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
- 2006-06-27 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 | $12.30 | $12.30 | 660,700 | — | — |
| 2021-12-30 | $12.43 | $12.43 | 658,000 | — | — |
| 2021-12-29 | $12.06 | $12.06 | 478,500 | — | — |
| 2021-12-28 | $12.14 | $12.14 | 398,700 | — | — |
| 2021-12-27 | $12.61 | $12.61 | 625,600 | — | — |
| 2021-12-23 | $12.61 | $12.61 | 417,300 | — | — |
| 2021-12-22 | $12.97 | $12.97 | 818,700 | — | — |
| 2021-12-21 | $12.77 | $12.77 | 974,100 | — | — |
| 2021-12-20 | $12.21 | $12.21 | 1,749,500 | — | — |
| 2021-12-17 | $14.90 | $14.90 | 3,259,700 | — | — |
| 2021-12-16 | $13.90 | $13.90 | 734,300 | — | — |
| 2021-12-15 | $15.06 | $15.06 | 581,600 | — | — |
| 2021-12-14 | $14.44 | $14.44 | 599,600 | — | — |
| 2021-12-13 | $14.53 | $14.53 | 1,012,400 | — | — |
| 2021-12-10 | $17.13 | $17.13 | 456,600 | — | — |
| 2021-12-09 | $16.37 | $16.37 | 420,400 | — | — |
| 2021-12-08 | $17.03 | $17.03 | 586,900 | — | — |
| 2021-12-07 | $16.44 | $16.44 | 1,093,800 | — | — |
| 2021-12-06 | $15.24 | $15.24 | 1,001,900 | — | — |
| 2021-12-03 | $15.02 | $15.02 | 993,200 | — | — |
| 2021-12-02 | $16.55 | $16.55 | 1,259,300 | — | — |
| 2021-12-01 | $16.99 | $16.99 | 1,118,400 | — | — |
| 2021-11-30 | $18.76 | $18.76 | 866,300 | — | — |
| 2021-11-29 | $18.37 | $18.37 | 509,100 | — | — |
| 2021-11-26 | $17.74 | $17.74 | 431,600 | — | — |
| 2021-11-24 | $18.54 | $18.54 | 409,900 | — | — |
| 2021-11-23 | $17.42 | $17.42 | 489,000 | — | — |
| 2021-11-22 | $18.00 | $18.00 | 574,000 | — | — |
| 2021-11-19 | $17.32 | $17.32 | 794,700 | — | — |
| 2021-11-18 | $18.53 | $18.53 | 594,500 | — | — |
| 2021-11-17 | $18.54 | $18.54 | 503,100 | — | — |
| 2021-11-16 | $19.32 | $19.32 | 526,800 | — | — |
| 2021-11-15 | $19.82 | $19.82 | 716,800 | — | — |
| 2021-11-12 | $20.79 | $20.79 | 632,300 | — | — |
| 2021-11-11 | $20.34 | $20.34 | 2,090,600 | — | — |
| 2021-11-10 | $20.13 | $20.13 | 649,700 | — | — |
| 2021-11-09 | $20.25 | $20.25 | 1,088,500 | — | — |
| 2021-11-08 | $22.44 | $22.44 | 758,600 | — | — |
| 2021-11-05 | $22.26 | $22.26 | 775,900 | — | — |
| 2021-11-04 | $20.95 | $20.95 | 544,900 | — | — |
| 2021-11-03 | $21.60 | $21.60 | 731,700 | — | — |
| 2021-11-02 | $20.89 | $20.89 | 720,800 | — | — |
| 2021-11-01 | $19.96 | $19.96 | 559,700 | — | — |
| 2021-10-29 | $19.90 | $19.90 | 892,200 | — | — |
| 2021-10-28 | $19.34 | $19.34 | 522,400 | — | — |
| 2021-10-27 | $17.90 | $17.90 | 612,500 | — | — |
| 2021-10-26 | $18.61 | $18.61 | 760,400 | — | — |
| 2021-10-25 | $19.78 | $19.78 | 486,700 | — | — |
| 2021-10-22 | $19.96 | $19.96 | 363,200 | — | — |
| 2021-10-21 | $19.85 | $19.85 | 587,700 | — | — |
| 2021-10-20 | $19.33 | $19.33 | 1,061,600 | — | — |
| 2021-10-19 | $18.33 | $18.33 | 679,700 | — | — |
| 2021-10-18 | $18.16 | $18.16 | 907,500 | — | — |
| 2021-10-15 | $18.01 | $18.01 | 2,750,400 | — | — |
| 2021-10-14 | $20.40 | $20.40 | 862,400 | — | — |
| 2021-10-13 | $21.18 | $21.18 | 1,411,000 | — | — |
| 2021-10-12 | $21.15 | $21.15 | 1,208,700 | — | — |
| 2021-10-11 | $20.78 | $20.78 | 1,868,500 | — | — |
| 2021-10-08 | $19.22 | $19.22 | 759,700 | — | — |
| 2021-10-07 | $19.18 | $19.18 | 1,604,300 | — | — |
| 2021-10-06 | $17.40 | $17.40 | 1,595,800 | — | — |
| 2021-10-05 | $17.88 | $17.88 | 1,061,000 | — | — |
| 2021-10-04 | $16.72 | $16.72 | 1,701,200 | — | — |
| 2021-10-01 | $19.70 | $19.70 | 2,297,200 | — | — |
| 2021-09-30 | $18.28 | $18.28 | 6,758,300 | — | — |
| 2021-09-29 | $16.32 | $16.32 | 625,100 | — | — |
| 2021-09-28 | $16.11 | $16.11 | 748,100 | — | — |
| 2021-09-27 | $17.00 | $17.00 | 2,141,700 | — | — |
| 2021-09-24 | $14.70 | $14.70 | 541,700 | — | — |
| 2021-09-23 | $14.85 | $14.85 | 629,900 | — | — |
| 2021-09-22 | $13.77 | $13.77 | 545,200 | — | — |
| 2021-09-21 | $13.54 | $13.54 | 818,000 | — | — |
| 2021-09-20 | $13.22 | $13.22 | 927,200 | — | — |
| 2021-09-17 | $14.71 | $14.71 | 1,330,300 | — | — |
| 2021-09-16 | $14.69 | $14.69 | 1,278,000 | — | — |
| 2021-09-15 | $14.19 | $14.19 | 1,533,500 | — | — |
| 2021-09-14 | $13.03 | $13.03 | 1,185,000 | — | — |
| 2021-09-13 | $13.07 | $13.07 | 896,800 | — | — |
| 2021-09-10 | $13.20 | $13.20 | 1,240,500 | — | — |
| 2021-09-09 | $12.65 | $12.65 | 938,600 | — | — |
| 2021-09-08 | $11.91 | $11.91 | 568,700 | — | — |
| 2021-09-07 | $12.65 | $12.65 | 565,600 | — | — |
| 2021-09-03 | $12.09 | $12.09 | 580,100 | — | — |
| 2021-09-02 | $12.11 | $12.11 | 1,009,600 | — | — |
| 2021-09-01 | $11.75 | $11.75 | 1,035,500 | — | — |
| 2021-08-31 | $11.12 | $11.12 | 738,900 | — | — |
| 2021-08-30 | $10.23 | $10.23 | 381,100 | — | — |
| 2021-08-27 | $10.68 | $10.68 | 415,800 | — | — |
| 2021-08-26 | $10.17 | $10.17 | 467,200 | — | — |
| 2021-08-25 | $10.33 | $10.33 | 579,200 | — | — |
| 2021-08-24 | $9.89 | $9.89 | 1,333,600 | — | — |
| 2021-08-23 | $8.70 | $8.70 | 926,600 | — | — |
| 2021-08-20 | $8.54 | $8.54 | 779,700 | — | — |
| 2021-08-19 | $8.32 | $8.32 | 875,900 | — | — |
| 2021-08-18 | $9.30 | $9.30 | 626,800 | — | — |
| 2021-08-17 | $8.84 | $8.84 | 423,800 | — | — |
| 2021-08-16 | $9.16 | $9.16 | 550,600 | — | — |
| 2021-08-13 | $9.78 | $9.78 | 862,800 | — | — |
| 2021-08-12 | $10.76 | $10.76 | 2,235,000 | — | — |
| 2021-08-11 | $9.40 | $9.40 | 792,000 | — | — |
| 2021-08-10 | $9.81 | $9.81 | 829,300 | — | — |
| 2021-08-09 | $9.61 | $9.61 | 616,800 | — | — |
| 2021-08-06 | $9.27 | $9.27 | 1,061,600 | — | — |
| 2021-08-05 | $8.53 | $8.53 | 529,900 | — | — |
| 2021-08-04 | $8.38 | $8.38 | 527,300 | — | — |
| 2021-08-03 | $8.99 | $8.99 | 463,200 | — | — |
| 2021-08-02 | $8.70 | $8.70 | 1,153,300 | — | — |
| 2021-07-30 | $8.77 | $8.77 | 1,201,900 | — | — |
| 2021-07-29 | $9.46 | $9.46 | 1,584,400 | — | — |
| 2021-07-28 | $9.15 | $9.15 | 1,402,400 | — | — |
| 2021-07-27 | $9.26 | $9.26 | 811,000 | — | — |
| 2021-07-26 | $9.91 | $9.91 | 618,300 | — | — |
| 2021-07-23 | $9.71 | $9.71 | 957,900 | — | — |
| 2021-07-22 | $9.95 | $9.95 | 789,700 | — | — |
| 2021-07-21 | $10.38 | $10.38 | 851,000 | — | — |
| 2021-07-20 | $9.87 | $9.87 | 837,000 | — | — |
| 2021-07-19 | $9.22 | $9.22 | 837,500 | — | — |
| 2021-07-16 | $9.25 | $9.25 | 798,400 | — | — |
| 2021-07-15 | $9.48 | $9.48 | 1,273,000 | — | — |
| 2021-07-14 | $8.97 | $8.97 | 1,462,400 | — | — |
| 2021-07-13 | $9.43 | $9.43 | 715,300 | — | — |
| 2021-07-12 | $9.69 | $9.69 | 1,021,500 | — | — |
| 2021-07-09 | $10.27 | $10.27 | 779,100 | — | — |
| 2021-07-08 | $10.14 | $10.14 | 1,166,000 | — | — |
| 2021-07-07 | $10.04 | $10.04 | 778,600 | — | — |
| 2021-07-06 | $10.30 | $10.30 | 826,900 | — | — |
| 2021-07-02 | $10.65 | $10.65 | 773,400 | — | — |
| 2021-07-01 | $11.20 | $11.20 | 918,300 | — | — |
| 2021-06-30 | $11.17 | $11.17 | 1,339,600 | — | — |
| 2021-06-29 | $11.79 | $11.79 | 3,410,200 | — | — |
| 2021-06-28 | $12.34 | $12.34 | 1,065,100 | — | — |
| 2021-06-25 | $12.09 | $12.09 | 3,966,700 | — | — |
| 2021-06-24 | $12.48 | $12.48 | 1,291,300 | — | — |
| 2021-06-23 | $13.11 | $13.11 | 2,241,000 | — | — |
| 2021-06-22 | $13.39 | $13.39 | 999,300 | — | — |
| 2021-06-21 | $13.20 | $13.20 | 1,032,200 | — | — |
| 2021-06-18 | $14.31 | $14.31 | 1,430,800 | — | — |
| 2021-06-17 | $14.55 | $14.55 | 1,195,200 | — | — |
| 2021-06-16 | $14.13 | $14.13 | 1,003,000 | — | — |
| 2021-06-15 | $13.77 | $13.77 | 834,800 | — | — |
| 2021-06-14 | $14.09 | $14.09 | 1,531,500 | — | — |
| 2021-06-11 | $14.15 | $14.15 | 1,167,700 | — | — |
| 2021-06-10 | $13.82 | $13.82 | 948,300 | — | — |
| 2021-06-09 | $15.00 | $15.00 | 1,336,100 | — | — |
| 2021-06-08 | $13.92 | $13.92 | 637,300 | — | — |
| 2021-06-07 | $13.10 | $13.10 | 953,000 | — | — |
| 2021-06-04 | $12.52 | $12.52 | 856,800 | — | — |
| 2021-06-03 | $13.09 | $13.09 | 995,900 | — | — |
| 2021-06-02 | $13.77 | $13.77 | 960,800 | — | — |
| 2021-06-01 | $13.36 | $13.36 | 1,080,900 | — | — |
| 2021-05-28 | $13.57 | $13.57 | 1,651,100 | — | — |
| 2021-05-27 | $12.45 | $12.45 | 656,500 | — | — |
| 2021-05-26 | $12.53 | $12.53 | 1,316,200 | — | — |
| 2021-05-25 | $11.27 | $11.27 | 842,300 | — | — |
| 2021-05-24 | $11.31 | $11.31 | 911,700 | — | — |
| 2021-05-21 | $11.16 | $11.16 | 1,044,800 | — | — |
| 2021-05-20 | $10.82 | $10.82 | 1,718,800 | — | — |
| 2021-05-19 | $11.84 | $11.84 | 1,908,900 | — | — |
| 2021-05-18 | $12.30 | $12.30 | 4,670,000 | — | — |
| 2021-05-17 | $10.17 | $10.17 | 1,999,000 | — | — |
| 2021-05-14 | $9.39 | $9.39 | 1,818,900 | — | — |
| 2021-05-13 | $9.01 | $9.01 | 2,321,500 | — | — |
| 2021-05-12 | $10.41 | $10.41 | 2,974,400 | — | — |
| 2021-05-11 | $12.43 | $12.43 | 1,750,500 | — | — |
| 2021-05-10 | $11.73 | $11.73 | 2,450,900 | — | — |
| 2021-05-07 | $13.07 | $13.07 | 5,011,600 | — | — |
| 2021-05-06 | $16.60 | $16.60 | 1,684,500 | — | — |
| 2021-05-05 | $17.35 | $17.35 | 731,400 | — | — |
| 2021-05-04 | $18.26 | $18.26 | 807,400 | — | — |
| 2021-05-03 | $18.01 | $18.01 | 780,900 | — | — |
| 2021-04-30 | $18.23 | $18.23 | 876,000 | — | — |
| 2021-04-29 | $19.38 | $19.38 | 853,200 | — | — |
| 2021-04-28 | $18.45 | $18.45 | 1,187,700 | — | — |
| 2021-04-27 | $18.05 | $18.05 | 770,000 | — | — |
| 2021-04-26 | $18.77 | $18.77 | 1,343,000 | — | — |
| 2021-04-23 | $18.08 | $18.08 | 996,400 | — | — |
| 2021-04-22 | $18.17 | $18.17 | 1,555,700 | — | — |
| 2021-04-21 | $18.58 | $18.58 | 1,713,200 | — | — |
| 2021-04-20 | $17.34 | $17.34 | 2,849,300 | — | — |
| 2021-04-19 | $18.48 | $18.48 | 2,254,600 | — | — |
| 2021-04-16 | $18.99 | $18.99 | 2,762,900 | — | — |
| 2021-04-15 | $20.51 | $20.51 | 2,261,500 | — | — |
| 2021-04-14 | $22.40 | $22.40 | 1,066,200 | — | — |
| 2021-04-13 | $22.44 | $22.44 | 1,981,000 | — | — |
| 2021-04-12 | $23.62 | $23.62 | 1,387,900 | — | — |
| 2021-04-09 | $26.10 | $26.10 | 1,306,500 | — | — |
| 2021-04-08 | $26.19 | $26.19 | 2,305,600 | — | — |
| 2021-04-07 | $24.70 | $24.70 | 2,056,700 | — | — |
| 2021-04-06 | $26.02 | $26.02 | 1,317,700 | — | — |
| 2021-04-05 | $25.59 | $25.59 | 1,581,100 | — | — |
| 2021-04-01 | $26.15 | $26.15 | 2,387,000 | — | — |
| 2021-03-31 | $24.52 | $24.52 | 2,750,700 | — | — |
| 2021-03-30 | $22.45 | $22.45 | 3,991,600 | — | — |
| 2021-03-29 | $21.08 | $21.08 | 1,712,100 | — | — |
| 2021-03-26 | $23.84 | $23.84 | 2,037,100 | — | — |
| 2021-03-25 | $23.10 | $23.10 | 3,433,400 | — | — |
| 2021-03-24 | $24.07 | $24.07 | 3,832,900 | — | — |
| 2021-03-23 | $23.62 | $23.62 | 6,703,200 | — | — |
| 2021-03-22 | $22.28 | $22.28 | 4,960,300 | — | — |
| 2021-03-19 | $19.86 | $19.86 | 3,119,000 | — | — |
| 2021-03-18 | $18.91 | $18.91 | 1,817,700 | — | — |
| 2021-03-17 | $18.99 | $18.99 | 2,182,400 | — | — |
| 2021-03-16 | $18.42 | $18.42 | 1,757,600 | — | — |
| 2021-03-15 | $19.21 | $19.21 | 3,128,200 | — | — |
| 2021-03-12 | $20.83 | $20.83 | 4,066,700 | — | — |
| 2021-03-11 | $16.62 | $16.62 | 2,537,600 | — | — |
| 2021-03-10 | $16.11 | $16.11 | 2,287,000 | — | — |
| 2021-03-09 | $15.94 | $15.94 | 3,425,800 | — | — |
| 2021-03-08 | $13.15 | $13.15 | 2,245,600 | — | — |
| 2021-03-05 | $12.16 | $12.16 | 3,085,300 | — | — |
| 2021-03-04 | $13.80 | $13.80 | 4,587,300 | — | — |
| 2021-03-03 | $17.39 | $17.39 | 5,010,900 | — | — |
| 2021-03-02 | $16.97 | $16.97 | 16,081,700 | — | — |
| 2021-03-01 | $14.93 | $14.93 | 45,662,500 | — | — |
| 2021-02-26 | $9.83 | $9.83 | 1,436,100 | — | — |
| 2021-02-25 | $9.90 | $9.90 | 2,839,700 | — | — |
| 2021-02-24 | $9.63 | $9.63 | 1,822,400 | — | — |
| 2021-02-23 | $8.21 | $8.21 | 2,219,200 | — | — |
| 2021-02-22 | $8.42 | $8.42 | 1,948,900 | — | — |
| 2021-02-19 | $8.53 | $8.53 | 956,700 | — | — |
| 2021-02-18 | $7.97 | $7.97 | 1,277,100 | — | — |
| 2021-02-17 | $8.50 | $8.50 | 2,225,700 | — | — |
| 2021-02-16 | $9.21 | $9.21 | 4,303,400 | — | — |
| 2021-02-12 | $7.68 | $7.68 | 1,101,300 | — | — |
| 2021-02-11 | $7.33 | $7.33 | 1,271,000 | — | — |
| 2021-02-10 | $7.85 | $7.85 | 2,350,100 | — | — |
| 2021-02-09 | $7.36 | $7.36 | 1,502,700 | — | — |
| 2021-02-08 | $7.40 | $7.40 | 1,810,500 | — | — |
| 2021-02-05 | $7.51 | $7.51 | 1,403,700 | — | — |
| 2021-02-04 | $7.38 | $7.38 | 2,080,100 | — | — |
| 2021-02-03 | $7.83 | $7.83 | 1,659,200 | — | — |
| 2021-02-02 | $7.54 | $7.54 | 2,650,200 | — | — |
| 2021-02-01 | $7.87 | $7.87 | 4,443,600 | — | — |
| 2021-01-29 | $6.77 | $6.77 | 2,450,100 | — | — |
| 2021-01-28 | $6.79 | $6.79 | 3,633,200 | — | — |
| 2021-01-27 | $7.86 | $7.86 | 3,830,000 | — | — |
| 2021-01-26 | $8.79 | $8.79 | 9,550,000 | — | — |
| 2021-01-25 | $8.80 | $8.80 | 63,633,000 | — | — |
| 2021-01-22 | $4.40 | $4.40 | 10,038,100 | — | — |
| 2021-01-21 | $4.03 | $4.03 | 1,137,200 | — | — |
| 2021-01-20 | $3.95 | $3.95 | 1,979,100 | — | — |
| 2021-01-19 | $4.10 | $4.10 | 3,004,800 | — | — |
| 2021-01-15 | $3.62 | $3.62 | 8,333,900 | — | — |
| 2021-01-14 | $3.50 | $3.50 | 1,502,400 | — | — |
| 2021-01-13 | $3.34 | $3.34 | 966,800 | — | — |
| 2021-01-12 | $3.20 | $3.20 | 689,000 | — | — |
| 2021-01-11 | $3.03 | $3.03 | 441,400 | — | — |
| 2021-01-08 | $2.96 | $2.96 | 680,600 | — | — |
| 2021-01-07 | $3.09 | $3.09 | 704,400 | — | — |
| 2021-01-06 | $2.96 | $2.96 | 1,030,500 | — | — |
| 2021-01-05 | $3.06 | $3.06 | 1,280,700 | — | — |
| 2021-01-04 | $2.84 | $2.84 | 1,092,400 | — | — |