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
- 2011-04-21 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 | $9.03 | $9.03 | 1,337,300 | — | — |
| 2021-12-30 | $8.98 | $8.98 | 2,178,400 | — | — |
| 2021-12-29 | $8.06 | $8.06 | 2,256,900 | — | — |
| 2021-12-28 | $8.71 | $8.71 | 1,250,300 | — | — |
| 2021-12-27 | $8.83 | $8.83 | 919,800 | — | — |
| 2021-12-23 | $9.15 | $9.15 | 2,624,600 | — | — |
| 2021-12-22 | $9.09 | $9.09 | 863,000 | — | — |
| 2021-12-21 | $9.34 | $9.34 | 2,128,500 | — | — |
| 2021-12-20 | $8.19 | $8.19 | 1,380,800 | — | — |
| 2021-12-17 | $8.94 | $8.94 | 2,086,400 | — | — |
| 2021-12-16 | $8.49 | $8.49 | 3,115,800 | — | — |
| 2021-12-15 | $8.14 | $8.14 | 2,801,100 | — | — |
| 2021-12-14 | $8.21 | $8.21 | 2,873,300 | — | — |
| 2021-12-13 | $8.21 | $8.21 | 2,063,100 | — | — |
| 2021-12-10 | $8.51 | $8.51 | 2,251,000 | — | — |
| 2021-12-09 | $9.15 | $9.15 | 2,381,200 | — | — |
| 2021-12-08 | $9.14 | $9.14 | 3,230,800 | — | — |
| 2021-12-07 | $8.70 | $8.70 | 4,653,400 | — | — |
| 2021-12-06 | $7.83 | $7.83 | 3,683,600 | — | — |
| 2021-12-03 | $8.00 | $8.00 | 2,013,500 | — | — |
| 2021-12-02 | $9.68 | $9.68 | 2,326,300 | — | — |
| 2021-12-01 | $9.68 | $9.68 | 2,567,800 | — | — |
| 2021-11-30 | $9.72 | $9.72 | 4,777,200 | — | — |
| 2021-11-29 | $10.48 | $10.48 | 2,988,500 | — | — |
| 2021-11-26 | $11.07 | $11.07 | 1,749,600 | — | — |
| 2021-11-24 | $11.70 | $11.70 | 2,793,100 | — | — |
| 2021-11-23 | $11.99 | $11.99 | 2,730,000 | — | — |
| 2021-11-22 | $13.66 | $13.66 | 1,907,000 | — | — |
| 2021-11-19 | $12.97 | $12.97 | 4,053,900 | — | — |
| 2021-11-18 | $15.18 | $15.18 | 1,132,400 | — | — |
| 2021-11-17 | $16.35 | $16.35 | 906,000 | — | — |
| 2021-11-16 | $17.22 | $17.22 | 825,200 | — | — |
| 2021-11-15 | $17.49 | $17.49 | 713,800 | — | — |
| 2021-11-12 | $17.94 | $17.94 | 1,404,500 | — | — |
| 2021-11-11 | $17.31 | $17.31 | 945,900 | — | — |
| 2021-11-10 | $16.37 | $16.37 | 656,100 | — | — |
| 2021-11-09 | $16.64 | $16.64 | 323,700 | — | — |
| 2021-11-08 | $16.86 | $16.86 | 638,100 | — | — |
| 2021-11-05 | $16.25 | $16.25 | 523,000 | — | — |
| 2021-11-04 | $16.30 | $16.30 | 418,400 | — | — |
| 2021-11-03 | $17.09 | $17.09 | 475,600 | — | — |
| 2021-11-02 | $16.90 | $16.90 | 777,000 | — | — |
| 2021-11-01 | $17.21 | $17.21 | 681,700 | — | — |
| 2021-10-29 | $15.68 | $15.68 | 1,004,400 | — | — |
| 2021-10-28 | $16.67 | $16.67 | 888,700 | — | — |
| 2021-10-27 | $16.39 | $16.39 | 762,400 | — | — |
| 2021-10-26 | $16.77 | $16.77 | 829,000 | — | — |
| 2021-10-25 | $18.32 | $18.32 | 758,200 | — | — |
| 2021-10-22 | $18.32 | $18.32 | 656,500 | — | — |
| 2021-10-21 | $18.43 | $18.43 | 1,009,100 | — | — |
| 2021-10-20 | $19.23 | $19.23 | 943,000 | — | — |
| 2021-10-19 | $18.67 | $18.67 | 1,002,200 | — | — |
| 2021-10-18 | $17.41 | $17.41 | 773,300 | — | — |
| 2021-10-15 | $17.53 | $17.53 | 731,500 | — | — |
| 2021-10-14 | $17.20 | $17.20 | 621,100 | — | — |
| 2021-10-13 | $16.93 | $16.93 | 535,000 | — | — |
| 2021-10-12 | $15.87 | $15.87 | 959,800 | — | — |
| 2021-10-11 | $16.86 | $16.86 | 631,800 | — | — |
| 2021-10-08 | $17.34 | $17.34 | 564,700 | — | — |
| 2021-10-07 | $17.59 | $17.59 | 1,064,100 | — | — |
| 2021-10-06 | $16.65 | $16.65 | 710,700 | — | — |
| 2021-10-05 | $16.28 | $16.28 | 627,700 | — | — |
| 2021-10-04 | $16.01 | $16.01 | 1,347,000 | — | — |
| 2021-10-01 | $16.92 | $16.92 | 886,800 | — | — |
| 2021-09-30 | $17.31 | $17.31 | 1,189,200 | — | — |
| 2021-09-29 | $16.76 | $16.76 | 418,800 | — | — |
| 2021-09-28 | $16.96 | $16.96 | 716,400 | — | — |
| 2021-09-27 | $17.70 | $17.70 | 925,700 | — | — |
| 2021-09-24 | $17.67 | $17.67 | 657,700 | — | — |
| 2021-09-23 | $18.11 | $18.11 | 780,300 | — | — |
| 2021-09-22 | $18.44 | $18.44 | 1,012,300 | — | — |
| 2021-09-21 | $17.64 | $17.64 | 780,100 | — | — |
| 2021-09-20 | $17.64 | $17.64 | 1,201,700 | — | — |
| 2021-09-17 | $19.40 | $19.40 | 1,084,600 | — | — |
| 2021-09-16 | $19.11 | $19.11 | 1,710,900 | — | — |
| 2021-09-15 | $19.10 | $19.10 | 1,233,400 | — | — |
| 2021-09-14 | $20.10 | $20.10 | 790,300 | — | — |
| 2021-09-13 | $21.04 | $21.04 | 780,800 | — | — |
| 2021-09-10 | $21.22 | $21.22 | 627,900 | — | — |
| 2021-09-09 | $21.52 | $21.52 | 539,500 | — | — |
| 2021-09-08 | $20.97 | $20.97 | 1,283,100 | — | — |
| 2021-09-07 | $22.23 | $22.23 | 1,729,700 | — | — |
| 2021-09-03 | $21.80 | $21.80 | 1,440,200 | — | — |
| 2021-09-02 | $20.52 | $20.52 | 917,800 | — | — |
| 2021-09-01 | $20.79 | $20.79 | 2,302,100 | — | — |
| 2021-08-31 | $19.79 | $19.79 | 1,967,300 | — | — |
| 2021-08-30 | $18.76 | $18.76 | 1,775,800 | — | — |
| 2021-08-27 | $17.85 | $17.85 | 3,007,600 | — | — |
| 2021-08-26 | $19.97 | $19.97 | 1,817,600 | — | — |
| 2021-08-25 | $20.32 | $20.32 | 2,981,500 | — | — |
| 2021-08-24 | $18.20 | $18.20 | 1,679,100 | — | — |
| 2021-08-23 | $16.36 | $16.36 | 1,159,700 | — | — |
| 2021-08-20 | $15.95 | $15.95 | 1,433,900 | — | — |
| 2021-08-19 | $15.99 | $15.99 | 1,000,900 | — | — |
| 2021-08-18 | $16.38 | $16.38 | 2,173,100 | — | — |
| 2021-08-17 | $16.42 | $16.42 | 2,082,200 | — | — |
| 2021-08-16 | $18.11 | $18.11 | 975,900 | — | — |
| 2021-08-13 | $18.88 | $18.88 | 1,001,900 | — | — |
| 2021-08-12 | $19.05 | $19.05 | 1,524,800 | — | — |
| 2021-08-11 | $18.79 | $18.79 | 1,051,300 | — | — |
| 2021-08-10 | $18.91 | $18.91 | 2,085,400 | — | — |
| 2021-08-09 | $18.48 | $18.48 | 2,499,600 | — | — |
| 2021-08-06 | $18.08 | $18.08 | 2,370,600 | — | — |
| 2021-08-05 | $17.13 | $17.13 | 757,100 | — | — |
| 2021-08-04 | $17.20 | $17.20 | 571,500 | — | — |
| 2021-08-03 | $17.50 | $17.50 | 592,000 | — | — |
| 2021-08-02 | $17.75 | $17.75 | 983,900 | — | — |
| 2021-07-30 | $17.33 | $17.33 | 1,881,300 | — | — |
| 2021-07-29 | $17.35 | $17.35 | 2,582,000 | — | — |
| 2021-07-28 | $17.15 | $17.15 | 3,373,400 | — | — |
| 2021-07-27 | $14.64 | $14.64 | 3,644,400 | — | — |
| 2021-07-26 | $15.98 | $15.98 | 2,225,700 | — | — |
| 2021-07-23 | $15.80 | $15.80 | 5,919,300 | — | — |
| 2021-07-22 | $18.35 | $18.35 | 663,600 | — | — |
| 2021-07-21 | $18.75 | $18.75 | 1,551,700 | — | — |
| 2021-07-20 | $17.79 | $17.79 | 1,268,900 | — | — |
| 2021-07-19 | $17.70 | $17.70 | 1,370,900 | — | — |
| 2021-07-16 | $17.93 | $17.93 | 3,427,300 | — | — |
| 2021-07-15 | $18.85 | $18.85 | 1,577,200 | — | — |
| 2021-07-14 | $19.45 | $19.45 | 1,441,500 | — | — |
| 2021-07-13 | $20.06 | $20.06 | 1,404,300 | — | — |
| 2021-07-12 | $19.52 | $19.52 | 2,140,100 | — | — |
| 2021-07-09 | $19.74 | $19.74 | 1,333,800 | — | — |
| 2021-07-08 | $18.80 | $18.80 | 3,458,300 | — | — |
| 2021-07-07 | $19.88 | $19.88 | 3,377,200 | — | — |
| 2021-07-06 | $21.06 | $21.06 | 1,472,900 | — | — |
| 2021-07-02 | $21.43 | $21.43 | 1,001,900 | — | — |
| 2021-07-01 | $22.27 | $22.27 | 1,711,900 | — | — |
| 2021-06-30 | $22.95 | $22.95 | 1,270,400 | — | — |
| 2021-06-29 | $23.28 | $23.28 | 1,107,000 | — | — |
| 2021-06-28 | $22.90 | $22.90 | 1,539,400 | — | — |
| 2021-06-25 | $22.58 | $22.58 | 1,089,700 | — | — |
| 2021-06-24 | $22.73 | $22.73 | 2,472,300 | — | — |
| 2021-06-23 | $23.03 | $23.03 | 1,182,900 | — | — |
| 2021-06-22 | $23.30 | $23.30 | 1,559,700 | — | — |
| 2021-06-21 | $23.26 | $23.26 | 2,264,900 | — | — |
| 2021-06-18 | $24.85 | $24.85 | 2,719,600 | — | — |
| 2021-06-17 | $24.50 | $24.50 | 1,681,200 | — | — |
| 2021-06-16 | $24.30 | $24.30 | 2,049,300 | — | — |
| 2021-06-15 | $23.87 | $23.87 | 2,551,800 | — | — |
| 2021-06-14 | $24.08 | $24.08 | 2,747,800 | — | — |
| 2021-06-11 | $23.00 | $23.00 | 4,949,300 | — | — |
| 2021-06-10 | $22.01 | $22.01 | 2,270,600 | — | — |
| 2021-06-09 | $21.21 | $21.21 | 1,960,800 | — | — |
| 2021-06-08 | $20.54 | $20.54 | 1,347,600 | — | — |
| 2021-06-07 | $20.19 | $20.19 | 2,875,200 | — | — |
| 2021-06-04 | $20.40 | $20.40 | 2,695,400 | — | — |
| 2021-06-03 | $20.59 | $20.59 | 2,319,100 | — | — |
| 2021-06-02 | $22.24 | $22.24 | 1,969,800 | — | — |
| 2021-06-01 | $22.47 | $22.47 | 2,382,800 | — | — |
| 2021-05-28 | $22.32 | $22.32 | 1,650,900 | — | — |
| 2021-05-27 | $22.47 | $22.47 | 3,028,100 | — | — |
| 2021-05-26 | $22.08 | $22.08 | 6,195,800 | — | — |
| 2021-05-25 | $21.22 | $21.22 | 2,964,800 | — | — |
| 2021-05-24 | $20.94 | $20.94 | 1,838,700 | — | — |
| 2021-05-21 | $21.35 | $21.35 | 3,388,400 | — | — |
| 2021-05-20 | $22.48 | $22.48 | 2,476,600 | — | — |
| 2021-05-19 | $24.87 | $24.87 | 1,264,000 | — | — |
| 2021-05-18 | $24.88 | $24.88 | 2,724,500 | — | — |
| 2021-05-17 | $24.80 | $24.80 | 1,867,500 | — | — |
| 2021-05-14 | $25.77 | $25.77 | 1,590,000 | — | — |
| 2021-05-13 | $22.95 | $22.95 | 1,316,300 | — | — |
| 2021-05-12 | $24.53 | $24.53 | 1,151,000 | — | — |
| 2021-05-11 | $24.55 | $24.55 | 1,335,700 | — | — |
| 2021-05-10 | $24.35 | $24.35 | 2,539,800 | — | — |
| 2021-05-07 | $25.70 | $25.70 | 2,072,300 | — | — |
| 2021-05-06 | $24.79 | $24.79 | 1,238,600 | — | — |
| 2021-05-05 | $26.17 | $26.17 | 2,715,600 | — | — |
| 2021-05-04 | $25.72 | $25.72 | 2,512,100 | — | — |
| 2021-05-03 | $25.95 | $25.95 | 3,113,100 | — | — |
| 2021-04-30 | $27.91 | $27.91 | 1,727,100 | — | — |
| 2021-04-29 | $27.69 | $27.69 | 1,081,000 | — | — |
| 2021-04-28 | $29.82 | $29.82 | 673,000 | — | — |
| 2021-04-27 | $30.41 | $30.41 | 449,600 | — | — |
| 2021-04-26 | $30.21 | $30.21 | 978,000 | — | — |
| 2021-04-23 | $29.39 | $29.39 | 792,300 | — | — |
| 2021-04-22 | $28.58 | $28.58 | 1,434,900 | — | — |
| 2021-04-21 | $28.40 | $28.40 | 988,000 | — | — |
| 2021-04-20 | $27.36 | $27.36 | 1,243,900 | — | — |
| 2021-04-19 | $27.93 | $27.93 | 1,478,200 | — | — |
| 2021-04-16 | $27.91 | $27.91 | 1,122,300 | — | — |
| 2021-04-15 | $28.52 | $28.52 | 1,279,400 | — | — |
| 2021-04-14 | $28.81 | $28.81 | 1,002,800 | — | — |
| 2021-04-13 | $30.03 | $30.03 | 1,010,200 | — | — |
| 2021-04-12 | $29.81 | $29.81 | 1,748,900 | — | — |
| 2021-04-09 | $30.67 | $30.67 | 1,348,200 | — | — |
| 2021-04-08 | $31.23 | $31.23 | 1,955,500 | — | — |
| 2021-04-07 | $32.17 | $32.17 | 977,300 | — | — |
| 2021-04-06 | $34.16 | $34.16 | 855,600 | — | — |
| 2021-04-05 | $33.89 | $33.89 | 1,801,900 | — | — |
| 2021-04-01 | $33.54 | $33.54 | 1,896,600 | — | — |
| 2021-03-31 | $32.30 | $32.30 | 1,932,900 | — | — |
| 2021-03-30 | $31.72 | $31.72 | 1,492,400 | — | — |
| 2021-03-29 | $30.48 | $30.48 | 1,569,800 | — | — |
| 2021-03-26 | $31.79 | $31.79 | 3,732,300 | — | — |
| 2021-03-25 | $31.29 | $31.29 | 7,739,800 | — | — |
| 2021-03-24 | $28.08 | $28.08 | 8,895,600 | — | — |
| 2021-03-23 | $34.10 | $34.10 | 2,169,000 | — | — |
| 2021-03-22 | $33.00 | $33.00 | 719,700 | — | — |
| 2021-03-19 | $32.54 | $32.54 | 1,430,000 | — | — |
| 2021-03-18 | $33.70 | $33.70 | 1,541,200 | — | — |
| 2021-03-17 | $34.07 | $34.07 | 1,154,100 | — | — |
| 2021-03-16 | $33.84 | $33.84 | 1,065,800 | — | — |
| 2021-03-15 | $34.39 | $34.39 | 984,300 | — | — |
| 2021-03-12 | $33.79 | $33.79 | 1,504,500 | — | — |
| 2021-03-11 | $35.52 | $35.52 | 3,313,600 | — | — |
| 2021-03-10 | $33.52 | $33.52 | 3,212,900 | — | — |
| 2021-03-09 | $33.85 | $33.85 | 2,973,500 | — | — |
| 2021-03-08 | $30.77 | $30.77 | 3,317,500 | — | — |
| 2021-03-05 | $33.33 | $33.33 | 2,783,400 | — | — |
| 2021-03-04 | $32.76 | $32.76 | 3,907,400 | — | — |
| 2021-03-03 | $34.83 | $34.83 | 1,990,100 | — | — |
| 2021-03-02 | $37.42 | $37.42 | 1,415,900 | — | — |
| 2021-03-01 | $38.72 | $38.72 | 1,623,200 | — | — |
| 2021-02-26 | $36.44 | $36.44 | 11,301,200 | — | — |
| 2021-02-25 | $36.83 | $36.83 | 1,260,600 | — | — |
| 2021-02-24 | $38.30 | $38.30 | 1,457,300 | — | — |
| 2021-02-23 | $38.68 | $38.68 | 3,311,300 | — | — |
| 2021-02-22 | $37.76 | $37.76 | 4,164,800 | — | — |
| 2021-02-19 | $39.81 | $39.81 | 1,632,300 | — | — |
| 2021-02-18 | $40.01 | $40.01 | 2,772,100 | — | — |
| 2021-02-17 | $40.92 | $40.92 | 1,099,400 | — | — |
| 2021-02-16 | $41.24 | $41.24 | 1,205,300 | — | — |
| 2021-02-12 | $41.60 | $41.60 | 878,900 | — | — |
| 2021-02-11 | $41.29 | $41.29 | 1,685,700 | — | — |
| 2021-02-10 | $42.60 | $42.60 | 1,904,100 | — | — |
| 2021-02-09 | $42.48 | $42.48 | 1,959,100 | — | — |
| 2021-02-08 | $41.87 | $41.87 | 1,079,600 | — | — |
| 2021-02-05 | $40.59 | $40.59 | 1,556,100 | — | — |
| 2021-02-04 | $39.37 | $39.37 | 1,867,300 | — | — |
| 2021-02-03 | $40.39 | $40.39 | 1,367,300 | — | — |
| 2021-02-02 | $39.71 | $39.71 | 1,461,400 | — | — |
| 2021-02-01 | $39.75 | $39.75 | 2,275,500 | — | — |
| 2021-01-29 | $37.73 | $37.73 | 1,964,300 | — | — |
| 2021-01-28 | $37.61 | $37.61 | 3,976,800 | — | — |
| 2021-01-27 | $34.94 | $34.94 | 4,274,800 | — | — |
| 2021-01-26 | $39.89 | $39.89 | 2,801,000 | — | — |
| 2021-01-25 | $41.72 | $41.72 | 3,931,000 | — | — |
| 2021-01-22 | $41.17 | $41.17 | 5,250,600 | — | — |
| 2021-01-21 | $38.91 | $38.91 | 6,193,100 | — | — |
| 2021-01-20 | $40.23 | $40.23 | 2,546,200 | — | — |
| 2021-01-19 | $40.17 | $40.17 | 3,313,300 | — | — |
| 2021-01-15 | $39.66 | $39.66 | 1,151,400 | — | — |
| 2021-01-14 | $39.54 | $39.54 | 1,881,000 | — | — |
| 2021-01-13 | $39.22 | $39.22 | 1,262,400 | — | — |
| 2021-01-12 | $38.72 | $38.72 | 1,702,800 | — | — |
| 2021-01-11 | $37.32 | $37.32 | 1,633,200 | — | — |
| 2021-01-08 | $37.24 | $37.24 | 2,662,300 | — | — |
| 2021-01-07 | $34.91 | $34.91 | 1,823,100 | — | — |
| 2021-01-06 | $34.04 | $34.04 | 2,495,200 | — | — |
| 2021-01-05 | $34.28 | $34.28 | 1,772,700 | — | — |
| 2021-01-04 | $33.88 | $33.88 | 3,038,500 | — | — |