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
- 2004-06-17 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 | $8.15 | $51.17 | 700,200 | — | — |
| 2021-12-30 | $8.04 | $50.48 | 768,600 | — | — |
| 2021-12-29 | $8.01 | $50.29 | 605,400 | — | — |
| 2021-12-28 | $8.14 | $51.10 | 740,900 | — | — |
| 2021-12-27 | $8.10 | $50.85 | 929,300 | — | — |
| 2021-12-23 | $8.05 | $50.54 | 1,129,400 | — | — |
| 2021-12-22 | $8.16 | $51.23 | 663,000 | — | — |
| 2021-12-21 | $8.09 | $50.79 | 809,600 | — | — |
| 2021-12-20 | $8.01 | $50.29 | 1,193,200 | — | — |
| 2021-12-17 | $7.92 | $49.72 | 3,816,200 | — | — |
| 2021-12-16 | $8.06 | $50.60 | 1,107,900 | — | — |
| 2021-12-15 | $8.02 | $50.35 | 1,490,600 | — | — |
| 2021-12-14 | $8.05 | $50.54 | 1,402,000 | — | — |
| 2021-12-13 | $8.70 | $53.49 | 1,225,400 | — | — |
| 2021-12-10 | $8.92 | $54.84 | 771,800 | — | — |
| 2021-12-09 | $8.85 | $54.41 | 643,500 | — | — |
| 2021-12-08 | $8.93 | $54.90 | 653,600 | — | — |
| 2021-12-07 | $8.89 | $54.66 | 1,135,500 | — | — |
| 2021-12-06 | $8.77 | $53.92 | 1,055,800 | — | — |
| 2021-12-03 | $8.47 | $52.08 | 928,300 | — | — |
| 2021-12-02 | $8.47 | $52.08 | 747,100 | — | — |
| 2021-12-01 | $8.14 | $50.05 | 1,262,000 | — | — |
| 2021-11-30 | $8.34 | $51.28 | 747,800 | — | — |
| 2021-11-29 | $8.34 | $51.28 | 794,600 | — | — |
| 2021-11-26 | $8.34 | $51.28 | 839,100 | — | — |
| 2021-11-24 | $8.48 | $52.14 | 671,200 | — | — |
| 2021-11-23 | $8.37 | $51.46 | 1,942,100 | — | — |
| 2021-11-22 | $8.45 | $51.95 | 1,115,300 | — | — |
| 2021-11-19 | $8.27 | $50.85 | 960,200 | — | — |
| 2021-11-18 | $8.49 | $52.20 | 1,026,400 | — | — |
| 2021-11-17 | $8.58 | $52.75 | 877,500 | — | — |
| 2021-11-16 | $8.64 | $53.12 | 1,296,300 | — | — |
| 2021-11-15 | $9.03 | $55.52 | 1,304,000 | — | — |
| 2021-11-12 | $9.07 | $55.76 | 1,408,200 | — | — |
| 2021-11-11 | $9.04 | $55.58 | 3,450,500 | — | — |
| 2021-11-10 | $8.11 | $49.86 | 1,181,900 | — | — |
| 2021-11-09 | $8.10 | $49.80 | 1,077,400 | — | — |
| 2021-11-08 | $7.99 | $49.12 | 666,100 | — | — |
| 2021-11-05 | $8.00 | $49.19 | 699,100 | — | — |
| 2021-11-04 | $7.92 | $48.69 | 599,200 | — | — |
| 2021-11-03 | $7.94 | $48.82 | 699,500 | — | — |
| 2021-11-02 | $7.85 | $48.26 | 728,100 | — | — |
| 2021-11-01 | $8.07 | $49.62 | 770,000 | — | — |
| 2021-10-29 | $7.91 | $48.63 | 831,600 | — | — |
| 2021-10-28 | $8.02 | $49.31 | 770,600 | — | — |
| 2021-10-27 | $8.04 | $49.43 | 786,900 | — | — |
| 2021-10-26 | $8.14 | $50.05 | 922,700 | — | — |
| 2021-10-25 | $8.25 | $50.72 | 1,148,400 | — | — |
| 2021-10-22 | $8.35 | $51.34 | 1,194,000 | — | — |
| 2021-10-21 | $8.37 | $51.46 | 794,200 | — | — |
| 2021-10-20 | $8.68 | $53.37 | 791,000 | — | — |
| 2021-10-19 | $8.68 | $53.37 | 1,210,900 | — | — |
| 2021-10-18 | $8.36 | $51.40 | 620,400 | — | — |
| 2021-10-15 | $8.20 | $50.42 | 815,700 | — | — |
| 2021-10-14 | $8.19 | $50.35 | 778,900 | — | — |
| 2021-10-13 | $8.26 | $50.78 | 564,200 | — | — |
| 2021-10-12 | $8.22 | $50.54 | 812,700 | — | — |
| 2021-10-11 | $8.34 | $51.28 | 694,400 | — | — |
| 2021-10-08 | $8.21 | $50.48 | 649,500 | — | — |
| 2021-10-07 | $8.24 | $50.66 | 756,200 | — | — |
| 2021-10-06 | $8.35 | $51.34 | 692,100 | — | — |
| 2021-10-05 | $8.42 | $51.77 | 737,700 | — | — |
| 2021-10-04 | $8.38 | $51.52 | 937,200 | — | — |
| 2021-10-01 | $8.53 | $52.44 | 905,600 | — | — |
| 2021-09-30 | $8.38 | $51.52 | 982,400 | — | — |
| 2021-09-29 | $8.27 | $50.85 | 853,600 | — | — |
| 2021-09-28 | $8.28 | $50.91 | 1,046,600 | — | — |
| 2021-09-27 | $8.15 | $50.11 | 823,100 | — | — |
| 2021-09-24 | $7.93 | $48.76 | 661,300 | — | — |
| 2021-09-23 | $7.88 | $48.45 | 704,800 | — | — |
| 2021-09-22 | $7.91 | $48.63 | 683,900 | — | — |
| 2021-09-21 | $7.71 | $47.40 | 767,800 | — | — |
| 2021-09-20 | $7.65 | $47.03 | 1,160,400 | — | — |
| 2021-09-17 | $7.99 | $49.12 | 1,086,900 | — | — |
| 2021-09-16 | $8.07 | $49.62 | 682,100 | — | — |
| 2021-09-15 | $8.12 | $49.92 | 970,000 | — | — |
| 2021-09-14 | $7.98 | $49.06 | 883,100 | — | — |
| 2021-09-13 | $8.25 | $49.80 | 855,400 | — | — |
| 2021-09-10 | $8.25 | $49.80 | 781,200 | — | — |
| 2021-09-09 | $8.32 | $50.22 | 821,200 | — | — |
| 2021-09-08 | $8.31 | $50.16 | 615,500 | — | — |
| 2021-09-07 | $8.39 | $50.65 | 945,300 | — | — |
| 2021-09-03 | $8.35 | $50.40 | 895,800 | — | — |
| 2021-09-02 | $8.29 | $50.04 | 1,358,600 | — | — |
| 2021-09-01 | $8.23 | $49.68 | 1,006,000 | — | — |
| 2021-08-31 | $8.03 | $48.47 | 844,400 | — | — |
| 2021-08-30 | $8.09 | $48.83 | 1,063,300 | — | — |
| 2021-08-27 | $8.07 | $48.71 | 776,300 | — | — |
| 2021-08-26 | $8.01 | $48.35 | 1,221,800 | — | — |
| 2021-08-25 | $8.01 | $48.35 | 1,150,200 | — | — |
| 2021-08-24 | $7.94 | $47.93 | 1,421,000 | — | — |
| 2021-08-23 | $7.75 | $46.78 | 1,224,000 | — | — |
| 2021-08-20 | $7.53 | $45.45 | 1,526,100 | — | — |
| 2021-08-19 | $7.55 | $45.58 | 2,944,400 | — | — |
| 2021-08-18 | $7.17 | $43.28 | 1,678,600 | — | — |
| 2021-08-17 | $7.04 | $42.50 | 1,819,400 | — | — |
| 2021-08-16 | $7.12 | $42.98 | 904,200 | — | — |
| 2021-08-13 | $7.15 | $43.16 | 751,100 | — | — |
| 2021-08-12 | $7.16 | $43.22 | 1,022,300 | — | — |
| 2021-08-11 | $7.27 | $43.88 | 1,922,000 | — | — |
| 2021-08-10 | $7.06 | $42.62 | 1,865,900 | — | — |
| 2021-08-09 | $6.73 | $40.63 | 992,100 | — | — |
| 2021-08-06 | $6.84 | $41.29 | 637,200 | — | — |
| 2021-08-05 | $6.85 | $41.35 | 757,400 | — | — |
| 2021-08-04 | $6.72 | $40.56 | 954,900 | — | — |
| 2021-08-03 | $6.95 | $41.95 | 1,192,000 | — | — |
| 2021-08-02 | $6.90 | $41.65 | 671,500 | — | — |
| 2021-07-30 | $6.87 | $41.47 | 680,700 | — | — |
| 2021-07-29 | $6.97 | $42.07 | 833,700 | — | — |
| 2021-07-28 | $7.01 | $42.32 | 761,300 | — | — |
| 2021-07-27 | $6.93 | $41.83 | 788,000 | — | — |
| 2021-07-26 | $7.11 | $42.92 | 675,400 | — | — |
| 2021-07-23 | $7.04 | $42.50 | 513,900 | — | — |
| 2021-07-22 | $7.08 | $42.74 | 855,600 | — | — |
| 2021-07-21 | $7.18 | $43.34 | 1,090,000 | — | — |
| 2021-07-20 | $6.92 | $41.77 | 1,089,700 | — | — |
| 2021-07-19 | $6.86 | $41.41 | 1,755,000 | — | — |
| 2021-07-16 | $7.04 | $42.50 | 1,092,100 | — | — |
| 2021-07-15 | $7.25 | $43.76 | 831,500 | — | — |
| 2021-07-14 | $7.28 | $43.95 | 836,300 | — | — |
| 2021-07-13 | $7.21 | $43.52 | 1,145,500 | — | — |
| 2021-07-12 | $7.48 | $45.15 | 756,800 | — | — |
| 2021-07-09 | $7.52 | $45.39 | 779,400 | — | — |
| 2021-07-08 | $7.42 | $44.79 | 1,218,600 | — | — |
| 2021-07-07 | $7.56 | $45.64 | 1,317,200 | — | — |
| 2021-07-06 | $7.67 | $46.30 | 776,400 | — | — |
| 2021-07-02 | $7.61 | $45.94 | 947,200 | — | — |
| 2021-07-01 | $7.68 | $46.36 | 779,700 | — | — |
| 2021-06-30 | $7.65 | $46.18 | 1,340,300 | — | — |
| 2021-06-29 | $7.63 | $46.06 | 1,080,400 | — | — |
| 2021-06-28 | $7.79 | $47.02 | 1,716,100 | — | — |
| 2021-06-25 | $8.06 | $48.65 | 2,751,700 | — | — |
| 2021-06-24 | $8.15 | $49.20 | 1,476,400 | — | — |
| 2021-06-23 | $8.05 | $48.59 | 911,900 | — | — |
| 2021-06-22 | $8.07 | $48.71 | 787,600 | — | — |
| 2021-06-21 | $8.11 | $48.96 | 1,124,100 | — | — |
| 2021-06-18 | $7.92 | $47.81 | 1,623,100 | — | — |
| 2021-06-17 | $8.16 | $49.26 | 1,354,200 | — | — |
| 2021-06-16 | $8.54 | $51.55 | 1,658,700 | — | — |
| 2021-06-15 | $8.42 | $50.83 | 1,224,400 | — | — |
| 2021-06-14 | $8.52 | $51.43 | 1,174,300 | — | — |
| 2021-06-11 | $8.61 | $51.97 | 1,507,600 | — | — |
| 2021-06-10 | $8.81 | $52.28 | 1,724,600 | — | — |
| 2021-06-09 | $8.70 | $51.62 | 1,047,500 | — | — |
| 2021-06-08 | $8.71 | $51.68 | 987,100 | — | — |
| 2021-06-07 | $8.65 | $51.33 | 1,077,400 | — | — |
| 2021-06-04 | $8.62 | $51.15 | 828,300 | — | — |
| 2021-06-03 | $8.65 | $51.33 | 995,600 | — | — |
| 2021-06-02 | $8.74 | $51.86 | 942,600 | — | — |
| 2021-06-01 | $8.80 | $52.22 | 1,314,600 | — | — |
| 2021-05-28 | $8.66 | $51.39 | 1,046,300 | — | — |
| 2021-05-27 | $8.64 | $51.27 | 911,800 | — | — |
| 2021-05-26 | $8.78 | $52.10 | 788,900 | — | — |
| 2021-05-25 | $8.70 | $51.62 | 1,341,600 | — | — |
| 2021-05-24 | $8.94 | $53.05 | 1,376,700 | — | — |
| 2021-05-21 | $8.80 | $52.22 | 938,800 | — | — |
| 2021-05-20 | $8.88 | $52.69 | 823,200 | — | — |
| 2021-05-19 | $8.90 | $52.81 | 903,400 | — | — |
| 2021-05-18 | $8.83 | $52.39 | 676,000 | — | — |
| 2021-05-17 | $8.83 | $52.39 | 726,800 | — | — |
| 2021-05-14 | $8.85 | $52.51 | 1,275,800 | — | — |
| 2021-05-13 | $8.79 | $52.16 | 1,581,900 | — | — |
| 2021-05-12 | $8.18 | $48.54 | 893,200 | — | — |
| 2021-05-11 | $7.95 | $47.17 | 815,200 | — | — |
| 2021-05-10 | $8.29 | $49.19 | 1,058,800 | — | — |
| 2021-05-07 | $8.12 | $48.18 | 623,000 | — | — |
| 2021-05-06 | $8.00 | $47.47 | 658,200 | — | — |
| 2021-05-05 | $7.90 | $46.88 | 631,700 | — | — |
| 2021-05-04 | $7.87 | $46.70 | 786,500 | — | — |
| 2021-05-03 | $8.16 | $48.42 | 1,301,200 | — | — |
| 2021-04-30 | $7.76 | $46.05 | 720,100 | — | — |
| 2021-04-29 | $7.92 | $46.99 | 861,400 | — | — |
| 2021-04-28 | $7.80 | $46.28 | 879,400 | — | — |
| 2021-04-27 | $7.67 | $45.51 | 604,000 | — | — |
| 2021-04-26 | $7.68 | $45.57 | 811,100 | — | — |
| 2021-04-23 | $7.66 | $45.45 | 690,900 | — | — |
| 2021-04-22 | $7.62 | $45.21 | 617,400 | — | — |
| 2021-04-21 | $7.77 | $46.10 | 740,700 | — | — |
| 2021-04-20 | $7.57 | $44.92 | 962,300 | — | — |
| 2021-04-19 | $7.65 | $45.39 | 1,226,800 | — | — |
| 2021-04-16 | $7.42 | $44.03 | 734,200 | — | — |
| 2021-04-15 | $7.37 | $43.73 | 856,000 | — | — |
| 2021-04-14 | $7.41 | $43.97 | 1,181,100 | — | — |
| 2021-04-13 | $7.38 | $43.79 | 1,169,400 | — | — |
| 2021-04-12 | $7.54 | $44.74 | 1,659,200 | — | — |
| 2021-04-09 | $7.89 | $46.82 | 1,090,700 | — | — |
| 2021-04-08 | $8.00 | $47.47 | 1,261,500 | — | — |
| 2021-04-07 | $8.05 | $47.77 | 1,248,500 | — | — |
| 2021-04-06 | $8.01 | $47.53 | 945,700 | — | — |
| 2021-04-05 | $8.07 | $47.88 | 941,400 | — | — |
| 2021-04-01 | $8.16 | $48.42 | 1,338,700 | — | — |
| 2021-03-31 | $8.02 | $47.59 | 1,068,600 | — | — |
| 2021-03-30 | $8.15 | $48.36 | 1,102,400 | — | — |
| 2021-03-29 | $8.38 | $49.72 | 1,919,600 | — | — |
| 2021-03-26 | $8.49 | $50.38 | 2,664,800 | — | — |
| 2021-03-25 | $8.16 | $48.42 | 1,806,300 | — | — |
| 2021-03-24 | $7.99 | $47.41 | 1,357,000 | — | — |
| 2021-03-23 | $7.85 | $46.58 | 1,231,600 | — | — |
| 2021-03-22 | $8.16 | $48.42 | 719,800 | — | — |
| 2021-03-19 | $8.35 | $49.55 | 1,925,500 | — | — |
| 2021-03-18 | $8.20 | $48.66 | 1,413,800 | — | — |
| 2021-03-17 | $8.30 | $49.25 | 1,029,000 | — | — |
| 2021-03-16 | $8.06 | $47.83 | 969,000 | — | — |
| 2021-03-15 | $8.22 | $48.77 | 1,006,000 | — | — |
| 2021-03-12 | $8.02 | $47.59 | 2,844,200 | — | — |
| 2021-03-11 | $8.30 | $48.36 | 1,766,200 | — | — |
| 2021-03-10 | $8.29 | $48.30 | 1,633,700 | — | — |
| 2021-03-09 | $7.72 | $44.98 | 1,577,500 | — | — |
| 2021-03-08 | $7.91 | $46.09 | 1,272,600 | — | — |
| 2021-03-05 | $7.85 | $45.74 | 1,317,100 | — | — |
| 2021-03-04 | $7.94 | $46.26 | 3,015,400 | — | — |
| 2021-03-03 | $7.93 | $46.20 | 1,300,600 | — | — |
| 2021-03-02 | $7.80 | $45.45 | 1,374,400 | — | — |
| 2021-03-01 | $7.45 | $43.41 | 988,700 | — | — |
| 2021-02-26 | $7.54 | $43.93 | 1,203,700 | — | — |
| 2021-02-25 | $7.89 | $45.97 | 1,090,700 | — | — |
| 2021-02-24 | $7.94 | $46.26 | 889,100 | — | — |
| 2021-02-23 | $7.83 | $45.62 | 1,059,900 | — | — |
| 2021-02-22 | $8.04 | $46.84 | 1,644,700 | — | — |
| 2021-02-19 | $7.69 | $44.81 | 1,217,800 | — | — |
| 2021-02-18 | $7.41 | $43.17 | 1,126,100 | — | — |
| 2021-02-17 | $7.66 | $44.63 | 1,413,800 | — | — |
| 2021-02-16 | $8.10 | $47.19 | 1,696,500 | — | — |
| 2021-02-12 | $7.69 | $44.81 | 1,615,500 | — | — |
| 2021-02-11 | $7.33 | $42.71 | 1,278,600 | — | — |
| 2021-02-10 | $7.33 | $42.71 | 1,550,500 | — | — |
| 2021-02-09 | $7.03 | $40.96 | 846,900 | — | — |
| 2021-02-08 | $7.02 | $40.90 | 1,158,300 | — | — |
| 2021-02-05 | $6.94 | $40.44 | 873,100 | — | — |
| 2021-02-04 | $6.76 | $39.39 | 673,600 | — | — |
| 2021-02-03 | $6.78 | $39.50 | 742,200 | — | — |
| 2021-02-02 | $6.61 | $38.51 | 658,600 | — | — |
| 2021-02-01 | $6.52 | $37.99 | 910,200 | — | — |
| 2021-01-29 | $6.32 | $36.82 | 1,142,100 | — | — |
| 2021-01-28 | $6.34 | $36.94 | 944,000 | — | — |
| 2021-01-27 | $6.40 | $37.29 | 1,099,500 | — | — |
| 2021-01-26 | $6.55 | $38.16 | 736,800 | — | — |
| 2021-01-25 | $6.65 | $38.75 | 1,122,000 | — | — |
| 2021-01-22 | $6.70 | $39.04 | 767,300 | — | — |
| 2021-01-21 | $6.62 | $38.57 | 713,800 | — | — |
| 2021-01-20 | $6.79 | $39.56 | 749,300 | — | — |
| 2021-01-19 | $6.82 | $39.74 | 970,400 | — | — |
| 2021-01-15 | $6.89 | $40.14 | 841,300 | — | — |
| 2021-01-14 | $7.07 | $41.19 | 1,053,000 | — | — |
| 2021-01-13 | $6.79 | $39.56 | 676,700 | — | — |
| 2021-01-12 | $6.92 | $40.32 | 971,200 | — | — |
| 2021-01-11 | $6.63 | $38.63 | 1,147,100 | — | — |
| 2021-01-08 | $6.77 | $39.44 | 1,700,300 | — | — |
| 2021-01-07 | $6.72 | $39.15 | 1,565,200 | — | — |
| 2021-01-06 | $6.30 | $36.71 | 1,447,700 | — | — |
| 2021-01-05 | $6.34 | $36.94 | 1,394,200 | — | — |
| 2021-01-04 | $6.47 | $37.70 | 1,696,600 | — | — |