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
- 2003-05-29 to 2026-08-31
- 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 | $11.90 | $12.22 | 10,070 | — | — |
| 2021-12-30 | $12.50 | $12.83 | 7,040 | — | — |
| 2021-12-29 | $12.80 | $13.14 | 11,890 | — | — |
| 2021-12-28 | $13.40 | $13.76 | 7,540 | — | — |
| 2021-12-27 | $13.50 | $13.86 | 19,320 | — | — |
| 2021-12-23 | $12.60 | $12.94 | 6,630 | — | — |
| 2021-12-22 | $13.00 | $13.35 | 2,890 | — | — |
| 2021-12-21 | $12.80 | $13.14 | 8,980 | — | — |
| 2021-12-20 | $12.00 | $12.32 | 8,450 | — | — |
| 2021-12-17 | $12.70 | $13.04 | 3,740 | — | — |
| 2021-12-16 | $12.50 | $12.83 | 8,340 | — | — |
| 2021-12-15 | $13.50 | $13.86 | 12,730 | — | — |
| 2021-12-14 | $12.70 | $13.04 | 3,940 | — | — |
| 2021-12-13 | $13.30 | $13.66 | 6,380 | — | — |
| 2021-12-10 | $13.20 | $13.55 | 5,100 | — | — |
| 2021-12-09 | $13.80 | $14.17 | 5,610 | — | — |
| 2021-12-08 | $14.80 | $15.20 | 4,030 | — | — |
| 2021-12-07 | $14.90 | $15.30 | 18,310 | — | — |
| 2021-12-06 | $13.80 | $14.17 | 25,260 | — | — |
| 2021-12-03 | $13.30 | $13.66 | 9,380 | — | — |
| 2021-12-02 | $14.10 | $14.48 | 56,530 | — | — |
| 2021-12-01 | $15.40 | $15.81 | 8,730 | — | — |
| 2021-11-30 | $15.80 | $16.22 | 21,120 | — | — |
| 2021-11-29 | $16.50 | $16.94 | 14,060 | — | — |
| 2021-11-26 | $17.10 | $17.56 | 30,140 | — | — |
| 2021-11-24 | $18.50 | $18.99 | 25,380 | — | — |
| 2021-11-23 | $19.70 | $20.23 | 149,710 | — | — |
| 2021-11-22 | $18.00 | $18.48 | 13,000 | — | — |
| 2021-11-19 | $18.80 | $19.30 | 14,160 | — | — |
| 2021-11-18 | $18.90 | $19.41 | 21,620 | — | — |
| 2021-11-17 | $17.90 | $18.38 | 6,450 | — | — |
| 2021-11-16 | $18.00 | $18.48 | 6,410 | — | — |
| 2021-11-15 | $18.30 | $18.79 | 6,650 | — | — |
| 2021-11-12 | $18.60 | $19.10 | 10,470 | — | — |
| 2021-11-11 | $18.80 | $19.30 | 3,740 | — | — |
| 2021-11-10 | $18.50 | $18.99 | 23,300 | — | — |
| 2021-11-09 | $19.20 | $19.71 | 25,500 | — | — |
| 2021-11-08 | $19.30 | $19.82 | 7,900 | — | — |
| 2021-11-05 | $19.40 | $19.92 | 12,070 | — | — |
| 2021-11-04 | $19.40 | $19.92 | 12,990 | — | — |
| 2021-11-03 | $19.50 | $20.02 | 7,940 | — | — |
| 2021-11-02 | $19.70 | $20.23 | 12,830 | — | — |
| 2021-11-01 | $19.70 | $20.23 | 11,620 | — | — |
| 2021-10-29 | $19.80 | $20.33 | 7,620 | — | — |
| 2021-10-28 | $19.90 | $20.43 | 37,890 | — | — |
| 2021-10-27 | $19.40 | $19.92 | 27,370 | — | — |
| 2021-10-26 | $20.50 | $21.05 | 45,360 | — | — |
| 2021-10-25 | $22.70 | $23.31 | 147,120 | — | — |
| 2021-10-22 | $26.60 | $27.31 | 1,136,190 | — | — |
| 2021-10-21 | $20.80 | $21.36 | 52,060 | — | — |
| 2021-10-20 | $19.80 | $20.33 | 33,510 | — | — |
| 2021-10-19 | $19.10 | $19.61 | 5,320 | — | — |
| 2021-10-18 | $19.20 | $19.71 | 3,340 | — | — |
| 2021-10-15 | $19.10 | $19.61 | 4,730 | — | — |
| 2021-10-14 | $19.40 | $19.92 | 15,550 | — | — |
| 2021-10-13 | $20.00 | $20.53 | 5,040 | — | — |
| 2021-10-12 | $20.50 | $21.05 | 1,330 | — | — |
| 2021-10-11 | $20.60 | $21.15 | 8,850 | — | — |
| 2021-10-08 | $20.00 | $20.53 | 1,370 | — | — |
| 2021-10-07 | $20.10 | $20.64 | 13,120 | — | — |
| 2021-10-06 | $20.60 | $21.15 | 212,300 | — | — |
| 2021-10-05 | $18.90 | $19.41 | 8,000 | — | — |
| 2021-10-04 | $18.80 | $19.30 | 7,390 | — | — |
| 2021-10-01 | $19.30 | $19.82 | 3,730 | — | — |
| 2021-09-30 | $19.40 | $19.92 | 10,450 | — | — |
| 2021-09-29 | $18.80 | $19.30 | 8,820 | — | — |
| 2021-09-28 | $19.80 | $20.33 | 4,010 | — | — |
| 2021-09-27 | $20.00 | $20.53 | 8,310 | — | — |
| 2021-09-24 | $20.00 | $20.53 | 37,300 | — | — |
| 2021-09-23 | $19.30 | $19.82 | 6,470 | — | — |
| 2021-09-22 | $19.10 | $19.61 | 12,490 | — | — |
| 2021-09-21 | $19.00 | $19.51 | 3,450 | — | — |
| 2021-09-20 | $18.80 | $19.30 | 9,460 | — | — |
| 2021-09-17 | $19.40 | $19.92 | 4,970 | — | — |
| 2021-09-16 | $19.40 | $19.92 | 14,150 | — | — |
| 2021-09-15 | $19.10 | $19.61 | 7,080 | — | — |
| 2021-09-14 | $18.80 | $19.30 | 13,040 | — | — |
| 2021-09-13 | $20.60 | $21.15 | 7,800 | — | — |
| 2021-09-10 | $20.90 | $21.46 | 10,110 | — | — |
| 2021-09-09 | $21.30 | $21.87 | 10,250 | — | — |
| 2021-09-08 | $20.70 | $21.25 | 10,290 | — | — |
| 2021-09-07 | $21.50 | $22.07 | 6,150 | — | — |
| 2021-09-03 | $22.20 | $22.79 | 16,220 | — | — |
| 2021-09-02 | $22.60 | $23.20 | 37,690 | — | — |
| 2021-09-01 | $21.50 | $22.07 | 27,510 | — | — |
| 2021-08-31 | $21.20 | $21.77 | 21,480 | — | — |
| 2021-08-30 | $20.30 | $20.84 | 8,770 | — | — |
| 2021-08-27 | $20.70 | $21.25 | 27,240 | — | — |
| 2021-08-26 | $19.60 | $20.12 | 9,570 | — | — |
| 2021-08-25 | $20.60 | $21.15 | 37,010 | — | — |
| 2021-08-24 | $20.40 | $20.95 | 56,840 | — | — |
| 2021-08-23 | $19.10 | $19.61 | 167,420 | — | — |
| 2021-08-20 | $18.10 | $18.58 | 227,830 | — | — |
| 2021-08-19 | $17.20 | $17.66 | 14,690 | — | — |
| 2021-08-18 | $17.70 | $18.17 | 36,050 | — | — |
| 2021-08-17 | $16.60 | $17.04 | 7,010 | — | — |
| 2021-08-16 | $17.20 | $17.66 | 19,220 | — | — |
| 2021-08-13 | $17.50 | $17.97 | 16,930 | — | — |
| 2021-08-12 | $18.90 | $19.41 | 11,520 | — | — |
| 2021-08-11 | $18.60 | $19.10 | 20,550 | — | — |
| 2021-08-10 | $18.20 | $18.69 | 57,650 | — | — |
| 2021-08-09 | $19.20 | $19.71 | 24,540 | — | — |
| 2021-08-06 | $18.70 | $19.20 | 44,700 | — | — |
| 2021-08-05 | $19.70 | $20.23 | 61,230 | — | — |
| 2021-08-04 | $21.30 | $21.87 | 36,080 | — | — |
| 2021-08-03 | $22.10 | $22.69 | 38,070 | — | — |
| 2021-08-02 | $22.30 | $22.90 | 44,000 | — | — |
| 2021-07-30 | $24.40 | $25.05 | 111,400 | — | — |
| 2021-07-29 | $25.80 | $26.49 | 57,980 | — | — |
| 2021-07-28 | $25.10 | $25.77 | 28,290 | — | — |
| 2021-07-27 | $25.10 | $25.77 | 100,880 | — | — |
| 2021-07-26 | $23.50 | $24.13 | 45,600 | — | — |
| 2021-07-23 | $22.90 | $23.51 | 119,460 | — | — |
| 2021-07-22 | $23.80 | $24.44 | 36,840 | — | — |
| 2021-07-21 | $24.80 | $25.46 | 66,060 | — | — |
| 2021-07-20 | $21.30 | $21.87 | 46,450 | — | — |
| 2021-07-19 | $22.40 | $23.00 | 42,640 | — | — |
| 2021-07-16 | $21.90 | $22.49 | 69,170 | — | — |
| 2021-07-15 | $25.00 | $25.67 | 284,920 | — | — |
| 2021-07-14 | $28.90 | $29.67 | 1,825,560 | — | — |
| 2021-07-13 | $26.10 | $26.80 | 667,620 | — | — |
| 2021-07-12 | $23.40 | $24.03 | 209,490 | — | — |
| 2021-07-09 | $24.90 | $25.57 | 125,890 | — | — |
| 2021-07-08 | $22.70 | $23.31 | 141,580 | — | — |
| 2021-07-07 | $20.20 | $20.74 | 27,010 | — | — |
| 2021-07-06 | $21.20 | $21.77 | 78,370 | — | — |
| 2021-07-02 | $20.10 | $20.64 | 102,230 | — | — |
| 2021-07-01 | $19.50 | $20.02 | 26,680 | — | — |
| 2021-06-30 | $19.70 | $20.23 | 90,910 | — | — |
| 2021-06-29 | $19.90 | $20.43 | 13,870 | — | — |
| 2021-06-28 | $20.10 | $20.64 | 21,260 | — | — |
| 2021-06-25 | $20.00 | $20.53 | 55,690 | — | — |
| 2021-06-24 | $19.00 | $19.51 | 61,490 | — | — |
| 2021-06-23 | $18.30 | $18.79 | 8,730 | — | — |
| 2021-06-22 | $18.30 | $18.79 | 13,940 | — | — |
| 2021-06-21 | $19.20 | $19.71 | 64,680 | — | — |
| 2021-06-18 | $20.00 | $20.53 | 65,020 | — | — |
| 2021-06-17 | $20.70 | $21.25 | 144,240 | — | — |
| 2021-06-16 | $22.60 | $23.20 | 395,760 | — | — |
| 2021-06-15 | $19.00 | $19.51 | 6,130 | — | — |
| 2021-06-14 | $19.40 | $19.92 | 5,820 | — | — |
| 2021-06-11 | $19.60 | $20.12 | 12,310 | — | — |
| 2021-06-10 | $19.30 | $19.82 | 4,780 | — | — |
| 2021-06-09 | $19.80 | $20.33 | 15,380 | — | — |
| 2021-06-08 | $19.00 | $19.51 | 15,810 | — | — |
| 2021-06-07 | $18.60 | $19.10 | 6,780 | — | — |
| 2021-06-04 | $18.40 | $18.89 | 6,010 | — | — |
| 2021-06-03 | $18.50 | $18.99 | 7,070 | — | — |
| 2021-06-02 | $18.70 | $19.20 | 7,740 | — | — |
| 2021-06-01 | $18.80 | $19.30 | 10,910 | — | — |
| 2021-05-28 | $18.60 | $19.10 | 16,860 | — | — |
| 2021-05-27 | $18.00 | $18.48 | 12,320 | — | — |
| 2021-05-26 | $18.00 | $18.48 | 36,560 | — | — |
| 2021-05-25 | $17.30 | $17.76 | 64,700 | — | — |
| 2021-05-24 | $17.00 | $17.45 | 3,710 | — | — |
| 2021-05-21 | $17.10 | $17.56 | 10,910 | — | — |
| 2021-05-20 | $17.00 | $17.45 | 3,960 | — | — |
| 2021-05-19 | $16.80 | $17.25 | 2,410 | — | — |
| 2021-05-18 | $16.90 | $17.35 | 13,770 | — | — |
| 2021-05-17 | $16.30 | $16.74 | 7,190 | — | — |
| 2021-05-14 | $16.30 | $16.74 | 24,260 | — | — |
| 2021-05-13 | $15.80 | $16.22 | 3,000 | — | — |
| 2021-05-12 | $16.10 | $16.53 | 5,990 | — | — |
| 2021-05-11 | $16.70 | $17.15 | 8,370 | — | — |
| 2021-05-10 | $17.30 | $17.76 | 22,470 | — | — |
| 2021-05-07 | $16.70 | $17.15 | 9,960 | — | — |
| 2021-05-06 | $17.20 | $17.66 | 10,050 | — | — |
| 2021-05-05 | $18.40 | $18.89 | 28,490 | — | — |
| 2021-05-04 | $18.50 | $18.99 | 23,570 | — | — |
| 2021-05-03 | $18.20 | $18.69 | 14,790 | — | — |
| 2021-04-30 | $18.20 | $18.69 | 8,060 | — | — |
| 2021-04-29 | $19.30 | $19.82 | 6,330 | — | — |
| 2021-04-28 | $19.40 | $19.92 | 5,790 | — | — |
| 2021-04-27 | $19.10 | $19.61 | 9,900 | — | — |
| 2021-04-26 | $18.70 | $19.20 | 5,230 | — | — |
| 2021-04-23 | $18.50 | $18.99 | 36,050 | — | — |
| 2021-04-22 | $18.90 | $19.41 | 5,330 | — | — |
| 2021-04-21 | $18.50 | $18.99 | 8,390 | — | — |
| 2021-04-20 | $17.20 | $17.66 | 8,590 | — | — |
| 2021-04-19 | $17.80 | $18.28 | 7,440 | — | — |
| 2021-04-16 | $18.80 | $19.30 | 21,350 | — | — |
| 2021-04-15 | $19.30 | $19.82 | 23,540 | — | — |
| 2021-04-14 | $20.40 | $20.95 | 5,880 | — | — |
| 2021-04-13 | $21.20 | $21.77 | 16,660 | — | — |
| 2021-04-12 | $22.20 | $22.79 | 19,510 | — | — |
| 2021-04-09 | $21.90 | $22.49 | 8,660 | — | — |
| 2021-04-08 | $22.30 | $22.90 | 20,600 | — | — |
| 2021-04-07 | $21.50 | $22.07 | 7,890 | — | — |
| 2021-04-06 | $22.00 | $22.59 | 12,920 | — | — |
| 2021-04-05 | $22.80 | $23.41 | 18,790 | — | — |
| 2021-04-01 | $23.70 | $24.33 | 40,280 | — | — |
| 2021-03-31 | $23.00 | $23.61 | 88,190 | — | — |
| 2021-03-30 | $21.40 | $21.97 | 19,230 | — | — |
| 2021-03-29 | $21.20 | $21.77 | 25,640 | — | — |
| 2021-03-26 | $23.10 | $23.72 | 29,190 | — | — |
| 2021-03-25 | $23.10 | $23.72 | 20,520 | — | — |
| 2021-03-24 | $22.60 | $23.20 | 23,310 | — | — |
| 2021-03-23 | $23.70 | $24.33 | 45,180 | — | — |
| 2021-03-22 | $25.90 | $26.59 | 61,630 | — | — |
| 2021-03-19 | $25.50 | $26.18 | 128,110 | — | — |
| 2021-03-18 | $24.70 | $25.36 | 47,110 | — | — |
| 2021-03-17 | $25.60 | $26.28 | 23,300 | — | — |
| 2021-03-16 | $24.60 | $25.26 | 125,930 | — | — |
| 2021-03-15 | $24.70 | $25.36 | 20,680 | — | — |
| 2021-03-12 | $24.20 | $24.85 | 22,670 | — | — |
| 2021-03-11 | $24.00 | $24.64 | 77,320 | — | — |
| 2021-03-10 | $22.00 | $22.59 | 14,450 | — | — |
| 2021-03-09 | $21.20 | $21.77 | 23,450 | — | — |
| 2021-03-08 | $21.90 | $22.49 | 37,000 | — | — |
| 2021-03-05 | $22.60 | $23.20 | 74,920 | — | — |
| 2021-03-04 | $19.40 | $19.92 | 42,170 | — | — |
| 2021-03-03 | $21.50 | $22.07 | 55,180 | — | — |
| 2021-03-02 | $24.70 | $25.36 | 36,560 | — | — |
| 2021-03-01 | $24.90 | $25.57 | 42,760 | — | — |
| 2021-02-26 | $25.20 | $25.87 | 56,760 | — | — |
| 2021-02-25 | $25.00 | $25.67 | 122,600 | — | — |
| 2021-02-24 | $30.60 | $31.42 | 586,200 | — | — |
| 2021-02-23 | $29.40 | $30.19 | 18,179,610 | — | — |
| 2021-02-22 | $23.70 | $24.33 | 1,177,830 | — | — |
| 2021-02-19 | $23.00 | $23.61 | 24,620 | — | — |
| 2021-02-18 | $22.60 | $23.20 | 34,970 | — | — |
| 2021-02-17 | $24.20 | $24.85 | 65,270 | — | — |
| 2021-02-16 | $23.80 | $24.44 | 24,120 | — | — |
| 2021-02-12 | $24.10 | $24.74 | 58,640 | — | — |
| 2021-02-11 | $24.90 | $25.57 | 115,080 | — | — |
| 2021-02-10 | $23.30 | $23.92 | 34,950 | — | — |
| 2021-02-09 | $23.40 | $24.03 | 42,860 | — | — |
| 2021-02-08 | $23.60 | $24.23 | 40,560 | — | — |
| 2021-02-05 | $23.20 | $23.82 | 119,120 | — | — |
| 2021-02-04 | $21.20 | $21.77 | 13,010 | — | — |
| 2021-02-03 | $21.00 | $21.56 | 42,240 | — | — |
| 2021-02-02 | $20.30 | $20.84 | 16,390 | — | — |
| 2021-02-01 | $19.80 | $20.33 | 8,920 | — | — |
| 2021-01-29 | $18.80 | $19.30 | 22,790 | — | — |
| 2021-01-28 | $20.10 | $20.64 | 28,610 | — | — |
| 2021-01-27 | $19.50 | $20.02 | 25,630 | — | — |
| 2021-01-26 | $21.20 | $21.77 | 25,110 | — | — |
| 2021-01-25 | $20.10 | $20.64 | 15,720 | — | — |
| 2021-01-22 | $20.20 | $20.74 | 12,450 | — | — |
| 2021-01-21 | $19.90 | $20.43 | 21,680 | — | — |
| 2021-01-20 | $20.10 | $20.64 | 19,610 | — | — |
| 2021-01-19 | $19.20 | $19.71 | 13,070 | — | — |
| 2021-01-15 | $19.10 | $19.61 | 34,500 | — | — |
| 2021-01-14 | $20.40 | $20.95 | 51,680 | — | — |
| 2021-01-13 | $19.30 | $19.82 | 13,130 | — | — |
| 2021-01-12 | $19.40 | $19.92 | 40,180 | — | — |
| 2021-01-11 | $18.60 | $19.10 | 21,310 | — | — |
| 2021-01-08 | $18.70 | $19.20 | 19,740 | — | — |
| 2021-01-07 | $18.00 | $18.48 | 10,030 | — | — |
| 2021-01-06 | $17.30 | $17.76 | 15,860 | — | — |
| 2021-01-05 | $17.90 | $18.38 | 9,360 | — | — |
| 2021-01-04 | $17.90 | $18.38 | 6,930 | — | — |