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
- 2021-02-10 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 | $9.71 | $9.71 | 151,200 | — | — |
| 2021-12-30 | $10.24 | $10.24 | 144,400 | — | — |
| 2021-12-29 | $9.52 | $9.52 | 172,700 | — | — |
| 2021-12-28 | $10.16 | $10.16 | 1,006,400 | — | — |
| 2021-12-27 | $9.90 | $9.90 | 169,300 | — | — |
| 2021-12-23 | $10.19 | $10.19 | 411,600 | — | — |
| 2021-12-22 | $9.57 | $9.57 | 295,100 | — | — |
| 2021-12-21 | $8.54 | $8.54 | 196,400 | — | — |
| 2021-12-20 | $8.22 | $8.22 | 159,500 | — | — |
| 2021-12-17 | $8.75 | $8.75 | 407,100 | — | — |
| 2021-12-16 | $8.46 | $8.46 | 167,900 | — | — |
| 2021-12-15 | $8.78 | $8.78 | 264,000 | — | — |
| 2021-12-14 | $8.40 | $8.40 | 277,200 | — | — |
| 2021-12-13 | $8.87 | $8.87 | 137,600 | — | — |
| 2021-12-10 | $9.41 | $9.41 | 184,300 | — | — |
| 2021-12-09 | $9.85 | $9.85 | 469,000 | — | — |
| 2021-12-08 | $10.10 | $10.10 | 413,500 | — | — |
| 2021-12-07 | $10.00 | $10.00 | 549,000 | — | — |
| 2021-12-06 | $9.46 | $9.46 | 225,000 | — | — |
| 2021-12-03 | $9.16 | $9.16 | 280,000 | — | — |
| 2021-12-02 | $9.24 | $9.24 | 199,000 | — | — |
| 2021-12-01 | $9.41 | $9.41 | 197,900 | — | — |
| 2021-11-30 | $9.80 | $9.80 | 303,900 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 204,600 | — | — |
| 2021-11-26 | $10.06 | $10.06 | 86,900 | — | — |
| 2021-11-24 | $10.46 | $10.46 | 159,600 | — | — |
| 2021-11-23 | $10.28 | $10.28 | 124,300 | — | — |
| 2021-11-22 | $10.33 | $10.33 | 257,400 | — | — |
| 2021-11-19 | $11.17 | $11.17 | 111,900 | — | — |
| 2021-11-18 | $11.16 | $11.16 | 265,400 | — | — |
| 2021-11-17 | $12.05 | $12.05 | 98,800 | — | — |
| 2021-11-16 | $12.69 | $12.69 | 97,800 | — | — |
| 2021-11-15 | $12.90 | $12.90 | 140,600 | — | — |
| 2021-11-12 | $12.43 | $12.43 | 238,300 | — | — |
| 2021-11-11 | $11.46 | $11.46 | 260,400 | — | — |
| 2021-11-10 | $11.59 | $11.59 | 289,100 | — | — |
| 2021-11-09 | $12.59 | $12.59 | 200,100 | — | — |
| 2021-11-08 | $12.28 | $12.28 | 140,600 | — | — |
| 2021-11-05 | $11.88 | $11.88 | 179,900 | — | — |
| 2021-11-04 | $12.11 | $12.11 | 149,800 | — | — |
| 2021-11-03 | $12.18 | $12.18 | 132,500 | — | — |
| 2021-11-02 | $12.08 | $12.08 | 105,300 | — | — |
| 2021-11-01 | $12.18 | $12.18 | 129,400 | — | — |
| 2021-10-29 | $11.75 | $11.75 | 321,200 | — | — |
| 2021-10-28 | $12.04 | $12.04 | 152,200 | — | — |
| 2021-10-27 | $11.50 | $11.50 | 157,900 | — | — |
| 2021-10-26 | $11.94 | $11.94 | 120,900 | — | — |
| 2021-10-25 | $12.10 | $12.10 | 149,000 | — | — |
| 2021-10-22 | $11.85 | $11.85 | 395,700 | — | — |
| 2021-10-21 | $13.26 | $13.26 | 217,100 | — | — |
| 2021-10-20 | $12.76 | $12.76 | 84,900 | — | — |
| 2021-10-19 | $13.09 | $13.09 | 107,300 | — | — |
| 2021-10-18 | $13.28 | $13.28 | 70,700 | — | — |
| 2021-10-15 | $13.31 | $13.31 | 90,300 | — | — |
| 2021-10-14 | $13.71 | $13.71 | 114,900 | — | — |
| 2021-10-13 | $13.34 | $13.34 | 93,000 | — | — |
| 2021-10-12 | $12.63 | $12.63 | 91,000 | — | — |
| 2021-10-11 | $12.56 | $12.56 | 100,400 | — | — |
| 2021-10-08 | $12.82 | $12.82 | 170,000 | — | — |
| 2021-10-07 | $13.40 | $13.40 | 264,700 | — | — |
| 2021-10-06 | $12.67 | $12.67 | 188,600 | — | — |
| 2021-10-05 | $12.29 | $12.29 | 207,000 | — | — |
| 2021-10-04 | $11.69 | $11.69 | 260,000 | — | — |
| 2021-10-01 | $12.59 | $12.59 | 197,000 | — | — |
| 2021-09-30 | $12.22 | $12.22 | 167,900 | — | — |
| 2021-09-29 | $12.17 | $12.17 | 235,600 | — | — |
| 2021-09-28 | $12.95 | $12.95 | 283,000 | — | — |
| 2021-09-27 | $13.85 | $13.85 | 416,400 | — | — |
| 2021-09-24 | $12.69 | $12.69 | 246,500 | — | — |
| 2021-09-23 | $12.65 | $12.65 | 203,400 | — | — |
| 2021-09-22 | $12.17 | $12.17 | 361,100 | — | — |
| 2021-09-21 | $11.64 | $11.64 | 187,800 | — | — |
| 2021-09-20 | $12.02 | $12.02 | 348,700 | — | — |
| 2021-09-17 | $12.65 | $12.65 | 355,500 | — | — |
| 2021-09-16 | $12.95 | $12.95 | 471,800 | — | — |
| 2021-09-15 | $12.83 | $12.83 | 205,900 | — | — |
| 2021-09-14 | $12.77 | $12.77 | 522,600 | — | — |
| 2021-09-13 | $12.76 | $12.76 | 648,200 | — | — |
| 2021-09-10 | $13.72 | $13.72 | 111,400 | — | — |
| 2021-09-09 | $13.73 | $13.73 | 125,300 | — | — |
| 2021-09-08 | $13.33 | $13.33 | 279,200 | — | — |
| 2021-09-07 | $13.78 | $13.78 | 198,800 | — | — |
| 2021-09-03 | $14.47 | $14.47 | 176,300 | — | — |
| 2021-09-02 | $14.38 | $14.38 | 260,900 | — | — |
| 2021-09-01 | $14.62 | $14.62 | 725,300 | — | — |
| 2021-08-31 | $13.75 | $13.75 | 1,353,800 | — | — |
| 2021-08-30 | $14.03 | $14.03 | 332,800 | — | — |
| 2021-08-27 | $14.07 | $14.07 | 460,200 | — | — |
| 2021-08-26 | $13.37 | $13.37 | 474,000 | — | — |
| 2021-08-25 | $13.16 | $13.16 | 958,000 | — | — |
| 2021-08-24 | $14.68 | $14.68 | 214,700 | — | — |
| 2021-08-23 | $14.40 | $14.40 | 228,400 | — | — |
| 2021-08-20 | $14.32 | $14.32 | 247,200 | — | — |
| 2021-08-19 | $13.78 | $13.78 | 332,900 | — | — |
| 2021-08-18 | $14.60 | $14.60 | 300,000 | — | — |
| 2021-08-17 | $14.71 | $14.71 | 393,300 | — | — |
| 2021-08-16 | $14.72 | $14.72 | 350,600 | — | — |
| 2021-08-13 | $15.89 | $15.89 | 584,900 | — | — |
| 2021-08-12 | $18.13 | $18.13 | 393,700 | — | — |
| 2021-08-11 | $17.18 | $17.18 | 345,200 | — | — |
| 2021-08-10 | $17.28 | $17.28 | 201,000 | — | — |
| 2021-08-09 | $17.73 | $17.73 | 292,300 | — | — |
| 2021-08-06 | $17.50 | $17.50 | 454,500 | — | — |
| 2021-08-05 | $16.34 | $16.34 | 157,200 | — | — |
| 2021-08-04 | $15.96 | $15.96 | 145,700 | — | — |
| 2021-08-03 | $16.01 | $16.01 | 182,200 | — | — |
| 2021-08-02 | $16.13 | $16.13 | 222,500 | — | — |
| 2021-07-30 | $17.29 | $17.29 | 385,800 | — | — |
| 2021-07-29 | $15.98 | $15.98 | 222,000 | — | — |
| 2021-07-28 | $16.07 | $16.07 | 362,200 | — | — |
| 2021-07-27 | $15.14 | $15.14 | 388,100 | — | — |
| 2021-07-26 | $15.40 | $15.40 | 482,500 | — | — |
| 2021-07-23 | $17.47 | $17.47 | 333,200 | — | — |
| 2021-07-22 | $18.40 | $18.40 | 850,900 | — | — |
| 2021-07-21 | $17.70 | $17.70 | 404,600 | — | — |
| 2021-07-20 | $16.91 | $16.91 | 720,100 | — | — |
| 2021-07-19 | $17.14 | $17.14 | 591,700 | — | — |
| 2021-07-16 | $17.21 | $17.21 | 341,600 | — | — |
| 2021-07-15 | $18.52 | $18.52 | 267,700 | — | — |
| 2021-07-14 | $19.35 | $19.35 | 364,900 | — | — |
| 2021-07-13 | $20.98 | $20.98 | 460,200 | — | — |
| 2021-07-12 | $21.92 | $21.92 | 200,500 | — | — |
| 2021-07-09 | $22.88 | $22.88 | 208,700 | — | — |
| 2021-07-08 | $22.65 | $22.65 | 403,200 | — | — |
| 2021-07-07 | $25.13 | $25.13 | 192,200 | — | — |
| 2021-07-06 | $27.11 | $27.11 | 157,700 | — | — |
| 2021-07-02 | $27.68 | $27.68 | 189,400 | — | — |
| 2021-07-01 | $28.20 | $28.20 | 135,100 | — | — |
| 2021-06-30 | $29.78 | $29.78 | 119,600 | — | — |
| 2021-06-29 | $29.75 | $29.75 | 118,200 | — | — |
| 2021-06-28 | $30.00 | $30.00 | 157,200 | — | — |
| 2021-06-25 | $29.96 | $29.96 | 838,600 | — | — |
| 2021-06-24 | $29.48 | $29.48 | 472,300 | — | — |
| 2021-06-23 | $29.49 | $29.49 | 145,300 | — | — |
| 2021-06-22 | $28.75 | $28.75 | 182,400 | — | — |
| 2021-06-21 | $28.64 | $28.64 | 321,800 | — | — |
| 2021-06-18 | $29.41 | $29.41 | 248,100 | — | — |
| 2021-06-17 | $28.78 | $28.78 | 174,200 | — | — |
| 2021-06-16 | $28.21 | $28.21 | 113,400 | — | — |
| 2021-06-15 | $28.69 | $28.69 | 247,800 | — | — |
| 2021-06-14 | $30.85 | $30.85 | 289,000 | — | — |
| 2021-06-11 | $29.21 | $29.21 | 171,300 | — | — |
| 2021-06-10 | $28.37 | $28.37 | 199,000 | — | — |
| 2021-06-09 | $29.06 | $29.06 | 535,300 | — | — |
| 2021-06-08 | $34.00 | $34.00 | 623,900 | — | — |
| 2021-06-07 | $32.93 | $32.93 | 292,500 | — | — |
| 2021-06-04 | $32.09 | $32.09 | 561,500 | — | — |
| 2021-06-03 | $32.82 | $32.82 | 434,200 | — | — |
| 2021-06-02 | $34.40 | $34.40 | 1,152,300 | — | — |
| 2021-06-01 | $31.24 | $31.24 | 446,900 | — | — |
| 2021-05-28 | $29.19 | $29.19 | 325,400 | — | — |
| 2021-05-27 | $28.37 | $28.37 | 322,100 | — | — |
| 2021-05-26 | $26.55 | $26.55 | 311,800 | — | — |
| 2021-05-25 | $25.86 | $25.86 | 431,900 | — | — |
| 2021-05-24 | $22.74 | $22.74 | 384,900 | — | — |
| 2021-05-21 | $21.59 | $21.59 | 469,000 | — | — |
| 2021-05-20 | $22.99 | $22.99 | 517,800 | — | — |
| 2021-05-19 | $24.52 | $24.52 | 276,000 | — | — |
| 2021-05-18 | $25.03 | $25.03 | 274,800 | — | — |
| 2021-05-17 | $26.72 | $26.72 | 278,700 | — | — |
| 2021-05-14 | $27.38 | $27.38 | 382,000 | — | — |
| 2021-05-13 | $24.09 | $24.09 | 256,400 | — | — |
| 2021-05-12 | $27.30 | $27.30 | 174,100 | — | — |
| 2021-05-11 | $28.66 | $28.66 | 190,400 | — | — |
| 2021-05-10 | $27.91 | $27.91 | 489,900 | — | — |
| 2021-05-07 | $32.91 | $32.91 | 206,500 | — | — |
| 2021-05-06 | $30.53 | $30.53 | 264,900 | — | — |
| 2021-05-05 | $31.97 | $31.97 | 265,400 | — | — |
| 2021-05-04 | $32.17 | $32.17 | 217,800 | — | — |
| 2021-05-03 | $33.92 | $33.92 | 170,100 | — | — |
| 2021-04-30 | $32.84 | $32.84 | 146,500 | — | — |
| 2021-04-29 | $33.17 | $33.17 | 416,600 | — | — |
| 2021-04-28 | $32.03 | $32.03 | 324,600 | — | — |
| 2021-04-27 | $33.50 | $33.50 | 444,100 | — | — |
| 2021-04-26 | $31.20 | $31.20 | 569,600 | — | — |
| 2021-04-23 | $33.41 | $33.41 | 337,500 | — | — |
| 2021-04-22 | $35.31 | $35.31 | 452,100 | — | — |
| 2021-04-21 | $32.63 | $32.63 | 431,000 | — | — |
| 2021-04-20 | $33.35 | $33.35 | 475,200 | — | — |
| 2021-04-19 | $39.24 | $39.24 | 216,600 | — | — |
| 2021-04-16 | $39.03 | $39.03 | 325,500 | — | — |
| 2021-04-15 | $40.22 | $40.22 | 309,100 | — | — |
| 2021-04-14 | $41.90 | $41.90 | 108,700 | — | — |
| 2021-04-13 | $42.55 | $42.55 | 83,200 | — | — |
| 2021-04-12 | $42.29 | $42.29 | 189,900 | — | — |
| 2021-04-09 | $43.54 | $43.54 | 119,600 | — | — |
| 2021-04-08 | $44.82 | $44.82 | 167,400 | — | — |
| 2021-04-07 | $42.13 | $42.13 | 308,000 | — | — |
| 2021-04-06 | $42.08 | $42.08 | 376,700 | — | — |
| 2021-04-05 | $44.45 | $44.45 | 398,500 | — | — |
| 2021-04-01 | $48.92 | $48.92 | 629,900 | — | — |
| 2021-03-31 | $52.89 | $52.89 | 579,100 | — | — |
| 2021-03-30 | $50.40 | $50.40 | 205,600 | — | — |
| 2021-03-29 | $44.07 | $44.07 | 525,800 | — | — |
| 2021-03-26 | $44.94 | $44.94 | 333,800 | — | — |
| 2021-03-25 | $46.11 | $46.11 | 344,500 | — | — |
| 2021-03-24 | $47.29 | $47.29 | 255,100 | — | — |
| 2021-03-23 | $49.42 | $49.42 | 774,800 | — | — |
| 2021-03-22 | $59.74 | $59.74 | 714,400 | — | — |
| 2021-03-19 | $52.26 | $52.26 | 1,974,900 | — | — |
| 2021-03-18 | $48.78 | $48.78 | 203,900 | — | — |
| 2021-03-17 | $47.78 | $47.78 | 363,600 | — | — |
| 2021-03-16 | $50.85 | $50.85 | 242,700 | — | — |
| 2021-03-15 | $49.78 | $49.78 | 264,800 | — | — |
| 2021-03-12 | $50.16 | $50.16 | 778,500 | — | — |
| 2021-03-11 | $43.83 | $43.83 | 353,100 | — | — |
| 2021-03-10 | $43.80 | $43.80 | 625,100 | — | — |
| 2021-03-09 | $39.56 | $39.56 | 239,800 | — | — |
| 2021-03-08 | $37.94 | $37.94 | 243,600 | — | — |
| 2021-03-05 | $41.32 | $41.32 | 808,900 | — | — |
| 2021-03-04 | $42.09 | $42.09 | 456,500 | — | — |
| 2021-03-03 | $42.99 | $42.99 | 599,100 | — | — |
| 2021-03-02 | $50.62 | $50.62 | 81,200 | — | — |
| 2021-03-01 | $52.73 | $52.73 | 280,000 | — | — |
| 2021-02-26 | $49.59 | $49.59 | 323,400 | — | — |
| 2021-02-25 | $53.49 | $53.49 | 445,800 | — | — |
| 2021-02-24 | $55.57 | $55.57 | 152,700 | — | — |
| 2021-02-23 | $58.31 | $58.31 | 519,600 | — | — |
| 2021-02-22 | $65.01 | $65.01 | 220,700 | — | — |
| 2021-02-19 | $65.92 | $65.92 | 237,500 | — | — |
| 2021-02-18 | $62.50 | $62.50 | 779,200 | — | — |
| 2021-02-17 | $62.00 | $62.00 | 768,900 | — | — |
| 2021-02-16 | $68.31 | $68.31 | 631,400 | — | — |
| 2021-02-12 | $65.49 | $65.49 | 2,010,000 | — | — |
| 2021-02-11 | $57.00 | $57.00 | 1,769,800 | — | — |
| 2021-02-10 | $47.72 | $47.72 | 11,664,800 | — | — |