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
- 2020-10-30 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 | $8.94 | $8.94 | 599,900 | — | — |
| 2021-12-30 | $9.05 | $9.05 | 825,800 | — | — |
| 2021-12-29 | $8.82 | $8.82 | 1,038,300 | — | — |
| 2021-12-28 | $9.10 | $9.10 | 1,009,400 | — | — |
| 2021-12-27 | $9.43 | $9.43 | 1,023,400 | — | — |
| 2021-12-23 | $9.11 | $9.11 | 1,219,400 | — | — |
| 2021-12-22 | $9.13 | $9.13 | 1,726,300 | — | — |
| 2021-12-21 | $8.56 | $8.56 | 1,050,000 | — | — |
| 2021-12-20 | $8.55 | $8.55 | 1,574,600 | — | — |
| 2021-12-17 | $8.55 | $8.55 | 4,631,400 | — | — |
| 2021-12-16 | $8.32 | $8.32 | 1,757,800 | — | — |
| 2021-12-15 | $8.00 | $8.00 | 2,187,900 | — | — |
| 2021-12-14 | $8.02 | $8.02 | 1,334,200 | — | — |
| 2021-12-13 | $8.15 | $8.15 | 1,500,400 | — | — |
| 2021-12-10 | $7.97 | $7.97 | 1,075,500 | — | — |
| 2021-12-09 | $8.04 | $8.04 | 2,079,500 | — | — |
| 2021-12-08 | $8.69 | $8.69 | 1,503,700 | — | — |
| 2021-12-07 | $8.25 | $8.25 | 2,512,900 | — | — |
| 2021-12-06 | $7.76 | $7.76 | 1,352,600 | — | — |
| 2021-12-03 | $8.06 | $8.06 | 1,235,500 | — | — |
| 2021-12-02 | $8.11 | $8.11 | 1,580,700 | — | — |
| 2021-12-01 | $7.82 | $7.82 | 1,715,600 | — | — |
| 2021-11-30 | $8.09 | $8.09 | 1,947,100 | — | — |
| 2021-11-29 | $7.84 | $7.84 | 2,263,700 | — | — |
| 2021-11-26 | $8.14 | $8.14 | 2,190,800 | — | — |
| 2021-11-24 | $7.68 | $7.68 | 4,115,900 | — | — |
| 2021-11-23 | $7.67 | $7.67 | 3,805,900 | — | — |
| 2021-11-22 | $7.96 | $7.96 | 3,642,300 | — | — |
| 2021-11-19 | $8.11 | $8.11 | 4,242,900 | — | — |
| 2021-11-18 | $8.62 | $8.62 | 5,913,300 | — | — |
| 2021-11-17 | $8.69 | $8.69 | 9,953,700 | — | — |
| 2021-11-16 | $11.36 | $11.36 | 1,672,500 | — | — |
| 2021-11-15 | $11.50 | $11.50 | 1,563,600 | — | — |
| 2021-11-12 | $11.36 | $11.36 | 2,653,100 | — | — |
| 2021-11-11 | $10.64 | $10.64 | 1,462,800 | — | — |
| 2021-11-10 | $10.67 | $10.67 | 1,225,400 | — | — |
| 2021-11-09 | $10.92 | $10.92 | 1,262,400 | — | — |
| 2021-11-08 | $10.75 | $10.75 | 1,476,800 | — | — |
| 2021-11-05 | $10.81 | $10.81 | 4,416,200 | — | — |
| 2021-11-04 | $11.78 | $11.78 | 1,030,200 | — | — |
| 2021-11-03 | $11.99 | $11.99 | 1,818,200 | — | — |
| 2021-11-02 | $11.72 | $11.72 | 1,848,000 | — | — |
| 2021-11-01 | $12.00 | $12.00 | 1,962,500 | — | — |
| 2021-10-29 | $11.64 | $11.64 | 1,583,300 | — | — |
| 2021-10-28 | $11.96 | $11.96 | 2,774,600 | — | — |
| 2021-10-27 | $12.17 | $12.17 | 2,265,000 | — | — |
| 2021-10-26 | $12.39 | $12.39 | 3,076,500 | — | — |
| 2021-10-25 | $12.72 | $12.72 | 3,634,800 | — | — |
| 2021-10-22 | $12.73 | $12.73 | 4,324,600 | — | — |
| 2021-10-21 | $12.75 | $12.75 | 7,975,900 | — | — |
| 2021-10-20 | $13.24 | $13.24 | 18,402,100 | — | — |
| 2021-10-19 | $13.82 | $13.82 | 129,166,900 | — | — |
| 2021-10-18 | $40.60 | $40.60 | 2,336,100 | — | — |
| 2021-10-15 | $39.28 | $39.28 | 1,160,900 | — | — |
| 2021-10-14 | $40.45 | $40.45 | 2,779,700 | — | — |
| 2021-10-13 | $41.70 | $41.70 | 2,422,300 | — | — |
| 2021-10-12 | $38.39 | $38.39 | 1,159,700 | — | — |
| 2021-10-11 | $38.84 | $38.84 | 2,396,800 | — | — |
| 2021-10-08 | $40.06 | $40.06 | 2,526,000 | — | — |
| 2021-10-07 | $41.03 | $41.03 | 2,451,100 | — | — |
| 2021-10-06 | $39.87 | $39.87 | 2,624,600 | — | — |
| 2021-10-05 | $42.36 | $42.36 | 3,815,300 | — | — |
| 2021-10-04 | $44.59 | $44.59 | 4,987,200 | — | — |
| 2021-10-01 | $42.01 | $42.01 | 15,972,100 | — | — |
| 2021-09-30 | $35.06 | $35.06 | 4,009,800 | — | — |
| 2021-09-29 | $32.13 | $32.13 | 903,100 | — | — |
| 2021-09-28 | $32.14 | $32.14 | 1,830,300 | — | — |
| 2021-09-27 | $33.76 | $33.76 | 2,132,700 | — | — |
| 2021-09-24 | $32.14 | $32.14 | 2,409,100 | — | — |
| 2021-09-23 | $31.97 | $31.97 | 1,533,400 | — | — |
| 2021-09-22 | $31.57 | $31.57 | 2,269,300 | — | — |
| 2021-09-21 | $28.45 | $28.45 | 1,094,500 | — | — |
| 2021-09-20 | $28.94 | $28.94 | 4,682,000 | — | — |
| 2021-09-17 | $26.23 | $26.23 | 3,180,700 | — | — |
| 2021-09-16 | $27.13 | $27.13 | 1,842,100 | — | — |
| 2021-09-15 | $25.98 | $25.98 | 1,863,500 | — | — |
| 2021-09-14 | $27.72 | $27.72 | 1,163,600 | — | — |
| 2021-09-13 | $27.88 | $27.88 | 1,062,900 | — | — |
| 2021-09-10 | $28.60 | $28.60 | 912,600 | — | — |
| 2021-09-09 | $28.66 | $28.66 | 1,754,000 | — | — |
| 2021-09-08 | $27.70 | $27.70 | 1,359,100 | — | — |
| 2021-09-07 | $29.67 | $29.67 | 2,171,200 | — | — |
| 2021-09-03 | $28.91 | $28.91 | 1,079,300 | — | — |
| 2021-09-02 | $29.00 | $29.00 | 826,000 | — | — |
| 2021-09-01 | $28.63 | $28.63 | 1,428,300 | — | — |
| 2021-08-31 | $29.72 | $29.72 | 1,392,400 | — | — |
| 2021-08-30 | $30.50 | $30.50 | 1,231,000 | — | — |
| 2021-08-27 | $31.35 | $31.35 | 1,042,600 | — | — |
| 2021-08-26 | $29.23 | $29.23 | 1,272,700 | — | — |
| 2021-08-25 | $30.55 | $30.55 | 823,300 | — | — |
| 2021-08-24 | $29.79 | $29.79 | 1,003,800 | — | — |
| 2021-08-23 | $29.77 | $29.77 | 712,400 | — | — |
| 2021-08-20 | $29.66 | $29.66 | 684,300 | — | — |
| 2021-08-19 | $29.48 | $29.48 | 669,700 | — | — |
| 2021-08-18 | $29.21 | $29.21 | 941,400 | — | — |
| 2021-08-17 | $28.74 | $28.74 | 729,400 | — | — |
| 2021-08-16 | $27.88 | $27.88 | 1,184,600 | — | — |
| 2021-08-13 | $27.67 | $27.67 | 1,837,200 | — | — |
| 2021-08-12 | $31.11 | $31.11 | 1,455,800 | — | — |
| 2021-08-11 | $33.01 | $33.01 | 816,600 | — | — |
| 2021-08-10 | $32.91 | $32.91 | 1,188,100 | — | — |
| 2021-08-09 | $32.27 | $32.27 | 1,698,800 | — | — |
| 2021-08-06 | $31.16 | $31.16 | 1,572,100 | — | — |
| 2021-08-05 | $27.90 | $27.90 | 801,000 | — | — |
| 2021-08-04 | $26.59 | $26.59 | 769,500 | — | — |
| 2021-08-03 | $27.84 | $27.84 | 1,036,900 | — | — |
| 2021-08-02 | $26.08 | $26.08 | 648,900 | — | — |
| 2021-07-30 | $25.04 | $25.04 | 641,800 | — | — |
| 2021-07-29 | $24.35 | $24.35 | 663,800 | — | — |
| 2021-07-28 | $25.03 | $25.03 | 1,323,000 | — | — |
| 2021-07-27 | $26.05 | $26.05 | 1,127,300 | — | — |
| 2021-07-26 | $24.50 | $24.50 | 1,227,200 | — | — |
| 2021-07-23 | $25.11 | $25.11 | 463,300 | — | — |
| 2021-07-22 | $25.53 | $25.53 | 737,500 | — | — |
| 2021-07-21 | $25.22 | $25.22 | 909,500 | — | — |
| 2021-07-20 | $25.03 | $25.03 | 1,877,900 | — | — |
| 2021-07-19 | $24.90 | $24.90 | 1,493,300 | — | — |
| 2021-07-16 | $22.90 | $22.90 | 795,800 | — | — |
| 2021-07-15 | $22.01 | $22.01 | 1,121,500 | — | — |
| 2021-07-14 | $22.93 | $22.93 | 1,175,600 | — | — |
| 2021-07-13 | $22.25 | $22.25 | 1,370,000 | — | — |
| 2021-07-12 | $23.29 | $23.29 | 675,600 | — | — |
| 2021-07-09 | $22.99 | $22.99 | 349,200 | — | — |
| 2021-07-08 | $22.65 | $22.65 | 508,000 | — | — |
| 2021-07-07 | $22.10 | $22.10 | 741,600 | — | — |
| 2021-07-06 | $24.00 | $24.00 | 2,055,800 | — | — |
| 2021-07-02 | $23.28 | $23.28 | 1,519,800 | — | — |
| 2021-07-01 | $21.33 | $21.33 | 1,607,300 | — | — |
| 2021-06-30 | $21.48 | $21.48 | 4,949,900 | — | — |
| 2021-06-29 | $24.41 | $24.41 | 1,631,200 | — | — |
| 2021-06-28 | $25.71 | $25.71 | 1,684,100 | — | — |
| 2021-06-25 | $23.81 | $23.81 | 7,317,000 | — | — |
| 2021-06-24 | $23.42 | $23.42 | 1,368,700 | — | — |
| 2021-06-23 | $23.17 | $23.17 | 1,013,300 | — | — |
| 2021-06-22 | $23.45 | $23.45 | 1,530,200 | — | — |
| 2021-06-21 | $24.15 | $24.15 | 2,130,900 | — | — |
| 2021-06-18 | $23.39 | $23.39 | 3,204,200 | — | — |
| 2021-06-17 | $22.85 | $22.85 | 3,412,300 | — | — |
| 2021-06-16 | $23.48 | $23.48 | 1,380,800 | — | — |
| 2021-06-15 | $23.58 | $23.58 | 1,556,700 | — | — |
| 2021-06-14 | $23.81 | $23.81 | 1,237,000 | — | — |
| 2021-06-11 | $23.76 | $23.76 | 1,005,100 | — | — |
| 2021-06-10 | $25.08 | $25.08 | 803,000 | — | — |
| 2021-06-09 | $24.51 | $24.51 | 1,360,500 | — | — |
| 2021-06-08 | $23.51 | $23.51 | 1,380,500 | — | — |
| 2021-06-07 | $23.92 | $23.92 | 1,952,100 | — | — |
| 2021-06-04 | $21.53 | $21.53 | 1,167,400 | — | — |
| 2021-06-03 | $20.53 | $20.53 | 703,400 | — | — |
| 2021-06-02 | $20.57 | $20.57 | 765,800 | — | — |
| 2021-06-01 | $20.51 | $20.51 | 551,200 | — | — |
| 2021-05-28 | $20.42 | $20.42 | 538,700 | — | — |
| 2021-05-27 | $20.55 | $20.55 | 1,391,200 | — | — |
| 2021-05-26 | $20.08 | $20.08 | 876,200 | — | — |
| 2021-05-25 | $19.52 | $19.52 | 767,100 | — | — |
| 2021-05-24 | $20.68 | $20.68 | 745,600 | — | — |
| 2021-05-21 | $22.43 | $22.43 | 763,500 | — | — |
| 2021-05-20 | $23.37 | $23.37 | 914,200 | — | — |
| 2021-05-19 | $21.96 | $21.96 | 840,800 | — | — |
| 2021-05-18 | $23.43 | $23.43 | 706,500 | — | — |
| 2021-05-17 | $23.50 | $23.50 | 769,100 | — | — |
| 2021-05-14 | $22.91 | $22.91 | 1,611,300 | — | — |
| 2021-05-13 | $19.22 | $19.22 | 968,800 | — | — |
| 2021-05-12 | $19.74 | $19.74 | 558,500 | — | — |
| 2021-05-11 | $20.69 | $20.69 | 612,700 | — | — |
| 2021-05-10 | $19.63 | $19.63 | 777,600 | — | — |
| 2021-05-07 | $21.32 | $21.32 | 1,056,700 | — | — |
| 2021-05-06 | $22.02 | $22.02 | 983,900 | — | — |
| 2021-05-05 | $21.10 | $21.10 | 1,220,700 | — | — |
| 2021-05-04 | $21.08 | $21.08 | 1,392,400 | — | — |
| 2021-05-03 | $22.98 | $22.98 | 1,482,000 | — | — |
| 2021-04-30 | $24.71 | $24.71 | 1,628,500 | — | — |
| 2021-04-29 | $26.38 | $26.38 | 3,337,000 | — | — |
| 2021-04-28 | $26.65 | $26.65 | 5,429,900 | — | — |
| 2021-04-27 | $33.60 | $33.60 | 1,177,500 | — | — |
| 2021-04-26 | $36.46 | $36.46 | 366,300 | — | — |
| 2021-04-23 | $36.41 | $36.41 | 521,700 | — | — |
| 2021-04-22 | $39.76 | $39.76 | 391,800 | — | — |
| 2021-04-21 | $40.71 | $40.71 | 684,500 | — | — |
| 2021-04-20 | $42.34 | $42.34 | 309,300 | — | — |
| 2021-04-19 | $44.50 | $44.50 | 600,000 | — | — |
| 2021-04-16 | $44.94 | $44.94 | 434,400 | — | — |
| 2021-04-15 | $46.01 | $46.01 | 962,400 | — | — |
| 2021-04-14 | $54.58 | $54.58 | 259,300 | — | — |
| 2021-04-13 | $57.22 | $57.22 | 316,700 | — | — |
| 2021-04-12 | $55.31 | $55.31 | 259,700 | — | — |
| 2021-04-09 | $56.51 | $56.51 | 313,500 | — | — |
| 2021-04-08 | $56.79 | $56.79 | 246,600 | — | — |
| 2021-04-07 | $57.20 | $57.20 | 314,100 | — | — |
| 2021-04-06 | $59.08 | $59.08 | 558,800 | — | — |
| 2021-04-05 | $58.71 | $58.71 | 317,000 | — | — |
| 2021-04-01 | $57.81 | $57.81 | 367,100 | — | — |
| 2021-03-31 | $61.75 | $61.75 | 522,600 | — | — |
| 2021-03-30 | $56.23 | $56.23 | 440,900 | — | — |
| 2021-03-29 | $58.65 | $58.65 | 334,500 | — | — |
| 2021-03-26 | $60.16 | $60.16 | 498,600 | — | — |
| 2021-03-25 | $59.95 | $59.95 | 283,000 | — | — |
| 2021-03-24 | $67.82 | $67.82 | 427,700 | — | — |
| 2021-03-23 | $69.35 | $69.35 | 740,800 | — | — |
| 2021-03-22 | $77.35 | $77.35 | 352,200 | — | — |
| 2021-03-19 | $78.09 | $78.09 | 392,200 | — | — |
| 2021-03-18 | $75.37 | $75.37 | 165,700 | — | — |
| 2021-03-17 | $77.41 | $77.41 | 200,800 | — | — |
| 2021-03-16 | $77.20 | $77.20 | 215,300 | — | — |
| 2021-03-15 | $69.80 | $69.80 | 187,100 | — | — |
| 2021-03-12 | $67.86 | $67.86 | 178,900 | — | — |
| 2021-03-11 | $67.50 | $67.50 | 207,600 | — | — |
| 2021-03-10 | $64.08 | $64.08 | 291,700 | — | — |
| 2021-03-09 | $61.70 | $61.70 | 196,100 | — | — |
| 2021-03-08 | $58.81 | $58.81 | 465,600 | — | — |
| 2021-03-05 | $59.98 | $59.98 | 874,100 | — | — |
| 2021-03-04 | $63.04 | $63.04 | 624,100 | — | — |
| 2021-03-03 | $70.61 | $70.61 | 328,500 | — | — |
| 2021-03-02 | $71.82 | $71.82 | 488,600 | — | — |
| 2021-03-01 | $73.77 | $73.77 | 358,200 | — | — |
| 2021-02-26 | $75.36 | $75.36 | 409,100 | — | — |
| 2021-02-25 | $81.29 | $81.29 | 460,800 | — | — |
| 2021-02-24 | $80.00 | $80.00 | 350,700 | — | — |
| 2021-02-23 | $76.23 | $76.23 | 271,300 | — | — |
| 2021-02-22 | $83.61 | $83.61 | 155,000 | — | — |
| 2021-02-19 | $83.63 | $83.63 | 156,400 | — | — |
| 2021-02-18 | $83.40 | $83.40 | 136,600 | — | — |
| 2021-02-17 | $86.07 | $86.07 | 140,900 | — | — |
| 2021-02-16 | $84.15 | $84.15 | 138,100 | — | — |
| 2021-02-12 | $82.03 | $82.03 | 203,400 | — | — |
| 2021-02-11 | $87.92 | $87.92 | 90,200 | — | — |
| 2021-02-10 | $87.83 | $87.83 | 289,000 | — | — |
| 2021-02-09 | $87.10 | $87.10 | 432,600 | — | — |
| 2021-02-08 | $88.44 | $88.44 | 308,900 | — | — |
| 2021-02-05 | $86.06 | $86.06 | 171,700 | — | — |
| 2021-02-04 | $81.96 | $81.96 | 246,200 | — | — |
| 2021-02-03 | $88.27 | $88.27 | 252,500 | — | — |
| 2021-02-02 | $83.82 | $83.82 | 351,700 | — | — |
| 2021-02-01 | $75.59 | $75.59 | 233,000 | — | — |
| 2021-01-29 | $73.00 | $73.00 | 937,500 | — | — |
| 2021-01-28 | $59.14 | $59.14 | 317,500 | — | — |
| 2021-01-27 | $58.10 | $58.10 | 160,000 | — | — |
| 2021-01-26 | $56.00 | $56.00 | 134,000 | — | — |
| 2021-01-25 | $55.39 | $55.39 | 109,800 | — | — |
| 2021-01-22 | $54.27 | $54.27 | 110,800 | — | — |
| 2021-01-21 | $54.15 | $54.15 | 412,000 | — | — |
| 2021-01-20 | $57.85 | $57.85 | 199,300 | — | — |
| 2021-01-19 | $55.14 | $55.14 | 255,800 | — | — |
| 2021-01-15 | $53.44 | $53.44 | 142,300 | — | — |
| 2021-01-14 | $52.10 | $52.10 | 208,300 | — | — |
| 2021-01-13 | $50.31 | $50.31 | 163,100 | — | — |
| 2021-01-12 | $45.23 | $45.23 | 393,900 | — | — |
| 2021-01-11 | $47.04 | $47.04 | 276,600 | — | — |
| 2021-01-08 | $48.06 | $48.06 | 272,100 | — | — |
| 2021-01-07 | $44.26 | $44.26 | 281,800 | — | — |
| 2021-01-06 | $43.38 | $43.38 | 277,400 | — | — |
| 2021-01-05 | $41.80 | $41.80 | 272,400 | — | — |
| 2021-01-04 | $41.42 | $41.42 | 250,300 | — | — |