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
- 2019-10-25 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 | $12.48 | $12.48 | 452,700 | — | — |
| 2021-12-30 | $11.63 | $11.63 | 516,500 | — | — |
| 2021-12-29 | $10.00 | $10.00 | 782,300 | — | — |
| 2021-12-28 | $10.91 | $10.91 | 189,400 | — | — |
| 2021-12-27 | $11.36 | $11.36 | 164,200 | — | — |
| 2021-12-23 | $11.46 | $11.46 | 146,200 | — | — |
| 2021-12-22 | $11.28 | $11.28 | 158,100 | — | — |
| 2021-12-21 | $11.88 | $11.88 | 328,900 | — | — |
| 2021-12-20 | $10.52 | $10.52 | 241,300 | — | — |
| 2021-12-17 | $10.80 | $10.80 | 220,800 | — | — |
| 2021-12-16 | $10.64 | $10.64 | 233,000 | — | — |
| 2021-12-15 | $10.78 | $10.78 | 256,600 | — | — |
| 2021-12-14 | $10.57 | $10.57 | 584,800 | — | — |
| 2021-12-13 | $11.48 | $11.48 | 628,800 | — | — |
| 2021-12-10 | $13.36 | $13.36 | 1,126,700 | — | — |
| 2021-12-09 | $11.94 | $11.94 | 328,400 | — | — |
| 2021-12-08 | $12.59 | $12.59 | 262,200 | — | — |
| 2021-12-07 | $12.17 | $12.17 | 373,400 | — | — |
| 2021-12-06 | $10.92 | $10.92 | 446,900 | — | — |
| 2021-12-03 | $11.03 | $11.03 | 759,600 | — | — |
| 2021-12-02 | $13.40 | $13.40 | 265,400 | — | — |
| 2021-12-01 | $13.58 | $13.58 | 352,000 | — | — |
| 2021-11-30 | $15.86 | $15.86 | 1,172,200 | — | — |
| 2021-11-29 | $15.94 | $15.94 | 231,900 | — | — |
| 2021-11-26 | $16.58 | $16.58 | 164,600 | — | — |
| 2021-11-24 | $16.75 | $16.75 | 263,400 | — | — |
| 2021-11-23 | $15.80 | $15.80 | 236,600 | — | — |
| 2021-11-22 | $15.73 | $15.73 | 223,600 | — | — |
| 2021-11-19 | $15.02 | $15.02 | 507,100 | — | — |
| 2021-11-18 | $16.30 | $16.30 | 456,700 | — | — |
| 2021-11-17 | $17.07 | $17.07 | 247,000 | — | — |
| 2021-11-16 | $17.68 | $17.68 | 817,600 | — | — |
| 2021-11-15 | $15.08 | $15.08 | 449,300 | — | — |
| 2021-11-12 | $15.26 | $15.26 | 320,500 | — | — |
| 2021-11-11 | $14.34 | $14.34 | 246,800 | — | — |
| 2021-11-10 | $13.41 | $13.41 | 154,700 | — | — |
| 2021-11-09 | $13.71 | $13.71 | 166,600 | — | — |
| 2021-11-08 | $13.85 | $13.85 | 288,000 | — | — |
| 2021-11-05 | $12.47 | $12.47 | 286,200 | — | — |
| 2021-11-04 | $12.76 | $12.76 | 538,900 | — | — |
| 2021-11-03 | $12.95 | $12.95 | 131,100 | — | — |
| 2021-11-02 | $12.78 | $12.78 | 297,700 | — | — |
| 2021-11-01 | $13.25 | $13.25 | 180,100 | — | — |
| 2021-10-29 | $12.28 | $12.28 | 247,300 | — | — |
| 2021-10-28 | $12.28 | $12.28 | 168,600 | — | — |
| 2021-10-27 | $12.31 | $12.31 | 174,000 | — | — |
| 2021-10-26 | $12.26 | $12.26 | 283,000 | — | — |
| 2021-10-25 | $12.88 | $12.88 | 164,100 | — | — |
| 2021-10-22 | $13.04 | $13.04 | 211,500 | — | — |
| 2021-10-21 | $13.12 | $13.12 | 218,600 | — | — |
| 2021-10-20 | $13.12 | $13.12 | 236,700 | — | — |
| 2021-10-19 | $12.89 | $12.89 | 546,400 | — | — |
| 2021-10-18 | $11.99 | $11.99 | 330,000 | — | — |
| 2021-10-15 | $11.93 | $11.93 | 301,200 | — | — |
| 2021-10-14 | $12.24 | $12.24 | 267,400 | — | — |
| 2021-10-13 | $13.40 | $13.40 | 272,700 | — | — |
| 2021-10-12 | $13.33 | $13.33 | 232,500 | — | — |
| 2021-10-11 | $13.33 | $13.33 | 169,500 | — | — |
| 2021-10-08 | $13.21 | $13.21 | 230,400 | — | — |
| 2021-10-07 | $13.04 | $13.04 | 311,500 | — | — |
| 2021-10-06 | $11.65 | $11.65 | 295,100 | — | — |
| 2021-10-05 | $11.95 | $11.95 | 216,000 | — | — |
| 2021-10-04 | $10.96 | $10.96 | 206,100 | — | — |
| 2021-10-01 | $12.01 | $12.01 | 247,100 | — | — |
| 2021-09-30 | $12.09 | $12.09 | 352,000 | — | — |
| 2021-09-29 | $11.20 | $11.20 | 232,000 | — | — |
| 2021-09-28 | $11.46 | $11.46 | 178,400 | — | — |
| 2021-09-27 | $11.96 | $11.96 | 338,700 | — | — |
| 2021-09-24 | $11.84 | $11.84 | 603,600 | — | — |
| 2021-09-23 | $13.06 | $13.06 | 876,100 | — | — |
| 2021-09-22 | $13.19 | $13.19 | 571,000 | — | — |
| 2021-09-21 | $12.59 | $12.59 | 227,000 | — | — |
| 2021-09-20 | $12.51 | $12.51 | 398,700 | — | — |
| 2021-09-17 | $12.85 | $12.85 | 462,800 | — | — |
| 2021-09-16 | $12.20 | $12.20 | 188,600 | — | — |
| 2021-09-15 | $12.25 | $12.25 | 819,000 | — | — |
| 2021-09-14 | $13.46 | $13.46 | 608,700 | — | — |
| 2021-09-13 | $14.37 | $14.37 | 290,900 | — | — |
| 2021-09-10 | $14.26 | $14.26 | 393,900 | — | — |
| 2021-09-09 | $14.43 | $14.43 | 440,200 | — | — |
| 2021-09-08 | $14.48 | $14.48 | 774,800 | — | — |
| 2021-09-07 | $15.00 | $15.00 | 1,911,800 | — | — |
| 2021-09-03 | $13.74 | $13.74 | 969,800 | — | — |
| 2021-09-02 | $12.56 | $12.56 | 472,000 | — | — |
| 2021-09-01 | $12.71 | $12.71 | 690,600 | — | — |
| 2021-08-31 | $12.65 | $12.65 | 1,783,900 | — | — |
| 2021-08-30 | $10.48 | $10.48 | 422,400 | — | — |
| 2021-08-27 | $10.31 | $10.31 | 167,900 | — | — |
| 2021-08-26 | $10.61 | $10.61 | 274,000 | — | — |
| 2021-08-25 | $10.83 | $10.83 | 400,600 | — | — |
| 2021-08-24 | $11.04 | $11.04 | 869,900 | — | — |
| 2021-08-23 | $9.70 | $9.70 | 977,600 | — | — |
| 2021-08-20 | $10.05 | $10.05 | 814,200 | — | — |
| 2021-08-19 | $9.68 | $9.68 | 398,600 | — | — |
| 2021-08-18 | $9.69 | $9.69 | 608,800 | — | — |
| 2021-08-17 | $9.88 | $9.88 | 612,900 | — | — |
| 2021-08-16 | $9.09 | $9.09 | 328,400 | — | — |
| 2021-08-13 | $9.35 | $9.35 | 387,400 | — | — |
| 2021-08-12 | $9.56 | $9.56 | 427,100 | — | — |
| 2021-08-11 | $10.30 | $10.30 | 351,300 | — | — |
| 2021-08-10 | $10.35 | $10.35 | 386,500 | — | — |
| 2021-08-09 | $10.24 | $10.24 | 570,500 | — | — |
| 2021-08-06 | $9.55 | $9.55 | 618,400 | — | — |
| 2021-08-05 | $9.53 | $9.53 | 370,500 | — | — |
| 2021-08-04 | $9.71 | $9.71 | 612,700 | — | — |
| 2021-08-03 | $9.62 | $9.62 | 709,800 | — | — |
| 2021-08-02 | $9.52 | $9.52 | 795,200 | — | — |
| 2021-07-30 | $8.82 | $8.82 | 1,247,700 | — | — |
| 2021-07-29 | $9.23 | $9.23 | 2,318,600 | — | — |
| 2021-07-28 | $9.44 | $9.44 | 3,284,900 | — | — |
| 2021-07-27 | $7.26 | $7.26 | 3,277,500 | — | — |
| 2021-07-26 | $8.45 | $8.45 | 4,580,900 | — | — |
| 2021-07-23 | $12.69 | $12.69 | 2,004,100 | — | — |
| 2021-07-22 | $22.19 | $22.19 | 138,000 | — | — |
| 2021-07-21 | $23.03 | $23.03 | 228,700 | — | — |
| 2021-07-20 | $21.70 | $21.70 | 219,800 | — | — |
| 2021-07-19 | $21.64 | $21.64 | 460,900 | — | — |
| 2021-07-16 | $22.45 | $22.45 | 719,100 | — | — |
| 2021-07-15 | $21.77 | $21.77 | 195,500 | — | — |
| 2021-07-14 | $21.75 | $21.75 | 162,700 | — | — |
| 2021-07-13 | $21.87 | $21.87 | 258,700 | — | — |
| 2021-07-12 | $21.09 | $21.09 | 152,400 | — | — |
| 2021-07-09 | $21.04 | $21.04 | 534,400 | — | — |
| 2021-07-08 | $19.91 | $19.91 | 387,900 | — | — |
| 2021-07-07 | $20.18 | $20.18 | 256,300 | — | — |
| 2021-07-06 | $20.90 | $20.90 | 310,200 | — | — |
| 2021-07-02 | $21.26 | $21.26 | 224,600 | — | — |
| 2021-07-01 | $22.30 | $22.30 | 209,500 | — | — |
| 2021-06-30 | $23.09 | $23.09 | 244,000 | — | — |
| 2021-06-29 | $24.16 | $24.16 | 395,800 | — | — |
| 2021-06-28 | $24.46 | $24.46 | 179,600 | — | — |
| 2021-06-25 | $24.91 | $24.91 | 362,500 | — | — |
| 2021-06-24 | $24.51 | $24.51 | 339,500 | — | — |
| 2021-06-23 | $23.56 | $23.56 | 354,900 | — | — |
| 2021-06-22 | $22.97 | $22.97 | 244,900 | — | — |
| 2021-06-21 | $23.06 | $23.06 | 229,700 | — | — |
| 2021-06-18 | $22.92 | $22.92 | 892,000 | — | — |
| 2021-06-17 | $21.82 | $21.82 | 518,300 | — | — |
| 2021-06-16 | $24.07 | $24.07 | 275,600 | — | — |
| 2021-06-15 | $25.68 | $25.68 | 548,200 | — | — |
| 2021-06-14 | $27.29 | $27.29 | 1,545,400 | — | — |
| 2021-06-11 | $24.76 | $24.76 | 1,459,200 | — | — |
| 2021-06-10 | $25.58 | $25.58 | 279,200 | — | — |
| 2021-06-09 | $24.83 | $24.83 | 339,200 | — | — |
| 2021-06-08 | $24.02 | $24.02 | 276,600 | — | — |
| 2021-06-07 | $22.78 | $22.78 | 328,300 | — | — |
| 2021-06-04 | $23.03 | $23.03 | 307,200 | — | — |
| 2021-06-03 | $22.96 | $22.96 | 466,300 | — | — |
| 2021-06-02 | $24.64 | $24.64 | 205,100 | — | — |
| 2021-06-01 | $25.39 | $25.39 | 270,400 | — | — |
| 2021-05-28 | $24.05 | $24.05 | 249,700 | — | — |
| 2021-05-27 | $24.35 | $24.35 | 276,100 | — | — |
| 2021-05-26 | $23.88 | $23.88 | 255,200 | — | — |
| 2021-05-25 | $23.44 | $23.44 | 359,100 | — | — |
| 2021-05-24 | $21.85 | $21.85 | 833,000 | — | — |
| 2021-05-21 | $24.07 | $24.07 | 438,400 | — | — |
| 2021-05-20 | $25.72 | $25.72 | 806,600 | — | — |
| 2021-05-19 | $22.40 | $22.40 | 487,100 | — | — |
| 2021-05-18 | $23.37 | $23.37 | 571,300 | — | — |
| 2021-05-17 | $21.42 | $21.42 | 370,500 | — | — |
| 2021-05-14 | $21.38 | $21.38 | 302,600 | — | — |
| 2021-05-13 | $19.68 | $19.68 | 462,100 | — | — |
| 2021-05-12 | $22.00 | $22.00 | 279,600 | — | — |
| 2021-05-11 | $21.82 | $21.82 | 249,700 | — | — |
| 2021-05-10 | $21.59 | $21.59 | 304,900 | — | — |
| 2021-05-07 | $22.86 | $22.86 | 218,900 | — | — |
| 2021-05-06 | $22.80 | $22.80 | 345,600 | — | — |
| 2021-05-05 | $22.95 | $22.95 | 254,400 | — | — |
| 2021-05-04 | $23.72 | $23.72 | 389,600 | — | — |
| 2021-05-03 | $25.46 | $25.46 | 137,700 | — | — |
| 2021-04-30 | $26.12 | $26.12 | 91,800 | — | — |
| 2021-04-29 | $26.78 | $26.78 | 224,700 | — | — |
| 2021-04-28 | $27.12 | $27.12 | 231,400 | — | — |
| 2021-04-27 | $25.78 | $25.78 | 258,400 | — | — |
| 2021-04-26 | $27.12 | $27.12 | 218,300 | — | — |
| 2021-04-23 | $26.64 | $26.64 | 235,800 | — | — |
| 2021-04-22 | $26.56 | $26.56 | 227,700 | — | — |
| 2021-04-21 | $26.32 | $26.32 | 221,800 | — | — |
| 2021-04-20 | $24.90 | $24.90 | 148,500 | — | — |
| 2021-04-19 | $24.91 | $24.91 | 327,400 | — | — |
| 2021-04-16 | $23.80 | $23.80 | 289,400 | — | — |
| 2021-04-15 | $23.21 | $23.21 | 214,800 | — | — |
| 2021-04-14 | $24.33 | $24.33 | 354,100 | — | — |
| 2021-04-13 | $24.19 | $24.19 | 490,300 | — | — |
| 2021-04-12 | $24.17 | $24.17 | 241,000 | — | — |
| 2021-04-09 | $25.55 | $25.55 | 166,500 | — | — |
| 2021-04-08 | $26.28 | $26.28 | 275,400 | — | — |
| 2021-04-07 | $24.81 | $24.81 | 154,700 | — | — |
| 2021-04-06 | $26.23 | $26.23 | 203,000 | — | — |
| 2021-04-05 | $24.39 | $24.39 | 506,600 | — | — |
| 2021-04-01 | $25.98 | $25.98 | 446,800 | — | — |
| 2021-03-31 | $23.82 | $23.82 | 255,700 | — | — |
| 2021-03-30 | $23.03 | $23.03 | 1,047,400 | — | — |
| 2021-03-29 | $22.99 | $22.99 | 1,716,800 | — | — |
| 2021-03-26 | $24.96 | $24.96 | 1,565,400 | — | — |
| 2021-03-25 | $28.93 | $28.93 | 438,500 | — | — |
| 2021-03-24 | $28.74 | $28.74 | 681,800 | — | — |
| 2021-03-23 | $30.34 | $30.34 | 356,200 | — | — |
| 2021-03-22 | $31.84 | $31.84 | 166,200 | — | — |
| 2021-03-19 | $33.29 | $33.29 | 721,700 | — | — |
| 2021-03-18 | $33.14 | $33.14 | 320,300 | — | — |
| 2021-03-17 | $33.75 | $33.75 | 338,800 | — | — |
| 2021-03-16 | $34.46 | $34.46 | 630,900 | — | — |
| 2021-03-15 | $33.68 | $33.68 | 326,100 | — | — |
| 2021-03-12 | $33.05 | $33.05 | 483,300 | — | — |
| 2021-03-11 | $32.78 | $32.78 | 670,000 | — | — |
| 2021-03-10 | $27.92 | $27.92 | 414,300 | — | — |
| 2021-03-09 | $29.08 | $29.08 | 1,018,100 | — | — |
| 2021-03-08 | $27.72 | $27.72 | 933,400 | — | — |
| 2021-03-05 | $31.49 | $31.49 | 439,200 | — | — |
| 2021-03-04 | $30.12 | $30.12 | 720,000 | — | — |
| 2021-03-03 | $32.77 | $32.77 | 640,300 | — | — |
| 2021-03-02 | $34.58 | $34.58 | 408,600 | — | — |
| 2021-03-01 | $35.60 | $35.60 | 1,376,500 | — | — |
| 2021-02-26 | $32.01 | $32.01 | 613,200 | — | — |
| 2021-02-25 | $31.72 | $31.72 | 1,820,800 | — | — |
| 2021-02-24 | $30.21 | $30.21 | 786,500 | — | — |
| 2021-02-23 | $29.48 | $29.48 | 783,900 | — | — |
| 2021-02-22 | $30.54 | $30.54 | 1,153,900 | — | — |
| 2021-02-19 | $32.50 | $32.50 | 682,100 | — | — |
| 2021-02-18 | $32.11 | $32.11 | 808,900 | — | — |
| 2021-02-17 | $34.71 | $34.71 | 649,100 | — | — |
| 2021-02-16 | $34.24 | $34.24 | 1,592,100 | — | — |
| 2021-02-12 | $33.99 | $33.99 | 916,300 | — | — |
| 2021-02-11 | $33.50 | $33.50 | 3,605,400 | — | — |
| 2021-02-10 | $35.14 | $35.14 | 2,629,600 | — | — |
| 2021-02-09 | $41.35 | $41.35 | 336,300 | — | — |
| 2021-02-08 | $36.99 | $36.99 | 166,800 | — | — |
| 2021-02-05 | $36.63 | $36.63 | 278,800 | — | — |
| 2021-02-04 | $37.90 | $37.90 | 182,700 | — | — |
| 2021-02-03 | $36.54 | $36.54 | 257,400 | — | — |
| 2021-02-02 | $35.11 | $35.11 | 383,400 | — | — |
| 2021-02-01 | $35.68 | $35.68 | 431,400 | — | — |
| 2021-01-29 | $37.68 | $37.68 | 758,400 | — | — |
| 2021-01-28 | $37.52 | $37.52 | 876,200 | — | — |
| 2021-01-27 | $40.00 | $40.00 | 1,554,400 | — | — |
| 2021-01-26 | $35.95 | $35.95 | 313,400 | — | — |
| 2021-01-25 | $35.99 | $35.99 | 962,900 | — | — |
| 2021-01-22 | $34.53 | $34.53 | 863,400 | — | — |
| 2021-01-21 | $32.55 | $32.55 | 705,200 | — | — |
| 2021-01-20 | $28.33 | $28.33 | 661,600 | — | — |
| 2021-01-19 | $28.13 | $28.13 | 404,000 | — | — |
| 2021-01-15 | $27.06 | $27.06 | 188,900 | — | — |
| 2021-01-14 | $27.74 | $27.74 | 433,100 | — | — |
| 2021-01-13 | $27.55 | $27.55 | 262,900 | — | — |
| 2021-01-12 | $26.61 | $26.61 | 680,100 | — | — |
| 2021-01-11 | $28.72 | $28.72 | 251,200 | — | — |
| 2021-01-08 | $29.38 | $29.38 | 343,000 | — | — |
| 2021-01-07 | $28.73 | $28.73 | 373,000 | — | — |
| 2021-01-06 | $27.75 | $27.75 | 296,900 | — | — |
| 2021-01-05 | $28.32 | $28.32 | 532,500 | — | — |
| 2021-01-04 | $25.76 | $25.76 | 603,000 | — | — |