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
- 1998-11-16 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 | $8.65 | $55.37 | 419,400 | — | — |
| 2021-12-30 | $8.64 | $55.31 | 572,300 | — | — |
| 2021-12-29 | $8.43 | $53.97 | 469,300 | — | — |
| 2021-12-28 | $8.50 | $54.41 | 504,400 | — | — |
| 2021-12-27 | $8.80 | $54.79 | 840,200 | — | — |
| 2021-12-23 | $8.76 | $54.54 | 641,600 | — | — |
| 2021-12-22 | $8.69 | $54.10 | 1,470,300 | — | — |
| 2021-12-21 | $8.52 | $53.04 | 599,000 | — | — |
| 2021-12-20 | $8.46 | $52.67 | 513,800 | — | — |
| 2021-12-17 | $8.59 | $53.48 | 794,800 | — | — |
| 2021-12-16 | $8.55 | $53.23 | 1,475,000 | — | — |
| 2021-12-15 | $8.48 | $52.79 | 689,300 | — | — |
| 2021-12-14 | $8.49 | $52.86 | 781,400 | — | — |
| 2021-12-13 | $8.58 | $53.42 | 556,100 | — | — |
| 2021-12-10 | $8.69 | $54.10 | 512,600 | — | — |
| 2021-12-09 | $8.55 | $53.23 | 876,100 | — | — |
| 2021-12-08 | $8.78 | $54.66 | 1,036,500 | — | — |
| 2021-12-07 | $8.81 | $54.85 | 1,108,800 | — | — |
| 2021-12-06 | $8.76 | $54.54 | 823,900 | — | — |
| 2021-12-03 | $8.92 | $55.53 | 1,236,300 | — | — |
| 2021-12-02 | $8.84 | $55.03 | 1,467,100 | — | — |
| 2021-12-01 | $8.70 | $54.16 | 1,278,400 | — | — |
| 2021-11-30 | $8.83 | $54.97 | 2,987,700 | — | — |
| 2021-11-29 | $8.87 | $55.22 | 1,338,500 | — | — |
| 2021-11-26 | $9.03 | $56.22 | 1,669,100 | — | — |
| 2021-11-24 | $9.03 | $56.22 | 1,048,300 | — | — |
| 2021-11-23 | $9.03 | $56.22 | 1,049,800 | — | — |
| 2021-11-22 | $9.18 | $57.15 | 2,576,400 | — | — |
| 2021-11-19 | $9.29 | $57.84 | 2,514,400 | — | — |
| 2021-11-18 | $8.82 | $54.91 | 970,900 | — | — |
| 2021-11-17 | $8.87 | $55.22 | 880,200 | — | — |
| 2021-11-16 | $8.93 | $55.59 | 821,300 | — | — |
| 2021-11-15 | $8.95 | $55.72 | 380,000 | — | — |
| 2021-11-12 | $8.98 | $55.91 | 700,500 | — | — |
| 2021-11-11 | $9.04 | $56.28 | 1,038,000 | — | — |
| 2021-11-10 | $8.92 | $55.53 | 3,447,500 | — | — |
| 2021-11-09 | $8.95 | $55.72 | 3,391,700 | — | — |
| 2021-11-08 | $9.05 | $56.34 | 1,900,700 | — | — |
| 2021-11-05 | $9.04 | $56.28 | 1,707,700 | — | — |
| 2021-11-04 | $8.77 | $54.60 | 1,386,500 | — | — |
| 2021-11-03 | $8.77 | $54.60 | 2,361,700 | — | — |
| 2021-11-02 | $8.13 | $50.61 | 713,500 | — | — |
| 2021-11-01 | $8.20 | $51.05 | 1,123,700 | — | — |
| 2021-10-29 | $8.03 | $49.99 | 2,301,200 | — | — |
| 2021-10-28 | $7.96 | $49.56 | 956,000 | — | — |
| 2021-10-27 | $7.94 | $49.43 | 2,799,800 | — | — |
| 2021-10-26 | $7.97 | $49.62 | 1,870,900 | — | — |
| 2021-10-25 | $8.06 | $50.18 | 1,325,700 | — | — |
| 2021-10-22 | $7.79 | $48.50 | 6,187,600 | — | — |
| 2021-10-21 | $7.95 | $49.49 | 1,791,300 | — | — |
| 2021-10-20 | $8.26 | $51.42 | 854,200 | — | — |
| 2021-10-19 | $8.21 | $51.11 | 2,876,100 | — | — |
| 2021-10-18 | $8.37 | $52.11 | 894,900 | — | — |
| 2021-10-15 | $8.44 | $52.54 | 1,196,200 | — | — |
| 2021-10-14 | $8.29 | $51.61 | 826,800 | — | — |
| 2021-10-13 | $8.32 | $51.80 | 804,600 | — | — |
| 2021-10-12 | $8.09 | $50.37 | 323,900 | — | — |
| 2021-10-11 | $8.08 | $50.30 | 772,100 | — | — |
| 2021-10-08 | $8.09 | $50.37 | 1,468,200 | — | — |
| 2021-10-07 | $7.83 | $48.75 | 1,113,200 | — | — |
| 2021-10-06 | $7.79 | $48.50 | 745,700 | — | — |
| 2021-10-05 | $7.82 | $48.68 | 1,072,600 | — | — |
| 2021-10-04 | $7.75 | $48.25 | 636,600 | — | — |
| 2021-10-01 | $7.94 | $49.43 | 1,560,400 | — | — |
| 2021-09-30 | $7.76 | $47.89 | 1,505,700 | — | — |
| 2021-09-29 | $7.75 | $47.83 | 1,004,200 | — | — |
| 2021-09-28 | $7.69 | $47.46 | 1,781,600 | — | — |
| 2021-09-27 | $7.97 | $49.18 | 1,008,400 | — | — |
| 2021-09-24 | $8.05 | $49.68 | 531,100 | — | — |
| 2021-09-23 | $8.21 | $50.66 | 555,400 | — | — |
| 2021-09-22 | $8.16 | $50.36 | 1,735,500 | — | — |
| 2021-09-21 | $7.97 | $49.18 | 2,132,600 | — | — |
| 2021-09-20 | $7.78 | $48.01 | 1,635,400 | — | — |
| 2021-09-17 | $7.80 | $48.13 | 1,774,200 | — | — |
| 2021-09-16 | $7.89 | $48.69 | 2,198,600 | — | — |
| 2021-09-15 | $7.88 | $48.63 | 1,453,500 | — | — |
| 2021-09-14 | $8.14 | $50.23 | 1,602,800 | — | — |
| 2021-09-13 | $8.10 | $49.99 | 841,800 | — | — |
| 2021-09-10 | $8.03 | $49.55 | 2,136,500 | — | — |
| 2021-09-09 | $8.04 | $49.62 | 2,070,100 | — | — |
| 2021-09-08 | $7.83 | $48.32 | 1,262,800 | — | — |
| 2021-09-07 | $8.23 | $50.79 | 650,900 | — | — |
| 2021-09-03 | $8.13 | $50.17 | 356,000 | — | — |
| 2021-09-02 | $8.27 | $51.03 | 432,900 | — | — |
| 2021-09-01 | $8.44 | $52.08 | 384,500 | — | — |
| 2021-08-31 | $8.46 | $52.21 | 1,506,800 | — | — |
| 2021-08-30 | $8.36 | $51.59 | 647,800 | — | — |
| 2021-08-27 | $8.30 | $51.22 | 911,400 | — | — |
| 2021-08-26 | $8.27 | $51.03 | 351,700 | — | — |
| 2021-08-25 | $8.37 | $51.65 | 664,800 | — | — |
| 2021-08-24 | $8.31 | $51.28 | 964,800 | — | — |
| 2021-08-23 | $8.19 | $50.54 | 569,900 | — | — |
| 2021-08-20 | $8.22 | $50.73 | 713,400 | — | — |
| 2021-08-19 | $7.99 | $49.31 | 1,112,100 | — | — |
| 2021-08-18 | $8.11 | $50.05 | 1,220,500 | — | — |
| 2021-08-17 | $8.20 | $50.60 | 924,900 | — | — |
| 2021-08-16 | $8.09 | $49.92 | 1,347,800 | — | — |
| 2021-08-13 | $8.05 | $49.68 | 875,500 | — | — |
| 2021-08-12 | $7.93 | $48.94 | 746,000 | — | — |
| 2021-08-11 | $8.00 | $49.37 | 835,900 | — | — |
| 2021-08-10 | $7.97 | $49.18 | 694,100 | — | — |
| 2021-08-09 | $8.04 | $49.62 | 443,100 | — | — |
| 2021-08-06 | $8.05 | $49.68 | 444,700 | — | — |
| 2021-08-05 | $8.01 | $49.43 | 625,200 | — | — |
| 2021-08-04 | $8.01 | $49.43 | 800,800 | — | — |
| 2021-08-03 | $8.05 | $49.68 | 724,000 | — | — |
| 2021-08-02 | $8.12 | $50.11 | 769,700 | — | — |
| 2021-07-30 | $7.98 | $49.24 | 2,050,700 | — | — |
| 2021-07-29 | $8.14 | $50.23 | 644,900 | — | — |
| 2021-07-28 | $8.10 | $49.99 | 891,700 | — | — |
| 2021-07-27 | $7.87 | $48.57 | 925,200 | — | — |
| 2021-07-26 | $7.90 | $48.75 | 881,100 | — | — |
| 2021-07-23 | $7.85 | $48.44 | 524,400 | — | — |
| 2021-07-22 | $7.93 | $48.94 | 492,400 | — | — |
| 2021-07-21 | $7.96 | $49.12 | 782,100 | — | — |
| 2021-07-20 | $7.93 | $48.94 | 769,400 | — | — |
| 2021-07-19 | $7.90 | $48.75 | 998,300 | — | — |
| 2021-07-16 | $8.10 | $49.99 | 1,280,200 | — | — |
| 2021-07-15 | $8.08 | $49.86 | 1,138,100 | — | — |
| 2021-07-14 | $8.21 | $50.66 | 1,467,100 | — | — |
| 2021-07-13 | $8.10 | $49.99 | 1,325,600 | — | — |
| 2021-07-12 | $8.20 | $50.60 | 1,446,900 | — | — |
| 2021-07-09 | $8.10 | $49.99 | 1,079,800 | — | — |
| 2021-07-08 | $7.93 | $48.94 | 1,524,300 | — | — |
| 2021-07-07 | $8.16 | $50.36 | 895,100 | — | — |
| 2021-07-06 | $8.09 | $49.92 | 1,027,900 | — | — |
| 2021-07-02 | $8.38 | $51.71 | 673,600 | — | — |
| 2021-07-01 | $8.23 | $50.79 | 1,243,200 | — | — |
| 2021-06-30 | $8.50 | $51.99 | 1,284,300 | — | — |
| 2021-06-29 | $8.60 | $52.60 | 757,500 | — | — |
| 2021-06-28 | $8.74 | $53.46 | 776,900 | — | — |
| 2021-06-25 | $8.74 | $53.46 | 1,535,400 | — | — |
| 2021-06-24 | $8.90 | $54.44 | 732,700 | — | — |
| 2021-06-23 | $8.71 | $53.28 | 1,018,100 | — | — |
| 2021-06-22 | $8.84 | $54.07 | 1,686,200 | — | — |
| 2021-06-21 | $9.01 | $55.11 | 822,500 | — | — |
| 2021-06-18 | $9.03 | $55.23 | 1,512,700 | — | — |
| 2021-06-17 | $9.04 | $55.29 | 1,698,600 | — | — |
| 2021-06-16 | $8.97 | $54.87 | 1,158,500 | — | — |
| 2021-06-15 | $9.16 | $56.03 | 543,800 | — | — |
| 2021-06-14 | $9.11 | $55.72 | 549,500 | — | — |
| 2021-06-11 | $9.06 | $55.42 | 1,218,900 | — | — |
| 2021-06-10 | $9.39 | $57.43 | 1,200,500 | — | — |
| 2021-06-09 | $9.08 | $55.54 | 883,800 | — | — |
| 2021-06-08 | $9.09 | $55.60 | 1,148,500 | — | — |
| 2021-06-07 | $9.25 | $56.58 | 2,058,800 | — | — |
| 2021-06-04 | $9.10 | $55.66 | 1,472,300 | — | — |
| 2021-06-03 | $8.88 | $54.32 | 1,305,300 | — | — |
| 2021-06-02 | $8.95 | $54.74 | 1,820,400 | — | — |
| 2021-06-01 | $8.86 | $54.19 | 1,157,000 | — | — |
| 2021-05-28 | $8.46 | $51.75 | 1,675,800 | — | — |
| 2021-05-27 | $8.47 | $51.81 | 1,607,600 | — | — |
| 2021-05-26 | $8.32 | $50.89 | 1,717,000 | — | — |
| 2021-05-25 | $8.33 | $50.95 | 464,700 | — | — |
| 2021-05-24 | $8.35 | $51.07 | 555,000 | — | — |
| 2021-05-21 | $8.21 | $50.22 | 792,200 | — | — |
| 2021-05-20 | $8.35 | $51.07 | 1,183,100 | — | — |
| 2021-05-19 | $8.33 | $50.95 | 601,500 | — | — |
| 2021-05-18 | $8.23 | $50.34 | 901,500 | — | — |
| 2021-05-17 | $8.24 | $50.40 | 752,700 | — | — |
| 2021-05-14 | $8.17 | $49.97 | 785,900 | — | — |
| 2021-05-13 | $8.06 | $49.30 | 1,018,500 | — | — |
| 2021-05-12 | $8.10 | $49.54 | 1,253,100 | — | — |
| 2021-05-11 | $8.47 | $51.81 | 1,208,500 | — | — |
| 2021-05-10 | $8.43 | $51.56 | 767,800 | — | — |
| 2021-05-07 | $8.36 | $51.13 | 814,900 | — | — |
| 2021-05-06 | $8.30 | $50.77 | 1,342,200 | — | — |
| 2021-05-05 | $8.05 | $49.24 | 547,300 | — | — |
| 2021-05-04 | $7.92 | $48.44 | 717,300 | — | — |
| 2021-05-03 | $7.92 | $48.44 | 620,700 | — | — |
| 2021-04-30 | $7.93 | $48.32 | 1,226,200 | — | — |
| 2021-04-29 | $8.18 | $49.84 | 1,256,700 | — | — |
| 2021-04-28 | $8.07 | $49.17 | 1,130,800 | — | — |
| 2021-04-27 | $7.86 | $47.89 | 977,500 | — | — |
| 2021-04-26 | $7.99 | $48.69 | 632,600 | — | — |
| 2021-04-23 | $8.01 | $48.81 | 1,521,400 | — | — |
| 2021-04-22 | $8.04 | $48.99 | 1,853,000 | — | — |
| 2021-04-21 | $7.81 | $47.59 | 1,035,600 | — | — |
| 2021-04-20 | $7.89 | $48.08 | 2,268,000 | — | — |
| 2021-04-19 | $7.86 | $47.89 | 1,259,700 | — | — |
| 2021-04-16 | $7.94 | $48.38 | 1,640,200 | — | — |
| 2021-04-15 | $7.92 | $47.22 | 1,776,400 | — | — |
| 2021-04-14 | $7.98 | $47.58 | 1,858,000 | — | — |
| 2021-04-13 | $7.79 | $46.44 | 1,986,600 | — | — |
| 2021-04-12 | $7.86 | $46.86 | 1,841,100 | — | — |
| 2021-04-09 | $7.90 | $47.10 | 977,300 | — | — |
| 2021-04-08 | $8.07 | $48.11 | 1,063,800 | — | — |
| 2021-04-07 | $8.03 | $47.87 | 1,132,500 | — | — |
| 2021-04-06 | $7.97 | $47.52 | 1,295,500 | — | — |
| 2021-04-05 | $7.86 | $46.86 | 1,255,800 | — | — |
| 2021-04-01 | $7.76 | $46.26 | 1,999,400 | — | — |
| 2021-03-31 | $7.87 | $46.92 | 1,853,400 | — | — |
| 2021-03-30 | $7.95 | $47.22 | 1,276,200 | — | — |
| 2021-03-29 | $7.94 | $47.16 | 808,500 | — | — |
| 2021-03-26 | $7.97 | $47.34 | 1,342,600 | — | — |
| 2021-03-25 | $8.00 | $47.52 | 970,700 | — | — |
| 2021-03-24 | $8.08 | $48.00 | 2,152,500 | — | — |
| 2021-03-23 | $8.30 | $49.30 | 2,052,000 | — | — |
| 2021-03-22 | $8.37 | $49.72 | 1,949,500 | — | — |
| 2021-03-19 | $8.54 | $50.73 | 1,762,000 | — | — |
| 2021-03-18 | $8.42 | $50.02 | 2,774,000 | — | — |
| 2021-03-17 | $8.42 | $50.02 | 1,625,500 | — | — |
| 2021-03-16 | $8.18 | $48.59 | 1,682,300 | — | — |
| 2021-03-15 | $8.10 | $48.12 | 1,936,200 | — | — |
| 2021-03-12 | $8.21 | $48.77 | 1,672,500 | — | — |
| 2021-03-11 | $8.03 | $47.70 | 2,598,800 | — | — |
| 2021-03-10 | $7.74 | $45.98 | 1,317,500 | — | — |
| 2021-03-09 | $7.61 | $45.20 | 1,622,300 | — | — |
| 2021-03-08 | $7.60 | $45.15 | 2,484,000 | — | — |
| 2021-03-05 | $7.98 | $47.40 | 1,509,700 | — | — |
| 2021-03-04 | $7.77 | $46.15 | 2,618,100 | — | — |
| 2021-03-03 | $7.88 | $46.81 | 2,513,300 | — | — |
| 2021-03-02 | $7.71 | $45.80 | 1,885,000 | — | — |
| 2021-03-01 | $7.76 | $46.10 | 1,124,700 | — | — |
| 2021-02-26 | $7.87 | $46.65 | 1,724,200 | — | — |
| 2021-02-25 | $8.10 | $48.02 | 926,500 | — | — |
| 2021-02-24 | $8.20 | $48.61 | 1,256,600 | — | — |
| 2021-02-23 | $8.40 | $49.80 | 1,356,600 | — | — |
| 2021-02-22 | $8.38 | $49.68 | 2,064,200 | — | — |
| 2021-02-19 | $8.67 | $51.40 | 1,809,400 | — | — |
| 2021-02-18 | $8.52 | $50.51 | 1,033,100 | — | — |
| 2021-02-17 | $8.81 | $52.23 | 1,237,300 | — | — |
| 2021-02-16 | $9.09 | $53.89 | 1,430,800 | — | — |
| 2021-02-12 | $9.01 | $53.41 | 774,700 | — | — |
| 2021-02-11 | $9.10 | $53.95 | 928,100 | — | — |
| 2021-02-10 | $8.91 | $52.82 | 1,442,700 | — | — |
| 2021-02-09 | $8.89 | $52.70 | 934,100 | — | — |
| 2021-02-08 | $8.90 | $52.76 | 1,048,400 | — | — |
| 2021-02-05 | $8.99 | $53.29 | 1,417,800 | — | — |
| 2021-02-04 | $9.01 | $53.41 | 3,055,000 | — | — |
| 2021-02-03 | $9.09 | $53.89 | 1,693,600 | — | — |
| 2021-02-02 | $8.78 | $52.05 | 1,748,300 | — | — |
| 2021-02-01 | $8.52 | $50.51 | 813,900 | — | — |
| 2021-01-29 | $8.26 | $48.97 | 1,393,200 | — | — |
| 2021-01-28 | $8.46 | $50.15 | 1,119,700 | — | — |
| 2021-01-27 | $8.51 | $50.45 | 1,487,600 | — | — |
| 2021-01-26 | $8.50 | $50.39 | 2,248,900 | — | — |
| 2021-01-25 | $8.39 | $49.74 | 1,867,700 | — | — |
| 2021-01-22 | $8.19 | $48.55 | 1,316,300 | — | — |
| 2021-01-21 | $8.30 | $49.20 | 2,203,900 | — | — |
| 2021-01-20 | $8.33 | $49.38 | 1,072,200 | — | — |
| 2021-01-19 | $8.25 | $48.91 | 1,050,500 | — | — |
| 2021-01-15 | $8.55 | $50.68 | 637,100 | — | — |
| 2021-01-14 | $8.63 | $51.16 | 629,800 | — | — |
| 2021-01-13 | $8.42 | $49.91 | 1,667,200 | — | — |
| 2021-01-12 | $8.38 | $49.68 | 2,177,800 | — | — |
| 2021-01-11 | $8.11 | $48.08 | 965,100 | — | — |
| 2021-01-08 | $8.36 | $49.56 | 1,333,100 | — | — |
| 2021-01-07 | $8.20 | $48.61 | 1,717,300 | — | — |
| 2021-01-06 | $8.52 | $50.51 | 2,487,500 | — | — |
| 2021-01-05 | $8.67 | $51.40 | 1,302,600 | — | — |
| 2021-01-04 | $8.80 | $52.17 | 1,884,300 | — | — |