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
- 2019-02-11 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 | $14.20 | $14.20 | 228,330 | — | — |
| 2021-12-30 | $14.50 | $14.50 | 245,740 | — | — |
| 2021-12-29 | $13.80 | $13.80 | 260,240 | — | — |
| 2021-12-28 | $14.60 | $14.60 | 203,470 | — | — |
| 2021-12-27 | $15.40 | $15.40 | 132,600 | — | — |
| 2021-12-23 | $16.00 | $16.00 | 142,280 | — | — |
| 2021-12-22 | $15.60 | $15.60 | 137,240 | — | — |
| 2021-12-21 | $15.40 | $15.40 | 129,350 | — | — |
| 2021-12-20 | $15.30 | $15.30 | 157,300 | — | — |
| 2021-12-17 | $15.70 | $15.70 | 141,730 | — | — |
| 2021-12-16 | $15.30 | $15.30 | 114,650 | — | — |
| 2021-12-15 | $16.10 | $16.10 | 210,100 | — | — |
| 2021-12-14 | $15.40 | $15.40 | 216,970 | — | — |
| 2021-12-13 | $16.30 | $16.30 | 178,310 | — | — |
| 2021-12-10 | $17.20 | $17.20 | 153,640 | — | — |
| 2021-12-09 | $17.60 | $17.60 | 120,430 | — | — |
| 2021-12-08 | $18.50 | $18.50 | 121,050 | — | — |
| 2021-12-07 | $17.80 | $17.80 | 162,540 | — | — |
| 2021-12-06 | $17.40 | $17.40 | 250,910 | — | — |
| 2021-12-03 | $17.20 | $17.20 | 240,540 | — | — |
| 2021-12-02 | $18.10 | $18.10 | 188,610 | — | — |
| 2021-12-01 | $17.60 | $17.60 | 248,670 | — | — |
| 2021-11-30 | $18.90 | $18.90 | 275,480 | — | — |
| 2021-11-29 | $19.30 | $19.30 | 166,470 | — | — |
| 2021-11-26 | $19.60 | $19.60 | 175,990 | — | — |
| 2021-11-24 | $20.00 | $20.00 | 185,260 | — | — |
| 2021-11-23 | $19.30 | $19.30 | 185,720 | — | — |
| 2021-11-22 | $19.60 | $19.60 | 342,980 | — | — |
| 2021-11-19 | $20.00 | $20.00 | 220,010 | — | — |
| 2021-11-18 | $20.20 | $20.20 | 227,500 | — | — |
| 2021-11-17 | $20.50 | $20.50 | 226,590 | — | — |
| 2021-11-16 | $21.30 | $21.30 | 323,220 | — | — |
| 2021-11-15 | $21.80 | $21.80 | 301,530 | — | — |
| 2021-11-12 | $22.70 | $22.70 | 217,510 | — | — |
| 2021-11-11 | $22.70 | $22.70 | 250,070 | — | — |
| 2021-11-10 | $22.70 | $22.70 | 337,050 | — | — |
| 2021-11-09 | $24.00 | $24.00 | 249,630 | — | — |
| 2021-11-08 | $24.70 | $24.70 | 596,390 | — | — |
| 2021-11-05 | $23.40 | $23.40 | 198,380 | — | — |
| 2021-11-04 | $23.60 | $23.60 | 205,510 | — | — |
| 2021-11-03 | $23.90 | $23.90 | 211,750 | — | — |
| 2021-11-02 | $23.90 | $23.90 | 183,160 | — | — |
| 2021-11-01 | $24.50 | $24.50 | 209,900 | — | — |
| 2021-10-29 | $23.50 | $23.50 | 137,520 | — | — |
| 2021-10-28 | $23.80 | $23.80 | 211,470 | — | — |
| 2021-10-27 | $22.60 | $22.60 | 300,290 | — | — |
| 2021-10-26 | $23.50 | $23.50 | 246,700 | — | — |
| 2021-10-25 | $23.90 | $23.90 | 316,330 | — | — |
| 2021-10-22 | $24.20 | $24.20 | 316,640 | — | — |
| 2021-10-21 | $24.70 | $24.70 | 224,670 | — | — |
| 2021-10-20 | $25.50 | $25.50 | 231,910 | — | — |
| 2021-10-19 | $25.50 | $25.50 | 317,240 | — | — |
| 2021-10-18 | $24.30 | $24.30 | 290,320 | — | — |
| 2021-10-15 | $23.80 | $23.80 | 242,750 | — | — |
| 2021-10-14 | $24.00 | $24.00 | 274,600 | — | — |
| 2021-10-13 | $24.10 | $24.10 | 319,080 | — | — |
| 2021-10-12 | $23.60 | $23.60 | 241,520 | — | — |
| 2021-10-11 | $23.60 | $23.60 | 308,910 | — | — |
| 2021-10-08 | $23.00 | $23.00 | 189,130 | — | — |
| 2021-10-07 | $23.50 | $23.50 | 192,240 | — | — |
| 2021-10-06 | $23.00 | $23.00 | 270,450 | — | — |
| 2021-10-05 | $23.50 | $23.50 | 298,990 | — | — |
| 2021-10-04 | $23.40 | $23.40 | 391,900 | — | — |
| 2021-10-01 | $25.00 | $25.00 | 213,770 | — | — |
| 2021-09-30 | $24.40 | $24.40 | 311,110 | — | — |
| 2021-09-29 | $24.00 | $24.00 | 411,120 | — | — |
| 2021-09-28 | $26.10 | $26.10 | 644,350 | — | — |
| 2021-09-27 | $27.40 | $27.40 | 529,050 | — | — |
| 2021-09-24 | $25.50 | $25.50 | 353,010 | — | — |
| 2021-09-23 | $25.80 | $25.80 | 315,030 | — | — |
| 2021-09-22 | $24.90 | $24.90 | 395,890 | — | — |
| 2021-09-21 | $24.00 | $24.00 | 376,840 | — | — |
| 2021-09-20 | $23.30 | $23.30 | 611,320 | — | — |
| 2021-09-17 | $25.50 | $25.50 | 431,950 | — | — |
| 2021-09-16 | $25.80 | $25.80 | 1,208,290 | — | — |
| 2021-09-15 | $26.50 | $26.50 | 1,254,690 | — | — |
| 2021-09-14 | $23.00 | $23.00 | 577,680 | — | — |
| 2021-09-13 | $24.40 | $24.40 | 1,020,040 | — | — |
| 2021-09-10 | $21.60 | $21.60 | 481,500 | — | — |
| 2021-09-09 | $22.10 | $22.10 | 205,070 | — | — |
| 2021-09-08 | $21.60 | $21.60 | 219,880 | — | — |
| 2021-09-07 | $22.70 | $22.70 | 331,680 | — | — |
| 2021-09-03 | $22.90 | $22.90 | 330,010 | — | — |
| 2021-09-02 | $23.50 | $23.50 | 503,880 | — | — |
| 2021-09-01 | $22.50 | $22.50 | 239,630 | — | — |
| 2021-08-31 | $23.00 | $23.00 | 249,630 | — | — |
| 2021-08-30 | $22.30 | $22.30 | 273,170 | — | — |
| 2021-08-27 | $22.50 | $22.50 | 367,890 | — | — |
| 2021-08-26 | $21.70 | $21.70 | 352,430 | — | — |
| 2021-08-25 | $21.00 | $21.00 | 371,040 | — | — |
| 2021-08-24 | $20.90 | $20.90 | 440,450 | — | — |
| 2021-08-23 | $19.60 | $19.60 | 274,440 | — | — |
| 2021-08-20 | $19.10 | $19.10 | 145,600 | — | — |
| 2021-08-19 | $18.70 | $18.70 | 285,870 | — | — |
| 2021-08-18 | $19.90 | $19.90 | 197,390 | — | — |
| 2021-08-17 | $19.30 | $19.30 | 300,390 | — | — |
| 2021-08-16 | $20.20 | $20.20 | 297,510 | — | — |
| 2021-08-13 | $21.40 | $21.40 | 224,420 | — | — |
| 2021-08-12 | $21.80 | $21.80 | 172,720 | — | — |
| 2021-08-11 | $22.30 | $22.30 | 263,210 | — | — |
| 2021-08-10 | $21.70 | $21.70 | 390,660 | — | — |
| 2021-08-09 | $22.70 | $22.70 | 297,100 | — | — |
| 2021-08-06 | $23.00 | $23.00 | 1,124,050 | — | — |
| 2021-08-05 | $25.00 | $25.00 | 4,246,610 | — | — |
| 2021-08-04 | $20.20 | $20.20 | 105,590 | — | — |
| 2021-08-03 | $20.90 | $20.90 | 113,910 | — | — |
| 2021-08-02 | $21.00 | $21.00 | 143,030 | — | — |
| 2021-07-30 | $20.80 | $20.80 | 165,210 | — | — |
| 2021-07-29 | $21.50 | $21.50 | 222,300 | — | — |
| 2021-07-28 | $21.40 | $21.40 | 214,230 | — | — |
| 2021-07-27 | $19.80 | $19.80 | 222,680 | — | — |
| 2021-07-26 | $20.20 | $20.20 | 170,570 | — | — |
| 2021-07-23 | $20.10 | $20.10 | 154,730 | — | — |
| 2021-07-22 | $20.40 | $20.40 | 151,950 | — | — |
| 2021-07-21 | $21.70 | $21.70 | 185,800 | — | — |
| 2021-07-20 | $20.90 | $20.90 | 171,410 | — | — |
| 2021-07-19 | $20.30 | $20.30 | 389,250 | — | — |
| 2021-07-16 | $20.30 | $20.30 | 308,370 | — | — |
| 2021-07-15 | $21.60 | $21.60 | 206,910 | — | — |
| 2021-07-14 | $21.60 | $21.60 | 232,420 | — | — |
| 2021-07-13 | $22.30 | $22.30 | 208,000 | — | — |
| 2021-07-12 | $22.70 | $22.70 | 235,400 | — | — |
| 2021-07-09 | $24.50 | $24.50 | 312,870 | — | — |
| 2021-07-08 | $22.70 | $22.70 | 456,170 | — | — |
| 2021-07-07 | $22.90 | $22.90 | 528,930 | — | — |
| 2021-07-06 | $24.40 | $24.40 | 384,250 | — | — |
| 2021-07-02 | $25.10 | $25.10 | 350,320 | — | — |
| 2021-07-01 | $26.00 | $26.00 | 390,090 | — | — |
| 2021-06-30 | $26.05 | $26.05 | 322,160 | — | — |
| 2021-06-29 | $26.40 | $26.40 | 377,160 | — | — |
| 2021-06-28 | $27.20 | $27.20 | 487,620 | — | — |
| 2021-06-25 | $27.10 | $27.10 | 421,240 | — | — |
| 2021-06-24 | $27.50 | $27.50 | 741,720 | — | — |
| 2021-06-23 | $27.70 | $27.70 | 352,210 | — | — |
| 2021-06-22 | $27.90 | $27.90 | 606,300 | — | — |
| 2021-06-21 | $27.30 | $27.30 | 1,092,340 | — | — |
| 2021-06-18 | $29.40 | $29.40 | 637,780 | — | — |
| 2021-06-17 | $30.80 | $30.80 | 428,340 | — | — |
| 2021-06-16 | $31.40 | $31.40 | 507,800 | — | — |
| 2021-06-15 | $31.80 | $31.80 | 644,490 | — | — |
| 2021-06-14 | $33.40 | $33.40 | 428,280 | — | — |
| 2021-06-11 | $34.50 | $34.50 | 426,440 | — | — |
| 2021-06-10 | $33.50 | $33.50 | 493,520 | — | — |
| 2021-06-09 | $34.40 | $34.40 | 859,430 | — | — |
| 2021-06-08 | $33.50 | $33.50 | 563,400 | — | — |
| 2021-06-07 | $33.10 | $33.10 | 560,880 | — | — |
| 2021-06-04 | $31.90 | $31.90 | 1,173,620 | — | — |
| 2021-06-03 | $35.30 | $35.30 | 2,666,190 | — | — |
| 2021-06-02 | $31.20 | $31.20 | 988,070 | — | — |
| 2021-06-01 | $32.80 | $32.80 | 901,780 | — | — |
| 2021-05-28 | $30.50 | $30.50 | 1,342,960 | — | — |
| 2021-05-27 | $35.90 | $35.90 | 840,392 | — | — |
| 2021-05-26 | $37.20 | $37.20 | 938,458 | — | — |
| 2021-05-25 | $37.40 | $37.40 | 1,674,578 | — | — |
| 2021-05-24 | $36.40 | $36.40 | 1,604,355 | — | — |
| 2021-05-21 | $42.50 | $42.50 | 780,537 | — | — |
| 2021-05-20 | $42.70 | $42.70 | 570,415 | — | — |
| 2021-05-19 | $41.90 | $41.90 | 684,013 | — | — |
| 2021-05-18 | $45.50 | $45.50 | 839,983 | — | — |
| 2021-05-17 | $44.40 | $44.40 | 1,134,589 | — | — |
| 2021-05-14 | $39.50 | $39.50 | 649,377 | — | — |
| 2021-05-13 | $38.60 | $38.60 | 891,363 | — | — |
| 2021-05-12 | $39.20 | $39.20 | 489,165 | — | — |
| 2021-05-11 | $41.80 | $41.80 | 568,231 | — | — |
| 2021-05-10 | $41.70 | $41.70 | 630,741 | — | — |
| 2021-05-07 | $44.10 | $44.10 | 646,667 | — | — |
| 2021-05-06 | $41.50 | $41.50 | 760,295 | — | — |
| 2021-05-05 | $45.00 | $45.00 | 758,396 | — | — |
| 2021-05-04 | $47.10 | $47.10 | 830,361 | — | — |
| 2021-05-03 | $50.00 | $50.00 | 1,128,740 | — | — |
| 2021-04-30 | $49.70 | $49.70 | 801,774 | — | — |
| 2021-04-29 | $50.60 | $50.60 | 771,437 | — | — |
| 2021-04-28 | $52.70 | $52.70 | 758,336 | — | — |
| 2021-04-27 | $52.10 | $52.10 | 1,510,451 | — | — |
| 2021-04-26 | $53.50 | $53.50 | 1,494,874 | — | — |
| 2021-04-23 | $48.20 | $48.20 | 874,139 | — | — |
| 2021-04-22 | $48.50 | $48.50 | 1,143,007 | — | — |
| 2021-04-21 | $47.80 | $47.80 | 856,079 | — | — |
| 2021-04-20 | $45.00 | $45.00 | 937,402 | — | — |
| 2021-04-19 | $48.80 | $48.80 | 1,366,769 | — | — |
| 2021-04-16 | $45.10 | $45.10 | 1,231,283 | — | — |
| 2021-04-15 | $45.50 | $45.50 | 2,171,845 | — | — |
| 2021-04-14 | $42.80 | $42.80 | 1,009,545 | — | — |
| 2021-04-13 | $44.80 | $44.80 | 1,253,563 | — | — |
| 2021-04-12 | $46.00 | $46.00 | 1,232,696 | — | — |
| 2021-04-09 | $50.80 | $50.80 | 1,669,795 | — | — |
| 2021-04-08 | $51.70 | $51.70 | 2,527,435 | — | — |
| 2021-04-07 | $50.50 | $50.50 | 2,085,977 | — | — |
| 2021-04-06 | $56.90 | $56.90 | 1,315,538 | — | — |
| 2021-04-05 | $58.30 | $58.30 | 3,145,452 | — | — |
| 2021-04-01 | $73.80 | $73.80 | 513,265 | — | — |
| 2021-03-31 | $76.10 | $76.10 | 321,532 | — | — |
| 2021-03-30 | $77.60 | $77.60 | 369,354 | — | — |
| 2021-03-29 | $78.20 | $78.20 | 273,438 | — | — |
| 2021-03-26 | $80.00 | $80.00 | 365,846 | — | — |
| 2021-03-25 | $82.80 | $82.80 | 786,485 | — | — |
| 2021-03-24 | $77.60 | $77.60 | 720,546 | — | — |
| 2021-03-23 | $88.20 | $88.20 | 434,115 | — | — |
| 2021-03-22 | $91.10 | $91.10 | 427,171 | — | — |
| 2021-03-19 | $94.70 | $94.70 | 319,524 | — | — |
| 2021-03-18 | $94.20 | $94.20 | 422,898 | — | — |
| 2021-03-17 | $98.70 | $98.70 | 552,689 | — | — |
| 2021-03-16 | $95.80 | $95.80 | 739,914 | — | — |
| 2021-03-15 | $103.00 | $103.00 | 589,243 | — | — |
| 2021-03-12 | $102.00 | $102.00 | 698,555 | — | — |
| 2021-03-11 | $98.90 | $98.90 | 709,487 | — | — |
| 2021-03-10 | $95.00 | $95.00 | 911,128 | — | — |
| 2021-03-09 | $98.90 | $98.90 | 944,623 | — | — |
| 2021-03-08 | $85.10 | $85.10 | 1,025,680 | — | — |
| 2021-03-05 | $80.70 | $80.70 | 1,289,131 | — | — |
| 2021-03-04 | $78.60 | $78.60 | 1,456,821 | — | — |
| 2021-03-03 | $94.80 | $94.80 | 850,474 | — | — |
| 2021-03-02 | $93.00 | $93.00 | 732,012 | — | — |
| 2021-03-01 | $102.00 | $102.00 | 530,023 | — | — |
| 2021-02-26 | $99.90 | $99.90 | 783,527 | — | — |
| 2021-02-25 | $101.00 | $101.00 | 955,450 | — | — |
| 2021-02-24 | $111.00 | $111.00 | 1,279,978 | — | — |
| 2021-02-23 | $111.00 | $111.00 | 1,814,613 | — | — |
| 2021-02-22 | $123.00 | $123.00 | 852,909 | — | — |
| 2021-02-19 | $121.00 | $121.00 | 902,776 | — | — |
| 2021-02-18 | $121.00 | $121.00 | 1,665,675 | — | — |
| 2021-02-17 | $116.00 | $116.00 | 1,544,418 | — | — |
| 2021-02-16 | $140.00 | $140.00 | 2,208,143 | — | — |
| 2021-02-12 | $147.00 | $147.00 | 2,003,415 | — | — |
| 2021-02-11 | $173.00 | $173.00 | 6,050,066 | — | — |
| 2021-02-10 | $119.00 | $119.00 | 2,711,733 | — | — |
| 2021-02-09 | $106.00 | $106.00 | 2,913,438 | — | — |
| 2021-02-08 | $98.90 | $98.90 | 5,173,707 | — | — |
| 2021-02-05 | $75.50 | $75.50 | 2,882,523 | — | — |
| 2021-02-04 | $67.40 | $67.40 | 1,192,350 | — | — |
| 2021-02-03 | $69.00 | $69.00 | 1,657,063 | — | — |
| 2021-02-02 | $64.50 | $64.50 | 1,579,717 | — | — |
| 2021-02-01 | $71.00 | $71.00 | 2,682,893 | — | — |
| 2021-01-29 | $62.00 | $62.00 | 2,943,872 | — | — |
| 2021-01-28 | $61.00 | $61.00 | 6,493,358 | — | — |
| 2021-01-27 | $53.20 | $53.20 | 7,736,512 | — | — |
| 2021-01-26 | $39.10 | $39.10 | 1,233,110 | — | — |
| 2021-01-25 | $38.10 | $38.10 | 1,883,973 | — | — |
| 2021-01-22 | $40.50 | $40.50 | 2,369,451 | — | — |
| 2021-01-21 | $42.50 | $42.50 | 5,011,430 | — | — |
| 2021-01-20 | $32.50 | $32.50 | 1,689,700 | — | — |
| 2021-01-19 | $34.10 | $34.10 | 1,852,485 | — | — |
| 2021-01-15 | $33.60 | $33.60 | 1,646,645 | — | — |
| 2021-01-14 | $36.00 | $36.00 | 2,799,869 | — | — |
| 2021-01-13 | $37.20 | $37.20 | 6,990,699 | — | — |
| 2021-01-12 | $29.30 | $29.30 | 5,667,698 | — | — |
| 2021-01-11 | $25.80 | $25.80 | 3,088,388 | — | — |
| 2021-01-08 | $19.50 | $19.50 | 2,883,447 | — | — |
| 2021-01-07 | $23.90 | $23.90 | 882,929 | — | — |
| 2021-01-06 | $22.00 | $22.00 | 1,090,222 | — | — |
| 2021-01-05 | $26.20 | $26.20 | 2,885,685 | — | — |
| 2021-01-04 | $18.60 | $18.60 | 752,009 | — | — |