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
- 2016-02-24 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 | $16.05 | $16.05 | 736,087 | — | — |
| 2021-12-30 | $14.91 | $14.91 | 188,813 | — | — |
| 2021-12-29 | $14.57 | $14.57 | 185,020 | — | — |
| 2021-12-28 | $15.15 | $15.15 | 163,480 | — | — |
| 2021-12-27 | $15.15 | $15.15 | 133,153 | — | — |
| 2021-12-23 | $15.75 | $15.75 | 100,187 | — | — |
| 2021-12-22 | $15.75 | $15.75 | 183,120 | — | — |
| 2021-12-21 | $15.08 | $15.08 | 107,047 | — | — |
| 2021-12-20 | $15.30 | $15.30 | 206,153 | — | — |
| 2021-12-17 | $15.71 | $15.71 | 163,927 | — | — |
| 2021-12-16 | $15.45 | $15.45 | 125,813 | — | — |
| 2021-12-15 | $15.00 | $15.00 | 570,900 | — | — |
| 2021-12-14 | $15.15 | $15.15 | 228,113 | — | — |
| 2021-12-13 | $15.45 | $15.45 | 178,967 | — | — |
| 2021-12-10 | $15.90 | $15.90 | 160,647 | — | — |
| 2021-12-09 | $16.58 | $16.58 | 122,220 | — | — |
| 2021-12-08 | $17.40 | $17.40 | 153,647 | — | — |
| 2021-12-07 | $18.30 | $18.30 | 295,547 | — | — |
| 2021-12-06 | $15.98 | $15.97 | 261,940 | — | — |
| 2021-12-03 | $16.65 | $16.65 | 225,607 | — | — |
| 2021-12-02 | $17.25 | $17.25 | 358,127 | — | — |
| 2021-12-01 | $17.40 | $17.40 | 205,213 | — | — |
| 2021-11-30 | $18.30 | $18.30 | 115,413 | — | — |
| 2021-11-29 | $18.53 | $18.53 | 201,267 | — | — |
| 2021-11-26 | $19.42 | $19.42 | 75,733 | — | — |
| 2021-11-24 | $19.35 | $19.35 | 99,973 | — | — |
| 2021-11-23 | $18.75 | $18.75 | 104,560 | — | — |
| 2021-11-22 | $19.35 | $19.35 | 139,867 | — | — |
| 2021-11-19 | $19.80 | $19.80 | 115,387 | — | — |
| 2021-11-18 | $18.90 | $18.90 | 158,453 | — | — |
| 2021-11-17 | $19.20 | $19.20 | 172,313 | — | — |
| 2021-11-16 | $19.80 | $19.80 | 178,007 | — | — |
| 2021-11-15 | $20.55 | $20.55 | 165,887 | — | — |
| 2021-11-12 | $21.30 | $21.30 | 130,740 | — | — |
| 2021-11-11 | $21.00 | $21.00 | 188,253 | — | — |
| 2021-11-10 | $19.65 | $19.65 | 223,647 | — | — |
| 2021-11-09 | $20.85 | $20.85 | 384,513 | — | — |
| 2021-11-08 | $22.35 | $22.35 | 859,860 | — | — |
| 2021-11-05 | $18.75 | $18.75 | 164,100 | — | — |
| 2021-11-04 | $18.75 | $18.75 | 138,207 | — | — |
| 2021-11-03 | $19.05 | $19.05 | 145,067 | — | — |
| 2021-11-02 | $18.15 | $18.15 | 158,660 | — | — |
| 2021-11-01 | $18.45 | $18.45 | 157,567 | — | — |
| 2021-10-29 | $18.90 | $18.90 | 128,513 | — | — |
| 2021-10-28 | $19.20 | $19.20 | 133,073 | — | — |
| 2021-10-27 | $19.20 | $19.20 | 178,867 | — | — |
| 2021-10-26 | $18.60 | $18.60 | 475,193 | — | — |
| 2021-10-25 | $18.75 | $18.75 | 259,040 | — | — |
| 2021-10-22 | $18.75 | $18.75 | 256,907 | — | — |
| 2021-10-21 | $19.50 | $19.50 | 107,080 | — | — |
| 2021-10-20 | $20.03 | $20.03 | 104,187 | — | — |
| 2021-10-19 | $19.80 | $19.80 | 107,033 | — | — |
| 2021-10-18 | $19.65 | $19.65 | 324,193 | — | — |
| 2021-10-15 | $20.85 | $20.85 | 101,393 | — | — |
| 2021-10-14 | $21.45 | $21.45 | 74,227 | — | — |
| 2021-10-13 | $22.05 | $22.05 | 77,973 | — | — |
| 2021-10-12 | $21.00 | $21.00 | 86,133 | — | — |
| 2021-10-11 | $20.70 | $20.70 | 87,453 | — | — |
| 2021-10-08 | $21.30 | $21.30 | 113,373 | — | — |
| 2021-10-07 | $22.35 | $22.35 | 113,353 | — | — |
| 2021-10-06 | $22.80 | $22.80 | 94,833 | — | — |
| 2021-10-05 | $22.80 | $22.80 | 122,580 | — | — |
| 2021-10-04 | $22.65 | $22.65 | 180,600 | — | — |
| 2021-10-01 | $23.10 | $23.10 | 71,873 | — | — |
| 2021-09-30 | $22.80 | $22.80 | 170,860 | — | — |
| 2021-09-29 | $23.40 | $23.40 | 138,353 | — | — |
| 2021-09-28 | $22.80 | $22.80 | 171,513 | — | — |
| 2021-09-27 | $24.23 | $24.23 | 207,740 | — | — |
| 2021-09-24 | $24.30 | $24.30 | 178,580 | — | — |
| 2021-09-23 | $23.10 | $23.10 | 218,247 | — | — |
| 2021-09-22 | $21.60 | $21.60 | 139,333 | — | — |
| 2021-09-21 | $20.25 | $20.25 | 73,260 | — | — |
| 2021-09-20 | $19.50 | $19.50 | 135,400 | — | — |
| 2021-09-17 | $20.48 | $20.48 | 54,280 | — | — |
| 2021-09-16 | $20.17 | $20.17 | 62,247 | — | — |
| 2021-09-15 | $20.10 | $20.10 | 179,813 | — | — |
| 2021-09-14 | $19.65 | $19.65 | 111,180 | — | — |
| 2021-09-13 | $20.25 | $20.25 | 110,553 | — | — |
| 2021-09-10 | $21.00 | $21.00 | 163,760 | — | — |
| 2021-09-09 | $21.00 | $21.00 | 203,340 | — | — |
| 2021-09-08 | $20.49 | $20.49 | 128,720 | — | — |
| 2021-09-07 | $21.15 | $21.15 | 179,767 | — | — |
| 2021-09-03 | $21.75 | $21.75 | 171,087 | — | — |
| 2021-09-02 | $21.67 | $21.67 | 200,733 | — | — |
| 2021-09-01 | $21.90 | $21.90 | 227,647 | — | — |
| 2021-08-31 | $22.80 | $22.80 | 122,827 | — | — |
| 2021-08-30 | $23.92 | $23.92 | 410,273 | — | — |
| 2021-08-27 | $24.45 | $24.45 | 699,273 | — | — |
| 2021-08-26 | $18.30 | $18.30 | 160,213 | — | — |
| 2021-08-25 | $18.75 | $18.75 | 235,067 | — | — |
| 2021-08-24 | $19.50 | $19.50 | 365,287 | — | — |
| 2021-08-23 | $20.10 | $20.10 | 196,240 | — | — |
| 2021-08-20 | $20.70 | $20.70 | 138,760 | — | — |
| 2021-08-19 | $21.45 | $21.45 | 104,080 | — | — |
| 2021-08-18 | $22.05 | $22.05 | 96,453 | — | — |
| 2021-08-17 | $21.60 | $21.60 | 171,820 | — | — |
| 2021-08-16 | $22.20 | $22.20 | 189,160 | — | — |
| 2021-08-13 | $23.55 | $23.55 | 70,393 | — | — |
| 2021-08-12 | $23.85 | $23.85 | 68,660 | — | — |
| 2021-08-11 | $24.45 | $24.45 | 65,960 | — | — |
| 2021-08-10 | $23.85 | $23.85 | 104,913 | — | — |
| 2021-08-09 | $24.30 | $24.30 | 74,227 | — | — |
| 2021-08-06 | $24.67 | $24.67 | 76,140 | — | — |
| 2021-08-05 | $25.35 | $25.35 | 103,907 | — | — |
| 2021-08-04 | $23.25 | $23.25 | 67,533 | — | — |
| 2021-08-03 | $23.55 | $23.55 | 56,693 | — | — |
| 2021-08-02 | $23.40 | $23.40 | 72,647 | — | — |
| 2021-07-30 | $23.55 | $23.55 | 104,233 | — | — |
| 2021-07-29 | $24.00 | $24.00 | 123,000 | — | — |
| 2021-07-28 | $24.00 | $24.00 | 134,473 | — | — |
| 2021-07-27 | $24.00 | $24.00 | 133,907 | — | — |
| 2021-07-26 | $24.90 | $24.90 | 174,313 | — | — |
| 2021-07-23 | $24.83 | $24.83 | 54,313 | — | — |
| 2021-07-22 | $24.98 | $24.98 | 55,373 | — | — |
| 2021-07-21 | $25.35 | $25.35 | 62,387 | — | — |
| 2021-07-20 | $24.67 | $24.67 | 83,547 | — | — |
| 2021-07-19 | $25.05 | $25.05 | 152,393 | — | — |
| 2021-07-16 | $25.20 | $25.20 | 83,673 | — | — |
| 2021-07-15 | $25.95 | $25.95 | 110,113 | — | — |
| 2021-07-14 | $25.20 | $25.20 | 164,240 | — | — |
| 2021-07-13 | $27.06 | $27.06 | 142,807 | — | — |
| 2021-07-12 | $28.73 | $28.73 | 105,100 | — | — |
| 2021-07-09 | $29.70 | $29.70 | 205,667 | — | — |
| 2021-07-08 | $28.80 | $28.80 | 222,360 | — | — |
| 2021-07-07 | $26.40 | $26.40 | 285,960 | — | — |
| 2021-07-06 | $26.40 | $26.40 | 596,580 | — | — |
| 2021-07-02 | $28.05 | $28.05 | 213,847 | — | — |
| 2021-07-01 | $30.00 | $30.00 | 127,747 | — | — |
| 2021-06-30 | $30.30 | $30.30 | 135,707 | — | — |
| 2021-06-29 | $31.20 | $31.20 | 336,040 | — | — |
| 2021-06-28 | $31.50 | $31.50 | 182,373 | — | — |
| 2021-06-25 | $32.40 | $32.40 | 126,127 | — | — |
| 2021-06-24 | $32.73 | $32.73 | 193,653 | — | — |
| 2021-06-23 | $33.38 | $33.38 | 118,007 | — | — |
| 2021-06-22 | $31.95 | $31.95 | 108,693 | — | — |
| 2021-06-21 | $32.40 | $32.40 | 156,247 | — | — |
| 2021-06-18 | $33.15 | $33.15 | 151,047 | — | — |
| 2021-06-17 | $34.20 | $34.20 | 221,920 | — | — |
| 2021-06-16 | $34.50 | $34.50 | 168,960 | — | — |
| 2021-06-15 | $32.10 | $32.10 | 140,027 | — | — |
| 2021-06-14 | $34.35 | $34.35 | 172,593 | — | — |
| 2021-06-11 | $35.10 | $35.10 | 219,373 | — | — |
| 2021-06-10 | $36.30 | $36.30 | 202,500 | — | — |
| 2021-06-09 | $34.80 | $34.80 | 315,480 | — | — |
| 2021-06-08 | $32.70 | $32.70 | 219,360 | — | — |
| 2021-06-07 | $31.35 | $31.35 | 137,553 | — | — |
| 2021-06-04 | $30.90 | $30.90 | 176,400 | — | — |
| 2021-06-03 | $32.03 | $32.03 | 345,180 | — | — |
| 2021-06-02 | $32.55 | $32.55 | 163,300 | — | — |
| 2021-06-01 | $34.05 | $34.05 | 187,640 | — | — |
| 2021-05-28 | $33.75 | $33.75 | 174,200 | — | — |
| 2021-05-27 | $32.55 | $32.55 | 285,340 | — | — |
| 2021-05-26 | $34.20 | $34.20 | 553,853 | — | — |
| 2021-05-25 | $37.28 | $37.28 | 652,667 | — | — |
| 2021-05-24 | $35.70 | $35.70 | 638,473 | — | — |
| 2021-05-21 | $31.73 | $31.73 | 911,653 | — | — |
| 2021-05-20 | $26.46 | $26.46 | 369,573 | — | — |
| 2021-05-19 | $22.80 | $22.80 | 57,087 | — | — |
| 2021-05-18 | $22.80 | $22.80 | 84,820 | — | — |
| 2021-05-17 | $22.28 | $22.28 | 83,967 | — | — |
| 2021-05-14 | $23.25 | $23.25 | 111,487 | — | — |
| 2021-05-13 | $22.05 | $22.05 | 199,640 | — | — |
| 2021-05-12 | $23.76 | $23.76 | 132,993 | — | — |
| 2021-05-11 | $22.65 | $22.65 | 201,507 | — | — |
| 2021-05-10 | $23.70 | $23.70 | 307,073 | — | — |
| 2021-05-07 | $22.65 | $22.65 | 138,560 | — | — |
| 2021-05-06 | $21.45 | $21.45 | 153,167 | — | — |
| 2021-05-05 | $22.65 | $22.65 | 176,087 | — | — |
| 2021-05-04 | $24.30 | $24.30 | 190,527 | — | — |
| 2021-05-03 | $24.60 | $24.60 | 188,073 | — | — |
| 2021-04-30 | $25.28 | $25.28 | 103,940 | — | — |
| 2021-04-29 | $24.30 | $24.30 | 230,340 | — | — |
| 2021-04-28 | $25.73 | $25.73 | 316,607 | — | — |
| 2021-04-27 | $24.15 | $24.15 | 342,133 | — | — |
| 2021-04-26 | $26.10 | $26.10 | 733,687 | — | — |
| 2021-04-23 | $28.80 | $28.80 | 415,840 | — | — |
| 2021-04-22 | $23.25 | $23.25 | 460,373 | — | — |
| 2021-04-21 | $20.70 | $20.70 | 596,540 | — | — |
| 2021-04-20 | $15.60 | $15.60 | 396,793 | — | — |
| 2021-04-19 | $16.05 | $16.05 | 391,153 | — | — |
| 2021-04-16 | $18.60 | $18.60 | 241,913 | — | — |
| 2021-04-15 | $19.80 | $19.80 | 268,327 | — | — |
| 2021-04-14 | $20.70 | $20.70 | 247,987 | — | — |
| 2021-04-13 | $21.90 | $21.90 | 348,007 | — | — |
| 2021-04-12 | $22.20 | $22.20 | 153,280 | — | — |
| 2021-04-09 | $22.50 | $22.50 | 220,367 | — | — |
| 2021-04-08 | $21.90 | $21.90 | 179,293 | — | — |
| 2021-04-07 | $22.80 | $22.80 | 149,087 | — | — |
| 2021-04-06 | $24.00 | $24.00 | 122,753 | — | — |
| 2021-04-05 | $24.30 | $24.30 | 131,200 | — | — |
| 2021-04-01 | $24.15 | $24.15 | 127,327 | — | — |
| 2021-03-31 | $23.85 | $23.85 | 194,593 | — | — |
| 2021-03-30 | $24.60 | $24.60 | 172,547 | — | — |
| 2021-03-29 | $25.65 | $25.65 | 437,453 | — | — |
| 2021-03-26 | $21.45 | $21.45 | 240,573 | — | — |
| 2021-03-25 | $21.00 | $21.00 | 407,140 | — | — |
| 2021-03-24 | $22.64 | $22.64 | 403,947 | — | — |
| 2021-03-23 | $21.90 | $21.90 | 591,020 | — | — |
| 2021-03-22 | $24.75 | $24.75 | 392,073 | — | — |
| 2021-03-19 | $26.70 | $26.70 | 327,087 | — | — |
| 2021-03-18 | $28.20 | $28.20 | 337,707 | — | — |
| 2021-03-17 | $30.45 | $30.45 | 260,747 | — | — |
| 2021-03-16 | $29.85 | $29.85 | 251,233 | — | — |
| 2021-03-15 | $30.67 | $30.67 | 273,807 | — | — |
| 2021-03-12 | $32.33 | $32.33 | 233,420 | — | — |
| 2021-03-11 | $33.00 | $33.00 | 432,693 | — | — |
| 2021-03-10 | $30.60 | $30.60 | 1,133,313 | — | — |
| 2021-03-09 | $35.55 | $35.55 | 345,780 | — | — |
| 2021-03-08 | $32.10 | $32.10 | 386,013 | — | — |
| 2021-03-05 | $27.90 | $27.90 | 980,273 | — | — |
| 2021-03-04 | $30.45 | $30.45 | 736,660 | — | — |
| 2021-03-03 | $35.70 | $35.70 | 279,933 | — | — |
| 2021-03-02 | $39.90 | $39.90 | 160,140 | — | — |
| 2021-03-01 | $42.00 | $42.00 | 366,280 | — | — |
| 2021-02-26 | $38.40 | $38.40 | 336,247 | — | — |
| 2021-02-25 | $39.00 | $39.00 | 327,300 | — | — |
| 2021-02-24 | $42.97 | $42.97 | 433,913 | — | — |
| 2021-02-23 | $38.10 | $38.10 | 1,143,407 | — | — |
| 2021-02-22 | $44.70 | $44.70 | 489,347 | — | — |
| 2021-02-19 | $47.85 | $47.85 | 437,107 | — | — |
| 2021-02-18 | $49.50 | $49.50 | 839,467 | — | — |
| 2021-02-17 | $54.60 | $54.60 | 401,447 | — | — |
| 2021-02-16 | $58.50 | $58.50 | 293,680 | — | — |
| 2021-02-12 | $57.60 | $57.60 | 260,800 | — | — |
| 2021-02-11 | $58.95 | $58.95 | 670,893 | — | — |
| 2021-02-10 | $56.40 | $56.40 | 363,773 | — | — |
| 2021-02-09 | $58.65 | $58.65 | 346,620 | — | — |
| 2021-02-08 | $60.00 | $60.00 | 448,273 | — | — |
| 2021-02-05 | $58.88 | $58.88 | 298,687 | — | — |
| 2021-02-04 | $56.85 | $56.85 | 420,067 | — | — |
| 2021-02-03 | $57.60 | $57.60 | 521,393 | — | — |
| 2021-02-02 | $60.45 | $60.45 | 494,800 | — | — |
| 2021-02-01 | $56.85 | $56.85 | 549,013 | — | — |
| 2021-01-29 | $49.58 | $49.58 | 675,873 | — | — |
| 2021-01-28 | $41.92 | $41.92 | 1,460,040 | — | — |
| 2021-01-27 | $51.00 | $51.00 | 916,693 | — | — |
| 2021-01-26 | $59.70 | $59.70 | 1,323,147 | — | — |
| 2021-01-25 | $61.13 | $61.13 | 2,416,293 | — | — |
| 2021-01-22 | $50.03 | $50.03 | 2,277,253 | — | — |
| 2021-01-21 | $34.58 | $34.58 | 1,841,967 | — | — |
| 2021-01-20 | $29.10 | $29.10 | 1,288,547 | — | — |
| 2021-01-19 | $21.66 | $21.66 | 758,747 | — | — |
| 2021-01-15 | $19.20 | $19.20 | 326,280 | — | — |
| 2021-01-14 | $17.76 | $17.76 | 237,520 | — | — |
| 2021-01-13 | $17.40 | $17.40 | 215,967 | — | — |
| 2021-01-12 | $16.95 | $16.95 | 236,227 | — | — |
| 2021-01-11 | $17.40 | $17.40 | 468,680 | — | — |
| 2021-01-08 | $17.70 | $17.70 | 400,980 | — | — |
| 2021-01-07 | $17.25 | $17.25 | 547,840 | — | — |
| 2021-01-06 | $14.84 | $14.84 | 782,507 | — | — |
| 2021-01-05 | $14.40 | $14.40 | 3,196,993 | — | — |
| 2021-01-04 | $17.17 | $17.17 | 1,064,907 | — | — |