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
- 2021-01-12 to 2026-09-03
- 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 | $13.25 | $13.25 | 16,480 | — | — |
| 2021-12-30 | $13.75 | $13.75 | 11,600 | — | — |
| 2021-12-29 | $13.65 | $13.65 | 6,840 | — | — |
| 2021-12-28 | $13.50 | $13.50 | 7,540 | — | — |
| 2021-12-27 | $13.50 | $13.50 | 4,660 | — | — |
| 2021-12-23 | $14.25 | $14.25 | 2,800 | — | — |
| 2021-12-22 | $14.60 | $14.60 | 3,980 | — | — |
| 2021-12-21 | $14.55 | $14.55 | 2,980 | — | — |
| 2021-12-20 | $14.35 | $14.35 | 4,340 | — | — |
| 2021-12-17 | $14.75 | $14.75 | 7,580 | — | — |
| 2021-12-16 | $15.00 | $15.00 | 3,100 | — | — |
| 2021-12-15 | $14.95 | $14.95 | 1,760 | — | — |
| 2021-12-14 | $15.40 | $15.40 | 2,660 | — | — |
| 2021-12-13 | $15.20 | $15.20 | 3,520 | — | — |
| 2021-12-10 | $15.18 | $15.18 | 500 | — | — |
| 2021-12-09 | $15.33 | $15.32 | 5,380 | — | — |
| 2021-12-08 | $15.45 | $15.45 | 880 | — | — |
| 2021-12-07 | $15.45 | $15.45 | 4,340 | — | — |
| 2021-12-06 | $14.73 | $14.73 | 3,660 | — | — |
| 2021-12-03 | $14.55 | $14.55 | 6,860 | — | — |
| 2021-12-02 | $15.65 | $15.65 | 4,440 | — | — |
| 2021-12-01 | $15.25 | $15.25 | 4,980 | — | — |
| 2021-11-30 | $15.20 | $15.20 | 6,240 | — | — |
| 2021-11-29 | $15.58 | $15.58 | 1,320 | — | — |
| 2021-11-26 | $15.80 | $15.80 | 2,340 | — | — |
| 2021-11-24 | $15.80 | $15.80 | 1,120 | — | — |
| 2021-11-23 | $15.75 | $15.75 | 3,900 | — | — |
| 2021-11-22 | $15.95 | $15.95 | 4,800 | — | — |
| 2021-11-19 | $16.43 | $16.43 | 2,040 | — | — |
| 2021-11-18 | $16.90 | $16.90 | 2,720 | — | — |
| 2021-11-17 | $17.65 | $17.65 | 2,440 | — | — |
| 2021-11-16 | $16.80 | $16.80 | 5,120 | — | — |
| 2021-11-15 | $17.30 | $17.30 | 6,720 | — | — |
| 2021-11-12 | $17.55 | $17.55 | 4,360 | — | — |
| 2021-11-11 | $17.54 | $17.53 | 2,620 | — | — |
| 2021-11-10 | $17.65 | $17.65 | 1,840 | — | — |
| 2021-11-09 | $17.95 | $17.95 | 2,800 | — | — |
| 2021-11-08 | $18.45 | $18.45 | 4,220 | — | — |
| 2021-11-05 | $18.54 | $18.54 | 3,860 | — | — |
| 2021-11-04 | $19.15 | $19.15 | 2,500 | — | — |
| 2021-11-03 | $18.66 | $18.66 | 6,320 | — | — |
| 2021-11-02 | $18.05 | $18.05 | 3,260 | — | — |
| 2021-11-01 | $18.55 | $18.55 | 2,740 | — | — |
| 2021-10-29 | $18.65 | $18.65 | 1,400 | — | — |
| 2021-10-28 | $18.90 | $18.90 | 1,840 | — | — |
| 2021-10-27 | $18.58 | $18.58 | 1,380 | — | — |
| 2021-10-26 | $18.80 | $18.80 | 8,920 | — | — |
| 2021-10-25 | $19.00 | $19.00 | 4,240 | — | — |
| 2021-10-22 | $19.45 | $19.45 | 11,320 | — | — |
| 2021-10-21 | $19.47 | $19.46 | 2,580 | — | — |
| 2021-10-20 | $19.45 | $19.45 | 13,660 | — | — |
| 2021-10-19 | $19.60 | $19.60 | 1,460 | — | — |
| 2021-10-18 | $19.53 | $19.53 | 5,160 | — | — |
| 2021-10-15 | $19.80 | $19.80 | 2,780 | — | — |
| 2021-10-14 | $19.65 | $19.65 | 880 | — | — |
| 2021-10-13 | $19.75 | $19.75 | 1,440 | — | — |
| 2021-10-12 | $19.80 | $19.80 | 1,500 | — | — |
| 2021-10-11 | $19.40 | $19.40 | 800 | — | — |
| 2021-10-08 | $20.20 | $20.20 | 2,660 | — | — |
| 2021-10-07 | $19.45 | $19.45 | 2,540 | — | — |
| 2021-10-06 | $19.50 | $19.50 | 2,260 | — | — |
| 2021-10-05 | $19.78 | $19.78 | 1,480 | — | — |
| 2021-10-04 | $19.55 | $19.55 | 2,440 | — | — |
| 2021-10-01 | $19.85 | $19.85 | 2,580 | — | — |
| 2021-09-30 | $20.20 | $20.20 | 4,320 | — | — |
| 2021-09-29 | $20.10 | $20.10 | 7,600 | — | — |
| 2021-09-28 | $19.95 | $19.95 | 2,740 | — | — |
| 2021-09-27 | $20.30 | $20.30 | 1,500 | — | — |
| 2021-09-24 | $20.15 | $20.15 | 3,060 | — | — |
| 2021-09-23 | $20.05 | $20.05 | 2,600 | — | — |
| 2021-09-22 | $20.30 | $20.30 | 6,940 | — | — |
| 2021-09-21 | $20.25 | $20.25 | 4,360 | — | — |
| 2021-09-20 | $19.80 | $19.80 | 5,100 | — | — |
| 2021-09-17 | $19.60 | $19.60 | 13,700 | — | — |
| 2021-09-16 | $20.25 | $20.25 | 2,820 | — | — |
| 2021-09-15 | $20.50 | $20.50 | 1,700 | — | — |
| 2021-09-14 | $20.50 | $20.50 | 2,020 | — | — |
| 2021-09-13 | $20.30 | $20.30 | 1,680 | — | — |
| 2021-09-10 | $20.55 | $20.55 | 8,400 | — | — |
| 2021-09-09 | $20.80 | $20.80 | 3,040 | — | — |
| 2021-09-08 | $20.55 | $20.55 | 2,200 | — | — |
| 2021-09-07 | $20.80 | $20.80 | 2,240 | — | — |
| 2021-09-03 | $20.84 | $20.84 | 7,420 | — | — |
| 2021-09-02 | $20.90 | $20.90 | 5,360 | — | — |
| 2021-09-01 | $20.65 | $20.65 | 4,560 | — | — |
| 2021-08-31 | $20.65 | $20.65 | 3,660 | — | — |
| 2021-08-30 | $20.70 | $20.70 | 1,080 | — | — |
| 2021-08-27 | $20.75 | $20.75 | 6,720 | — | — |
| 2021-08-26 | $20.30 | $20.30 | 2,500 | — | — |
| 2021-08-25 | $20.60 | $20.60 | 18,700 | — | — |
| 2021-08-24 | $20.90 | $20.90 | 6,200 | — | — |
| 2021-08-23 | $20.50 | $20.50 | 7,320 | — | — |
| 2021-08-20 | $20.92 | $20.92 | 19,440 | — | — |
| 2021-08-19 | $20.50 | $20.50 | 3,660 | — | — |
| 2021-08-18 | $20.05 | $20.05 | 1,900 | — | — |
| 2021-08-17 | $19.95 | $19.95 | 5,880 | — | — |
| 2021-08-16 | $20.08 | $20.08 | 11,380 | — | — |
| 2021-08-13 | $21.00 | $21.00 | 2,400 | — | — |
| 2021-08-12 | $21.45 | $21.45 | 2,220 | — | — |
| 2021-08-11 | $21.20 | $21.20 | 8,800 | — | — |
| 2021-08-10 | $21.30 | $21.30 | 4,520 | — | — |
| 2021-08-09 | $21.40 | $21.40 | 4,760 | — | — |
| 2021-08-06 | $21.45 | $21.45 | 9,180 | — | — |
| 2021-08-05 | $20.85 | $20.85 | 7,480 | — | — |
| 2021-08-04 | $21.10 | $21.10 | 3,140 | — | — |
| 2021-08-03 | $21.65 | $21.65 | 13,480 | — | — |
| 2021-08-02 | $21.03 | $21.02 | 13,640 | — | — |
| 2021-07-30 | $21.30 | $21.30 | 12,480 | — | — |
| 2021-07-29 | $21.55 | $21.55 | 26,460 | — | — |
| 2021-07-28 | $21.70 | $21.70 | 67,120 | — | — |
| 2021-07-27 | $20.15 | $20.15 | 11,080 | — | — |
| 2021-07-26 | $20.20 | $20.20 | 5,780 | — | — |
| 2021-07-23 | $20.80 | $20.80 | 7,520 | — | — |
| 2021-07-22 | $21.13 | $21.13 | 4,860 | — | — |
| 2021-07-21 | $21.14 | $21.14 | 2,980 | — | — |
| 2021-07-20 | $21.25 | $21.25 | 4,800 | — | — |
| 2021-07-19 | $20.50 | $20.50 | 4,500 | — | — |
| 2021-07-16 | $20.95 | $20.94 | 4,040 | — | — |
| 2021-07-15 | $21.70 | $21.70 | 6,980 | — | — |
| 2021-07-14 | $21.00 | $21.00 | 3,280 | — | — |
| 2021-07-13 | $21.75 | $21.75 | 5,900 | — | — |
| 2021-07-12 | $21.45 | $21.45 | 3,160 | — | — |
| 2021-07-09 | $21.25 | $21.25 | 10,820 | — | — |
| 2021-07-08 | $20.45 | $20.45 | 8,180 | — | — |
| 2021-07-07 | $20.25 | $20.25 | 6,280 | — | — |
| 2021-07-06 | $20.25 | $20.25 | 7,300 | — | — |
| 2021-07-02 | $20.50 | $20.50 | 7,440 | — | — |
| 2021-07-01 | $20.80 | $20.80 | 7,040 | — | — |
| 2021-06-30 | $21.05 | $21.05 | 8,060 | — | — |
| 2021-06-29 | $21.65 | $21.65 | 3,640 | — | — |
| 2021-06-28 | $21.35 | $21.35 | 10,860 | — | — |
| 2021-06-25 | $22.00 | $22.00 | 9,100 | — | — |
| 2021-06-24 | $21.20 | $21.20 | 5,580 | — | — |
| 2021-06-23 | $21.00 | $21.00 | 29,140 | — | — |
| 2021-06-22 | $21.85 | $21.85 | 8,400 | — | — |
| 2021-06-21 | $22.30 | $22.30 | 7,820 | — | — |
| 2021-06-18 | $22.60 | $22.60 | 14,920 | — | — |
| 2021-06-17 | $22.35 | $22.35 | 8,080 | — | — |
| 2021-06-16 | $22.30 | $22.30 | 6,900 | — | — |
| 2021-06-15 | $22.10 | $22.10 | 15,600 | — | — |
| 2021-06-14 | $22.10 | $22.10 | 11,780 | — | — |
| 2021-06-11 | $22.95 | $22.95 | 27,500 | — | — |
| 2021-06-10 | $23.13 | $23.12 | 11,280 | — | — |
| 2021-06-09 | $23.75 | $23.75 | 10,500 | — | — |
| 2021-06-08 | $24.20 | $24.20 | 9,340 | — | — |
| 2021-06-07 | $24.00 | $24.00 | 13,600 | — | — |
| 2021-06-04 | $24.25 | $24.25 | 13,340 | — | — |
| 2021-06-03 | $23.85 | $23.85 | 6,340 | — | — |
| 2021-06-02 | $24.00 | $24.00 | 12,200 | — | — |
| 2021-06-01 | $22.95 | $22.95 | 7,440 | — | — |
| 2021-05-28 | $23.50 | $23.50 | 6,560 | — | — |
| 2021-05-27 | $23.95 | $23.95 | 13,540 | — | — |
| 2021-05-26 | $23.35 | $23.35 | 9,800 | — | — |
| 2021-05-25 | $23.50 | $23.50 | 21,720 | — | — |
| 2021-05-24 | $23.25 | $23.25 | 6,320 | — | — |
| 2021-05-21 | $22.92 | $22.93 | 6,060 | — | — |
| 2021-05-20 | $22.70 | $22.70 | 11,940 | — | — |
| 2021-05-19 | $21.65 | $21.65 | 24,180 | — | — |
| 2021-05-18 | $22.35 | $22.35 | 8,820 | — | — |
| 2021-05-17 | $21.40 | $21.40 | 3,480 | — | — |
| 2021-05-14 | $21.25 | $21.25 | 7,240 | — | — |
| 2021-05-13 | $21.35 | $21.35 | 5,600 | — | — |
| 2021-05-12 | $21.55 | $21.55 | 16,380 | — | — |
| 2021-05-11 | $20.95 | $20.95 | 11,200 | — | — |
| 2021-05-10 | $21.95 | $21.95 | 10,140 | — | — |
| 2021-05-07 | $22.50 | $22.50 | 12,080 | — | — |
| 2021-05-06 | $21.55 | $21.55 | 5,420 | — | — |
| 2021-05-05 | $21.85 | $21.85 | 7,460 | — | — |
| 2021-05-04 | $21.73 | $21.73 | 16,620 | — | — |
| 2021-05-03 | $22.00 | $22.00 | 7,760 | — | — |
| 2021-04-30 | $23.00 | $23.00 | 4,860 | — | — |
| 2021-04-29 | $22.60 | $22.60 | 1,840 | — | — |
| 2021-04-28 | $22.95 | $22.95 | 5,360 | — | — |
| 2021-04-27 | $22.65 | $22.65 | 13,480 | — | — |
| 2021-04-26 | $23.10 | $23.10 | 14,180 | — | — |
| 2021-04-23 | $21.40 | $21.40 | 3,380 | — | — |
| 2021-04-22 | $21.40 | $21.40 | 4,400 | — | — |
| 2021-04-21 | $21.30 | $21.30 | 14,700 | — | — |
| 2021-04-20 | $20.65 | $20.65 | 27,600 | — | — |
| 2021-04-19 | $22.10 | $22.10 | 18,980 | — | — |
| 2021-04-16 | $20.90 | $20.90 | 21,220 | — | — |
| 2021-04-15 | $21.55 | $21.55 | 11,020 | — | — |
| 2021-04-14 | $21.95 | $21.95 | 6,520 | — | — |
| 2021-04-13 | $21.85 | $21.85 | 10,320 | — | — |
| 2021-04-12 | $22.30 | $22.30 | 19,480 | — | — |
| 2021-04-09 | $23.05 | $23.05 | 13,060 | — | — |
| 2021-04-08 | $23.50 | $23.50 | 15,420 | — | — |
| 2021-04-07 | $24.50 | $24.50 | 221,100 | — | — |
| 2021-04-06 | $22.80 | $22.80 | 4,960 | — | — |
| 2021-04-05 | $22.65 | $22.65 | 8,620 | — | — |
| 2021-04-01 | $23.40 | $23.40 | 6,380 | — | — |
| 2021-03-31 | $23.28 | $23.28 | 6,480 | — | — |
| 2021-03-30 | $23.45 | $23.45 | 11,460 | — | — |
| 2021-03-29 | $23.40 | $23.40 | 57,080 | — | — |
| 2021-03-26 | $22.30 | $22.30 | 10,720 | — | — |
| 2021-03-25 | $22.40 | $22.40 | 14,140 | — | — |
| 2021-03-24 | $22.80 | $22.80 | 18,880 | — | — |
| 2021-03-23 | $24.30 | $24.30 | 18,200 | — | — |
| 2021-03-22 | $25.10 | $25.10 | 7,180 | — | — |
| 2021-03-19 | $25.50 | $25.50 | 15,360 | — | — |
| 2021-03-18 | $25.70 | $25.70 | 13,280 | — | — |
| 2021-03-17 | $25.85 | $25.85 | 14,660 | — | — |
| 2021-03-16 | $25.25 | $25.25 | 15,980 | — | — |
| 2021-03-15 | $25.55 | $25.55 | 27,080 | — | — |
| 2021-03-12 | $24.90 | $24.90 | 14,140 | — | — |
| 2021-03-11 | $25.65 | $25.65 | 21,480 | — | — |
| 2021-03-10 | $23.75 | $23.75 | 59,440 | — | — |
| 2021-03-09 | $23.10 | $23.10 | 33,840 | — | — |
| 2021-03-08 | $21.85 | $21.85 | 24,580 | — | — |
| 2021-03-05 | $23.15 | $23.15 | 34,260 | — | — |
| 2021-03-04 | $23.00 | $23.00 | 54,540 | — | — |
| 2021-03-03 | $26.05 | $26.05 | 37,220 | — | — |
| 2021-03-02 | $28.45 | $28.45 | 10,460 | — | — |
| 2021-03-01 | $27.70 | $27.70 | 23,080 | — | — |
| 2021-02-26 | $27.50 | $27.50 | 36,180 | — | — |
| 2021-02-25 | $29.35 | $29.35 | 41,440 | — | — |
| 2021-02-24 | $30.10 | $30.10 | 30,680 | — | — |
| 2021-02-23 | $30.05 | $30.05 | 60,200 | — | — |
| 2021-02-22 | $33.15 | $33.15 | 79,180 | — | — |
| 2021-02-19 | $34.65 | $34.65 | 56,540 | — | — |
| 2021-02-18 | $35.00 | $35.00 | 63,160 | — | — |
| 2021-02-17 | $37.00 | $37.00 | 55,560 | — | — |
| 2021-02-16 | $37.10 | $37.10 | 70,960 | — | — |
| 2021-02-12 | $36.65 | $36.65 | 86,120 | — | — |
| 2021-02-11 | $37.15 | $37.15 | 41,280 | — | — |
| 2021-02-10 | $36.30 | $36.30 | 65,800 | — | — |
| 2021-02-09 | $37.60 | $37.60 | 98,140 | — | — |
| 2021-02-08 | $35.60 | $35.60 | 112,180 | — | — |
| 2021-02-05 | $35.50 | $35.50 | 80,900 | — | — |
| 2021-02-04 | $35.90 | $35.90 | 59,140 | — | — |
| 2021-02-03 | $36.75 | $36.75 | 45,120 | — | — |
| 2021-02-02 | $35.75 | $35.75 | 64,380 | — | — |
| 2021-02-01 | $36.60 | $36.60 | 344,040 | — | — |
| 2021-01-29 | $34.65 | $34.65 | 129,740 | — | — |
| 2021-01-28 | $36.85 | $36.85 | 115,200 | — | — |
| 2021-01-27 | $37.95 | $37.95 | 152,100 | — | — |
| 2021-01-26 | $40.10 | $40.10 | 79,040 | — | — |
| 2021-01-25 | $41.45 | $41.45 | 147,900 | — | — |
| 2021-01-22 | $40.50 | $40.50 | 73,060 | — | — |
| 2021-01-21 | $41.70 | $41.70 | 122,880 | — | — |
| 2021-01-20 | $42.65 | $42.65 | 407,040 | — | — |
| 2021-01-19 | $41.20 | $41.20 | 292,620 | — | — |
| 2021-01-15 | $43.75 | $43.75 | 631,440 | — | — |
| 2021-01-14 | $46.45 | $46.45 | 735,100 | — | — |
| 2021-01-13 | $60.10 | $60.10 | 2,136,960 | — | — |
| 2021-01-12 | $50.00 | $50.00 | 1,647,220 | — | — |