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
- 2020-09-25 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 | $12.36 | $12.36 | 25,150 | — | — |
| 2021-12-30 | $12.36 | $12.36 | 8,750 | — | — |
| 2021-12-29 | $12.36 | $12.36 | 16,092 | — | — |
| 2021-12-28 | $11.40 | $11.40 | 38,817 | — | — |
| 2021-12-27 | $12.24 | $12.24 | 20,450 | — | — |
| 2021-12-23 | $13.08 | $13.08 | 14,500 | — | — |
| 2021-12-22 | $13.56 | $13.56 | 12,000 | — | — |
| 2021-12-21 | $13.68 | $13.68 | 25,825 | — | — |
| 2021-12-20 | $14.88 | $14.88 | 165,867 | — | — |
| 2021-12-17 | $13.20 | $13.20 | 7,625 | — | — |
| 2021-12-16 | $13.80 | $13.80 | 10,058 | — | — |
| 2021-12-15 | $12.84 | $12.84 | 7,917 | — | — |
| 2021-12-14 | $13.80 | $13.80 | 4,083 | — | — |
| 2021-12-13 | $13.56 | $13.56 | 7,958 | — | — |
| 2021-12-10 | $14.52 | $14.52 | 7,617 | — | — |
| 2021-12-09 | $15.24 | $15.24 | 9,342 | — | — |
| 2021-12-08 | $15.24 | $15.24 | 24,058 | — | — |
| 2021-12-07 | $14.64 | $14.64 | 52,658 | — | — |
| 2021-12-06 | $13.20 | $13.20 | 7,742 | — | — |
| 2021-12-03 | $13.20 | $13.20 | 46,008 | — | — |
| 2021-12-02 | $13.44 | $13.44 | 14,267 | — | — |
| 2021-12-01 | $14.04 | $14.04 | 4,742 | — | — |
| 2021-11-30 | $14.40 | $14.40 | 12,117 | — | — |
| 2021-11-29 | $16.08 | $16.08 | 16,025 | — | — |
| 2021-11-26 | $16.20 | $16.20 | 4,517 | — | — |
| 2021-11-24 | $16.08 | $16.08 | 8,450 | — | — |
| 2021-11-23 | $15.96 | $15.96 | 9,808 | — | — |
| 2021-11-22 | $15.96 | $15.96 | 7,858 | — | — |
| 2021-11-19 | $15.72 | $15.72 | 11,783 | — | — |
| 2021-11-18 | $15.60 | $15.60 | 11,492 | — | — |
| 2021-11-17 | $15.96 | $15.96 | 9,358 | — | — |
| 2021-11-16 | $16.44 | $16.44 | 6,083 | — | — |
| 2021-11-15 | $16.68 | $16.68 | 14,317 | — | — |
| 2021-11-12 | $16.92 | $16.92 | 6,300 | — | — |
| 2021-11-11 | $17.28 | $17.28 | 6,275 | — | — |
| 2021-11-10 | $17.40 | $17.40 | 8,742 | — | — |
| 2021-11-09 | $17.88 | $17.88 | 13,550 | — | — |
| 2021-11-08 | $18.72 | $18.72 | 24,358 | — | — |
| 2021-11-05 | $19.86 | $19.86 | 6,500 | — | — |
| 2021-11-04 | $20.04 | $20.04 | 11,058 | — | — |
| 2021-11-03 | $20.28 | $20.28 | 12,717 | — | — |
| 2021-11-02 | $20.52 | $20.52 | 10,092 | — | — |
| 2021-11-01 | $20.64 | $20.64 | 17,942 | — | — |
| 2021-10-29 | $19.80 | $19.80 | 24,633 | — | — |
| 2021-10-28 | $19.56 | $19.56 | 6,375 | — | — |
| 2021-10-27 | $19.92 | $19.92 | 5,050 | — | — |
| 2021-10-26 | $21.00 | $21.00 | 5,042 | — | — |
| 2021-10-25 | $21.12 | $21.12 | 5,108 | — | — |
| 2021-10-22 | $20.52 | $20.52 | 5,650 | — | — |
| 2021-10-21 | $21.72 | $21.72 | 4,275 | — | — |
| 2021-10-20 | $22.68 | $22.68 | 6,750 | — | — |
| 2021-10-19 | $22.08 | $22.08 | 5,125 | — | — |
| 2021-10-18 | $22.20 | $22.20 | 11,500 | — | — |
| 2021-10-15 | $21.48 | $21.48 | 9,392 | — | — |
| 2021-10-14 | $22.32 | $22.32 | 13,567 | — | — |
| 2021-10-13 | $21.12 | $21.12 | 34,775 | — | — |
| 2021-10-12 | $19.08 | $19.08 | 7,375 | — | — |
| 2021-10-11 | $19.68 | $19.68 | 8,000 | — | — |
| 2021-10-08 | $19.92 | $19.92 | 4,267 | — | — |
| 2021-10-07 | $20.28 | $20.28 | 4,758 | — | — |
| 2021-10-06 | $19.98 | $19.98 | 4,517 | — | — |
| 2021-10-05 | $20.40 | $20.40 | 5,658 | — | — |
| 2021-10-04 | $20.76 | $20.76 | 14,292 | — | — |
| 2021-10-01 | $21.48 | $21.48 | 21,783 | — | — |
| 2021-09-30 | $21.72 | $21.72 | 2,092 | — | — |
| 2021-09-29 | $20.76 | $20.76 | 11,425 | — | — |
| 2021-09-28 | $21.36 | $21.36 | 2,017 | — | — |
| 2021-09-27 | $21.84 | $21.84 | 14,425 | — | — |
| 2021-09-24 | $21.36 | $21.36 | 7,633 | — | — |
| 2021-09-23 | $22.32 | $22.32 | 7,358 | — | — |
| 2021-09-22 | $21.12 | $21.12 | 7,067 | — | — |
| 2021-09-21 | $20.76 | $20.76 | 9,092 | — | — |
| 2021-09-20 | $20.40 | $20.40 | 21,458 | — | — |
| 2021-09-17 | $21.60 | $21.60 | 19,375 | — | — |
| 2021-09-16 | $22.08 | $22.08 | 4,175 | — | — |
| 2021-09-15 | $21.60 | $21.60 | 19,200 | — | — |
| 2021-09-14 | $22.80 | $22.80 | 10,442 | — | — |
| 2021-09-13 | $23.64 | $23.64 | 9,575 | — | — |
| 2021-09-10 | $24.24 | $24.24 | 12,017 | — | — |
| 2021-09-09 | $23.76 | $23.76 | 41,025 | — | — |
| 2021-09-08 | $23.28 | $23.28 | 17,600 | — | — |
| 2021-09-07 | $23.64 | $23.64 | 39,117 | — | — |
| 2021-09-03 | $24.12 | $24.12 | 4,825 | — | — |
| 2021-09-02 | $23.88 | $23.88 | 13,375 | — | — |
| 2021-09-01 | $23.64 | $23.64 | 4,158 | — | — |
| 2021-08-31 | $24.12 | $24.12 | 19,150 | — | — |
| 2021-08-30 | $24.48 | $24.48 | 11,758 | — | — |
| 2021-08-27 | $24.12 | $24.12 | 14,600 | — | — |
| 2021-08-26 | $23.40 | $23.40 | 5,967 | — | — |
| 2021-08-25 | $23.04 | $23.04 | 11,242 | — | — |
| 2021-08-24 | $22.32 | $22.32 | 12,592 | — | — |
| 2021-08-23 | $21.48 | $21.48 | 27,783 | — | — |
| 2021-08-20 | $20.76 | $20.76 | 27,375 | — | — |
| 2021-08-19 | $20.88 | $20.88 | 18,825 | — | — |
| 2021-08-18 | $22.32 | $22.32 | 10,042 | — | — |
| 2021-08-17 | $22.20 | $22.20 | 45,500 | — | — |
| 2021-08-16 | $24.84 | $24.84 | 24,350 | — | — |
| 2021-08-13 | $25.20 | $25.20 | 10,125 | — | — |
| 2021-08-12 | $26.16 | $26.16 | 10,608 | — | — |
| 2021-08-11 | $27.24 | $27.24 | 17,750 | — | — |
| 2021-08-10 | $26.64 | $26.64 | 21,083 | — | — |
| 2021-08-09 | $25.56 | $25.56 | 20,058 | — | — |
| 2021-08-06 | $25.08 | $25.08 | 10,700 | — | — |
| 2021-08-05 | $25.20 | $25.20 | 10,933 | — | — |
| 2021-08-04 | $24.96 | $24.96 | 9,892 | — | — |
| 2021-08-03 | $26.16 | $26.16 | 16,542 | — | — |
| 2021-08-02 | $25.56 | $25.56 | 10,592 | — | — |
| 2021-07-30 | $24.96 | $24.96 | 9,700 | — | — |
| 2021-07-29 | $25.20 | $25.20 | 7,967 | — | — |
| 2021-07-28 | $25.56 | $25.56 | 20,400 | — | — |
| 2021-07-27 | $25.44 | $25.44 | 13,925 | — | — |
| 2021-07-26 | $25.92 | $25.92 | 37,567 | — | — |
| 2021-07-23 | $24.36 | $24.36 | 27,267 | — | — |
| 2021-07-22 | $26.64 | $26.64 | 26,958 | — | — |
| 2021-07-21 | $27.24 | $27.24 | 19,800 | — | — |
| 2021-07-20 | $26.88 | $26.88 | 54,533 | — | — |
| 2021-07-19 | $25.92 | $25.92 | 16,250 | — | — |
| 2021-07-16 | $25.32 | $25.32 | 20,433 | — | — |
| 2021-07-15 | $25.68 | $25.68 | 30,100 | — | — |
| 2021-07-14 | $26.04 | $26.04 | 27,975 | — | — |
| 2021-07-13 | $26.28 | $26.28 | 48,533 | — | — |
| 2021-07-12 | $27.60 | $27.60 | 42,383 | — | — |
| 2021-07-09 | $28.08 | $28.08 | 87,033 | — | — |
| 2021-07-08 | $28.68 | $28.68 | 43,533 | — | — |
| 2021-07-07 | $29.28 | $29.28 | 97,358 | — | — |
| 2021-07-06 | $34.20 | $34.20 | 270,025 | — | — |
| 2021-07-02 | $28.56 | $28.56 | 80,525 | — | — |
| 2021-07-01 | $30.12 | $30.12 | 67,658 | — | — |
| 2021-06-30 | $33.00 | $33.00 | 163,658 | — | — |
| 2021-06-29 | $37.32 | $37.32 | 876,000 | — | — |
| 2021-06-28 | $30.84 | $30.84 | 91,025 | — | — |
| 2021-06-25 | $30.36 | $30.36 | 27,867 | — | — |
| 2021-06-24 | $30.48 | $30.48 | 42,325 | — | — |
| 2021-06-23 | $30.84 | $30.84 | 68,025 | — | — |
| 2021-06-22 | $28.92 | $28.92 | 58,800 | — | — |
| 2021-06-21 | $29.52 | $29.52 | 55,558 | — | — |
| 2021-06-18 | $30.96 | $30.96 | 88,517 | — | — |
| 2021-06-17 | $33.36 | $33.36 | 69,000 | — | — |
| 2021-06-16 | $33.48 | $33.48 | 103,308 | — | — |
| 2021-06-15 | $32.04 | $32.04 | 118,700 | — | — |
| 2021-06-14 | $34.80 | $34.80 | 303,758 | — | — |
| 2021-06-11 | $38.40 | $38.40 | 3,559,017 | — | — |
| 2021-06-10 | $33.24 | $33.24 | 2,728,775 | — | — |
| 2021-06-09 | $26.52 | $26.52 | 12,325 | — | — |
| 2021-06-08 | $26.88 | $26.88 | 3,575 | — | — |
| 2021-06-07 | $26.76 | $26.76 | 8,892 | — | — |
| 2021-06-04 | $27.60 | $27.60 | 2,175 | — | — |
| 2021-06-03 | $27.48 | $27.48 | 11,358 | — | — |
| 2021-06-02 | $29.87 | $29.87 | 9,775 | — | — |
| 2021-06-01 | $30.36 | $30.36 | 13,817 | — | — |
| 2021-05-28 | $28.68 | $28.68 | 6,350 | — | — |
| 2021-05-27 | $28.50 | $28.50 | 5,750 | — | — |
| 2021-05-26 | $28.20 | $28.20 | 5,967 | — | — |
| 2021-05-25 | $27.48 | $27.48 | 3,533 | — | — |
| 2021-05-24 | $26.52 | $26.52 | 6,308 | — | — |
| 2021-05-21 | $26.46 | $26.46 | 2,492 | — | — |
| 2021-05-20 | $26.64 | $26.64 | 8,167 | — | — |
| 2021-05-19 | $27.24 | $27.24 | 20,183 | — | — |
| 2021-05-18 | $26.28 | $26.28 | 6,583 | — | — |
| 2021-05-17 | $26.16 | $26.16 | 5,317 | — | — |
| 2021-05-14 | $28.56 | $28.56 | 10,667 | — | — |
| 2021-05-13 | $26.28 | $26.28 | 16,258 | — | — |
| 2021-05-12 | $25.20 | $25.20 | 7,717 | — | — |
| 2021-05-11 | $27.24 | $27.24 | 10,133 | — | — |
| 2021-05-10 | $30.48 | $30.48 | 6,242 | — | — |
| 2021-05-07 | $32.40 | $32.40 | 7,417 | — | — |
| 2021-05-06 | $31.32 | $31.32 | 11,250 | — | — |
| 2021-05-05 | $31.20 | $31.20 | 10,308 | — | — |
| 2021-05-04 | $33.48 | $33.48 | 45,908 | — | — |
| 2021-05-03 | $34.68 | $34.68 | 8,983 | — | — |
| 2021-04-30 | $33.84 | $33.84 | 8,025 | — | — |
| 2021-04-29 | $30.96 | $30.96 | 9,050 | — | — |
| 2021-04-28 | $34.68 | $34.68 | 2,000 | — | — |
| 2021-04-27 | $35.28 | $35.28 | 5,808 | — | — |
| 2021-04-26 | $35.40 | $35.40 | 5,208 | — | — |
| 2021-04-23 | $36.00 | $36.00 | 1,900 | — | — |
| 2021-04-22 | $35.76 | $35.76 | 4,083 | — | — |
| 2021-04-21 | $35.16 | $35.16 | 8,458 | — | — |
| 2021-04-20 | $32.52 | $32.52 | 2,733 | — | — |
| 2021-04-19 | $33.12 | $33.12 | 10,483 | — | — |
| 2021-04-16 | $32.88 | $32.88 | 13,242 | — | — |
| 2021-04-15 | $38.40 | $38.40 | 7,442 | — | — |
| 2021-04-14 | $39.60 | $39.60 | 5,792 | — | — |
| 2021-04-13 | $37.20 | $37.20 | 7,742 | — | — |
| 2021-04-12 | $38.64 | $38.64 | 9,083 | — | — |
| 2021-04-09 | $43.56 | $43.56 | 5,558 | — | — |
| 2021-04-08 | $43.20 | $43.20 | 35,683 | — | — |
| 2021-04-07 | $46.80 | $46.80 | 16,525 | — | — |
| 2021-04-06 | $48.00 | $48.00 | 32,233 | — | — |
| 2021-04-05 | $50.52 | $50.52 | 5,158 | — | — |
| 2021-04-01 | $49.92 | $49.92 | 6,450 | — | — |
| 2021-03-31 | $49.68 | $49.68 | 8,425 | — | — |
| 2021-03-30 | $50.76 | $50.76 | 9,650 | — | — |
| 2021-03-29 | $55.56 | $55.56 | 1,517 | — | — |
| 2021-03-26 | $57.96 | $57.96 | 2,233 | — | — |
| 2021-03-25 | $58.92 | $58.92 | 4,167 | — | — |
| 2021-03-24 | $61.68 | $61.68 | 4,558 | — | — |
| 2021-03-23 | $60.00 | $60.00 | 5,142 | — | — |
| 2021-03-22 | $58.56 | $58.56 | 1,883 | — | — |
| 2021-03-19 | $60.60 | $60.60 | 3,692 | — | — |
| 2021-03-18 | $61.92 | $61.92 | 3,317 | — | — |
| 2021-03-17 | $63.12 | $63.12 | 1,708 | — | — |
| 2021-03-16 | $65.40 | $65.40 | 3,367 | — | — |
| 2021-03-15 | $67.20 | $67.20 | 1,575 | — | — |
| 2021-03-12 | $68.16 | $68.16 | 1,725 | — | — |
| 2021-03-11 | $66.72 | $66.72 | 1,658 | — | — |
| 2021-03-10 | $68.76 | $68.76 | 2,842 | — | — |
| 2021-03-09 | $67.08 | $67.08 | 8,808 | — | — |
| 2021-03-08 | $76.92 | $76.92 | 5,217 | — | — |
| 2021-03-05 | $70.44 | $70.44 | 8,325 | — | — |
| 2021-03-04 | $62.40 | $62.40 | 8,942 | — | — |
| 2021-03-03 | $76.80 | $76.80 | 2,058 | — | — |
| 2021-03-02 | $77.40 | $77.40 | 2,992 | — | — |
| 2021-03-01 | $72.48 | $72.48 | 3,642 | — | — |
| 2021-02-26 | $73.32 | $73.32 | 4,525 | — | — |
| 2021-02-25 | $79.20 | $79.20 | 1,950 | — | — |
| 2021-02-24 | $84.84 | $84.84 | 2,758 | — | — |
| 2021-02-23 | $84.24 | $84.24 | 6,725 | — | — |
| 2021-02-22 | $96.48 | $96.48 | 8,225 | — | — |
| 2021-02-19 | $102.00 | $102.00 | 17,700 | — | — |
| 2021-02-18 | $90.60 | $90.60 | 7,917 | — | — |
| 2021-02-17 | $89.88 | $89.88 | 10,325 | — | — |
| 2021-02-16 | $85.32 | $85.32 | 49,700 | — | — |
| 2021-02-12 | $67.80 | $67.80 | 1,617 | — | — |
| 2021-02-11 | $66.00 | $66.00 | 2,392 | — | — |
| 2021-02-10 | $67.56 | $67.56 | 4,367 | — | — |
| 2021-02-09 | $71.16 | $71.16 | 2,458 | — | — |
| 2021-02-08 | $71.52 | $71.52 | 8,208 | — | — |
| 2021-02-05 | $75.84 | $75.84 | 10,108 | — | — |
| 2021-02-04 | $74.40 | $74.40 | 13,392 | — | — |
| 2021-02-03 | $65.88 | $65.88 | 8,683 | — | — |
| 2021-02-02 | $64.56 | $64.56 | 17,250 | — | — |
| 2021-02-01 | $62.04 | $62.04 | 38,167 | — | — |
| 2021-01-29 | $53.04 | $53.04 | 200,750 | — | — |
| 2021-01-28 | $50.64 | $50.64 | 417 | — | — |
| 2021-01-27 | $49.92 | $49.92 | 2,883 | — | — |
| 2021-01-26 | $53.88 | $53.88 | 4,050 | — | — |
| 2021-01-25 | $50.46 | $50.46 | 4,525 | — | — |
| 2021-01-22 | $51.60 | $51.60 | 617 | — | — |
| 2021-01-21 | $53.16 | $53.16 | 1,025 | — | — |
| 2021-01-20 | $52.14 | $52.14 | 1,508 | — | — |
| 2021-01-19 | $54.00 | $54.00 | 942 | — | — |
| 2021-01-15 | $54.12 | $54.12 | 1,283 | — | — |
| 2021-01-14 | $55.50 | $55.50 | 1,200 | — | — |
| 2021-01-13 | $54.96 | $54.96 | 292 | — | — |
| 2021-01-12 | $54.84 | $54.84 | 725 | — | — |
| 2021-01-11 | $53.88 | $53.88 | 908 | — | — |
| 2021-01-08 | $55.08 | $55.08 | 2,450 | — | — |
| 2021-01-07 | $52.32 | $52.32 | 1,058 | — | — |
| 2021-01-06 | $52.08 | $52.08 | 1,300 | — | — |
| 2021-01-05 | $54.12 | $54.12 | 758 | — | — |
| 2021-01-04 | $54.12 | $54.12 | 3,008 | — | — |