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
- 2018-07-26 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 | $15.70 | $19.01 | 56,620 | — | — |
| 2021-12-30 | $15.70 | $19.01 | 75,200 | — | — |
| 2021-12-29 | $14.30 | $17.31 | 39,320 | — | — |
| 2021-12-28 | $14.30 | $17.31 | 51,460 | — | — |
| 2021-12-27 | $15.00 | $18.16 | 50,560 | — | — |
| 2021-12-23 | $16.05 | $19.43 | 42,360 | — | — |
| 2021-12-22 | $15.00 | $18.16 | 31,980 | — | — |
| 2021-12-21 | $14.65 | $17.74 | 39,180 | — | — |
| 2021-12-20 | $13.80 | $16.71 | 56,980 | — | — |
| 2021-12-17 | $14.15 | $17.13 | 46,140 | — | — |
| 2021-12-16 | $13.55 | $16.40 | 43,920 | — | — |
| 2021-12-15 | $14.40 | $17.43 | 43,660 | — | — |
| 2021-12-14 | $14.70 | $17.80 | 44,440 | — | — |
| 2021-12-13 | $14.55 | $17.61 | 38,640 | — | — |
| 2021-12-10 | $15.25 | $18.46 | 31,680 | — | — |
| 2021-12-09 | $15.45 | $18.70 | 28,440 | — | — |
| 2021-12-08 | $15.50 | $18.76 | 35,200 | — | — |
| 2021-12-07 | $15.35 | $18.58 | 48,380 | — | — |
| 2021-12-06 | $14.55 | $17.61 | 64,380 | — | — |
| 2021-12-03 | $13.35 | $16.16 | 90,320 | — | — |
| 2021-12-02 | $14.30 | $17.31 | 74,120 | — | — |
| 2021-12-01 | $14.95 | $18.10 | 41,260 | — | — |
| 2021-11-30 | $15.75 | $19.07 | 95,900 | — | — |
| 2021-11-29 | $15.95 | $19.31 | 71,740 | — | — |
| 2021-11-26 | $17.25 | $20.88 | 70,920 | — | — |
| 2021-11-24 | $18.25 | $22.09 | 109,140 | — | — |
| 2021-11-23 | $18.95 | $22.94 | 130,480 | — | — |
| 2021-11-22 | $21.05 | $25.48 | 51,360 | — | — |
| 2021-11-19 | $21.05 | $25.48 | 33,920 | — | — |
| 2021-11-18 | $21.75 | $26.33 | 24,480 | — | — |
| 2021-11-17 | $21.85 | $26.45 | 40,340 | — | — |
| 2021-11-16 | $22.35 | $27.06 | 36,220 | — | — |
| 2021-11-15 | $22.40 | $27.12 | 32,140 | — | — |
| 2021-11-12 | $22.45 | $27.18 | 35,160 | — | — |
| 2021-11-11 | $21.50 | $26.03 | 32,020 | — | — |
| 2021-11-10 | $21.20 | $25.66 | 37,060 | — | — |
| 2021-11-09 | $20.55 | $24.88 | 24,960 | — | — |
| 2021-11-08 | $21.00 | $25.42 | 46,060 | — | — |
| 2021-11-05 | $21.60 | $26.15 | 34,920 | — | — |
| 2021-11-04 | $21.95 | $26.57 | 25,260 | — | — |
| 2021-11-03 | $22.60 | $27.36 | 36,100 | — | — |
| 2021-11-02 | $22.15 | $26.81 | 36,320 | — | — |
| 2021-11-01 | $22.00 | $26.63 | 72,240 | — | — |
| 2021-10-29 | $20.75 | $25.12 | 37,280 | — | — |
| 2021-10-28 | $21.30 | $25.79 | 45,620 | — | — |
| 2021-10-27 | $20.55 | $24.88 | 50,420 | — | — |
| 2021-10-26 | $21.60 | $26.15 | 44,720 | — | — |
| 2021-10-25 | $21.90 | $26.51 | 28,580 | — | — |
| 2021-10-22 | $21.65 | $26.21 | 35,780 | — | — |
| 2021-10-21 | $22.50 | $27.24 | 37,960 | — | — |
| 2021-10-20 | $22.30 | $27.00 | 19,520 | — | — |
| 2021-10-19 | $22.40 | $27.12 | 39,820 | — | — |
| 2021-10-18 | $22.65 | $27.42 | 51,220 | — | — |
| 2021-10-15 | $22.50 | $27.24 | 28,280 | — | — |
| 2021-10-14 | $22.35 | $27.06 | 27,060 | — | — |
| 2021-10-13 | $22.60 | $27.36 | 38,640 | — | — |
| 2021-10-12 | $22.25 | $26.94 | 28,500 | — | — |
| 2021-10-11 | $22.60 | $27.36 | 34,980 | — | — |
| 2021-10-08 | $22.30 | $27.00 | 48,500 | — | — |
| 2021-10-07 | $21.65 | $26.21 | 62,220 | — | — |
| 2021-10-06 | $20.40 | $24.70 | 35,800 | — | — |
| 2021-10-05 | $19.95 | $24.15 | 35,040 | — | — |
| 2021-10-04 | $19.70 | $23.85 | 64,800 | — | — |
| 2021-10-01 | $20.10 | $24.33 | 93,100 | — | — |
| 2021-09-30 | $20.10 | $24.33 | 61,980 | — | — |
| 2021-09-29 | $19.85 | $24.03 | 56,840 | — | — |
| 2021-09-28 | $20.85 | $25.24 | 40,600 | — | — |
| 2021-09-27 | $21.30 | $25.79 | 52,540 | — | — |
| 2021-09-24 | $20.55 | $24.88 | 46,460 | — | — |
| 2021-09-23 | $21.25 | $25.73 | 44,500 | — | — |
| 2021-09-22 | $20.75 | $25.12 | 50,880 | — | — |
| 2021-09-21 | $20.00 | $24.21 | 52,420 | — | — |
| 2021-09-20 | $19.80 | $23.97 | 90,020 | — | — |
| 2021-09-17 | $21.60 | $26.15 | 46,880 | — | — |
| 2021-09-16 | $20.95 | $25.36 | 48,020 | — | — |
| 2021-09-15 | $20.95 | $25.36 | 51,760 | — | — |
| 2021-09-14 | $20.90 | $25.30 | 44,480 | — | — |
| 2021-09-13 | $21.35 | $25.85 | 67,980 | — | — |
| 2021-09-10 | $22.55 | $27.30 | 64,020 | — | — |
| 2021-09-09 | $21.80 | $26.39 | 46,500 | — | — |
| 2021-09-08 | $21.85 | $26.45 | 59,900 | — | — |
| 2021-09-07 | $22.25 | $26.94 | 76,940 | — | — |
| 2021-09-03 | $22.45 | $27.18 | 62,200 | — | — |
| 2021-09-02 | $22.25 | $26.94 | 113,700 | — | — |
| 2021-09-01 | $23.60 | $28.57 | 80,200 | — | — |
| 2021-08-31 | $22.00 | $26.63 | 114,560 | — | — |
| 2021-08-30 | $21.65 | $26.21 | 102,100 | — | — |
| 2021-08-27 | $21.25 | $25.73 | 81,020 | — | — |
| 2021-08-26 | $20.05 | $24.27 | 41,400 | — | — |
| 2021-08-25 | $20.00 | $24.21 | 53,120 | — | — |
| 2021-08-24 | $19.60 | $23.73 | 70,540 | — | — |
| 2021-08-23 | $18.95 | $22.94 | 121,880 | — | — |
| 2021-08-20 | $17.25 | $20.88 | 208,560 | — | — |
| 2021-08-19 | $17.90 | $21.67 | 107,860 | — | — |
| 2021-08-18 | $19.40 | $23.49 | 182,420 | — | — |
| 2021-08-17 | $17.10 | $20.70 | 61,180 | — | — |
| 2021-08-16 | $17.00 | $20.58 | 117,720 | — | — |
| 2021-08-13 | $18.55 | $22.46 | 56,920 | — | — |
| 2021-08-12 | $18.95 | $22.94 | 113,340 | — | — |
| 2021-08-11 | $20.50 | $24.82 | 20,040 | — | — |
| 2021-08-10 | $20.85 | $25.24 | 34,200 | — | — |
| 2021-08-09 | $20.20 | $24.45 | 70,040 | — | — |
| 2021-08-06 | $20.00 | $24.21 | 40,100 | — | — |
| 2021-08-05 | $20.65 | $25.00 | 33,600 | — | — |
| 2021-08-04 | $20.35 | $24.64 | 40,740 | — | — |
| 2021-08-03 | $20.20 | $24.45 | 83,280 | — | — |
| 2021-08-02 | $21.10 | $25.54 | 48,980 | — | — |
| 2021-07-30 | $21.85 | $26.45 | 116,920 | — | — |
| 2021-07-29 | $21.20 | $25.66 | 38,720 | — | — |
| 2021-07-28 | $20.85 | $25.24 | 70,560 | — | — |
| 2021-07-27 | $19.85 | $24.03 | 116,640 | — | — |
| 2021-07-26 | $21.45 | $25.97 | 81,120 | — | — |
| 2021-07-23 | $22.05 | $26.69 | 90,300 | — | — |
| 2021-07-22 | $23.50 | $28.45 | 23,880 | — | — |
| 2021-07-21 | $23.75 | $28.75 | 50,300 | — | — |
| 2021-07-20 | $22.60 | $27.36 | 43,840 | — | — |
| 2021-07-19 | $22.90 | $27.72 | 55,840 | — | — |
| 2021-07-16 | $23.35 | $28.27 | 47,020 | — | — |
| 2021-07-15 | $24.40 | $29.54 | 36,700 | — | — |
| 2021-07-14 | $23.90 | $28.93 | 41,000 | — | — |
| 2021-07-13 | $25.35 | $30.69 | 70,500 | — | — |
| 2021-07-12 | $24.35 | $29.48 | 48,240 | — | — |
| 2021-07-09 | $24.40 | $29.54 | 72,540 | — | — |
| 2021-07-08 | $23.45 | $28.39 | 153,480 | — | — |
| 2021-07-07 | $24.95 | $30.20 | 122,860 | — | — |
| 2021-07-06 | $25.95 | $31.42 | 76,780 | — | — |
| 2021-07-02 | $26.50 | $32.08 | 99,900 | — | — |
| 2021-07-01 | $26.80 | $32.44 | 237,500 | — | — |
| 2021-06-30 | $27.95 | $33.84 | 171,540 | — | — |
| 2021-06-29 | $26.70 | $32.32 | 49,960 | — | — |
| 2021-06-28 | $27.10 | $32.81 | 50,980 | — | — |
| 2021-06-25 | $26.85 | $32.50 | 36,160 | — | — |
| 2021-06-24 | $26.85 | $32.50 | 52,300 | — | — |
| 2021-06-23 | $26.70 | $32.32 | 74,440 | — | — |
| 2021-06-22 | $25.60 | $30.99 | 53,780 | — | — |
| 2021-06-21 | $25.55 | $30.93 | 68,980 | — | — |
| 2021-06-18 | $25.90 | $31.35 | 81,760 | — | — |
| 2021-06-17 | $25.85 | $31.29 | 111,940 | — | — |
| 2021-06-16 | $26.10 | $31.60 | 72,260 | — | — |
| 2021-06-15 | $26.60 | $32.20 | 104,520 | — | — |
| 2021-06-14 | $28.05 | $33.96 | 58,040 | — | — |
| 2021-06-11 | $27.75 | $33.59 | 99,040 | — | — |
| 2021-06-10 | $26.95 | $32.63 | 70,620 | — | — |
| 2021-06-09 | $27.75 | $33.59 | 155,460 | — | — |
| 2021-06-08 | $28.65 | $34.68 | 142,040 | — | — |
| 2021-06-07 | $26.90 | $32.57 | 103,940 | — | — |
| 2021-06-04 | $26.25 | $31.78 | 85,020 | — | — |
| 2021-06-03 | $26.25 | $31.78 | 96,300 | — | — |
| 2021-06-02 | $27.00 | $32.69 | 214,320 | — | — |
| 2021-06-01 | $27.30 | $33.05 | 242,400 | — | — |
| 2021-05-28 | $28.75 | $34.80 | 177,840 | — | — |
| 2021-05-27 | $28.75 | $34.80 | 204,840 | — | — |
| 2021-05-26 | $29.90 | $36.20 | 156,480 | — | — |
| 2021-05-25 | $27.25 | $32.99 | 51,320 | — | — |
| 2021-05-24 | $26.90 | $32.57 | 81,260 | — | — |
| 2021-05-21 | $27.55 | $33.35 | 89,240 | — | — |
| 2021-05-20 | $27.35 | $33.11 | 98,240 | — | — |
| 2021-05-19 | $27.90 | $33.78 | 81,700 | — | — |
| 2021-05-18 | $28.90 | $34.99 | 79,940 | — | — |
| 2021-05-17 | $26.75 | $32.38 | 66,140 | — | — |
| 2021-05-14 | $27.05 | $32.75 | 50,240 | — | — |
| 2021-05-13 | $25.50 | $30.87 | 90,780 | — | — |
| 2021-05-12 | $26.30 | $31.84 | 64,760 | — | — |
| 2021-05-11 | $26.10 | $31.60 | 106,460 | — | — |
| 2021-05-10 | $25.60 | $30.99 | 196,040 | — | — |
| 2021-05-07 | $29.05 | $35.17 | 70,880 | — | — |
| 2021-05-06 | $29.10 | $35.23 | 93,180 | — | — |
| 2021-05-05 | $30.65 | $37.10 | 31,340 | — | — |
| 2021-05-04 | $31.25 | $37.83 | 78,980 | — | — |
| 2021-05-03 | $31.95 | $38.68 | 66,240 | — | — |
| 2021-04-30 | $33.55 | $40.62 | 66,220 | — | — |
| 2021-04-29 | $34.15 | $41.34 | 49,120 | — | — |
| 2021-04-28 | $34.45 | $41.71 | 49,480 | — | — |
| 2021-04-27 | $34.60 | $41.89 | 48,960 | — | — |
| 2021-04-26 | $35.50 | $42.98 | 82,780 | — | — |
| 2021-04-23 | $34.35 | $41.58 | 62,740 | — | — |
| 2021-04-22 | $32.15 | $38.92 | 128,340 | — | — |
| 2021-04-21 | $31.50 | $38.13 | 139,120 | — | — |
| 2021-04-20 | $31.70 | $38.38 | 114,460 | — | — |
| 2021-04-19 | $34.00 | $41.16 | 64,040 | — | — |
| 2021-04-16 | $33.65 | $40.74 | 137,920 | — | — |
| 2021-04-15 | $34.30 | $41.52 | 166,440 | — | — |
| 2021-04-14 | $35.65 | $43.16 | 288,820 | — | — |
| 2021-04-13 | $39.25 | $47.52 | 108,600 | — | — |
| 2021-04-12 | $38.55 | $46.67 | 236,200 | — | — |
| 2021-04-09 | $41.50 | $50.24 | 154,440 | — | — |
| 2021-04-08 | $42.20 | $51.09 | 113,100 | — | — |
| 2021-04-07 | $41.50 | $50.24 | 115,940 | — | — |
| 2021-04-06 | $42.45 | $51.39 | 113,760 | — | — |
| 2021-04-05 | $41.50 | $50.24 | 146,840 | — | — |
| 2021-04-01 | $42.00 | $50.85 | 162,160 | — | — |
| 2021-03-31 | $42.00 | $50.85 | 111,900 | — | — |
| 2021-03-30 | $42.45 | $51.39 | 127,700 | — | — |
| 2021-03-29 | $42.55 | $51.51 | 85,540 | — | — |
| 2021-03-26 | $42.15 | $51.03 | 153,960 | — | — |
| 2021-03-25 | $40.00 | $48.42 | 235,880 | — | — |
| 2021-03-24 | $40.00 | $48.42 | 223,420 | — | — |
| 2021-03-23 | $42.40 | $51.33 | 221,740 | — | — |
| 2021-03-22 | $44.50 | $53.87 | 108,800 | — | — |
| 2021-03-19 | $43.70 | $52.90 | 409,120 | — | — |
| 2021-03-18 | $50.25 | $54.78 | 329,940 | — | — |
| 2021-03-17 | $50.30 | $54.83 | 286,200 | — | — |
| 2021-03-16 | $51.10 | $55.71 | 247,560 | — | — |
| 2021-03-15 | $50.90 | $55.49 | 151,300 | — | — |
| 2021-03-12 | $47.25 | $51.51 | 338,120 | — | — |
| 2021-03-11 | $54.25 | $59.14 | 357,220 | — | — |
| 2021-03-10 | $43.95 | $47.91 | 85,280 | — | — |
| 2021-03-09 | $44.40 | $48.40 | 102,260 | — | — |
| 2021-03-08 | $40.00 | $43.61 | 97,160 | — | — |
| 2021-03-05 | $41.75 | $45.51 | 174,320 | — | — |
| 2021-03-04 | $39.00 | $42.52 | 187,860 | — | — |
| 2021-03-03 | $42.95 | $46.82 | 292,000 | — | — |
| 2021-03-02 | $49.30 | $53.74 | 282,460 | — | — |
| 2021-03-01 | $40.80 | $44.48 | 371,220 | — | — |
| 2021-02-26 | $43.65 | $47.58 | 304,100 | — | — |
| 2021-02-25 | $48.90 | $53.31 | 137,660 | — | — |
| 2021-02-24 | $51.90 | $56.58 | 89,640 | — | — |
| 2021-02-23 | $52.70 | $57.45 | 227,540 | — | — |
| 2021-02-22 | $58.10 | $63.34 | 84,540 | — | — |
| 2021-02-19 | $62.05 | $67.64 | 121,000 | — | — |
| 2021-02-18 | $58.30 | $63.56 | 98,220 | — | — |
| 2021-02-17 | $59.90 | $65.30 | 204,640 | — | — |
| 2021-02-16 | $67.55 | $73.64 | 192,800 | — | — |
| 2021-02-12 | $61.50 | $67.04 | 302,400 | — | — |
| 2021-02-11 | $64.10 | $69.88 | 211,700 | — | — |
| 2021-02-10 | $71.70 | $78.16 | 165,580 | — | — |
| 2021-02-09 | $73.20 | $79.80 | 210,160 | — | — |
| 2021-02-08 | $75.00 | $81.76 | 421,600 | — | — |
| 2021-02-05 | $72.65 | $79.20 | 107,920 | — | — |
| 2021-02-04 | $72.65 | $79.20 | 122,020 | — | — |
| 2021-02-03 | $74.00 | $80.67 | 129,460 | — | — |
| 2021-02-02 | $72.85 | $79.42 | 197,420 | — | — |
| 2021-02-01 | $78.70 | $85.79 | 269,480 | — | — |
| 2021-01-29 | $71.00 | $77.40 | 529,040 | — | — |
| 2021-01-28 | $98.00 | $106.83 | 791,240 | — | — |
| 2021-01-27 | $60.40 | $65.84 | 783,540 | — | — |
| 2021-01-26 | $42.50 | $46.33 | 72,760 | — | — |
| 2021-01-25 | $44.30 | $48.29 | 99,320 | — | — |
| 2021-01-22 | $43.55 | $47.48 | 56,540 | — | — |
| 2021-01-21 | $42.30 | $46.11 | 56,920 | — | — |
| 2021-01-20 | $39.50 | $43.06 | 49,640 | — | — |
| 2021-01-19 | $39.30 | $42.84 | 56,980 | — | — |
| 2021-01-15 | $37.35 | $40.72 | 80,840 | — | — |
| 2021-01-14 | $40.05 | $43.66 | 95,960 | — | — |
| 2021-01-13 | $38.00 | $41.43 | 21,800 | — | — |
| 2021-01-12 | $37.00 | $40.34 | 92,360 | — | — |
| 2021-01-11 | $35.95 | $39.19 | 80,860 | — | — |
| 2021-01-08 | $36.50 | $39.79 | 105,040 | — | — |
| 2021-01-07 | $37.60 | $40.99 | 114,080 | — | — |
| 2021-01-06 | $39.15 | $42.68 | 60,480 | — | — |
| 2021-01-05 | $38.65 | $42.13 | 164,320 | — | — |
| 2021-01-04 | $37.80 | $41.21 | 126,820 | — | — |