | — | — |
| 2021-08-12 | $22.20 | $22.20 | 480 | — | — |
| 2021-08-11 | $22.00 | $22.00 | 310 | — | — |
| 2021-08-10 | $22.00 | $22.00 | 0 | — | — |
| 2021-08-09 | $22.00 | $22.00 | 540 | — | — |
| 2021-08-06 | $22.00 | $22.00 | 260 | — | — |
| 2021-08-05 | $22.10 | $22.10 | 920 | — | — |
| 2021-08-04 | $21.00 | $21.00 | 1,000 | — | — |
| 2021-08-03 | $21.00 | $21.00 | 1,120 | — | — |
| 2021-08-02 | $20.60 | $20.60 | 1,220 | — | — |
| 2021-07-30 | $22.80 | $22.80 | 130 | — | — |
| 2021-07-29 | $22.00 | $22.00 | 290 | — | — |
| 2021-07-28 | $21.30 | $21.30 | 600 | — | — |
| 2021-07-27 | $20.40 | $20.40 | 810 | — | — |
| 2021-07-26 | $21.50 | $21.50 | 1,000 | — | — |
| 2021-07-23 | $20.10 | $20.10 | 160 | — | — |
| 2021-07-22 | $21.50 | $21.50 | 960 | — | — |
| 2021-07-21 | $23.00 | $23.00 | 2,880 | — | — |
| 2021-07-20 | $20.00 | $20.00 | 1,130 | — | — |
| 2021-07-19 | $18.60 | $18.60 | 600 | — | — |
| 2021-07-16 | $19.10 | $19.10 | 2,220 | — | — |
| 2021-07-15 | $19.60 | $19.60 | 830 | — | — |
| 2021-07-14 | $19.00 | $19.00 | 4,190 | — | — |
| 2021-07-13 | $21.50 | $21.50 | 2,520 | — | — |
| 2021-07-12 | $23.30 | $23.30 | 370 | — | — |
| 2021-07-09 | $23.60 | $23.60 | 1,840 | — | — |
| 2021-07-08 | $23.50 | $23.50 | 890 | — | — |
| 2021-07-07 | $23.90 | $23.90 | 1,090 | — | — |
| 2021-07-06 | $22.00 | $22.00 | 1,490 | — | — |
| 2021-07-02 | $23.80 | $23.80 | 210 | — | — |
| 2021-07-01 | $23.20 | $23.20 | 320 | — | — |
| 2021-06-30 | $24.50 | $24.50 | 1,780 | — | — |
| 2021-06-29 | $24.50 | $24.50 | 1,270 | — | — |
| 2021-06-28 | $24.00 | $24.00 | 720 | — | — |
| 2021-06-25 | $24.90 | $24.90 | 5,280 | — | — |
| 2021-06-24 | $24.50 | $24.50 | 2,510 | — | — |
| 2021-06-23 | $21.50 | $21.50 | 660 | — | — |
| 2021-06-22 | $19.20 | $19.20 | 3,820 | — | — |
| 2021-06-21 | $16.70 | $16.70 | 8,580 | — | — |
| 2021-06-18 | $24.70 | $24.70 | 2,450 | — | — |
| 2021-06-17 | $24.40 | $24.40 | 7,330 | — | — |
| 2021-06-16 | $24.10 | $24.10 | 9,080 | — | — |
| 2021-06-15 | $20.20 | $20.20 | 9,180 | — | — |
| 2021-06-14 | $15.00 | $15.00 | 2,030 | — | — |
| 2021-06-11 | $14.50 | $14.50 | 2,900 | — | — |
| 2021-06-10 | $14.90 | $14.90 | 8,940 | — | — |
| 2021-06-09 | $11.00 | $11.00 | 880 | — | — |
| 2021-06-08 | $11.20 | $11.20 | 520 | — | — |
| 2021-06-07 | $10.50 | $10.50 | 1,910 | — | — |
| 2021-06-04 | $11.00 | $11.00 | 1,590 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 1,130 | — | — |
| 2021-06-02 | $10.20 | $10.20 | 530 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 550 | — | — |
| 2021-05-28 | $9.50 | $9.50 | 810 | — | — |
| 2021-05-27 | $10.00 | $10.00 | 390 | — | — |
| 2021-05-26 | $9.50 | $9.50 | 660 | — | — |
| 2021-05-25 | $9.00 | $9.00 | 620 | — | — |
| 2021-05-24 | $8.20 | $8.20 | 1,500 | — | — |
| 2021-05-21 | $9.00 | $9.00 | 110 | — | — |
| 2021-05-20 | $9.00 | $9.00 | 130 | — | — |
| 2021-05-19 | $9.50 | $9.50 | 2,020 | — | — |
| 2021-05-18 | $8.00 | $8.00 | 420 | — | — |
| 2021-05-17 | $8.30 | $8.30 | 460 | — | — |
| 2021-05-14 | $8.10 | $8.10 | 60 | — | — |
| 2021-05-13 | $7.90 | $7.90 | 750 | — | — |
| 2021-05-12 | $7.40 | $7.40 | 1,090 | — | — |
| 2021-05-11 | $8.30 | $8.30 | 240 | — | — |
| 2021-05-10 | $8.50 | $8.50 | 360 | — | — |
| 2021-05-07 | $7.50 | $7.50 | 630 | — | — |
| 2021-05-06 | $8.00 | $8.00 | 2,170 | — | — |
| 2021-05-05 | $8.00 | $8.00 | 1,280 | — | — |
| 2021-05-04 | $9.50 | $9.50 | 6,010 | — | — |
| 2021-05-03 | $7.00 | $7.00 | 3,800 | — | — |
| 2021-04-30 | $6.80 | $6.80 | 520 | — | — |
| 2021-04-29 | $6.50 | $6.50 | 940 | — | — |
| 2021-04-28 | $7.40 | $7.40 | 830 | — | — |
| 2021-04-27 | $8.00 | $8.00 | 2,230 | — | — |
| 2021-04-26 | $7.50 | $7.50 | 1,040 | — | — |
| 2021-04-23 | $6.50 | $6.50 | 450 | — | — |
| 2021-04-22 | $6.80 | $6.80 | 4,510 | — | — |
| 2021-04-21 | $7.20 | $7.20 | 560 | — | — |
| 2021-04-20 | $7.20 | $7.20 | 2,460 | — | — |
| 2021-04-19 | $6.60 | $6.60 | 2,330 | — | — |
| 2021-04-16 | $6.70 | $6.70 | 2,520 | — | — |
| 2021-04-15 | $7.00 | $7.00 | 280 | — | — |
| 2021-04-14 | $6.90 | $6.90 | 1,120 | — | — |
| 2021-04-13 | $6.80 | $6.80 | 5,330 | — | — |
| 2021-04-12 | $6.80 | $6.80 | 360 | — | — |
| 2021-04-09 | $6.30 | $6.30 | 2,350 | — | — |
| 2021-04-08 | $7.20 | $7.20 | 910 | — | — |
| 2021-04-07 | $7.50 | $7.50 | 200 | — | — |
| 2021-04-06 | $7.50 | $7.50 | 2,410 | — | — |
| 2021-04-05 | $8.50 | $8.50 | 4,020 | — | — |
| 2021-04-01 | $6.90 | $6.90 | 4,650 | — | — |
| 2021-03-31 | $6.00 | $6.00 | 12,690 | — | — |
| 2021-03-30 | $4.30 | $4.30 | 3,690 | — | — |
| 2021-03-29 | $4.00 | $4.00 | 11,800 | — | — |
| 2021-03-26 | $4.60 | $4.60 | 15,450 | — | — |
| 2021-03-25 | $4.50 | $4.50 | 35,750 | — | — |
| 2021-03-24 | $6.10 | $6.10 | 5,900 | — | — |
| 2021-03-23 | $6.10 | $6.10 | 6,550 | — | — |
| 2021-03-22 | $6.50 | $6.50 | 6,320 | — | — |
| 2021-03-19 | $6.50 | $6.50 | 3,910 | — | — |
| 2021-03-18 | $5.30 | $5.30 | 8,540 | — | — |
| 2021-03-17 | $4.80 | $4.80 | 400 | — | — |
| 2021-03-16 | $5.20 | $5.20 | 2,270 | — | — |
| 2021-03-15 | $4.80 | $4.80 | 4,100 | — | — |
| 2021-03-12 | $4.80 | $4.80 | 4,410 | — | — |
| 2021-03-11 | $4.50 | $4.50 | 670 | — | — |
| 2021-03-10 | $4.60 | $4.60 | 1,260 | — | — |
| 2021-03-09 | $4.70 | $4.70 | 4,060 | — | — |
| 2021-03-08 | $4.60 | $4.60 | 1,070 | — | — |
| 2021-03-05 | $4.40 | $4.40 | 1,500 | — | — |
| 2021-03-04 | $4.50 | $4.50 | 5,250 | — | — |
| 2021-03-03 | $4.30 | $4.30 | 100 | — | — |
| 2021-03-02 | $4.40 | $4.40 | 840 | — | — |
| 2021-03-01 | $5.00 | $5.00 | 1,980 | — | — |
| 2021-02-26 | $4.70 | $4.70 | 1,100 | — | — |
| 2021-02-25 | $4.70 | $4.70 | 220 | — | — |
| 2021-02-24 | $4.70 | $4.70 | 10,230 | — | — |
| 2021-02-23 | $4.30 | $4.30 | 4,060 | — | — |
| 2021-02-22 | $4.80 | $4.80 | 5,600 | — | — |
| 2021-02-19 | $5.50 | $5.50 | 15,660 | — | — |
| 2021-02-18 | $6.90 | $6.90 | 10,630 | — | — |
| 2021-02-17 | $6.70 | $6.70 | 550 | — | — |
| 2021-02-16 | $7.00 | $7.00 | 350 | — | — |
| 2021-02-12 | $7.00 | $7.00 | 290 | — | — |
| 2021-02-11 | $7.00 | $7.00 | 110 | — | — |
| 2021-02-10 | $7.00 | $7.00 | 270 | — | — |
| 2021-02-09 | $7.30 | $7.30 | 750 | — | — |
| 2021-02-08 | $7.00 | $7.00 | 1,290 | — | — |
| 2021-02-05 | $6.90 | $6.90 | 100 | — | — |
| 2021-02-04 | $6.60 | $6.60 | 280 | — | — |
| 2021-02-03 | $7.50 | $7.50 | 150 | — | — |
| 2021-02-02 | $7.10 | $7.10 | 940 | — | — |
| 2021-02-01 | $6.80 | $6.80 | 230 | — | — |
| 2021-01-29 | $6.50 | $6.50 | 0 | — | — |
| 2021-01-28 | $6.50 | $6.50 | 1,250 | — | — |
| 2021-01-27 | $6.80 | $6.80 | 5,380 | — | — |
| 2021-01-26 | $7.60 | $7.60 | 350 | — | — |
| 2021-01-25 | $7.00 | $7.00 | 2,100 | — | — |
| 2021-01-22 | $7.10 | $7.10 | 510 | — | — |
| 2021-01-21 | $7.50 | $7.50 | 1,680 | — | — |
| 2021-01-20 | $7.90 | $7.90 | 520 | — | — |
| 2021-01-19 | $7.90 | $7.90 | 150 | — | — |
| 2021-01-15 | $7.90 | $7.90 | 2,820 | — | — |
| 2021-01-14 | $7.80 | $7.80 | 2,990 | — | — |
| 2021-01-13 | $6.70 | $6.70 | 700 | — | — |
| 2021-01-12 | $8.00 | $8.00 | 3,340 | — | — |
| 2021-01-11 | $8.00 | $8.00 | 2,020 | — | — |
| 2021-01-08 | $8.80 | $8.80 | 2,030 | — | — |
| 2021-01-07 | $8.00 | $8.00 | 550 | — | — |
| 2021-01-06 | $8.00 | $8.00 | 3,440 | — | — |
| 2021-01-05 | $7.80 | $7.80 | 250 | — | — |
| 2021-01-04 | $8.00 | $8.00 | 320 | — | — |