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
- 2016-11-16 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 | $9.52 | $9.52 | 2,272,000 | — | — |
| 2021-12-30 | $10.09 | $10.09 | 1,705,000 | — | — |
| 2021-12-29 | $9.85 | $9.85 | 3,785,000 | — | — |
| 2021-12-28 | $11.01 | $11.01 | 1,961,400 | — | — |
| 2021-12-27 | $12.23 | $12.23 | 1,903,100 | — | — |
| 2021-12-23 | $11.91 | $11.91 | 1,835,800 | — | — |
| 2021-12-22 | $11.26 | $11.26 | 1,732,400 | — | — |
| 2021-12-21 | $11.39 | $11.39 | 1,574,700 | — | — |
| 2021-12-20 | $10.82 | $10.82 | 1,996,800 | — | — |
| 2021-12-17 | $11.71 | $11.71 | 1,805,000 | — | — |
| 2021-12-16 | $11.57 | $11.57 | 1,917,500 | — | — |
| 2021-12-15 | $12.51 | $12.51 | 3,813,300 | — | — |
| 2021-12-14 | $12.11 | $12.11 | 2,591,700 | — | — |
| 2021-12-13 | $12.24 | $12.24 | 1,803,400 | — | — |
| 2021-12-10 | $13.42 | $13.42 | 1,422,100 | — | — |
| 2021-12-09 | $13.40 | $13.40 | 1,627,900 | — | — |
| 2021-12-08 | $14.73 | $14.73 | 1,214,700 | — | — |
| 2021-12-07 | $15.12 | $15.12 | 1,374,100 | — | — |
| 2021-12-06 | $14.01 | $14.01 | 2,229,200 | — | — |
| 2021-12-03 | $13.65 | $13.65 | 2,960,800 | — | — |
| 2021-12-02 | $16.02 | $16.02 | 1,891,200 | — | — |
| 2021-12-01 | $16.32 | $16.32 | 1,680,700 | — | — |
| 2021-11-30 | $17.78 | $17.78 | 1,329,400 | — | — |
| 2021-11-29 | $17.77 | $17.77 | 1,161,700 | — | — |
| 2021-11-26 | $17.26 | $17.26 | 1,121,200 | — | — |
| 2021-11-24 | $18.08 | $18.08 | 1,266,200 | — | — |
| 2021-11-23 | $17.85 | $17.85 | 1,346,100 | — | — |
| 2021-11-22 | $17.57 | $17.57 | 1,427,900 | — | — |
| 2021-11-19 | $18.00 | $18.00 | 1,635,400 | — | — |
| 2021-11-18 | $17.16 | $17.16 | 2,188,900 | — | — |
| 2021-11-17 | $18.43 | $18.43 | 1,319,600 | — | — |
| 2021-11-16 | $18.40 | $18.40 | 2,473,300 | — | — |
| 2021-11-15 | $20.69 | $20.69 | 2,661,100 | — | — |
| 2021-11-12 | $21.42 | $21.42 | 1,193,600 | — | — |
| 2021-11-11 | $21.47 | $21.47 | 1,202,400 | — | — |
| 2021-11-10 | $20.32 | $20.32 | 1,892,200 | — | — |
| 2021-11-09 | $21.33 | $21.33 | 1,880,600 | — | — |
| 2021-11-08 | $22.26 | $22.26 | 2,699,200 | — | — |
| 2021-11-05 | $20.48 | $20.48 | 1,644,200 | — | — |
| 2021-11-04 | $21.97 | $21.97 | 2,120,600 | — | — |
| 2021-11-03 | $21.85 | $21.85 | 1,518,700 | — | — |
| 2021-11-02 | $22.11 | $22.11 | 2,131,300 | — | — |
| 2021-11-01 | $21.68 | $21.68 | 2,292,800 | — | — |
| 2021-10-29 | $20.26 | $20.26 | 2,419,900 | — | — |
| 2021-10-28 | $19.71 | $19.71 | 2,457,800 | — | — |
| 2021-10-27 | $17.43 | $17.43 | 1,605,300 | — | — |
| 2021-10-26 | $18.20 | $18.20 | 2,043,300 | — | — |
| 2021-10-25 | $18.45 | $18.45 | 2,321,100 | — | — |
| 2021-10-22 | $16.44 | $16.44 | 2,033,500 | — | — |
| 2021-10-21 | $17.64 | $17.64 | 1,996,400 | — | — |
| 2021-10-20 | $17.66 | $17.66 | 3,374,300 | — | — |
| 2021-10-19 | $16.70 | $16.70 | 1,857,300 | — | — |
| 2021-10-18 | $16.28 | $16.28 | 1,970,600 | — | — |
| 2021-10-15 | $15.79 | $15.79 | 2,675,500 | — | — |
| 2021-10-14 | $15.21 | $15.21 | 1,139,800 | — | — |
| 2021-10-13 | $15.17 | $15.17 | 1,977,800 | — | — |
| 2021-10-12 | $14.34 | $14.34 | 1,214,200 | — | — |
| 2021-10-11 | $14.53 | $14.53 | 2,290,200 | — | — |
| 2021-10-08 | $14.32 | $14.32 | 1,609,100 | — | — |
| 2021-10-07 | $13.81 | $13.81 | 2,280,600 | — | — |
| 2021-10-06 | $13.45 | $13.45 | 1,799,400 | — | — |
| 2021-10-05 | $13.39 | $13.39 | 2,023,100 | — | — |
| 2021-10-04 | $12.21 | $12.21 | 1,294,500 | — | — |
| 2021-10-01 | $12.53 | $12.53 | 2,222,800 | — | — |
| 2021-09-30 | $11.59 | $11.59 | 2,058,000 | — | — |
| 2021-09-29 | $11.61 | $11.61 | 4,169,400 | — | — |
| 2021-09-28 | $10.94 | $10.94 | 1,173,500 | — | — |
| 2021-09-27 | $11.63 | $11.63 | 979,000 | — | — |
| 2021-09-24 | $11.40 | $11.40 | 969,000 | — | — |
| 2021-09-23 | $11.86 | $11.86 | 865,400 | — | — |
| 2021-09-22 | $11.76 | $11.76 | 1,278,300 | — | — |
| 2021-09-21 | $11.24 | $11.24 | 1,171,100 | — | — |
| 2021-09-20 | $11.64 | $11.64 | 1,728,500 | — | — |
| 2021-09-17 | $12.90 | $12.90 | 1,077,600 | — | — |
| 2021-09-16 | $12.66 | $12.66 | 580,900 | — | — |
| 2021-09-15 | $12.71 | $12.71 | 748,600 | — | — |
| 2021-09-14 | $12.34 | $12.34 | 733,200 | — | — |
| 2021-09-13 | $12.90 | $12.90 | 969,500 | — | — |
| 2021-09-10 | $12.85 | $12.85 | 804,300 | — | — |
| 2021-09-09 | $13.49 | $13.49 | 906,700 | — | — |
| 2021-09-08 | $12.79 | $12.79 | 1,209,200 | — | — |
| 2021-09-07 | $13.80 | $13.80 | 1,225,200 | — | — |
| 2021-09-03 | $14.26 | $14.26 | 768,900 | — | — |
| 2021-09-02 | $14.40 | $14.40 | 1,628,900 | — | — |
| 2021-09-01 | $13.75 | $13.75 | 1,377,200 | — | — |
| 2021-08-31 | $13.80 | $13.80 | 846,500 | — | — |
| 2021-08-30 | $13.64 | $13.64 | 1,181,300 | — | — |
| 2021-08-27 | $14.08 | $14.08 | 1,283,400 | — | — |
| 2021-08-26 | $13.07 | $13.07 | 824,100 | — | — |
| 2021-08-25 | $13.20 | $13.20 | 1,122,700 | — | — |
| 2021-08-24 | $13.48 | $13.48 | 2,454,800 | — | — |
| 2021-08-23 | $12.62 | $12.62 | 4,656,000 | — | — |
| 2021-08-20 | $10.79 | $10.79 | 2,607,500 | — | — |
| 2021-08-19 | $10.72 | $10.72 | 3,422,100 | — | — |
| 2021-08-18 | $11.93 | $11.93 | 2,280,100 | — | — |
| 2021-08-17 | $11.65 | $11.65 | 8,498,800 | — | — |
| 2021-08-16 | $13.73 | $13.73 | 1,399,500 | — | — |
| 2021-08-13 | $13.92 | $13.92 | 1,333,600 | — | — |
| 2021-08-12 | $14.54 | $14.54 | 1,027,900 | — | — |
| 2021-08-11 | $14.87 | $14.87 | 1,174,100 | — | — |
| 2021-08-10 | $15.25 | $15.25 | 1,755,700 | — | — |
| 2021-08-09 | $15.37 | $15.37 | 3,022,100 | — | — |
| 2021-08-06 | $13.68 | $13.68 | 1,205,700 | — | — |
| 2021-08-05 | $13.27 | $13.27 | 1,436,400 | — | — |
| 2021-08-04 | $13.13 | $13.13 | 993,400 | — | — |
| 2021-08-03 | $13.23 | $13.23 | 1,247,700 | — | — |
| 2021-08-02 | $13.54 | $13.54 | 826,500 | — | — |
| 2021-07-30 | $13.50 | $13.50 | 722,300 | — | — |
| 2021-07-29 | $13.68 | $13.68 | 733,300 | — | — |
| 2021-07-28 | $14.04 | $14.04 | 1,023,200 | — | — |
| 2021-07-27 | $13.44 | $13.44 | 1,594,500 | — | — |
| 2021-07-26 | $14.32 | $14.32 | 2,111,900 | — | — |
| 2021-07-23 | $13.48 | $13.48 | 992,600 | — | — |
| 2021-07-22 | $14.24 | $14.24 | 781,900 | — | — |
| 2021-07-21 | $14.50 | $14.50 | 1,733,100 | — | — |
| 2021-07-20 | $13.55 | $13.55 | 1,342,300 | — | — |
| 2021-07-19 | $12.90 | $12.90 | 1,538,900 | — | — |
| 2021-07-16 | $13.75 | $13.75 | 834,600 | — | — |
| 2021-07-15 | $13.93 | $13.93 | 1,287,100 | — | — |
| 2021-07-14 | $14.05 | $14.05 | 1,326,900 | — | — |
| 2021-07-13 | $14.79 | $14.79 | 1,090,500 | — | — |
| 2021-07-12 | $15.50 | $15.50 | 1,132,300 | — | — |
| 2021-07-09 | $15.72 | $15.72 | 693,900 | — | — |
| 2021-07-08 | $15.74 | $15.74 | 880,900 | — | — |
| 2021-07-07 | $15.59 | $15.59 | 1,024,200 | — | — |
| 2021-07-06 | $16.16 | $16.16 | 854,900 | — | — |
| 2021-07-02 | $16.46 | $16.46 | 1,988,900 | — | — |
| 2021-07-01 | $16.23 | $16.23 | 1,110,600 | — | — |
| 2021-06-30 | $16.64 | $16.64 | 1,142,100 | — | — |
| 2021-06-29 | $17.15 | $17.15 | 1,604,800 | — | — |
| 2021-06-28 | $16.84 | $16.84 | 1,932,000 | — | — |
| 2021-06-25 | $16.20 | $16.20 | 5,321,100 | — | — |
| 2021-06-24 | $16.61 | $16.61 | 1,731,100 | — | — |
| 2021-06-23 | $16.80 | $16.80 | 1,922,700 | — | — |
| 2021-06-22 | $16.65 | $16.65 | 2,523,000 | — | — |
| 2021-06-21 | $17.16 | $17.16 | 2,288,700 | — | — |
| 2021-06-18 | $18.71 | $18.71 | 1,460,800 | — | — |
| 2021-06-17 | $19.85 | $19.85 | 1,282,900 | — | — |
| 2021-06-16 | $19.42 | $19.42 | 836,300 | — | — |
| 2021-06-15 | $19.13 | $19.13 | 1,200,400 | — | — |
| 2021-06-14 | $19.70 | $19.70 | 2,214,700 | — | — |
| 2021-06-11 | $18.26 | $18.26 | 638,000 | — | — |
| 2021-06-10 | $18.30 | $18.30 | 1,328,800 | — | — |
| 2021-06-09 | $18.88 | $18.88 | 3,223,700 | — | — |
| 2021-06-08 | $17.42 | $17.42 | 1,599,200 | — | — |
| 2021-06-07 | $17.21 | $17.21 | 1,096,800 | — | — |
| 2021-06-04 | $16.51 | $16.51 | 977,800 | — | — |
| 2021-06-03 | $16.55 | $16.55 | 1,248,400 | — | — |
| 2021-06-02 | $17.15 | $17.15 | 870,200 | — | — |
| 2021-06-01 | $16.81 | $16.81 | 741,700 | — | — |
| 2021-05-28 | $16.76 | $16.76 | 1,220,500 | — | — |
| 2021-05-27 | $17.28 | $17.28 | 1,694,300 | — | — |
| 2021-05-26 | $17.01 | $17.01 | 1,595,200 | — | — |
| 2021-05-25 | $15.20 | $15.20 | 1,119,200 | — | — |
| 2021-05-24 | $15.18 | $15.18 | 1,542,100 | — | — |
| 2021-05-21 | $15.32 | $15.32 | 1,415,900 | — | — |
| 2021-05-20 | $15.98 | $15.98 | 1,838,400 | — | — |
| 2021-05-19 | $14.85 | $14.85 | 1,775,000 | — | — |
| 2021-05-18 | $15.48 | $15.48 | 1,558,700 | — | — |
| 2021-05-17 | $14.66 | $14.66 | 1,650,900 | — | — |
| 2021-05-14 | $15.69 | $15.69 | 1,858,500 | — | — |
| 2021-05-13 | $13.84 | $13.84 | 2,985,400 | — | — |
| 2021-05-12 | $14.73 | $14.73 | 1,627,200 | — | — |
| 2021-05-11 | $15.76 | $15.76 | 2,769,200 | — | — |
| 2021-05-10 | $16.23 | $16.23 | 3,349,400 | — | — |
| 2021-05-07 | $19.30 | $19.30 | 2,438,300 | — | — |
| 2021-05-06 | $18.23 | $18.23 | 1,739,200 | — | — |
| 2021-05-05 | $19.16 | $19.16 | 1,048,800 | — | — |
| 2021-05-04 | $19.75 | $19.75 | 1,364,800 | — | — |
| 2021-05-03 | $20.75 | $20.75 | 988,000 | — | — |
| 2021-04-30 | $21.55 | $21.55 | 1,295,100 | — | — |
| 2021-04-29 | $21.80 | $21.80 | 1,254,800 | — | — |
| 2021-04-28 | $22.89 | $22.89 | 1,131,200 | — | — |
| 2021-04-27 | $22.16 | $22.16 | 1,248,500 | — | — |
| 2021-04-26 | $21.83 | $21.83 | 1,516,700 | — | — |
| 2021-04-23 | $19.91 | $19.91 | 1,563,600 | — | — |
| 2021-04-22 | $18.42 | $18.42 | 1,537,300 | — | — |
| 2021-04-21 | $18.61 | $18.61 | 2,188,000 | — | — |
| 2021-04-20 | $17.02 | $17.02 | 1,981,500 | — | — |
| 2021-04-19 | $17.57 | $17.57 | 2,964,300 | — | — |
| 2021-04-16 | $18.94 | $18.94 | 2,474,400 | — | — |
| 2021-04-15 | $21.06 | $21.06 | 2,307,800 | — | — |
| 2021-04-14 | $21.33 | $21.33 | 1,772,100 | — | — |
| 2021-04-13 | $21.73 | $21.73 | 1,505,800 | — | — |
| 2021-04-12 | $20.59 | $20.59 | 1,836,800 | — | — |
| 2021-04-09 | $22.09 | $22.09 | 915,500 | — | — |
| 2021-04-08 | $21.10 | $21.10 | 812,600 | — | — |
| 2021-04-07 | $20.68 | $20.68 | 2,258,400 | — | — |
| 2021-04-06 | $22.76 | $22.76 | 1,059,700 | — | — |
| 2021-04-05 | $22.76 | $22.76 | 1,373,800 | — | — |
| 2021-04-01 | $22.98 | $22.98 | 1,721,900 | — | — |
| 2021-03-31 | $23.82 | $23.82 | 2,621,200 | — | — |
| 2021-03-30 | $21.61 | $21.61 | 1,563,300 | — | — |
| 2021-03-29 | $20.86 | $20.86 | 1,774,300 | — | — |
| 2021-03-26 | $21.03 | $21.03 | 2,836,200 | — | — |
| 2021-03-25 | $20.31 | $20.31 | 2,876,700 | — | — |
| 2021-03-24 | $19.54 | $19.54 | 3,186,800 | — | — |
| 2021-03-23 | $21.79 | $21.79 | 3,335,200 | — | — |
| 2021-03-22 | $23.20 | $23.20 | 3,013,700 | — | — |
| 2021-03-19 | $24.40 | $24.40 | 5,317,500 | — | — |
| 2021-03-18 | $23.20 | $23.20 | 6,466,800 | — | — |
| 2021-03-17 | $23.75 | $23.75 | 7,635,900 | — | — |
| 2021-03-16 | $22.68 | $22.68 | 19,790,100 | — | — |
| 2021-03-15 | $29.34 | $29.34 | 1,797,300 | — | — |
| 2021-03-12 | $30.86 | $30.86 | 1,284,000 | — | — |
| 2021-03-11 | $30.62 | $30.62 | 2,428,900 | — | — |
| 2021-03-10 | $26.93 | $26.93 | 1,534,400 | — | — |
| 2021-03-09 | $26.68 | $26.68 | 1,832,000 | — | — |
| 2021-03-08 | $21.21 | $21.21 | 1,099,600 | — | — |
| 2021-03-05 | $22.09 | $22.09 | 2,816,600 | — | — |
| 2021-03-04 | $22.72 | $22.72 | 2,645,300 | — | — |
| 2021-03-03 | $28.29 | $28.29 | 1,477,100 | — | — |
| 2021-03-02 | $29.20 | $29.20 | 1,813,800 | — | — |
| 2021-03-01 | $28.46 | $28.46 | 1,905,100 | — | — |
| 2021-02-26 | $23.93 | $23.93 | 1,604,500 | — | — |
| 2021-02-25 | $24.66 | $24.66 | 1,723,100 | — | — |
| 2021-02-24 | $27.73 | $27.73 | 1,351,900 | — | — |
| 2021-02-23 | $26.41 | $26.41 | 3,272,900 | — | — |
| 2021-02-22 | $29.98 | $29.98 | 3,028,200 | — | — |
| 2021-02-19 | $36.31 | $36.31 | 4,803,200 | — | — |
| 2021-02-18 | $38.10 | $38.10 | 11,634,700 | — | — |
| 2021-02-17 | $30.27 | $30.27 | 1,887,800 | — | — |
| 2021-02-16 | $29.03 | $29.03 | 2,221,200 | — | — |
| 2021-02-12 | $28.23 | $28.23 | 2,581,800 | — | — |
| 2021-02-11 | $29.27 | $29.27 | 1,550,600 | — | — |
| 2021-02-10 | $30.92 | $30.92 | 2,311,000 | — | — |
| 2021-02-09 | $34.78 | $34.78 | 2,155,000 | — | — |
| 2021-02-08 | $34.67 | $34.67 | 2,659,900 | — | — |
| 2021-02-05 | $32.07 | $32.07 | 1,860,200 | — | — |
| 2021-02-04 | $30.24 | $30.24 | 2,015,400 | — | — |
| 2021-02-03 | $29.92 | $29.92 | 3,839,600 | — | — |
| 2021-02-02 | $26.27 | $26.27 | 1,234,900 | — | — |
| 2021-02-01 | $25.08 | $25.08 | 1,344,400 | — | — |
| 2021-01-29 | $26.39 | $26.39 | 2,691,800 | — | — |
| 2021-01-28 | $25.47 | $25.47 | 1,664,400 | — | — |
| 2021-01-27 | $24.56 | $24.56 | 2,313,700 | — | — |
| 2021-01-26 | $26.83 | $26.83 | 1,680,300 | — | — |
| 2021-01-25 | $27.30 | $27.30 | 3,468,300 | — | — |
| 2021-01-22 | $27.96 | $27.96 | 4,613,300 | — | — |
| 2021-01-21 | $25.20 | $25.20 | 5,283,100 | — | — |
| 2021-01-20 | $28.32 | $28.32 | 2,677,500 | — | — |
| 2021-01-19 | $30.56 | $30.56 | 3,463,800 | — | — |
| 2021-01-15 | $31.15 | $31.15 | 4,655,100 | — | — |
| 2021-01-14 | $35.71 | $35.71 | 4,401,000 | — | — |
| 2021-01-13 | $39.34 | $39.34 | 2,371,800 | — | — |
| 2021-01-12 | $36.05 | $36.05 | 1,617,600 | — | — |
| 2021-01-11 | $37.06 | $37.06 | 2,780,200 | — | — |
| 2021-01-08 | $38.90 | $38.90 | 3,399,100 | — | — |
| 2021-01-07 | $40.39 | $40.39 | 5,612,100 | — | — |
| 2021-01-06 | $35.20 | $35.20 | 8,686,600 | — | — |
| 2021-01-05 | $27.57 | $27.57 | 1,713,600 | — | — |
| 2021-01-04 | $26.66 | $26.66 | 2,844,700 | — | — |