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
- 2020-07-24 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 | $11.49 | $11.49 | 219,400 | — | — |
| 2021-12-30 | $11.61 | $11.61 | 207,300 | — | — |
| 2021-12-29 | $11.79 | $11.79 | 257,300 | — | — |
| 2021-12-28 | $12.04 | $12.04 | 211,100 | — | — |
| 2021-12-27 | $12.01 | $12.01 | 226,800 | — | — |
| 2021-12-23 | $12.84 | $12.84 | 229,800 | — | — |
| 2021-12-22 | $12.48 | $12.48 | 268,100 | — | — |
| 2021-12-21 | $12.38 | $12.38 | 226,400 | — | — |
| 2021-12-20 | $13.25 | $13.25 | 682,500 | — | — |
| 2021-12-17 | $13.03 | $13.03 | 2,320,000 | — | — |
| 2021-12-16 | $12.85 | $12.85 | 422,200 | — | — |
| 2021-12-15 | $13.07 | $13.07 | 543,600 | — | — |
| 2021-12-14 | $13.60 | $13.60 | 379,800 | — | — |
| 2021-12-13 | $14.80 | $14.80 | 327,800 | — | — |
| 2021-12-10 | $15.77 | $15.77 | 352,800 | — | — |
| 2021-12-09 | $15.86 | $15.86 | 210,700 | — | — |
| 2021-12-08 | $16.86 | $16.86 | 230,700 | — | — |
| 2021-12-07 | $16.31 | $16.31 | 172,800 | — | — |
| 2021-12-06 | $15.64 | $15.64 | 225,100 | — | — |
| 2021-12-03 | $15.75 | $15.75 | 188,800 | — | — |
| 2021-12-02 | $16.63 | $16.63 | 388,900 | — | — |
| 2021-12-01 | $16.40 | $16.40 | 509,800 | — | — |
| 2021-11-30 | $16.29 | $16.29 | 1,052,800 | — | — |
| 2021-11-29 | $14.15 | $14.15 | 273,700 | — | — |
| 2021-11-26 | $13.70 | $13.70 | 143,100 | — | — |
| 2021-11-24 | $14.62 | $14.62 | 137,900 | — | — |
| 2021-11-23 | $13.97 | $13.97 | 354,900 | — | — |
| 2021-11-22 | $13.50 | $13.50 | 281,000 | — | — |
| 2021-11-19 | $14.15 | $14.15 | 120,000 | — | — |
| 2021-11-18 | $14.25 | $14.25 | 113,200 | — | — |
| 2021-11-17 | $14.43 | $14.43 | 364,900 | — | — |
| 2021-11-16 | $15.27 | $15.27 | 320,700 | — | — |
| 2021-11-15 | $15.34 | $15.34 | 210,100 | — | — |
| 2021-11-12 | $16.45 | $16.45 | 168,700 | — | — |
| 2021-11-11 | $16.09 | $16.09 | 153,300 | — | — |
| 2021-11-10 | $16.64 | $16.64 | 178,100 | — | — |
| 2021-11-09 | $16.40 | $16.40 | 112,600 | — | — |
| 2021-11-08 | $16.42 | $16.42 | 175,300 | — | — |
| 2021-11-05 | $15.51 | $15.51 | 277,300 | — | — |
| 2021-11-04 | $16.43 | $16.43 | 258,600 | — | — |
| 2021-11-03 | $16.85 | $16.85 | 242,600 | — | — |
| 2021-11-02 | $16.15 | $16.15 | 381,800 | — | — |
| 2021-11-01 | $15.36 | $15.36 | 419,300 | — | — |
| 2021-10-29 | $16.31 | $16.31 | 100,900 | — | — |
| 2021-10-28 | $16.82 | $16.82 | 112,400 | — | — |
| 2021-10-27 | $17.07 | $17.07 | 78,500 | — | — |
| 2021-10-26 | $17.63 | $17.63 | 145,800 | — | — |
| 2021-10-25 | $17.44 | $17.44 | 193,500 | — | — |
| 2021-10-22 | $18.49 | $18.49 | 160,500 | — | — |
| 2021-10-21 | $18.26 | $18.26 | 74,100 | — | — |
| 2021-10-20 | $19.38 | $19.38 | 247,900 | — | — |
| 2021-10-19 | $20.97 | $20.97 | 231,600 | — | — |
| 2021-10-18 | $20.75 | $20.75 | 167,200 | — | — |
| 2021-10-15 | $22.00 | $22.00 | 178,700 | — | — |
| 2021-10-14 | $21.82 | $21.82 | 192,100 | — | — |
| 2021-10-13 | $21.63 | $21.63 | 121,500 | — | — |
| 2021-10-12 | $21.18 | $21.18 | 125,900 | — | — |
| 2021-10-11 | $19.72 | $19.72 | 138,100 | — | — |
| 2021-10-08 | $20.18 | $20.18 | 243,900 | — | — |
| 2021-10-07 | $19.65 | $19.65 | 202,300 | — | — |
| 2021-10-06 | $19.41 | $19.41 | 338,500 | — | — |
| 2021-10-05 | $19.30 | $19.30 | 350,400 | — | — |
| 2021-10-04 | $18.88 | $18.88 | 105,500 | — | — |
| 2021-10-01 | $18.74 | $18.74 | 222,000 | — | — |
| 2021-09-30 | $18.61 | $18.61 | 193,800 | — | — |
| 2021-09-29 | $18.11 | $18.11 | 749,100 | — | — |
| 2021-09-28 | $20.71 | $20.71 | 238,300 | — | — |
| 2021-09-27 | $22.34 | $22.34 | 120,100 | — | — |
| 2021-09-24 | $20.95 | $20.95 | 119,000 | — | — |
| 2021-09-23 | $21.83 | $21.83 | 91,100 | — | — |
| 2021-09-22 | $21.12 | $21.12 | 51,700 | — | — |
| 2021-09-21 | $20.97 | $20.97 | 51,700 | — | — |
| 2021-09-20 | $21.25 | $21.25 | 112,900 | — | — |
| 2021-09-17 | $22.17 | $22.17 | 1,220,800 | — | — |
| 2021-09-16 | $22.04 | $22.04 | 246,900 | — | — |
| 2021-09-15 | $21.65 | $21.65 | 147,400 | — | — |
| 2021-09-14 | $20.80 | $20.80 | 265,600 | — | — |
| 2021-09-13 | $20.50 | $20.50 | 603,700 | — | — |
| 2021-09-10 | $18.85 | $18.85 | 240,300 | — | — |
| 2021-09-09 | $18.41 | $18.41 | 315,000 | — | — |
| 2021-09-08 | $17.28 | $17.28 | 109,000 | — | — |
| 2021-09-07 | $17.69 | $17.69 | 244,700 | — | — |
| 2021-09-03 | $17.15 | $17.15 | 134,000 | — | — |
| 2021-09-02 | $17.16 | $17.16 | 86,400 | — | — |
| 2021-09-01 | $16.53 | $16.53 | 106,400 | — | — |
| 2021-08-31 | $16.35 | $16.35 | 152,100 | — | — |
| 2021-08-30 | $16.87 | $16.87 | 111,900 | — | — |
| 2021-08-27 | $16.50 | $16.50 | 215,900 | — | — |
| 2021-08-26 | $17.10 | $17.10 | 51,700 | — | — |
| 2021-08-25 | $17.33 | $17.33 | 74,700 | — | — |
| 2021-08-24 | $16.74 | $16.74 | 60,300 | — | — |
| 2021-08-23 | $17.53 | $17.53 | 129,500 | — | — |
| 2021-08-20 | $16.75 | $16.75 | 180,600 | — | — |
| 2021-08-19 | $16.88 | $16.88 | 280,500 | — | — |
| 2021-08-18 | $17.86 | $17.86 | 97,700 | — | — |
| 2021-08-17 | $18.50 | $18.50 | 130,600 | — | — |
| 2021-08-16 | $18.99 | $18.99 | 58,700 | — | — |
| 2021-08-13 | $19.40 | $19.40 | 40,400 | — | — |
| 2021-08-12 | $19.73 | $19.73 | 64,200 | — | — |
| 2021-08-11 | $20.13 | $20.13 | 68,800 | — | — |
| 2021-08-10 | $20.44 | $20.44 | 53,900 | — | — |
| 2021-08-09 | $21.30 | $21.30 | 109,600 | — | — |
| 2021-08-06 | $20.68 | $20.68 | 280,800 | — | — |
| 2021-08-05 | $21.50 | $21.50 | 99,400 | — | — |
| 2021-08-04 | $20.38 | $20.38 | 30,600 | — | — |
| 2021-08-03 | $20.97 | $20.97 | 181,300 | — | — |
| 2021-08-02 | $21.54 | $21.54 | 134,500 | — | — |
| 2021-07-30 | $21.06 | $21.06 | 110,100 | — | — |
| 2021-07-29 | $21.35 | $21.35 | 82,600 | — | — |
| 2021-07-28 | $21.85 | $21.85 | 118,500 | — | — |
| 2021-07-27 | $20.24 | $20.24 | 72,200 | — | — |
| 2021-07-26 | $20.33 | $20.33 | 110,000 | — | — |
| 2021-07-23 | $21.00 | $21.00 | 60,100 | — | — |
| 2021-07-22 | $21.99 | $21.99 | 46,700 | — | — |
| 2021-07-21 | $22.75 | $22.75 | 42,300 | — | — |
| 2021-07-20 | $23.33 | $23.33 | 103,900 | — | — |
| 2021-07-19 | $22.80 | $22.80 | 76,500 | — | — |
| 2021-07-16 | $22.99 | $22.99 | 76,700 | — | — |
| 2021-07-15 | $22.43 | $22.43 | 71,900 | — | — |
| 2021-07-14 | $22.45 | $22.45 | 86,100 | — | — |
| 2021-07-13 | $22.70 | $22.70 | 1,071,800 | — | — |
| 2021-07-12 | $22.74 | $22.74 | 38,100 | — | — |
| 2021-07-09 | $23.27 | $23.27 | 48,200 | — | — |
| 2021-07-08 | $22.91 | $22.91 | 71,600 | — | — |
| 2021-07-07 | $22.76 | $22.76 | 70,800 | — | — |
| 2021-07-06 | $23.05 | $23.05 | 100,400 | — | — |
| 2021-07-02 | $23.33 | $23.33 | 192,600 | — | — |
| 2021-07-01 | $23.40 | $23.40 | 182,800 | — | — |
| 2021-06-30 | $22.51 | $22.51 | 276,500 | — | — |
| 2021-06-29 | $22.12 | $22.12 | 114,700 | — | — |
| 2021-06-28 | $23.05 | $23.05 | 130,600 | — | — |
| 2021-06-25 | $23.94 | $23.94 | 1,440,300 | — | — |
| 2021-06-24 | $23.65 | $23.65 | 136,300 | — | — |
| 2021-06-23 | $23.91 | $23.91 | 119,500 | — | — |
| 2021-06-22 | $23.99 | $23.99 | 119,000 | — | — |
| 2021-06-21 | $24.37 | $24.37 | 124,200 | — | — |
| 2021-06-18 | $23.95 | $23.95 | 528,700 | — | — |
| 2021-06-17 | $23.71 | $23.71 | 87,500 | — | — |
| 2021-06-16 | $23.12 | $23.12 | 108,800 | — | — |
| 2021-06-15 | $23.09 | $23.09 | 84,700 | — | — |
| 2021-06-14 | $23.51 | $23.51 | 128,000 | — | — |
| 2021-06-11 | $23.85 | $23.85 | 81,200 | — | — |
| 2021-06-10 | $22.84 | $22.84 | 122,200 | — | — |
| 2021-06-09 | $22.77 | $22.77 | 109,300 | — | — |
| 2021-06-08 | $22.56 | $22.56 | 71,100 | — | — |
| 2021-06-07 | $22.99 | $22.99 | 173,700 | — | — |
| 2021-06-04 | $21.51 | $21.51 | 58,100 | — | — |
| 2021-06-03 | $21.63 | $21.63 | 129,500 | — | — |
| 2021-06-02 | $21.03 | $21.03 | 146,600 | — | — |
| 2021-06-01 | $21.24 | $21.24 | 195,400 | — | — |
| 2021-05-28 | $21.12 | $21.12 | 115,400 | — | — |
| 2021-05-27 | $22.63 | $22.63 | 185,900 | — | — |
| 2021-05-26 | $21.97 | $21.97 | 124,400 | — | — |
| 2021-05-25 | $20.57 | $20.57 | 118,000 | — | — |
| 2021-05-24 | $20.55 | $20.55 | 187,200 | — | — |
| 2021-05-21 | $22.43 | $22.43 | 188,100 | — | — |
| 2021-05-20 | $21.65 | $21.65 | 133,400 | — | — |
| 2021-05-19 | $21.20 | $21.20 | 159,400 | — | — |
| 2021-05-18 | $20.75 | $20.75 | 184,000 | — | — |
| 2021-05-17 | $20.76 | $20.76 | 733,600 | — | — |
| 2021-05-14 | $20.53 | $20.53 | 160,400 | — | — |
| 2021-05-13 | $19.72 | $19.72 | 131,500 | — | — |
| 2021-05-12 | $19.57 | $19.57 | 150,100 | — | — |
| 2021-05-11 | $17.81 | $17.81 | 183,200 | — | — |
| 2021-05-10 | $18.48 | $18.48 | 137,200 | — | — |
| 2021-05-07 | $19.93 | $19.93 | 151,000 | — | — |
| 2021-05-06 | $19.84 | $19.84 | 129,900 | — | — |
| 2021-05-05 | $19.97 | $19.97 | 100,600 | — | — |
| 2021-05-04 | $19.27 | $19.27 | 110,600 | — | — |
| 2021-05-03 | $19.91 | $19.91 | 137,200 | — | — |
| 2021-04-30 | $19.93 | $19.93 | 131,500 | — | — |
| 2021-04-29 | $20.05 | $20.05 | 157,400 | — | — |
| 2021-04-28 | $20.00 | $20.00 | 177,700 | — | — |
| 2021-04-27 | $20.51 | $20.51 | 196,600 | — | — |
| 2021-04-26 | $21.06 | $21.06 | 229,300 | — | — |
| 2021-04-23 | $21.08 | $21.08 | 147,300 | — | — |
| 2021-04-22 | $21.34 | $21.34 | 104,000 | — | — |
| 2021-04-21 | $22.24 | $22.24 | 168,300 | — | — |
| 2021-04-20 | $21.78 | $21.78 | 68,400 | — | — |
| 2021-04-19 | $21.52 | $21.52 | 124,600 | — | — |
| 2021-04-16 | $23.42 | $23.42 | 70,900 | — | — |
| 2021-04-15 | $23.93 | $23.93 | 113,200 | — | — |
| 2021-04-14 | $23.35 | $23.35 | 100,300 | — | — |
| 2021-04-13 | $23.05 | $23.05 | 82,200 | — | — |
| 2021-04-12 | $23.25 | $23.25 | 118,400 | — | — |
| 2021-04-09 | $24.93 | $24.93 | 58,600 | — | — |
| 2021-04-08 | $25.15 | $25.15 | 79,400 | — | — |
| 2021-04-07 | $24.53 | $24.53 | 71,600 | — | — |
| 2021-04-06 | $26.06 | $26.06 | 122,800 | — | — |
| 2021-04-05 | $27.33 | $27.33 | 191,000 | — | — |
| 2021-04-01 | $27.48 | $27.48 | 86,400 | — | — |
| 2021-03-31 | $27.84 | $27.84 | 142,200 | — | — |
| 2021-03-30 | $24.71 | $24.71 | 82,900 | — | — |
| 2021-03-29 | $24.51 | $24.51 | 139,200 | — | — |
| 2021-03-26 | $27.50 | $27.50 | 329,700 | — | — |
| 2021-03-25 | $29.13 | $29.13 | 211,000 | — | — |
| 2021-03-24 | $29.92 | $29.92 | 201,800 | — | — |
| 2021-03-23 | $29.36 | $29.36 | 183,700 | — | — |
| 2021-03-22 | $28.57 | $28.57 | 139,100 | — | — |
| 2021-03-19 | $29.83 | $29.83 | 2,112,500 | — | — |
| 2021-03-18 | $31.15 | $31.15 | 147,400 | — | — |
| 2021-03-17 | $31.54 | $31.54 | 161,900 | — | — |
| 2021-03-16 | $35.01 | $35.01 | 140,100 | — | — |
| 2021-03-15 | $34.45 | $34.45 | 87,000 | — | — |
| 2021-03-12 | $33.89 | $33.89 | 94,100 | — | — |
| 2021-03-11 | $34.02 | $34.02 | 86,900 | — | — |
| 2021-03-10 | $32.11 | $32.11 | 92,400 | — | — |
| 2021-03-09 | $32.29 | $32.29 | 86,000 | — | — |
| 2021-03-08 | $28.73 | $28.73 | 142,900 | — | — |
| 2021-03-05 | $31.01 | $31.01 | 214,800 | — | — |
| 2021-03-04 | $29.01 | $29.01 | 248,600 | — | — |
| 2021-03-03 | $30.85 | $30.85 | 130,500 | — | — |
| 2021-03-02 | $30.87 | $30.87 | 130,900 | — | — |
| 2021-03-01 | $29.91 | $29.91 | 145,000 | — | — |
| 2021-02-26 | $29.11 | $29.11 | 242,800 | — | — |
| 2021-02-25 | $30.07 | $30.07 | 124,800 | — | — |
| 2021-02-24 | $30.80 | $30.80 | 155,800 | — | — |
| 2021-02-23 | $31.17 | $31.17 | 180,300 | — | — |
| 2021-02-22 | $33.04 | $33.04 | 506,900 | — | — |
| 2021-02-19 | $30.12 | $30.12 | 118,800 | — | — |
| 2021-02-18 | $29.32 | $29.32 | 86,800 | — | — |
| 2021-02-17 | $29.15 | $29.15 | 55,700 | — | — |
| 2021-02-16 | $27.16 | $27.16 | 111,200 | — | — |
| 2021-02-12 | $27.80 | $27.80 | 55,600 | — | — |
| 2021-02-11 | $28.20 | $28.20 | 123,600 | — | — |
| 2021-02-10 | $28.07 | $28.07 | 109,000 | — | — |
| 2021-02-09 | $28.51 | $28.51 | 172,900 | — | — |
| 2021-02-08 | $26.33 | $26.33 | 77,900 | — | — |
| 2021-02-05 | $24.34 | $24.34 | 282,600 | — | — |
| 2021-02-04 | $23.38 | $23.38 | 204,300 | — | — |
| 2021-02-03 | $22.46 | $22.46 | 105,200 | — | — |
| 2021-02-02 | $23.39 | $23.39 | 152,700 | — | — |
| 2021-02-01 | $22.01 | $22.01 | 146,400 | — | — |
| 2021-01-29 | $22.00 | $22.00 | 61,100 | — | — |
| 2021-01-28 | $22.49 | $22.49 | 93,800 | — | — |
| 2021-01-27 | $22.47 | $22.47 | 147,800 | — | — |
| 2021-01-26 | $24.91 | $24.91 | 132,100 | — | — |
| 2021-01-25 | $25.50 | $25.50 | 75,300 | — | — |
| 2021-01-22 | $27.02 | $27.02 | 100,100 | — | — |
| 2021-01-21 | $25.23 | $25.23 | 53,400 | — | — |
| 2021-01-20 | $26.45 | $26.45 | 140,100 | — | — |
| 2021-01-19 | $27.89 | $27.89 | 204,400 | — | — |
| 2021-01-15 | $27.45 | $27.45 | 138,800 | — | — |
| 2021-01-14 | $24.22 | $24.22 | 69,700 | — | — |
| 2021-01-13 | $22.28 | $22.28 | 81,200 | — | — |
| 2021-01-12 | $22.38 | $22.38 | 61,200 | — | — |
| 2021-01-11 | $22.04 | $22.04 | 308,700 | — | — |
| 2021-01-08 | $22.31 | $22.31 | 84,300 | — | — |
| 2021-01-07 | $22.50 | $22.50 | 85,700 | — | — |
| 2021-01-06 | $23.24 | $23.24 | 113,600 | — | — |
| 2021-01-05 | $22.59 | $22.59 | 133,800 | — | — |
| 2021-01-04 | $23.91 | $23.91 | 88,000 | — | — |