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
- 2003-06-06 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 | $17.00 | $39.54 | 119,800 | — | — |
| 2021-12-30 | $16.82 | $39.12 | 374,700 | — | — |
| 2021-12-29 | $16.83 | $39.14 | 117,800 | — | — |
| 2021-12-28 | $16.81 | $39.09 | 102,000 | — | — |
| 2021-12-27 | $16.92 | $39.35 | 123,200 | — | — |
| 2021-12-23 | $16.83 | $39.14 | 147,000 | — | — |
| 2021-12-22 | $16.54 | $38.47 | 95,200 | — | — |
| 2021-12-21 | $16.45 | $38.26 | 151,200 | — | — |
| 2021-12-20 | $16.50 | $38.37 | 192,800 | — | — |
| 2021-12-17 | $16.91 | $39.33 | 1,002,300 | — | — |
| 2021-12-16 | $16.85 | $39.19 | 263,000 | — | — |
| 2021-12-15 | $17.07 | $39.70 | 422,500 | — | — |
| 2021-12-14 | $16.65 | $38.72 | 373,700 | — | — |
| 2021-12-13 | $16.45 | $38.26 | 315,300 | — | — |
| 2021-12-10 | $15.77 | $36.68 | 115,100 | — | — |
| 2021-12-09 | $15.57 | $36.21 | 113,200 | — | — |
| 2021-12-08 | $16.04 | $36.63 | 98,500 | — | — |
| 2021-12-07 | $15.93 | $36.38 | 170,900 | — | — |
| 2021-12-06 | $16.00 | $36.54 | 164,700 | — | — |
| 2021-12-03 | $15.48 | $35.35 | 98,400 | — | — |
| 2021-12-02 | $15.50 | $35.40 | 106,800 | — | — |
| 2021-12-01 | $15.21 | $34.73 | 179,200 | — | — |
| 2021-11-30 | $15.07 | $34.41 | 175,200 | — | — |
| 2021-11-29 | $15.22 | $34.76 | 121,500 | — | — |
| 2021-11-26 | $15.38 | $35.12 | 113,200 | — | — |
| 2021-11-24 | $15.70 | $35.85 | 103,100 | — | — |
| 2021-11-23 | $15.61 | $35.65 | 108,800 | — | — |
| 2021-11-22 | $15.50 | $35.40 | 105,400 | — | — |
| 2021-11-19 | $15.30 | $34.94 | 110,200 | — | — |
| 2021-11-18 | $15.38 | $35.12 | 129,600 | — | — |
| 2021-11-17 | $15.36 | $35.08 | 91,500 | — | — |
| 2021-11-16 | $15.50 | $35.40 | 103,800 | — | — |
| 2021-11-15 | $15.36 | $35.08 | 121,400 | — | — |
| 2021-11-12 | $15.60 | $35.62 | 67,300 | — | — |
| 2021-11-11 | $15.64 | $35.72 | 75,500 | — | — |
| 2021-11-10 | $15.40 | $35.17 | 81,100 | — | — |
| 2021-11-09 | $15.30 | $34.94 | 79,700 | — | — |
| 2021-11-08 | $15.31 | $34.96 | 78,700 | — | — |
| 2021-11-05 | $15.27 | $34.87 | 146,400 | — | — |
| 2021-11-04 | $14.89 | $34.00 | 125,400 | — | — |
| 2021-11-03 | $15.15 | $34.60 | 97,800 | — | — |
| 2021-11-02 | $14.58 | $33.30 | 96,100 | — | — |
| 2021-11-01 | $14.71 | $33.59 | 130,300 | — | — |
| 2021-10-29 | $14.77 | $33.73 | 174,900 | — | — |
| 2021-10-28 | $14.59 | $33.32 | 324,000 | — | — |
| 2021-10-27 | $13.50 | $30.83 | 150,800 | — | — |
| 2021-10-26 | $13.56 | $30.97 | 143,400 | — | — |
| 2021-10-25 | $13.69 | $31.26 | 129,100 | — | — |
| 2021-10-22 | $13.51 | $30.85 | 65,400 | — | — |
| 2021-10-21 | $13.62 | $31.10 | 103,800 | — | — |
| 2021-10-20 | $13.54 | $30.92 | 142,400 | — | — |
| 2021-10-19 | $13.44 | $30.69 | 87,600 | — | — |
| 2021-10-18 | $13.41 | $30.62 | 61,700 | — | — |
| 2021-10-15 | $13.53 | $30.90 | 125,500 | — | — |
| 2021-10-14 | $13.62 | $31.10 | 76,000 | — | — |
| 2021-10-13 | $13.57 | $30.99 | 73,000 | — | — |
| 2021-10-12 | $13.57 | $30.99 | 74,500 | — | — |
| 2021-10-11 | $13.64 | $31.15 | 91,300 | — | — |
| 2021-10-08 | $13.71 | $31.31 | 96,200 | — | — |
| 2021-10-07 | $13.56 | $30.97 | 161,800 | — | — |
| 2021-10-06 | $13.18 | $30.10 | 150,400 | — | — |
| 2021-10-05 | $13.36 | $30.51 | 240,200 | — | — |
| 2021-10-04 | $12.99 | $29.66 | 264,800 | — | — |
| 2021-10-01 | $12.98 | $29.64 | 224,500 | — | — |
| 2021-09-30 | $13.04 | $29.78 | 107,000 | — | — |
| 2021-09-29 | $13.09 | $29.89 | 93,000 | — | — |
| 2021-09-28 | $13.04 | $29.78 | 141,600 | — | — |
| 2021-09-27 | $13.12 | $29.96 | 132,300 | — | — |
| 2021-09-24 | $13.01 | $29.71 | 90,100 | — | — |
| 2021-09-23 | $12.87 | $29.39 | 118,000 | — | — |
| 2021-09-22 | $12.89 | $29.44 | 81,100 | — | — |
| 2021-09-21 | $12.63 | $28.84 | 87,700 | — | — |
| 2021-09-20 | $12.91 | $29.48 | 134,600 | — | — |
| 2021-09-17 | $12.99 | $29.66 | 523,100 | — | — |
| 2021-09-16 | $12.88 | $29.41 | 164,900 | — | — |
| 2021-09-15 | $13.14 | $30.01 | 140,200 | — | — |
| 2021-09-14 | $13.39 | $30.58 | 187,300 | — | — |
| 2021-09-13 | $13.52 | $30.87 | 70,700 | — | — |
| 2021-09-10 | $13.45 | $30.71 | 88,600 | — | — |
| 2021-09-09 | $13.53 | $30.90 | 123,300 | — | — |
| 2021-09-08 | $13.50 | $30.83 | 113,400 | — | — |
| 2021-09-07 | $13.30 | $30.37 | 103,300 | — | — |
| 2021-09-03 | $13.65 | $31.17 | 133,400 | — | — |
| 2021-09-02 | $13.73 | $31.35 | 118,700 | — | — |
| 2021-09-01 | $13.92 | $31.79 | 137,700 | — | — |
| 2021-08-31 | $14.24 | $32.52 | 99,800 | — | — |
| 2021-08-30 | $14.15 | $32.31 | 105,600 | — | — |
| 2021-08-27 | $14.52 | $33.16 | 205,000 | — | — |
| 2021-08-26 | $13.85 | $31.63 | 101,900 | — | — |
| 2021-08-25 | $13.80 | $31.51 | 120,700 | — | — |
| 2021-08-24 | $13.80 | $31.51 | 104,800 | — | — |
| 2021-08-23 | $13.89 | $31.72 | 81,700 | — | — |
| 2021-08-20 | $14.01 | $31.99 | 112,600 | — | — |
| 2021-08-19 | $13.87 | $31.67 | 115,400 | — | — |
| 2021-08-18 | $14.07 | $32.13 | 148,100 | — | — |
| 2021-08-17 | $14.24 | $32.52 | 153,300 | — | — |
| 2021-08-16 | $14.11 | $32.22 | 87,000 | — | — |
| 2021-08-13 | $14.20 | $32.43 | 74,900 | — | — |
| 2021-08-12 | $14.34 | $32.75 | 69,900 | — | — |
| 2021-08-11 | $14.58 | $33.30 | 105,000 | — | — |
| 2021-08-10 | $14.58 | $33.30 | 135,600 | — | — |
| 2021-08-09 | $14.28 | $32.61 | 136,300 | — | — |
| 2021-08-06 | $14.28 | $32.61 | 87,900 | — | — |
| 2021-08-05 | $14.01 | $31.99 | 139,200 | — | — |
| 2021-08-04 | $13.89 | $31.72 | 106,500 | — | — |
| 2021-08-03 | $13.95 | $31.86 | 138,900 | — | — |
| 2021-08-02 | $13.92 | $31.79 | 197,400 | — | — |
| 2021-07-30 | $14.16 | $32.34 | 190,300 | — | — |
| 2021-07-29 | $14.03 | $31.67 | 242,300 | — | — |
| 2021-07-28 | $13.47 | $30.41 | 173,400 | — | — |
| 2021-07-27 | $13.27 | $29.96 | 129,300 | — | — |
| 2021-07-26 | $13.42 | $30.30 | 157,900 | — | — |
| 2021-07-23 | $13.22 | $29.85 | 114,400 | — | — |
| 2021-07-22 | $13.15 | $29.69 | 125,500 | — | — |
| 2021-07-21 | $13.45 | $30.36 | 98,300 | — | — |
| 2021-07-20 | $13.36 | $30.16 | 199,200 | — | — |
| 2021-07-19 | $13.24 | $29.89 | 204,600 | — | — |
| 2021-07-16 | $13.73 | $31.00 | 201,100 | — | — |
| 2021-07-15 | $13.71 | $30.95 | 83,800 | — | — |
| 2021-07-14 | $13.68 | $30.88 | 156,400 | — | — |
| 2021-07-13 | $13.70 | $30.93 | 181,500 | — | — |
| 2021-07-12 | $13.67 | $30.86 | 173,200 | — | — |
| 2021-07-09 | $13.47 | $30.41 | 104,000 | — | — |
| 2021-07-08 | $13.25 | $29.91 | 189,300 | — | — |
| 2021-07-07 | $13.60 | $30.70 | 137,800 | — | — |
| 2021-07-06 | $13.67 | $30.86 | 138,100 | — | — |
| 2021-07-02 | $13.83 | $31.22 | 93,800 | — | — |
| 2021-07-01 | $14.06 | $31.74 | 110,400 | — | — |
| 2021-06-30 | $13.88 | $31.34 | 169,900 | — | — |
| 2021-06-29 | $13.80 | $31.15 | 123,200 | — | — |
| 2021-06-28 | $13.85 | $31.27 | 151,100 | — | — |
| 2021-06-25 | $14.02 | $31.65 | 644,800 | — | — |
| 2021-06-24 | $13.94 | $31.47 | 190,900 | — | — |
| 2021-06-23 | $13.75 | $31.04 | 193,600 | — | — |
| 2021-06-22 | $13.87 | $31.31 | 157,500 | — | — |
| 2021-06-21 | $13.67 | $30.86 | 190,100 | — | — |
| 2021-06-18 | $13.47 | $30.41 | 290,700 | — | — |
| 2021-06-17 | $13.96 | $31.52 | 161,200 | — | — |
| 2021-06-16 | $14.25 | $32.17 | 106,900 | — | — |
| 2021-06-15 | $14.36 | $32.42 | 160,100 | — | — |
| 2021-06-14 | $14.23 | $32.13 | 147,400 | — | — |
| 2021-06-11 | $14.11 | $31.85 | 114,000 | — | — |
| 2021-06-10 | $14.08 | $31.79 | 121,500 | — | — |
| 2021-06-09 | $14.11 | $31.85 | 206,900 | — | — |
| 2021-06-08 | $14.11 | $31.85 | 154,500 | — | — |
| 2021-06-07 | $14.04 | $31.70 | 154,700 | — | — |
| 2021-06-04 | $13.97 | $31.54 | 162,100 | — | — |
| 2021-06-03 | $13.82 | $31.20 | 117,600 | — | — |
| 2021-06-02 | $14.08 | $31.79 | 162,900 | — | — |
| 2021-06-01 | $14.00 | $31.61 | 179,800 | — | — |
| 2021-05-28 | $14.10 | $31.83 | 169,000 | — | — |
| 2021-05-27 | $13.90 | $31.38 | 231,400 | — | — |
| 2021-05-26 | $13.91 | $31.40 | 161,400 | — | — |
| 2021-05-25 | $13.73 | $31.00 | 166,100 | — | — |
| 2021-05-24 | $13.89 | $31.36 | 167,100 | — | — |
| 2021-05-21 | $14.04 | $31.70 | 108,200 | — | — |
| 2021-05-20 | $14.13 | $31.90 | 87,100 | — | — |
| 2021-05-19 | $14.25 | $32.17 | 184,100 | — | — |
| 2021-05-18 | $14.28 | $32.24 | 141,700 | — | — |
| 2021-05-17 | $14.44 | $32.60 | 99,800 | — | — |
| 2021-05-14 | $14.50 | $32.73 | 141,400 | — | — |
| 2021-05-13 | $14.40 | $32.51 | 162,500 | — | — |
| 2021-05-12 | $14.20 | $31.70 | 190,200 | — | — |
| 2021-05-11 | $14.30 | $31.92 | 186,100 | — | — |
| 2021-05-10 | $14.59 | $32.57 | 169,100 | — | — |
| 2021-05-07 | $14.66 | $32.72 | 113,700 | — | — |
| 2021-05-06 | $14.56 | $32.50 | 104,800 | — | — |
| 2021-05-05 | $14.50 | $32.37 | 174,500 | — | — |
| 2021-05-04 | $14.60 | $32.59 | 170,200 | — | — |
| 2021-05-03 | $14.45 | $32.25 | 344,900 | — | — |
| 2021-04-30 | $13.95 | $31.14 | 169,200 | — | — |
| 2021-04-29 | $13.88 | $30.98 | 405,500 | — | — |
| 2021-04-28 | $13.90 | $31.03 | 246,600 | — | — |
| 2021-04-27 | $13.59 | $30.33 | 176,700 | — | — |
| 2021-04-26 | $13.70 | $30.58 | 107,300 | — | — |
| 2021-04-23 | $13.92 | $31.07 | 180,100 | — | — |
| 2021-04-22 | $13.75 | $30.69 | 113,400 | — | — |
| 2021-04-21 | $13.96 | $31.16 | 139,500 | — | — |
| 2021-04-20 | $13.63 | $30.42 | 205,800 | — | — |
| 2021-04-19 | $14.13 | $31.54 | 208,700 | — | — |
| 2021-04-16 | $13.99 | $31.23 | 166,300 | — | — |
| 2021-04-15 | $13.93 | $31.09 | 103,900 | — | — |
| 2021-04-14 | $13.92 | $31.07 | 105,000 | — | — |
| 2021-04-13 | $13.80 | $30.80 | 129,900 | — | — |
| 2021-04-12 | $13.67 | $30.51 | 147,800 | — | — |
| 2021-04-09 | $13.59 | $30.33 | 123,200 | — | — |
| 2021-04-08 | $13.75 | $30.69 | 133,700 | — | — |
| 2021-04-07 | $13.95 | $31.14 | 143,200 | — | — |
| 2021-04-06 | $14.09 | $31.45 | 232,900 | — | — |
| 2021-04-05 | $14.15 | $31.58 | 235,600 | — | — |
| 2021-04-01 | $14.47 | $32.30 | 129,700 | — | — |
| 2021-03-31 | $14.34 | $32.01 | 202,000 | — | — |
| 2021-03-30 | $14.52 | $32.41 | 203,500 | — | — |
| 2021-03-29 | $14.68 | $32.77 | 191,800 | — | — |
| 2021-03-26 | $15.01 | $33.50 | 248,300 | — | — |
| 2021-03-25 | $14.61 | $32.61 | 186,800 | — | — |
| 2021-03-24 | $14.57 | $32.52 | 175,000 | — | — |
| 2021-03-23 | $14.86 | $33.17 | 122,700 | — | — |
| 2021-03-22 | $15.14 | $33.79 | 150,500 | — | — |
| 2021-03-19 | $15.56 | $34.73 | 506,800 | — | — |
| 2021-03-18 | $15.75 | $35.16 | 197,700 | — | — |
| 2021-03-17 | $16.10 | $35.94 | 105,800 | — | — |
| 2021-03-16 | $16.35 | $36.50 | 158,200 | — | — |
| 2021-03-15 | $16.54 | $36.92 | 149,500 | — | — |
| 2021-03-12 | $16.31 | $36.41 | 117,500 | — | — |
| 2021-03-11 | $16.14 | $36.03 | 149,000 | — | — |
| 2021-03-10 | $15.92 | $35.54 | 173,700 | — | — |
| 2021-03-09 | $16.16 | $35.71 | 214,600 | — | — |
| 2021-03-08 | $16.39 | $36.22 | 227,900 | — | — |
| 2021-03-05 | $15.60 | $34.48 | 239,000 | — | — |
| 2021-03-04 | $14.86 | $32.84 | 191,400 | — | — |
| 2021-03-03 | $15.11 | $33.39 | 142,300 | — | — |
| 2021-03-02 | $14.69 | $32.47 | 163,200 | — | — |
| 2021-03-01 | $14.75 | $32.60 | 300,700 | — | — |
| 2021-02-26 | $14.89 | $32.91 | 601,300 | — | — |
| 2021-02-25 | $13.88 | $30.68 | 203,200 | — | — |
| 2021-02-24 | $14.16 | $31.29 | 121,000 | — | — |
| 2021-02-23 | $14.01 | $30.96 | 167,300 | — | — |
| 2021-02-22 | $13.92 | $30.76 | 234,300 | — | — |
| 2021-02-19 | $13.31 | $29.42 | 278,900 | — | — |
| 2021-02-18 | $13.53 | $29.90 | 201,400 | — | — |
| 2021-02-17 | $14.22 | $31.43 | 115,900 | — | — |
| 2021-02-16 | $14.10 | $31.16 | 131,500 | — | — |
| 2021-02-12 | $14.33 | $31.67 | 183,400 | — | — |
| 2021-02-11 | $14.55 | $32.16 | 178,200 | — | — |
| 2021-02-10 | $14.39 | $31.80 | 148,000 | — | — |
| 2021-02-09 | $14.27 | $31.54 | 118,000 | — | — |
| 2021-02-08 | $14.06 | $31.07 | 108,500 | — | — |
| 2021-02-05 | $13.83 | $30.56 | 118,100 | — | — |
| 2021-02-04 | $13.84 | $30.59 | 162,600 | — | — |
| 2021-02-03 | $13.51 | $29.86 | 139,800 | — | — |
| 2021-02-02 | $13.55 | $29.95 | 199,600 | — | — |
| 2021-02-01 | $13.46 | $29.75 | 287,300 | — | — |
| 2021-01-29 | $13.39 | $29.59 | 359,600 | — | — |
| 2021-01-28 | $13.84 | $30.59 | 301,000 | — | — |
| 2021-01-27 | $14.56 | $32.18 | 560,400 | — | — |
| 2021-01-26 | $15.82 | $34.96 | 630,800 | — | — |
| 2021-01-25 | $16.04 | $35.45 | 247,700 | — | — |
| 2021-01-22 | $15.78 | $34.87 | 215,600 | — | — |
| 2021-01-21 | $15.59 | $34.45 | 140,700 | — | — |
| 2021-01-20 | $15.79 | $34.90 | 182,500 | — | — |
| 2021-01-19 | $15.58 | $34.43 | 175,100 | — | — |
| 2021-01-15 | $15.41 | $34.06 | 143,600 | — | — |
| 2021-01-14 | $15.57 | $34.41 | 120,600 | — | — |
| 2021-01-13 | $15.52 | $34.30 | 129,100 | — | — |
| 2021-01-12 | $15.70 | $34.70 | 157,600 | — | — |
| 2021-01-11 | $15.57 | $34.41 | 95,100 | — | — |
| 2021-01-08 | $15.53 | $34.32 | 117,000 | — | — |
| 2021-01-07 | $15.82 | $34.96 | 142,000 | — | — |
| 2021-01-06 | $15.87 | $35.07 | 236,200 | — | — |
| 2021-01-05 | $15.13 | $33.44 | 187,300 | — | — |
| 2021-01-04 | $15.10 | $33.37 | 226,500 | — | — |