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
- 2007-12-28 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 | $11.94 | $11.94 | 38,517 | — | — |
| 2021-12-30 | $12.48 | $12.48 | 58,333 | — | — |
| 2021-12-29 | $12.60 | $12.60 | 41,783 | — | — |
| 2021-12-28 | $12.72 | $12.72 | 33,717 | — | — |
| 2021-12-27 | $13.20 | $13.20 | 33,383 | — | — |
| 2021-12-23 | $13.62 | $13.62 | 28,567 | — | — |
| 2021-12-22 | $13.56 | $13.56 | 36,483 | — | — |
| 2021-12-21 | $13.74 | $13.74 | 19,567 | — | — |
| 2021-12-20 | $12.84 | $12.84 | 30,283 | — | — |
| 2021-12-17 | $13.32 | $13.32 | 55,133 | — | — |
| 2021-12-16 | $13.20 | $13.20 | 47,467 | — | — |
| 2021-12-15 | $14.22 | $14.22 | 47,783 | — | — |
| 2021-12-14 | $13.74 | $13.74 | 27,233 | — | — |
| 2021-12-13 | $13.68 | $13.68 | 32,383 | — | — |
| 2021-12-10 | $13.86 | $13.86 | 26,350 | — | — |
| 2021-12-09 | $13.56 | $13.56 | 60,800 | — | — |
| 2021-12-08 | $14.16 | $14.16 | 31,150 | — | — |
| 2021-12-07 | $13.50 | $13.50 | 69,833 | — | — |
| 2021-12-06 | $12.78 | $12.78 | 65,067 | — | — |
| 2021-12-03 | $11.58 | $11.58 | 65,533 | — | — |
| 2021-12-02 | $11.16 | $11.16 | 93,383 | — | — |
| 2021-12-01 | $10.26 | $10.26 | 87,133 | — | — |
| 2021-11-30 | $11.16 | $11.16 | 73,217 | — | — |
| 2021-11-29 | $11.76 | $11.76 | 72,933 | — | — |
| 2021-11-26 | $12.06 | $12.06 | 45,867 | — | — |
| 2021-11-24 | $12.18 | $12.18 | 64,583 | — | — |
| 2021-11-23 | $12.54 | $12.54 | 45,350 | — | — |
| 2021-11-22 | $12.90 | $12.90 | 45,983 | — | — |
| 2021-11-19 | $13.20 | $13.20 | 26,900 | — | — |
| 2021-11-18 | $13.80 | $13.80 | 42,850 | — | — |
| 2021-11-17 | $14.88 | $14.88 | 35,500 | — | — |
| 2021-11-16 | $15.06 | $15.06 | 31,950 | — | — |
| 2021-11-15 | $15.48 | $15.48 | 31,750 | — | — |
| 2021-11-12 | $15.78 | $15.78 | 65,117 | — | — |
| 2021-11-11 | $14.70 | $14.70 | 22,567 | — | — |
| 2021-11-10 | $14.52 | $14.52 | 28,883 | — | — |
| 2021-11-09 | $14.76 | $14.76 | 25,867 | — | — |
| 2021-11-08 | $15.48 | $15.48 | 35,133 | — | — |
| 2021-11-05 | $15.00 | $15.00 | 63,683 | — | — |
| 2021-11-04 | $15.18 | $15.18 | 81,267 | — | — |
| 2021-11-03 | $15.90 | $15.90 | 38,817 | — | — |
| 2021-11-02 | $15.12 | $15.12 | 28,117 | — | — |
| 2021-11-01 | $15.00 | $15.00 | 27,317 | — | — |
| 2021-10-29 | $14.28 | $14.28 | 20,650 | — | — |
| 2021-10-28 | $14.22 | $14.22 | 25,550 | — | — |
| 2021-10-27 | $13.86 | $13.86 | 36,250 | — | — |
| 2021-10-26 | $13.92 | $13.92 | 46,067 | — | — |
| 2021-10-25 | $14.40 | $14.40 | 21,533 | — | — |
| 2021-10-22 | $13.80 | $13.80 | 21,233 | — | — |
| 2021-10-21 | $13.86 | $13.86 | 36,400 | — | — |
| 2021-10-20 | $13.50 | $13.50 | 20,600 | — | — |
| 2021-10-19 | $13.56 | $13.56 | 21,483 | — | — |
| 2021-10-18 | $13.44 | $13.44 | 19,217 | — | — |
| 2021-10-15 | $13.56 | $13.56 | 25,600 | — | — |
| 2021-10-14 | $13.68 | $13.68 | 18,300 | — | — |
| 2021-10-13 | $13.74 | $13.74 | 12,067 | — | — |
| 2021-10-12 | $13.74 | $13.74 | 17,267 | — | — |
| 2021-10-11 | $13.68 | $13.68 | 21,283 | — | — |
| 2021-10-08 | $13.44 | $13.44 | 11,867 | — | — |
| 2021-10-07 | $13.50 | $13.50 | 34,283 | — | — |
| 2021-10-06 | $13.26 | $13.26 | 22,083 | — | — |
| 2021-10-05 | $13.32 | $13.32 | 29,450 | — | — |
| 2021-10-04 | $13.32 | $13.32 | 25,567 | — | — |
| 2021-10-01 | $13.86 | $13.86 | 18,850 | — | — |
| 2021-09-30 | $13.62 | $13.62 | 28,900 | — | — |
| 2021-09-29 | $13.38 | $13.38 | 49,850 | — | — |
| 2021-09-28 | $13.62 | $13.62 | 45,200 | — | — |
| 2021-09-27 | $14.46 | $14.46 | 74,000 | — | — |
| 2021-09-24 | $14.52 | $14.52 | 16,233 | — | — |
| 2021-09-23 | $15.12 | $15.12 | 33,817 | — | — |
| 2021-09-22 | $14.70 | $14.70 | 18,217 | — | — |
| 2021-09-21 | $14.34 | $14.34 | 24,983 | — | — |
| 2021-09-20 | $13.74 | $13.74 | 51,833 | — | — |
| 2021-09-17 | $15.30 | $15.30 | 41,033 | — | — |
| 2021-09-16 | $15.06 | $15.06 | 17,233 | — | — |
| 2021-09-15 | $14.76 | $14.76 | 21,367 | — | — |
| 2021-09-14 | $14.70 | $14.70 | 21,183 | — | — |
| 2021-09-13 | $15.18 | $15.18 | 25,183 | — | — |
| 2021-09-10 | $15.12 | $15.12 | 40,383 | — | — |
| 2021-09-09 | $15.78 | $15.78 | 30,617 | — | — |
| 2021-09-08 | $15.78 | $15.78 | 61,233 | — | — |
| 2021-09-07 | $17.28 | $17.28 | 44,483 | — | — |
| 2021-09-03 | $16.32 | $16.32 | 24,033 | — | — |
| 2021-09-02 | $16.62 | $16.62 | 31,950 | — | — |
| 2021-09-01 | $16.32 | $16.32 | 27,650 | — | — |
| 2021-08-31 | $16.32 | $16.32 | 40,783 | — | — |
| 2021-08-30 | $16.26 | $16.26 | 70,133 | — | — |
| 2021-08-27 | $15.30 | $15.30 | 50,617 | — | — |
| 2021-08-26 | $14.64 | $14.64 | 45,733 | — | — |
| 2021-08-25 | $15.12 | $15.12 | 50,050 | — | — |
| 2021-08-24 | $15.00 | $15.00 | 62,700 | — | — |
| 2021-08-23 | $15.30 | $15.30 | 66,400 | — | — |
| 2021-08-20 | $13.86 | $13.86 | 52,567 | — | — |
| 2021-08-19 | $13.32 | $13.32 | 59,267 | — | — |
| 2021-08-18 | $13.56 | $13.56 | 63,250 | — | — |
| 2021-08-17 | $13.38 | $13.38 | 46,283 | — | — |
| 2021-08-16 | $13.68 | $13.68 | 39,983 | — | — |
| 2021-08-13 | $13.62 | $13.62 | 67,467 | — | — |
| 2021-08-12 | $14.46 | $14.46 | 28,100 | — | — |
| 2021-08-11 | $14.64 | $14.64 | 56,583 | — | — |
| 2021-08-10 | $14.94 | $14.94 | 64,533 | — | — |
| 2021-08-09 | $14.94 | $14.94 | 46,350 | — | — |
| 2021-08-06 | $14.82 | $14.82 | 16,333 | — | — |
| 2021-08-05 | $14.94 | $14.94 | 20,600 | — | — |
| 2021-08-04 | $14.52 | $14.52 | 35,600 | — | — |
| 2021-08-03 | $14.76 | $14.76 | 31,333 | — | — |
| 2021-08-02 | $15.00 | $15.00 | 32,250 | — | — |
| 2021-07-30 | $14.94 | $14.94 | 22,217 | — | — |
| 2021-07-29 | $15.24 | $15.24 | 28,550 | — | — |
| 2021-07-28 | $15.30 | $15.30 | 38,017 | — | — |
| 2021-07-27 | $15.12 | $15.12 | 42,683 | — | — |
| 2021-07-26 | $15.24 | $15.24 | 35,583 | — | — |
| 2021-07-23 | $15.66 | $15.66 | 47,917 | — | — |
| 2021-07-22 | $15.54 | $15.54 | 38,483 | — | — |
| 2021-07-21 | $15.54 | $15.54 | 39,283 | — | — |
| 2021-07-20 | $15.00 | $15.00 | 37,900 | — | — |
| 2021-07-19 | $14.82 | $14.82 | 66,917 | — | — |
| 2021-07-16 | $14.46 | $14.46 | 52,267 | — | — |
| 2021-07-15 | $14.70 | $14.70 | 55,700 | — | — |
| 2021-07-14 | $14.94 | $14.94 | 44,317 | — | — |
| 2021-07-13 | $15.24 | $15.24 | 38,767 | — | — |
| 2021-07-12 | $15.48 | $15.48 | 31,717 | — | — |
| 2021-07-09 | $15.60 | $15.60 | 37,217 | — | — |
| 2021-07-08 | $15.12 | $15.12 | 33,333 | — | — |
| 2021-07-07 | $15.54 | $15.54 | 63,850 | — | — |
| 2021-07-06 | $16.26 | $16.26 | 27,550 | — | — |
| 2021-07-02 | $16.44 | $16.44 | 35,983 | — | — |
| 2021-07-01 | $16.80 | $16.80 | 69,167 | — | — |
| 2021-06-30 | $17.58 | $17.58 | 35,050 | — | — |
| 2021-06-29 | $18.00 | $18.00 | 33,633 | — | — |
| 2021-06-28 | $17.88 | $17.88 | 54,850 | — | — |
| 2021-06-25 | $17.46 | $17.46 | 117,033 | — | — |
| 2021-06-24 | $18.30 | $18.30 | 41,567 | — | — |
| 2021-06-23 | $18.00 | $18.00 | 45,667 | — | — |
| 2021-06-22 | $17.22 | $17.22 | 40,367 | — | — |
| 2021-06-21 | $17.04 | $17.04 | 71,800 | — | — |
| 2021-06-18 | $17.04 | $17.04 | 55,117 | — | — |
| 2021-06-17 | $17.52 | $17.52 | 41,400 | — | — |
| 2021-06-16 | $17.46 | $17.46 | 35,383 | — | — |
| 2021-06-15 | $17.58 | $17.58 | 54,317 | — | — |
| 2021-06-14 | $18.42 | $18.42 | 39,100 | — | — |
| 2021-06-11 | $18.54 | $18.54 | 51,983 | — | — |
| 2021-06-10 | $18.18 | $18.18 | 53,267 | — | — |
| 2021-06-09 | $18.48 | $18.48 | 66,183 | — | — |
| 2021-06-08 | $18.30 | $18.30 | 75,250 | — | — |
| 2021-06-07 | $18.54 | $18.54 | 93,133 | — | — |
| 2021-06-04 | $17.28 | $17.28 | 66,650 | — | — |
| 2021-06-03 | $17.16 | $17.16 | 68,583 | — | — |
| 2021-06-02 | $17.94 | $17.94 | 75,933 | — | — |
| 2021-06-01 | $17.94 | $17.94 | 69,183 | — | — |
| 2021-05-28 | $17.34 | $17.34 | 42,233 | — | — |
| 2021-05-27 | $17.70 | $17.70 | 59,967 | — | — |
| 2021-05-26 | $17.64 | $17.64 | 69,467 | — | — |
| 2021-05-25 | $16.56 | $16.56 | 108,750 | — | — |
| 2021-05-24 | $17.22 | $17.22 | 70,383 | — | — |
| 2021-05-21 | $17.04 | $17.04 | 84,433 | — | — |
| 2021-05-20 | $17.22 | $17.22 | 89,217 | — | — |
| 2021-05-19 | $16.26 | $16.26 | 66,167 | — | — |
| 2021-05-18 | $17.10 | $17.10 | 79,700 | — | — |
| 2021-05-17 | $17.64 | $17.64 | 76,683 | — | — |
| 2021-05-14 | $16.86 | $16.86 | 111,500 | — | — |
| 2021-05-13 | $16.32 | $16.32 | 168,033 | — | — |
| 2021-05-12 | $16.14 | $16.14 | 119,217 | — | — |
| 2021-05-11 | $16.74 | $16.74 | 207,183 | — | — |
| 2021-05-10 | $18.00 | $18.00 | 196,000 | — | — |
| 2021-05-07 | $20.64 | $20.64 | 115,117 | — | — |
| 2021-05-06 | $19.98 | $19.98 | 191,000 | — | — |
| 2021-05-05 | $21.00 | $21.00 | 67,733 | — | — |
| 2021-05-04 | $20.88 | $20.88 | 112,700 | — | — |
| 2021-05-03 | $22.20 | $22.20 | 51,800 | — | — |
| 2021-04-30 | $22.32 | $22.32 | 80,933 | — | — |
| 2021-04-29 | $23.16 | $23.16 | 76,467 | — | — |
| 2021-04-28 | $23.04 | $23.04 | 133,717 | — | — |
| 2021-04-27 | $23.94 | $23.94 | 151,050 | — | — |
| 2021-04-26 | $23.04 | $23.04 | 104,467 | — | — |
| 2021-04-23 | $21.84 | $21.84 | 50,883 | — | — |
| 2021-04-22 | $21.48 | $21.48 | 95,700 | — | — |
| 2021-04-21 | $21.48 | $21.48 | 70,217 | — | — |
| 2021-04-20 | $20.70 | $20.70 | 123,517 | — | — |
| 2021-04-19 | $21.96 | $21.96 | 107,483 | — | — |
| 2021-04-16 | $22.50 | $22.50 | 110,500 | — | — |
| 2021-04-15 | $22.56 | $22.56 | 138,100 | — | — |
| 2021-04-14 | $24.00 | $24.00 | 116,567 | — | — |
| 2021-04-13 | $23.82 | $23.82 | 91,200 | — | — |
| 2021-04-12 | $23.76 | $23.76 | 149,000 | — | — |
| 2021-04-09 | $24.60 | $24.60 | 68,117 | — | — |
| 2021-04-08 | $24.36 | $24.36 | 132,717 | — | — |
| 2021-04-07 | $25.32 | $25.32 | 113,333 | — | — |
| 2021-04-06 | $25.20 | $25.20 | 141,550 | — | — |
| 2021-04-05 | $24.78 | $24.78 | 160,267 | — | — |
| 2021-04-01 | $26.76 | $26.76 | 227,650 | — | — |
| 2021-03-31 | $24.60 | $24.60 | 184,150 | — | — |
| 2021-03-30 | $24.78 | $24.78 | 124,533 | — | — |
| 2021-03-29 | $24.00 | $24.00 | 197,933 | — | — |
| 2021-03-26 | $25.14 | $25.14 | 125,267 | — | — |
| 2021-03-25 | $24.96 | $24.96 | 189,500 | — | — |
| 2021-03-24 | $24.42 | $24.42 | 206,833 | — | — |
| 2021-03-23 | $26.04 | $26.04 | 187,450 | — | — |
| 2021-03-22 | $27.90 | $27.90 | 281,283 | — | — |
| 2021-03-19 | $28.14 | $28.14 | 362,200 | — | — |
| 2021-03-18 | $29.40 | $29.40 | 592,750 | — | — |
| 2021-03-17 | $34.62 | $34.62 | 689,500 | — | — |
| 2021-03-16 | $37.80 | $37.80 | 266,667 | — | — |
| 2021-03-15 | $40.38 | $40.38 | 122,283 | — | — |
| 2021-03-12 | $39.60 | $39.60 | 95,867 | — | — |
| 2021-03-11 | $39.84 | $39.84 | 184,283 | — | — |
| 2021-03-10 | $37.80 | $37.80 | 198,950 | — | — |
| 2021-03-09 | $37.56 | $37.56 | 260,533 | — | — |
| 2021-03-08 | $36.18 | $36.18 | 224,833 | — | — |
| 2021-03-05 | $36.72 | $36.72 | 300,617 | — | — |
| 2021-03-04 | $36.12 | $36.12 | 423,250 | — | — |
| 2021-03-03 | $41.40 | $41.40 | 970,183 | — | — |
| 2021-03-02 | $41.16 | $41.16 | 289,817 | — | — |
| 2021-03-01 | $38.76 | $38.76 | 268,267 | — | — |
| 2021-02-26 | $37.98 | $37.98 | 247,717 | — | — |
| 2021-02-25 | $37.32 | $37.32 | 396,783 | — | — |
| 2021-02-24 | $43.80 | $43.80 | 289,767 | — | — |
| 2021-02-23 | $41.28 | $41.28 | 536,633 | — | — |
| 2021-02-22 | $46.32 | $46.32 | 555,400 | — | — |
| 2021-02-19 | $45.42 | $45.42 | 521,633 | — | — |
| 2021-02-18 | $46.86 | $46.86 | 1,204,483 | — | — |
| 2021-02-17 | $40.86 | $40.86 | 194,167 | — | — |
| 2021-02-16 | $42.96 | $42.96 | 255,400 | — | — |
| 2021-02-12 | $41.82 | $41.82 | 282,083 | — | — |
| 2021-02-11 | $40.92 | $40.92 | 148,533 | — | — |
| 2021-02-10 | $41.64 | $41.64 | 251,417 | — | — |
| 2021-02-09 | $43.56 | $43.56 | 287,750 | — | — |
| 2021-02-08 | $43.14 | $43.14 | 695,267 | — | — |
| 2021-02-05 | $41.58 | $41.58 | 964,967 | — | — |
| 2021-02-04 | $35.52 | $35.52 | 154,450 | — | — |
| 2021-02-03 | $34.98 | $34.98 | 175,467 | — | — |
| 2021-02-02 | $35.94 | $35.94 | 300,533 | — | — |
| 2021-02-01 | $34.38 | $34.38 | 198,800 | — | — |
| 2021-01-29 | $32.52 | $32.52 | 170,417 | — | — |
| 2021-01-28 | $32.46 | $32.46 | 158,033 | — | — |
| 2021-01-27 | $34.20 | $34.20 | 358,700 | — | — |
| 2021-01-26 | $34.62 | $34.62 | 615,667 | — | — |
| 2021-01-25 | $31.74 | $31.74 | 353,200 | — | — |
| 2021-01-22 | $27.30 | $27.30 | 84,650 | — | — |
| 2021-01-21 | $26.58 | $26.58 | 47,717 | — | — |
| 2021-01-20 | $26.76 | $26.76 | 119,783 | — | — |
| 2021-01-19 | $27.30 | $27.30 | 182,600 | — | — |
| 2021-01-15 | $27.54 | $27.54 | 234,750 | — | — |
| 2021-01-14 | $31.62 | $31.62 | 107,533 | — | — |
| 2021-01-13 | $30.72 | $30.72 | 251,783 | — | — |
| 2021-01-12 | $32.10 | $32.10 | 67,967 | — | — |
| 2021-01-11 | $29.94 | $29.94 | 61,450 | — | — |
| 2021-01-08 | $31.50 | $31.50 | 326,550 | — | — |
| 2021-01-07 | $31.62 | $31.62 | 85,000 | — | — |
| 2021-01-06 | $32.16 | $32.16 | 114,967 | — | — |
| 2021-01-05 | $30.54 | $30.54 | 80,950 | — | — |
| 2021-01-04 | $31.50 | $31.50 | 150,500 | — | — |