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
- 2012-04-25 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 | $13.80 | $13.80 | 8,980 | — | — |
| 2021-12-30 | $14.10 | $14.10 | 7,110 | — | — |
| 2021-12-29 | $13.90 | $13.90 | 13,990 | — | — |
| 2021-12-28 | $13.50 | $13.50 | 15,270 | — | — |
| 2021-12-27 | $14.20 | $14.20 | 8,110 | — | — |
| 2021-12-23 | $14.50 | $14.50 | 10,410 | — | — |
| 2021-12-22 | $14.60 | $14.60 | 10,030 | — | — |
| 2021-12-21 | $13.90 | $13.90 | 14,150 | — | — |
| 2021-12-20 | $12.60 | $12.60 | 18,790 | — | — |
| 2021-12-17 | $12.40 | $12.40 | 27,990 | — | — |
| 2021-12-16 | $13.80 | $13.80 | 11,250 | — | — |
| 2021-12-15 | $13.90 | $13.90 | 8,950 | — | — |
| 2021-12-14 | $14.20 | $14.20 | 19,220 | — | — |
| 2021-12-13 | $13.50 | $13.50 | 14,090 | — | — |
| 2021-12-10 | $14.40 | $14.40 | 6,070 | — | — |
| 2021-12-09 | $14.70 | $14.70 | 11,530 | — | — |
| 2021-12-08 | $15.10 | $15.10 | 13,810 | — | — |
| 2021-12-07 | $15.20 | $15.20 | 8,380 | — | — |
| 2021-12-06 | $14.20 | $14.20 | 20,520 | — | — |
| 2021-12-03 | $13.40 | $13.40 | 32,840 | — | — |
| 2021-12-02 | $15.40 | $15.40 | 17,010 | — | — |
| 2021-12-01 | $16.00 | $16.00 | 14,950 | — | — |
| 2021-11-30 | $16.60 | $16.60 | 30,480 | — | — |
| 2021-11-29 | $17.20 | $17.20 | 32,310 | — | — |
| 2021-11-26 | $18.40 | $18.40 | 20,660 | — | — |
| 2021-11-24 | $18.70 | $18.70 | 61,560 | — | — |
| 2021-11-23 | $18.50 | $18.50 | 85,540 | — | — |
| 2021-11-22 | $21.80 | $21.80 | 114,670 | — | — |
| 2021-11-19 | $19.30 | $19.30 | 124,050 | — | — |
| 2021-11-18 | $20.60 | $20.60 | 1,786,110 | — | — |
| 2021-11-17 | $15.10 | $15.10 | 19,850 | — | — |
| 2021-11-16 | $16.00 | $16.00 | 23,730 | — | — |
| 2021-11-15 | $17.80 | $17.80 | 8,420 | — | — |
| 2021-11-12 | $18.30 | $18.30 | 22,990 | — | — |
| 2021-11-11 | $16.60 | $16.60 | 6,410 | — | — |
| 2021-11-10 | $16.20 | $16.20 | 9,450 | — | — |
| 2021-11-09 | $16.00 | $16.00 | 13,880 | — | — |
| 2021-11-08 | $16.00 | $16.00 | 44,280 | — | — |
| 2021-11-05 | $15.30 | $15.30 | 21,100 | — | — |
| 2021-11-04 | $16.10 | $16.10 | 19,310 | — | — |
| 2021-11-03 | $15.50 | $15.50 | 48,330 | — | — |
| 2021-11-02 | $16.00 | $16.00 | 23,950 | — | — |
| 2021-11-01 | $16.60 | $16.60 | 4,680 | — | — |
| 2021-10-29 | $16.20 | $16.20 | 15,300 | — | — |
| 2021-10-28 | $16.40 | $16.40 | 17,420 | — | — |
| 2021-10-27 | $17.10 | $17.10 | 8,810 | — | — |
| 2021-10-26 | $18.10 | $18.10 | 8,490 | — | — |
| 2021-10-25 | $17.90 | $17.90 | 7,620 | — | — |
| 2021-10-22 | $18.10 | $18.10 | 5,800 | — | — |
| 2021-10-21 | $19.70 | $19.70 | 10,700 | — | — |
| 2021-10-20 | $18.60 | $18.60 | 2,430 | — | — |
| 2021-10-19 | $18.40 | $18.40 | 2,090 | — | — |
| 2021-10-18 | $18.30 | $18.30 | 5,030 | — | — |
| 2021-10-15 | $18.70 | $18.70 | 6,350 | — | — |
| 2021-10-14 | $18.60 | $18.60 | 21,180 | — | — |
| 2021-10-13 | $19.90 | $19.90 | 7,540 | — | — |
| 2021-10-12 | $20.20 | $20.20 | 25,120 | — | — |
| 2021-10-11 | $17.30 | $17.30 | 8,650 | — | — |
| 2021-10-08 | $18.10 | $18.10 | 12,720 | — | — |
| 2021-10-07 | $17.70 | $17.70 | 21,440 | — | — |
| 2021-10-06 | $17.60 | $17.60 | 21,230 | — | — |
| 2021-10-05 | $19.50 | $19.50 | 18,440 | — | — |
| 2021-10-04 | $19.80 | $19.80 | 6,020 | — | — |
| 2021-10-01 | $20.40 | $20.40 | 8,650 | — | — |
| 2021-09-30 | $20.00 | $20.00 | 24,530 | — | — |
| 2021-09-29 | $20.90 | $20.90 | 16,070 | — | — |
| 2021-09-28 | $22.10 | $22.10 | 8,380 | — | — |
| 2021-09-27 | $22.90 | $22.90 | 11,030 | — | — |
| 2021-09-24 | $23.00 | $23.00 | 7,870 | — | — |
| 2021-09-23 | $23.70 | $23.70 | 4,670 | — | — |
| 2021-09-22 | $22.80 | $22.80 | 12,900 | — | — |
| 2021-09-21 | $22.40 | $22.40 | 6,710 | — | — |
| 2021-09-20 | $22.60 | $22.60 | 7,870 | — | — |
| 2021-09-17 | $24.00 | $24.00 | 25,700 | — | — |
| 2021-09-16 | $21.90 | $21.90 | 7,360 | — | — |
| 2021-09-15 | $22.30 | $22.30 | 9,740 | — | — |
| 2021-09-14 | $21.80 | $21.80 | 12,450 | — | — |
| 2021-09-13 | $23.10 | $23.10 | 11,290 | — | — |
| 2021-09-10 | $22.60 | $22.60 | 8,450 | — | — |
| 2021-09-09 | $23.10 | $23.10 | 17,380 | — | — |
| 2021-09-08 | $22.50 | $22.50 | 21,250 | — | — |
| 2021-09-07 | $24.90 | $24.90 | 111,910 | — | — |
| 2021-09-03 | $22.00 | $22.00 | 112,990 | — | — |
| 2021-09-02 | $30.10 | $30.10 | 3,960 | — | — |
| 2021-09-01 | $30.40 | $30.40 | 8,030 | — | — |
| 2021-08-31 | $31.40 | $31.40 | 3,500 | — | — |
| 2021-08-30 | $30.90 | $30.90 | 2,170 | — | — |
| 2021-08-27 | $29.60 | $29.60 | 7,220 | — | — |
| 2021-08-26 | $30.30 | $30.30 | 3,280 | — | — |
| 2021-08-25 | $30.20 | $30.20 | 14,890 | — | — |
| 2021-08-24 | $29.00 | $29.00 | 8,240 | — | — |
| 2021-08-23 | $30.60 | $30.60 | 10,740 | — | — |
| 2021-08-20 | $30.10 | $30.10 | 20,750 | — | — |
| 2021-08-19 | $32.20 | $32.20 | 7,040 | — | — |
| 2021-08-18 | $33.20 | $33.20 | 3,080 | — | — |
| 2021-08-17 | $34.40 | $34.40 | 9,320 | — | — |
| 2021-08-16 | $33.80 | $33.80 | 15,580 | — | — |
| 2021-08-13 | $36.70 | $36.70 | 5,840 | — | — |
| 2021-08-12 | $36.70 | $36.70 | 3,500 | — | — |
| 2021-08-11 | $35.80 | $35.80 | 3,400 | — | — |
| 2021-08-10 | $35.50 | $35.50 | 2,700 | — | — |
| 2021-08-09 | $35.50 | $35.50 | 3,610 | — | — |
| 2021-08-06 | $36.20 | $36.20 | 4,100 | — | — |
| 2021-08-05 | $36.40 | $36.40 | 3,280 | — | — |
| 2021-08-04 | $35.50 | $35.50 | 4,390 | — | — |
| 2021-08-03 | $36.10 | $36.10 | 19,710 | — | — |
| 2021-08-02 | $36.70 | $36.70 | 21,870 | — | — |
| 2021-07-30 | $41.00 | $41.00 | 8,270 | — | — |
| 2021-07-29 | $42.00 | $42.00 | 4,760 | — | — |
| 2021-07-28 | $41.50 | $41.50 | 2,390 | — | — |
| 2021-07-27 | $41.20 | $41.20 | 3,630 | — | — |
| 2021-07-26 | $40.60 | $40.60 | 5,070 | — | — |
| 2021-07-23 | $43.30 | $43.30 | 1,770 | — | — |
| 2021-07-22 | $43.60 | $43.60 | 2,120 | — | — |
| 2021-07-21 | $44.10 | $44.10 | 3,370 | — | — |
| 2021-07-20 | $42.70 | $42.70 | 14,240 | — | — |
| 2021-07-19 | $38.80 | $38.80 | 13,350 | — | — |
| 2021-07-16 | $42.10 | $42.10 | 6,250 | — | — |
| 2021-07-15 | $42.00 | $42.00 | 7,000 | — | — |
| 2021-07-14 | $43.00 | $43.00 | 6,760 | — | — |
| 2021-07-13 | $46.30 | $46.30 | 3,660 | — | — |
| 2021-07-12 | $46.60 | $46.60 | 2,570 | — | — |
| 2021-07-09 | $46.40 | $46.40 | 1,970 | — | — |
| 2021-07-08 | $44.50 | $44.50 | 3,020 | — | — |
| 2021-07-07 | $44.20 | $44.20 | 11,490 | — | — |
| 2021-07-06 | $46.60 | $46.60 | 6,230 | — | — |
| 2021-07-02 | $48.60 | $48.60 | 5,740 | — | — |
| 2021-07-01 | $49.00 | $49.00 | 9,070 | — | — |
| 2021-06-30 | $48.00 | $48.00 | 4,870 | — | — |
| 2021-06-29 | $48.00 | $48.00 | 3,460 | — | — |
| 2021-06-28 | $47.10 | $47.10 | 7,270 | — | — |
| 2021-06-25 | $49.50 | $49.50 | 14,450 | — | — |
| 2021-06-24 | $49.50 | $49.50 | 3,950 | — | — |
| 2021-06-23 | $49.50 | $49.50 | 6,270 | — | — |
| 2021-06-22 | $47.80 | $47.80 | 3,660 | — | — |
| 2021-06-21 | $47.60 | $47.60 | 6,850 | — | — |
| 2021-06-18 | $46.00 | $46.00 | 8,290 | — | — |
| 2021-06-17 | $47.50 | $47.50 | 6,450 | — | — |
| 2021-06-16 | $49.10 | $49.10 | 25,020 | — | — |
| 2021-06-15 | $51.00 | $51.00 | 10,530 | — | — |
| 2021-06-14 | $52.10 | $52.10 | 8,570 | — | — |
| 2021-06-11 | $52.70 | $52.70 | 3,520 | — | — |
| 2021-06-10 | $52.20 | $52.20 | 5,420 | — | — |
| 2021-06-09 | $51.30 | $51.30 | 4,630 | — | — |
| 2021-06-08 | $52.30 | $52.30 | 10,650 | — | — |
| 2021-06-07 | $50.40 | $50.40 | 8,950 | — | — |
| 2021-06-04 | $49.20 | $49.20 | 6,960 | — | — |
| 2021-06-03 | $51.80 | $51.80 | 10,870 | — | — |
| 2021-06-02 | $50.70 | $50.70 | 12,160 | — | — |
| 2021-06-01 | $49.10 | $49.10 | 5,650 | — | — |
| 2021-05-28 | $49.20 | $49.20 | 14,760 | — | — |
| 2021-05-27 | $48.10 | $48.10 | 8,760 | — | — |
| 2021-05-26 | $47.10 | $47.10 | 5,830 | — | — |
| 2021-05-25 | $44.60 | $44.60 | 3,130 | — | — |
| 2021-05-24 | $45.90 | $45.90 | 3,860 | — | — |
| 2021-05-21 | $46.70 | $46.70 | 6,960 | — | — |
| 2021-05-20 | $46.40 | $46.40 | 6,050 | — | — |
| 2021-05-19 | $43.90 | $43.90 | 6,060 | — | — |
| 2021-05-18 | $42.40 | $42.40 | 6,440 | — | — |
| 2021-05-17 | $40.20 | $40.20 | 16,310 | — | — |
| 2021-05-14 | $41.70 | $41.70 | 10,480 | — | — |
| 2021-05-13 | $39.90 | $39.90 | 19,790 | — | — |
| 2021-05-12 | $41.10 | $41.10 | 10,150 | — | — |
| 2021-05-11 | $43.60 | $43.60 | 12,750 | — | — |
| 2021-05-10 | $41.50 | $41.50 | 18,950 | — | — |
| 2021-05-07 | $44.20 | $44.20 | 12,570 | — | — |
| 2021-05-06 | $42.20 | $42.20 | 21,090 | — | — |
| 2021-05-05 | $44.80 | $44.80 | 11,350 | — | — |
| 2021-05-04 | $43.30 | $43.30 | 16,480 | — | — |
| 2021-05-03 | $46.40 | $46.40 | 22,110 | — | — |
| 2021-04-30 | $47.80 | $47.80 | 11,580 | — | — |
| 2021-04-29 | $47.80 | $47.80 | 38,990 | — | — |
| 2021-04-28 | $50.00 | $50.00 | 102,590 | — | — |
| 2021-04-27 | $43.00 | $43.00 | 13,390 | — | — |
| 2021-04-26 | $43.70 | $43.70 | 12,030 | — | — |
| 2021-04-23 | $43.70 | $43.70 | 8,510 | — | — |
| 2021-04-22 | $41.50 | $41.50 | 24,970 | — | — |
| 2021-04-21 | $42.90 | $42.90 | 15,310 | — | — |
| 2021-04-20 | $44.20 | $44.20 | 14,850 | — | — |
| 2021-04-19 | $45.80 | $45.80 | 27,330 | — | — |
| 2021-04-16 | $51.30 | $51.30 | 29,350 | — | — |
| 2021-04-15 | $46.60 | $46.60 | 18,340 | — | — |
| 2021-04-14 | $44.00 | $44.00 | 18,180 | — | — |
| 2021-04-13 | $44.30 | $44.30 | 21,660 | — | — |
| 2021-04-12 | $45.80 | $45.80 | 23,190 | — | — |
| 2021-04-09 | $50.10 | $50.10 | 19,010 | — | — |
| 2021-04-08 | $52.20 | $52.20 | 11,170 | — | — |
| 2021-04-07 | $50.50 | $50.50 | 22,210 | — | — |
| 2021-04-06 | $54.40 | $54.40 | 30,600 | — | — |
| 2021-04-05 | $56.90 | $56.90 | 27,350 | — | — |
| 2021-04-01 | $58.00 | $58.00 | 48,930 | — | — |
| 2021-03-31 | $56.80 | $56.80 | 64,600 | — | — |
| 2021-03-30 | $56.00 | $56.00 | 47,800 | — | — |
| 2021-03-29 | $53.90 | $53.90 | 21,240 | — | — |
| 2021-03-26 | $52.80 | $52.80 | 12,920 | — | — |
| 2021-03-25 | $51.00 | $51.00 | 17,900 | — | — |
| 2021-03-24 | $49.70 | $49.70 | 27,660 | — | — |
| 2021-03-23 | $47.00 | $47.00 | 31,540 | — | — |
| 2021-03-22 | $53.20 | $53.20 | 42,980 | — | — |
| 2021-03-19 | $48.10 | $48.10 | 13,530 | — | — |
| 2021-03-18 | $45.70 | $45.70 | 15,730 | — | — |
| 2021-03-17 | $48.50 | $48.50 | 7,350 | — | — |
| 2021-03-16 | $47.80 | $47.80 | 6,270 | — | — |
| 2021-03-15 | $48.60 | $48.60 | 8,170 | — | — |
| 2021-03-12 | $50.30 | $50.30 | 31,740 | — | — |
| 2021-03-11 | $46.80 | $46.80 | 5,310 | — | — |
| 2021-03-10 | $45.70 | $45.70 | 6,480 | — | — |
| 2021-03-09 | $45.90 | $45.90 | 11,590 | — | — |
| 2021-03-08 | $44.00 | $44.00 | 11,060 | — | — |
| 2021-03-05 | $44.60 | $44.60 | 28,060 | — | — |
| 2021-03-04 | $42.00 | $42.00 | 20,610 | — | — |
| 2021-03-03 | $46.10 | $46.10 | 11,290 | — | — |
| 2021-03-02 | $48.10 | $48.10 | 9,350 | — | — |
| 2021-03-01 | $47.90 | $47.90 | 8,990 | — | — |
| 2021-02-26 | $47.30 | $47.30 | 23,340 | — | — |
| 2021-02-25 | $47.40 | $47.40 | 29,930 | — | — |
| 2021-02-24 | $48.70 | $48.70 | 20,190 | — | — |
| 2021-02-23 | $43.30 | $43.30 | 42,680 | — | — |
| 2021-02-22 | $42.70 | $42.70 | 27,320 | — | — |
| 2021-02-19 | $50.30 | $50.30 | 47,660 | — | — |
| 2021-02-18 | $46.70 | $46.70 | 19,710 | — | — |
| 2021-02-17 | $46.20 | $46.20 | 28,920 | — | — |
| 2021-02-16 | $46.00 | $46.00 | 34,370 | — | — |
| 2021-02-12 | $43.30 | $43.30 | 14,120 | — | — |
| 2021-02-11 | $40.80 | $40.80 | 32,700 | — | — |
| 2021-02-10 | $44.40 | $44.40 | 14,620 | — | — |
| 2021-02-09 | $45.00 | $45.00 | 20,890 | — | — |
| 2021-02-08 | $45.30 | $45.30 | 27,730 | — | — |
| 2021-02-05 | $44.20 | $44.20 | 21,130 | — | — |
| 2021-02-04 | $43.10 | $43.10 | 26,110 | — | — |
| 2021-02-03 | $45.20 | $45.20 | 83,170 | — | — |
| 2021-02-02 | $39.50 | $39.50 | 59,670 | — | — |
| 2021-02-01 | $39.90 | $39.90 | 7,340 | — | — |
| 2021-01-29 | $39.90 | $39.90 | 16,040 | — | — |
| 2021-01-28 | $40.20 | $40.20 | 10,360 | — | — |
| 2021-01-27 | $39.60 | $39.60 | 25,650 | — | — |
| 2021-01-26 | $38.30 | $38.30 | 8,660 | — | — |
| 2021-01-25 | $39.20 | $39.20 | 18,220 | — | — |
| 2021-01-22 | $39.70 | $39.70 | 8,410 | — | — |
| 2021-01-21 | $39.40 | $39.40 | 8,040 | — | — |
| 2021-01-20 | $38.50 | $38.50 | 24,470 | — | — |
| 2021-01-19 | $39.30 | $39.30 | 26,370 | — | — |
| 2021-01-15 | $39.30 | $39.30 | 26,530 | — | — |
| 2021-01-14 | $39.10 | $39.10 | 22,600 | — | — |
| 2021-01-13 | $39.10 | $39.10 | 15,320 | — | — |
| 2021-01-12 | $38.50 | $38.50 | 39,580 | — | — |
| 2021-01-11 | $38.60 | $38.60 | 47,840 | — | — |
| 2021-01-08 | $33.70 | $33.70 | 56,620 | — | — |
| 2021-01-07 | $31.70 | $31.70 | 21,220 | — | — |
| 2021-01-06 | $29.90 | $29.90 | 11,100 | — | — |
| 2021-01-05 | $29.40 | $29.40 | 12,490 | — | — |
| 2021-01-04 | $28.80 | $28.80 | 22,760 | — | — |