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
- 1994-04-05 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 | $15.05 | $19.83 | 77,600 | — | — |
| 2021-12-30 | $14.20 | $18.71 | 81,500 | — | — |
| 2021-12-29 | $13.80 | $18.19 | 60,300 | — | — |
| 2021-12-28 | $13.41 | $17.67 | 99,400 | — | — |
| 2021-12-27 | $14.65 | $19.31 | 176,100 | — | — |
| 2021-12-23 | $14.39 | $18.96 | 162,100 | — | — |
| 2021-12-22 | $12.50 | $16.47 | 172,200 | — | — |
| 2021-12-21 | $12.41 | $16.35 | 329,600 | — | — |
| 2021-12-20 | $14.65 | $19.31 | 193,500 | — | — |
| 2021-12-17 | $12.95 | $17.07 | 248,500 | — | — |
| 2021-12-16 | $16.23 | $21.39 | 234,400 | — | — |
| 2021-12-15 | $19.52 | $25.72 | 200,200 | — | — |
| 2021-12-14 | $20.30 | $26.75 | 353,100 | — | — |
| 2021-12-13 | $33.90 | $38.09 | 55,100 | — | — |
| 2021-12-10 | $34.00 | $38.20 | 48,700 | — | — |
| 2021-12-09 | $34.59 | $38.86 | 28,100 | — | — |
| 2021-12-08 | $34.25 | $38.48 | 38,500 | — | — |
| 2021-12-07 | $32.96 | $37.03 | 28,900 | — | — |
| 2021-12-06 | $31.04 | $34.87 | 37,500 | — | — |
| 2021-12-03 | $28.85 | $32.41 | 40,400 | — | — |
| 2021-12-02 | $30.51 | $34.28 | 26,700 | — | — |
| 2021-12-01 | $33.43 | $37.56 | 17,800 | — | — |
| 2021-11-30 | $33.46 | $37.59 | 44,900 | — | — |
| 2021-11-29 | $37.10 | $41.68 | 62,300 | — | — |
| 2021-11-26 | $40.70 | $45.72 | 11,800 | — | — |
| 2021-11-24 | $38.20 | $42.92 | 24,200 | — | — |
| 2021-11-23 | $40.00 | $44.94 | 24,700 | — | — |
| 2021-11-22 | $41.80 | $46.96 | 53,200 | — | — |
| 2021-11-19 | $42.31 | $47.53 | 36,000 | — | — |
| 2021-11-18 | $39.80 | $44.71 | 36,300 | — | — |
| 2021-11-17 | $38.98 | $43.79 | 50,700 | — | — |
| 2021-11-16 | $41.00 | $46.06 | 67,500 | — | — |
| 2021-11-15 | $33.60 | $37.75 | 36,900 | — | — |
| 2021-11-12 | $33.33 | $37.44 | 17,300 | — | — |
| 2021-11-11 | $33.70 | $37.86 | 10,900 | — | — |
| 2021-11-10 | $33.04 | $37.12 | 16,100 | — | — |
| 2021-11-09 | $33.80 | $37.97 | 29,700 | — | — |
| 2021-11-08 | $31.68 | $35.59 | 51,600 | — | — |
| 2021-11-05 | $29.29 | $32.91 | 17,500 | — | — |
| 2021-11-04 | $29.25 | $32.86 | 12,700 | — | — |
| 2021-11-03 | $29.25 | $32.86 | 12,700 | — | — |
| 2021-11-02 | $27.45 | $30.84 | 18,900 | — | — |
| 2021-11-01 | $27.99 | $31.45 | 16,900 | — | — |
| 2021-10-29 | $26.61 | $29.90 | 17,200 | — | — |
| 2021-10-28 | $28.05 | $31.51 | 7,500 | — | — |
| 2021-10-27 | $27.74 | $31.16 | 11,200 | — | — |
| 2021-10-26 | $28.00 | $31.46 | 9,100 | — | — |
| 2021-10-25 | $28.01 | $31.47 | 30,300 | — | — |
| 2021-10-22 | $28.11 | $31.58 | 45,500 | — | — |
| 2021-10-21 | $29.95 | $33.65 | 13,900 | — | — |
| 2021-10-20 | $30.65 | $34.43 | 34,100 | — | — |
| 2021-10-19 | $29.88 | $33.57 | 31,300 | — | — |
| 2021-10-18 | $28.76 | $32.31 | 42,800 | — | — |
| 2021-10-15 | $30.05 | $33.76 | 36,600 | — | — |
| 2021-10-14 | $28.89 | $32.46 | 11,200 | — | — |
| 2021-10-13 | $28.42 | $31.93 | 27,700 | — | — |
| 2021-10-12 | $28.09 | $31.56 | 22,100 | — | — |
| 2021-10-11 | $29.77 | $33.45 | 13,200 | — | — |
| 2021-10-08 | $28.71 | $32.25 | 48,900 | — | — |
| 2021-10-07 | $30.50 | $34.27 | 38,600 | — | — |
| 2021-10-06 | $29.21 | $32.82 | 21,600 | — | — |
| 2021-10-05 | $29.85 | $33.54 | 45,800 | — | — |
| 2021-10-04 | $28.80 | $32.36 | 26,200 | — | — |
| 2021-10-01 | $28.58 | $32.11 | 50,100 | — | — |
| 2021-09-30 | $28.40 | $31.91 | 16,200 | — | — |
| 2021-09-29 | $27.49 | $30.88 | 27,300 | — | — |
| 2021-09-28 | $27.13 | $30.48 | 24,700 | — | — |
| 2021-09-27 | $27.57 | $30.97 | 18,400 | — | — |
| 2021-09-24 | $28.65 | $32.19 | 28,800 | — | — |
| 2021-09-23 | $27.73 | $31.15 | 57,500 | — | — |
| 2021-09-22 | $27.60 | $31.01 | 42,500 | — | — |
| 2021-09-21 | $26.00 | $29.21 | 21,200 | — | — |
| 2021-09-20 | $26.56 | $29.84 | 27,700 | — | — |
| 2021-09-17 | $27.15 | $30.50 | 19,000 | — | — |
| 2021-09-16 | $27.85 | $31.29 | 18,200 | — | — |
| 2021-09-15 | $27.51 | $30.91 | 33,000 | — | — |
| 2021-09-14 | $26.74 | $30.04 | 10,500 | — | — |
| 2021-09-13 | $26.09 | $29.31 | 37,000 | — | — |
| 2021-09-10 | $27.39 | $30.77 | 32,400 | — | — |
| 2021-09-09 | $29.09 | $32.68 | 59,800 | — | — |
| 2021-09-08 | $28.60 | $32.13 | 39,500 | — | — |
| 2021-09-07 | $29.75 | $33.42 | 41,700 | — | — |
| 2021-09-03 | $29.16 | $32.76 | 46,200 | — | — |
| 2021-09-02 | $30.33 | $34.07 | 144,500 | — | — |
| 2021-09-01 | $26.75 | $30.05 | 65,200 | — | — |
| 2021-08-31 | $27.40 | $30.78 | 65,500 | — | — |
| 2021-08-30 | $28.73 | $32.28 | 129,200 | — | — |
| 2021-08-27 | $31.75 | $35.67 | 484,900 | — | — |
| 2021-08-26 | $24.70 | $27.75 | 51,000 | — | — |
| 2021-08-25 | $24.55 | $27.58 | 18,600 | — | — |
| 2021-08-24 | $25.39 | $28.52 | 19,800 | — | — |
| 2021-08-23 | $23.72 | $26.65 | 12,800 | — | — |
| 2021-08-20 | $23.51 | $26.41 | 26,800 | — | — |
| 2021-08-19 | $23.00 | $25.84 | 82,900 | — | — |
| 2021-08-18 | $22.24 | $24.99 | 35,300 | — | — |
| 2021-08-17 | $23.27 | $26.14 | 37,800 | — | — |
| 2021-08-16 | $23.29 | $26.17 | 33,700 | — | — |
| 2021-08-13 | $24.50 | $27.52 | 107,800 | — | — |
| 2021-08-12 | $23.98 | $26.94 | 27,100 | — | — |
| 2021-08-11 | $23.39 | $26.28 | 19,400 | — | — |
| 2021-08-10 | $22.90 | $25.73 | 27,800 | — | — |
| 2021-08-09 | $22.49 | $25.27 | 52,600 | — | — |
| 2021-08-06 | $22.62 | $25.41 | 116,500 | — | — |
| 2021-08-05 | $22.70 | $25.50 | 43,600 | — | — |
| 2021-08-04 | $22.80 | $25.61 | 19,500 | — | — |
| 2021-08-03 | $22.99 | $25.83 | 34,800 | — | — |
| 2021-08-02 | $23.54 | $26.45 | 44,200 | — | — |
| 2021-07-30 | $21.77 | $24.46 | 12,600 | — | — |
| 2021-07-29 | $21.97 | $24.68 | 31,300 | — | — |
| 2021-07-28 | $22.37 | $25.13 | 74,500 | — | — |
| 2021-07-27 | $22.00 | $24.72 | 59,000 | — | — |
| 2021-07-26 | $22.97 | $25.81 | 128,500 | — | — |
| 2021-07-23 | $20.99 | $23.58 | 41,300 | — | — |
| 2021-07-22 | $21.15 | $23.76 | 99,200 | — | — |
| 2021-07-21 | $19.90 | $22.36 | 101,900 | — | — |
| 2021-07-20 | $19.03 | $21.38 | 32,500 | — | — |
| 2021-07-19 | $19.19 | $21.56 | 53,000 | — | — |
| 2021-07-16 | $19.22 | $21.59 | 26,500 | — | — |
| 2021-07-15 | $17.94 | $20.15 | 101,400 | — | — |
| 2021-07-14 | $20.40 | $22.92 | 38,800 | — | — |
| 2021-07-13 | $21.04 | $23.64 | 43,100 | — | — |
| 2021-07-12 | $21.47 | $24.12 | 123,300 | — | — |
| 2021-07-09 | $21.78 | $24.47 | 260,400 | — | — |
| 2021-07-08 | $20.58 | $23.12 | 82,800 | — | — |
| 2021-07-07 | $20.75 | $23.31 | 65,200 | — | — |
| 2021-07-06 | $20.45 | $22.97 | 154,700 | — | — |
| 2021-07-02 | $23.47 | $26.37 | 528,800 | — | — |
| 2021-07-01 | $22.80 | $25.61 | 436,300 | — | — |
| 2021-06-30 | $19.31 | $21.69 | 173,300 | — | — |
| 2021-06-29 | $21.20 | $23.82 | 736,900 | — | — |
| 2021-06-28 | $20.87 | $23.45 | 7,936,600 | — | — |
| 2021-06-25 | $18.56 | $20.85 | 13,006,900 | — | — |
| 2021-06-24 | $11.30 | $12.70 | 7,800 | — | — |
| 2021-06-23 | $11.31 | $12.71 | 12,600 | — | — |
| 2021-06-22 | $11.15 | $12.53 | 109,900 | — | — |
| 2021-06-21 | $10.43 | $11.72 | 8,500 | — | — |
| 2021-06-18 | $10.43 | $11.72 | 7,300 | — | — |
| 2021-06-17 | $10.32 | $11.59 | 13,500 | — | — |
| 2021-06-16 | $10.10 | $11.35 | 18,200 | — | — |
| 2021-06-15 | $10.33 | $11.61 | 12,800 | — | — |
| 2021-06-14 | $10.62 | $11.93 | 9,200 | — | — |
| 2021-06-11 | $10.76 | $12.09 | 18,100 | — | — |
| 2021-06-10 | $11.01 | $12.37 | 191,100 | — | — |
| 2021-06-09 | $10.85 | $12.19 | 5,600 | — | — |
| 2021-06-08 | $11.10 | $12.47 | 15,200 | — | — |
| 2021-06-07 | $10.76 | $12.09 | 5,400 | — | — |
| 2021-06-04 | $10.87 | $12.21 | 76,300 | — | — |
| 2021-06-03 | $9.52 | $10.70 | 8,000 | — | — |
| 2021-06-02 | $9.40 | $10.56 | 27,500 | — | — |
| 2021-06-01 | $9.31 | $10.46 | 2,900 | — | — |
| 2021-05-28 | $9.39 | $10.55 | 2,000 | — | — |
| 2021-05-27 | $9.11 | $10.23 | 2,000 | — | — |
| 2021-05-26 | $9.20 | $10.34 | 8,400 | — | — |
| 2021-05-25 | $9.40 | $10.56 | 4,400 | — | — |
| 2021-05-24 | $9.40 | $10.56 | 5,000 | — | — |
| 2021-05-21 | $9.39 | $10.55 | 19,800 | — | — |
| 2021-05-20 | $9.60 | $10.79 | 61,700 | — | — |
| 2021-05-19 | $9.05 | $10.17 | 2,300 | — | — |
| 2021-05-18 | $9.11 | $10.23 | 10,000 | — | — |
| 2021-05-17 | $9.18 | $10.31 | 2,600 | — | — |
| 2021-05-14 | $8.95 | $10.05 | 6,100 | — | — |
| 2021-05-13 | $9.16 | $10.29 | 66,300 | — | — |
| 2021-05-12 | $9.29 | $10.44 | 16,600 | — | — |
| 2021-05-11 | $10.15 | $11.40 | 19,200 | — | — |
| 2021-05-10 | $10.46 | $11.75 | 10,300 | — | — |
| 2021-05-07 | $10.29 | $11.56 | 10,900 | — | — |
| 2021-05-06 | $10.41 | $11.70 | 49,300 | — | — |
| 2021-05-05 | $9.97 | $11.20 | 4,500 | — | — |
| 2021-05-04 | $10.05 | $11.29 | 5,200 | — | — |
| 2021-05-03 | $10.30 | $11.57 | 45,600 | — | — |
| 2021-04-30 | $9.83 | $11.04 | 6,400 | — | — |
| 2021-04-29 | $9.92 | $11.14 | 8,400 | — | — |
| 2021-04-28 | $9.75 | $10.95 | 2,200 | — | — |
| 2021-04-27 | $10.05 | $11.29 | 1,000 | — | — |
| 2021-04-26 | $9.82 | $11.03 | 21,900 | — | — |
| 2021-04-23 | $9.71 | $10.91 | 10,800 | — | — |
| 2021-04-22 | $9.63 | $10.82 | 22,400 | — | — |
| 2021-04-21 | $10.13 | $11.38 | 9,200 | — | — |
| 2021-04-20 | $10.23 | $11.49 | 2,800 | — | — |
| 2021-04-19 | $10.06 | $11.30 | 10,300 | — | — |
| 2021-04-16 | $9.56 | $10.74 | 44,100 | — | — |
| 2021-04-15 | $9.10 | $10.22 | 29,800 | — | — |
| 2021-04-14 | $9.66 | $10.85 | 17,800 | — | — |
| 2021-04-13 | $10.20 | $11.46 | 15,000 | — | — |
| 2021-04-12 | $10.36 | $11.64 | 23,300 | — | — |
| 2021-04-09 | $9.80 | $11.01 | 62,000 | — | — |
| 2021-04-08 | $10.97 | $12.32 | 447,000 | — | — |
| 2021-04-07 | $10.78 | $12.11 | 91,000 | — | — |
| 2021-04-06 | $9.98 | $11.21 | 8,600 | — | — |
| 2021-04-05 | $10.38 | $11.66 | 31,200 | — | — |
| 2021-04-01 | $10.50 | $11.80 | 48,400 | — | — |
| 2021-03-31 | $9.80 | $11.01 | 2,800 | — | — |
| 2021-03-30 | $9.86 | $11.08 | 10,300 | — | — |
| 2021-03-29 | $10.00 | $11.23 | 26,200 | — | — |
| 2021-03-26 | $10.23 | $11.49 | 18,100 | — | — |
| 2021-03-25 | $10.17 | $11.43 | 23,800 | — | — |
| 2021-03-24 | $10.94 | $12.29 | 110,000 | — | — |
| 2021-03-23 | $10.34 | $11.62 | 90,700 | — | — |
| 2021-03-22 | $10.30 | $11.57 | 11,600 | — | — |
| 2021-03-19 | $10.70 | $12.02 | 13,600 | — | — |
| 2021-03-18 | $10.05 | $11.29 | 36,600 | — | — |
| 2021-03-17 | $10.35 | $11.63 | 37,200 | — | — |
| 2021-03-16 | $9.63 | $10.82 | 15,400 | — | — |
| 2021-03-15 | $10.42 | $11.71 | 26,300 | — | — |
| 2021-03-12 | $10.37 | $11.65 | 36,100 | — | — |
| 2021-03-11 | $10.38 | $11.66 | 7,300 | — | — |
| 2021-03-10 | $9.96 | $11.19 | 35,100 | — | — |
| 2021-03-09 | $9.88 | $11.10 | 9,100 | — | — |
| 2021-03-08 | $9.48 | $10.65 | 2,700 | — | — |
| 2021-03-05 | $9.04 | $10.16 | 18,600 | — | — |
| 2021-03-04 | $9.40 | $10.56 | 27,000 | — | — |
| 2021-03-03 | $10.00 | $11.23 | 11,500 | — | — |
| 2021-03-02 | $9.82 | $11.03 | 13,200 | — | — |
| 2021-03-01 | $9.91 | $11.13 | 23,800 | — | — |
| 2021-02-26 | $9.67 | $10.86 | 9,500 | — | — |
| 2021-02-25 | $9.54 | $10.72 | 16,700 | — | — |
| 2021-02-24 | $9.87 | $11.09 | 20,600 | — | — |
| 2021-02-23 | $9.87 | $11.09 | 53,300 | — | — |
| 2021-02-22 | $10.81 | $12.14 | 21,300 | — | — |
| 2021-02-19 | $11.21 | $12.59 | 67,900 | — | — |
| 2021-02-18 | $12.15 | $13.65 | 77,400 | — | — |
| 2021-02-17 | $13.72 | $15.41 | 166,400 | — | — |
| 2021-02-16 | $13.74 | $15.44 | 184,900 | — | — |
| 2021-02-12 | $11.80 | $13.26 | 81,200 | — | — |
| 2021-02-11 | $10.96 | $12.31 | 82,200 | — | — |
| 2021-02-10 | $11.50 | $12.92 | 99,000 | — | — |
| 2021-02-09 | $11.05 | $12.41 | 71,200 | — | — |
| 2021-02-08 | $10.03 | $11.27 | 16,400 | — | — |
| 2021-02-05 | $10.22 | $11.48 | 10,000 | — | — |
| 2021-02-04 | $10.29 | $11.56 | 14,400 | — | — |
| 2021-02-03 | $10.60 | $11.91 | 5,300 | — | — |
| 2021-02-02 | $10.05 | $11.29 | 9,600 | — | — |
| 2021-02-01 | $9.99 | $11.22 | 21,900 | — | — |
| 2021-01-29 | $9.80 | $11.01 | 21,400 | — | — |
| 2021-01-28 | $9.77 | $10.98 | 15,900 | — | — |
| 2021-01-27 | $9.16 | $10.29 | 85,900 | — | — |
| 2021-01-26 | $11.59 | $13.02 | 6,200 | — | — |
| 2021-01-25 | $11.69 | $13.13 | 40,100 | — | — |
| 2021-01-22 | $10.87 | $12.21 | 10,200 | — | — |
| 2021-01-21 | $10.95 | $12.30 | 21,800 | — | — |
| 2021-01-20 | $11.60 | $13.03 | 80,000 | — | — |
| 2021-01-19 | $11.10 | $12.47 | 71,900 | — | — |
| 2021-01-15 | $11.13 | $12.50 | 472,400 | — | — |
| 2021-01-14 | $10.40 | $11.68 | 8,800 | — | — |
| 2021-01-13 | $11.00 | $12.36 | 39,500 | — | — |
| 2021-01-12 | $9.85 | $11.07 | 3,600 | — | — |
| 2021-01-11 | $9.98 | $11.21 | 6,200 | — | — |
| 2021-01-08 | $9.67 | $10.86 | 6,600 | — | — |
| 2021-01-07 | $10.00 | $11.23 | 18,400 | — | — |
| 2021-01-06 | $9.45 | $10.62 | 18,900 | — | — |
| 2021-01-05 | $8.61 | $9.67 | 20,300 | — | — |
| 2021-01-04 | $9.67 | $10.86 | 27,900 | — | — |