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
- 1988-06-30 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 | $14.55 | $261.86 | 188,461 | — | — |
| 2021-12-30 | $14.78 | $266.06 | 153,083 | — | — |
| 2021-12-29 | $14.52 | $261.32 | 156,674 | — | — |
| 2021-12-28 | $14.74 | $265.24 | 192,185 | — | — |
| 2021-12-27 | $14.81 | $266.60 | 160,531 | — | — |
| 2021-12-23 | $14.83 | $267.00 | 162,260 | — | — |
| 2021-12-22 | $14.67 | $264.03 | 206,017 | — | — |
| 2021-12-21 | $14.44 | $259.83 | 314,412 | — | — |
| 2021-12-20 | $13.85 | $249.28 | 433,979 | — | — |
| 2021-12-17 | $14.06 | $253.06 | 2,228,947 | — | — |
| 2021-12-16 | $14.36 | $258.48 | 580,811 | — | — |
| 2021-12-15 | $14.18 | $255.23 | 544,768 | — | — |
| 2021-12-14 | $14.42 | $259.56 | 537,586 | — | — |
| 2021-12-13 | $14.58 | $262.40 | 530,936 | — | — |
| 2021-12-10 | $15.05 | $270.93 | 422,541 | — | — |
| 2021-12-09 | $14.86 | $267.55 | 334,229 | — | — |
| 2021-12-08 | $14.80 | $266.33 | 262,143 | — | — |
| 2021-12-07 | $14.39 | $259.02 | 373,996 | — | — |
| 2021-12-06 | $14.38 | $258.75 | 479,332 | — | — |
| 2021-12-03 | $14.27 | $256.85 | 340,081 | — | — |
| 2021-12-02 | $14.17 | $254.96 | 331,037 | — | — |
| 2021-12-01 | $13.55 | $243.86 | 513,513 | — | — |
| 2021-11-30 | $13.93 | $250.76 | 648,508 | — | — |
| 2021-11-29 | $14.38 | $258.88 | 596,638 | — | — |
| 2021-11-26 | $14.51 | $261.18 | 305,235 | — | — |
| 2021-11-24 | $15.23 | $274.18 | 196,441 | — | — |
| 2021-11-23 | $15.74 | $283.24 | 413,364 | — | — |
| 2021-11-22 | $15.80 | $284.46 | 724,185 | — | — |
| 2021-11-19 | $15.39 | $277.02 | 629,090 | — | — |
| 2021-11-18 | $15.48 | $278.64 | 525,749 | — | — |
| 2021-11-17 | $15.14 | $272.42 | 283,556 | — | — |
| 2021-11-16 | $15.14 | $272.42 | 266,266 | — | — |
| 2021-11-15 | $15.49 | $278.78 | 301,511 | — | — |
| 2021-11-12 | $15.34 | $276.07 | 267,197 | — | — |
| 2021-11-11 | $15.80 | $284.33 | 213,332 | — | — |
| 2021-11-10 | $15.65 | $281.62 | 268,261 | — | — |
| 2021-11-09 | $15.79 | $284.19 | 327,180 | — | — |
| 2021-11-08 | $15.81 | $284.60 | 254,296 | — | — |
| 2021-11-05 | $16.13 | $290.28 | 345,800 | — | — |
| 2021-11-04 | $15.50 | $279.05 | 358,701 | — | — |
| 2021-11-03 | $15.42 | $277.56 | 323,988 | — | — |
| 2021-11-02 | $14.92 | $268.63 | 265,734 | — | — |
| 2021-11-01 | $14.79 | $266.19 | 290,206 | — | — |
| 2021-10-29 | $13.98 | $251.71 | 278,768 | — | — |
| 2021-10-28 | $14.06 | $253.06 | 186,200 | — | — |
| 2021-10-27 | $13.75 | $247.52 | 221,445 | — | — |
| 2021-10-26 | $14.18 | $255.23 | 265,601 | — | — |
| 2021-10-25 | $14.26 | $256.58 | 270,522 | — | — |
| 2021-10-22 | $14.04 | $252.66 | 196,175 | — | — |
| 2021-10-21 | $14.00 | $251.98 | 241,794 | — | — |
| 2021-10-20 | $14.04 | $252.66 | 194,712 | — | — |
| 2021-10-19 | $13.66 | $245.89 | 171,703 | — | — |
| 2021-10-18 | $13.41 | $241.43 | 190,456 | — | — |
| 2021-10-15 | $13.63 | $245.35 | 504,203 | — | — |
| 2021-10-14 | $13.70 | $246.57 | 210,406 | — | — |
| 2021-10-13 | $13.49 | $242.78 | 129,409 | — | — |
| 2021-10-12 | $13.43 | $241.70 | 170,905 | — | — |
| 2021-10-11 | $13.52 | $243.32 | 138,719 | — | — |
| 2021-10-08 | $13.65 | $245.62 | 137,256 | — | — |
| 2021-10-07 | $13.85 | $249.28 | 256,823 | — | — |
| 2021-10-06 | $13.75 | $247.52 | 266,000 | — | — |
| 2021-10-05 | $14.05 | $252.93 | 318,003 | — | — |
| 2021-10-04 | $13.81 | $248.60 | 206,150 | — | — |
| 2021-10-01 | $13.81 | $248.60 | 407,512 | — | — |
| 2021-09-30 | $13.58 | $244.40 | 327,047 | — | — |
| 2021-09-29 | $13.77 | $247.92 | 188,328 | — | — |
| 2021-09-28 | $13.61 | $244.95 | 378,252 | — | — |
| 2021-09-27 | $13.87 | $249.68 | 348,194 | — | — |
| 2021-09-24 | $13.56 | $244.00 | 253,631 | — | — |
| 2021-09-23 | $13.17 | $237.10 | 208,810 | — | — |
| 2021-09-22 | $13.05 | $234.80 | 265,069 | — | — |
| 2021-09-21 | $12.84 | $231.14 | 460,313 | — | — |
| 2021-09-20 | $12.95 | $233.04 | 503,671 | — | — |
| 2021-09-17 | $13.29 | $239.26 | 1,319,493 | — | — |
| 2021-09-16 | $13.03 | $234.52 | 444,486 | — | — |
| 2021-09-15 | $12.77 | $229.92 | 485,450 | — | — |
| 2021-09-14 | $12.35 | $222.35 | 551,019 | — | — |
| 2021-09-13 | $12.49 | $224.78 | 524,286 | — | — |
| 2021-09-10 | $12.24 | $220.32 | 428,127 | — | — |
| 2021-09-09 | $12.68 | $228.30 | 328,909 | — | — |
| 2021-09-08 | $12.91 | $232.36 | 354,977 | — | — |
| 2021-09-07 | $13.15 | $236.69 | 380,114 | — | — |
| 2021-09-03 | $13.35 | $240.21 | 739,480 | — | — |
| 2021-09-02 | $13.89 | $250.09 | 283,689 | — | — |
| 2021-09-01 | $14.11 | $254.01 | 236,873 | — | — |
| 2021-08-31 | $13.94 | $250.90 | 321,594 | — | — |
| 2021-08-30 | $13.86 | $249.55 | 297,388 | — | — |
| 2021-08-27 | $14.05 | $252.93 | 436,639 | — | — |
| 2021-08-26 | $13.59 | $244.67 | 289,674 | — | — |
| 2021-08-25 | $13.77 | $247.79 | 185,668 | — | — |
| 2021-08-24 | $13.67 | $246.03 | 177,289 | — | — |
| 2021-08-23 | $13.56 | $244.13 | 169,575 | — | — |
| 2021-08-20 | $13.35 | $240.34 | 248,577 | — | — |
| 2021-08-19 | $13.06 | $235.07 | 354,179 | — | — |
| 2021-08-18 | $13.55 | $243.86 | 282,359 | — | — |
| 2021-08-17 | $13.36 | $240.48 | 304,437 | — | — |
| 2021-08-16 | $13.40 | $241.16 | 237,405 | — | — |
| 2021-08-13 | $13.65 | $245.76 | 258,818 | — | — |
| 2021-08-12 | $13.87 | $249.68 | 311,752 | — | — |
| 2021-08-11 | $14.34 | $258.07 | 221,844 | — | — |
| 2021-08-10 | $14.30 | $257.40 | 336,889 | — | — |
| 2021-08-09 | $14.23 | $256.18 | 267,995 | — | — |
| 2021-08-06 | $14.48 | $260.64 | 250,173 | — | — |
| 2021-08-05 | $14.80 | $266.46 | 284,088 | — | — |
| 2021-08-04 | $14.13 | $254.28 | 207,879 | — | — |
| 2021-08-03 | $14.26 | $256.58 | 311,087 | — | — |
| 2021-08-02 | $14.35 | $258.34 | 306,565 | — | — |
| 2021-07-30 | $14.35 | $258.21 | 334,362 | — | — |
| 2021-07-29 | $14.78 | $266.06 | 151,620 | — | — |
| 2021-07-28 | $14.64 | $263.49 | 198,569 | — | — |
| 2021-07-27 | $14.47 | $260.37 | 150,157 | — | — |
| 2021-07-26 | $14.65 | $263.76 | 215,061 | — | — |
| 2021-07-23 | $14.32 | $257.80 | 293,398 | — | — |
| 2021-07-22 | $13.98 | $251.71 | 490,770 | — | — |
| 2021-07-21 | $14.58 | $262.40 | 263,340 | — | — |
| 2021-07-20 | $14.08 | $253.47 | 386,631 | — | — |
| 2021-07-19 | $13.69 | $246.43 | 461,909 | — | — |
| 2021-07-16 | $14.38 | $258.75 | 286,349 | — | — |
| 2021-07-15 | $14.59 | $262.67 | 265,202 | — | — |
| 2021-07-14 | $14.56 | $262.13 | 216,125 | — | — |
| 2021-07-13 | $14.80 | $266.46 | 288,876 | — | — |
| 2021-07-12 | $15.08 | $271.47 | 207,613 | — | — |
| 2021-07-09 | $15.00 | $269.98 | 281,960 | — | — |
| 2021-07-08 | $14.39 | $259.02 | 379,981 | — | — |
| 2021-07-07 | $14.71 | $264.84 | 642,257 | — | — |
| 2021-07-06 | $15.26 | $274.58 | 487,046 | — | — |
| 2021-07-02 | $15.32 | $275.80 | 232,484 | — | — |
| 2021-07-01 | $15.63 | $281.35 | 256,557 | — | — |
| 2021-06-30 | $15.33 | $275.94 | 442,225 | — | — |
| 2021-06-29 | $15.01 | $270.12 | 364,686 | — | — |
| 2021-06-28 | $15.20 | $273.50 | 342,342 | — | — |
| 2021-06-25 | $15.77 | $283.92 | 600,096 | — | — |
| 2021-06-24 | $15.58 | $280.40 | 159,467 | — | — |
| 2021-06-23 | $15.12 | $272.15 | 263,606 | — | — |
| 2021-06-22 | $15.04 | $270.66 | 359,366 | — | — |
| 2021-06-21 | $14.85 | $267.27 | 982,338 | — | — |
| 2021-06-18 | $14.43 | $259.70 | 1,110,417 | — | — |
| 2021-06-17 | $15.01 | $270.12 | 334,894 | — | — |
| 2021-06-16 | $15.14 | $272.42 | 447,279 | — | — |
| 2021-06-15 | $15.31 | $275.53 | 266,266 | — | — |
| 2021-06-14 | $15.29 | $275.26 | 443,688 | — | — |
| 2021-06-11 | $15.86 | $285.41 | 308,161 | — | — |
| 2021-06-10 | $15.59 | $280.54 | 399,399 | — | — |
| 2021-06-09 | $15.86 | $285.54 | 370,538 | — | — |
| 2021-06-08 | $15.73 | $283.11 | 405,118 | — | — |
| 2021-06-07 | $15.59 | $280.54 | 331,303 | — | — |
| 2021-06-04 | $15.64 | $281.48 | 316,939 | — | — |
| 2021-06-03 | $15.65 | $281.62 | 668,059 | — | — |
| 2021-06-02 | $16.17 | $291.09 | 821,541 | — | — |
| 2021-06-01 | $16.13 | $290.28 | 495,957 | — | — |
| 2021-05-28 | $15.95 | $287.03 | 373,597 | — | — |
| 2021-05-27 | $16.54 | $297.72 | 680,561 | — | — |
| 2021-05-26 | $16.08 | $289.47 | 705,033 | — | — |
| 2021-05-25 | $16.13 | $290.28 | 369,474 | — | — |
| 2021-05-24 | $16.38 | $294.75 | 337,820 | — | — |
| 2021-05-21 | $15.97 | $287.44 | 275,975 | — | — |
| 2021-05-20 | $15.75 | $283.51 | 283,822 | — | — |
| 2021-05-19 | $15.36 | $276.48 | 308,560 | — | — |
| 2021-05-18 | $15.51 | $279.18 | 530,936 | — | — |
| 2021-05-17 | $15.47 | $278.37 | 421,610 | — | — |
| 2021-05-14 | $15.78 | $284.06 | 480,396 | — | — |
| 2021-05-13 | $15.24 | $274.31 | 510,055 | — | — |
| 2021-05-12 | $14.87 | $267.68 | 573,629 | — | — |
| 2021-05-11 | $15.29 | $275.26 | 486,248 | — | — |
| 2021-05-10 | $15.41 | $277.42 | 560,861 | — | — |
| 2021-05-07 | $15.22 | $273.91 | 832,580 | — | — |
| 2021-05-06 | $16.10 | $289.74 | 515,907 | — | — |
| 2021-05-05 | $16.02 | $288.39 | 541,842 | — | — |
| 2021-05-04 | $16.02 | $288.39 | 421,078 | — | — |
| 2021-05-03 | $16.32 | $293.66 | 632,149 | — | — |
| 2021-04-30 | $16.26 | $292.58 | 534,926 | — | — |
| 2021-04-29 | $16.30 | $293.39 | 655,291 | — | — |
| 2021-04-28 | $16.38 | $294.75 | 418,950 | — | — |
| 2021-04-27 | $16.77 | $301.78 | 466,697 | — | — |
| 2021-04-26 | $17.10 | $307.74 | 450,338 | — | — |
| 2021-04-23 | $17.29 | $311.12 | 406,049 | — | — |
| 2021-04-22 | $17.17 | $308.96 | 524,951 | — | — |
| 2021-04-21 | $16.98 | $305.71 | 583,471 | — | — |
| 2021-04-20 | $16.44 | $295.83 | 589,456 | — | — |
| 2021-04-19 | $16.59 | $298.67 | 766,878 | — | — |
| 2021-04-16 | $16.38 | $294.75 | 472,948 | — | — |
| 2021-04-15 | $16.09 | $289.60 | 545,433 | — | — |
| 2021-04-14 | $15.85 | $285.27 | 382,109 | — | — |
| 2021-04-13 | $15.65 | $281.75 | 858,116 | — | — |
| 2021-04-12 | $15.96 | $287.30 | 739,347 | — | — |
| 2021-04-09 | $15.56 | $280.00 | 514,710 | — | — |
| 2021-04-08 | $15.32 | $275.80 | 735,490 | — | — |
| 2021-04-07 | $15.16 | $272.82 | 666,330 | — | — |
| 2021-04-06 | $15.11 | $271.88 | 545,965 | — | — |
| 2021-04-05 | $14.85 | $267.27 | 602,224 | — | — |
| 2021-04-01 | $14.84 | $267.14 | 393,148 | — | — |
| 2021-03-31 | $14.49 | $260.78 | 900,277 | — | — |
| 2021-03-30 | $14.80 | $266.33 | 523,754 | — | — |
| 2021-03-29 | $14.33 | $257.94 | 926,877 | — | — |
| 2021-03-26 | $14.85 | $267.27 | 1,138,480 | — | — |
| 2021-03-25 | $14.92 | $268.49 | 557,403 | — | — |
| 2021-03-24 | $14.65 | $263.62 | 790,685 | — | — |
| 2021-03-23 | $15.71 | $282.84 | 820,743 | — | — |
| 2021-03-22 | $16.83 | $302.87 | 455,658 | — | — |
| 2021-03-19 | $17.04 | $306.66 | 1,231,447 | — | — |
| 2021-03-18 | $17.21 | $309.77 | 646,380 | — | — |
| 2021-03-17 | $17.61 | $316.94 | 512,981 | — | — |
| 2021-03-16 | $17.77 | $319.78 | 853,727 | — | — |
| 2021-03-15 | $17.64 | $317.48 | 448,875 | — | — |
| 2021-03-12 | $18.29 | $329.25 | 777,917 | — | — |
| 2021-03-11 | $17.89 | $321.95 | 1,011,199 | — | — |
| 2021-03-10 | $17.81 | $320.59 | 1,101,639 | — | — |
| 2021-03-09 | $17.64 | $317.48 | 1,114,274 | — | — |
| 2021-03-08 | $18.03 | $324.52 | 1,229,053 | — | — |
| 2021-03-05 | $16.99 | $305.84 | 1,616,748 | — | — |
| 2021-03-04 | $15.99 | $287.84 | 1,836,730 | — | — |
| 2021-03-03 | $15.76 | $283.65 | 634,277 | — | — |
| 2021-03-02 | $15.26 | $274.72 | 997,766 | — | — |
| 2021-03-01 | $15.25 | $274.45 | 784,035 | — | — |
| 2021-02-26 | $14.15 | $254.69 | 1,224,398 | — | — |
| 2021-02-25 | $13.80 | $248.33 | 667,261 | — | — |
| 2021-02-24 | $14.77 | $265.79 | 421,610 | — | — |
| 2021-02-23 | $14.74 | $265.38 | 971,166 | — | — |
| 2021-02-22 | $14.42 | $259.56 | 638,932 | — | — |
| 2021-02-19 | $14.38 | $258.88 | 532,399 | — | — |
| 2021-02-18 | $14.22 | $255.91 | 819,413 | — | — |
| 2021-02-17 | $13.91 | $250.36 | 1,158,563 | — | — |
| 2021-02-16 | $13.21 | $237.77 | 271,453 | — | — |
| 2021-02-12 | $13.17 | $236.96 | 479,598 | — | — |
| 2021-02-11 | $12.76 | $229.65 | 386,498 | — | — |
| 2021-02-10 | $12.55 | $225.86 | 408,842 | — | — |
| 2021-02-09 | $12.33 | $221.94 | 321,993 | — | — |
| 2021-02-08 | $12.08 | $217.47 | 848,407 | — | — |
| 2021-02-05 | $11.95 | $215.17 | 420,546 | — | — |
| 2021-02-04 | $12.05 | $216.80 | 322,392 | — | — |
| 2021-02-03 | $11.55 | $207.87 | 186,466 | — | — |
| 2021-02-02 | $11.75 | $211.52 | 538,650 | — | — |
| 2021-02-01 | $11.79 | $212.20 | 374,262 | — | — |
| 2021-01-29 | $11.14 | $200.42 | 298,452 | — | — |
| 2021-01-28 | $11.34 | $204.08 | 408,443 | — | — |
| 2021-01-27 | $11.34 | $204.08 | 374,528 | — | — |
| 2021-01-26 | $11.80 | $212.33 | 366,947 | — | — |
| 2021-01-25 | $11.39 | $205.02 | 363,622 | — | — |
| 2021-01-22 | $11.08 | $199.47 | 299,516 | — | — |
| 2021-01-21 | $11.16 | $200.83 | 437,570 | — | — |
| 2021-01-20 | $11.24 | $202.32 | 501,011 | — | — |
| 2021-01-19 | $11.74 | $211.38 | 1,210,566 | — | — |
| 2021-01-15 | $11.16 | $200.83 | 650,237 | — | — |
| 2021-01-14 | $11.26 | $202.59 | 302,442 | — | — |
| 2021-01-13 | $11.20 | $201.64 | 451,136 | — | — |
| 2021-01-12 | $11.62 | $209.08 | 360,829 | — | — |
| 2021-01-11 | $11.56 | $208.14 | 315,343 | — | — |
| 2021-01-08 | $11.75 | $211.52 | 669,522 | — | — |
| 2021-01-07 | $11.87 | $213.68 | 439,565 | — | — |
| 2021-01-06 | $12.30 | $221.40 | 797,867 | — | — |
| 2021-01-05 | $11.53 | $207.46 | 471,884 | — | — |
| 2021-01-04 | $11.35 | $204.35 | 420,413 | — | — |