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
- 2006-11-02 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 | $17.40 | $17.40 | 383,467 | — | — |
| 2021-12-30 | $17.25 | $17.25 | 330,147 | — | — |
| 2021-12-29 | $17.55 | $17.55 | 497,527 | — | — |
| 2021-12-28 | $18.00 | $18.00 | 460,187 | — | — |
| 2021-12-27 | $18.75 | $18.75 | 376,360 | — | — |
| 2021-12-23 | $18.75 | $18.75 | 306,313 | — | — |
| 2021-12-22 | $18.30 | $18.30 | 216,280 | — | — |
| 2021-12-21 | $18.75 | $18.75 | 301,080 | — | — |
| 2021-12-20 | $18.00 | $18.00 | 478,500 | — | — |
| 2021-12-17 | $19.20 | $19.20 | 732,247 | — | — |
| 2021-12-16 | $18.30 | $18.30 | 646,493 | — | — |
| 2021-12-15 | $19.80 | $19.80 | 578,727 | — | — |
| 2021-12-14 | $19.20 | $19.20 | 798,540 | — | — |
| 2021-12-13 | $18.90 | $18.90 | 402,487 | — | — |
| 2021-12-10 | $19.50 | $19.50 | 289,893 | — | — |
| 2021-12-09 | $19.80 | $19.80 | 485,480 | — | — |
| 2021-12-08 | $20.70 | $20.70 | 359,093 | — | — |
| 2021-12-07 | $19.80 | $19.80 | 1,178,667 | — | — |
| 2021-12-06 | $18.45 | $18.45 | 894,407 | — | — |
| 2021-12-03 | $19.80 | $19.80 | 554,173 | — | — |
| 2021-12-02 | $21.00 | $21.00 | 405,300 | — | — |
| 2021-12-01 | $19.80 | $19.80 | 590,167 | — | — |
| 2021-11-30 | $20.85 | $20.85 | 845,000 | — | — |
| 2021-11-29 | $21.15 | $21.15 | 487,573 | — | — |
| 2021-11-26 | $21.45 | $21.45 | 344,533 | — | — |
| 2021-11-24 | $22.50 | $22.50 | 310,967 | — | — |
| 2021-11-23 | $21.75 | $21.75 | 409,293 | — | — |
| 2021-11-22 | $21.60 | $21.60 | 696,947 | — | — |
| 2021-11-19 | $23.25 | $23.25 | 337,353 | — | — |
| 2021-11-18 | $22.65 | $22.65 | 557,780 | — | — |
| 2021-11-17 | $23.40 | $23.40 | 405,840 | — | — |
| 2021-11-16 | $23.70 | $23.70 | 425,073 | — | — |
| 2021-11-15 | $24.00 | $24.00 | 388,580 | — | — |
| 2021-11-12 | $24.90 | $24.90 | 409,107 | — | — |
| 2021-11-11 | $24.45 | $24.45 | 400,460 | — | — |
| 2021-11-10 | $23.25 | $23.25 | 829,993 | — | — |
| 2021-11-09 | $26.10 | $26.10 | 810,300 | — | — |
| 2021-11-08 | $24.75 | $24.75 | 581,720 | — | — |
| 2021-11-05 | $25.05 | $25.05 | 874,473 | — | — |
| 2021-11-04 | $25.35 | $25.35 | 447,173 | — | — |
| 2021-11-03 | $24.75 | $24.75 | 552,473 | — | — |
| 2021-11-02 | $25.20 | $25.20 | 491,813 | — | — |
| 2021-11-01 | $25.05 | $25.05 | 871,460 | — | — |
| 2021-10-29 | $24.75 | $24.75 | 626,000 | — | — |
| 2021-10-28 | $23.25 | $23.25 | 516,327 | — | — |
| 2021-10-27 | $22.50 | $22.50 | 426,927 | — | — |
| 2021-10-26 | $23.25 | $23.25 | 386,800 | — | — |
| 2021-10-25 | $23.25 | $23.25 | 731,533 | — | — |
| 2021-10-22 | $23.55 | $23.55 | 531,767 | — | — |
| 2021-10-21 | $23.85 | $23.85 | 496,887 | — | — |
| 2021-10-20 | $24.75 | $24.75 | 777,293 | — | — |
| 2021-10-19 | $23.70 | $23.70 | 606,580 | — | — |
| 2021-10-18 | $23.40 | $23.40 | 681,287 | — | — |
| 2021-10-15 | $22.95 | $22.95 | 854,940 | — | — |
| 2021-10-14 | $24.60 | $24.60 | 781,853 | — | — |
| 2021-10-13 | $24.60 | $24.60 | 2,943,613 | — | — |
| 2021-10-12 | $23.70 | $23.70 | 615,087 | — | — |
| 2021-10-11 | $22.50 | $22.50 | 289,820 | — | — |
| 2021-10-08 | $22.35 | $22.35 | 512,973 | — | — |
| 2021-10-07 | $23.25 | $23.25 | 660,927 | — | — |
| 2021-10-06 | $22.65 | $22.65 | 799,940 | — | — |
| 2021-10-05 | $22.50 | $22.50 | 588,313 | — | — |
| 2021-10-04 | $22.05 | $22.05 | 1,375,920 | — | — |
| 2021-10-01 | $23.10 | $23.10 | 826,047 | — | — |
| 2021-09-30 | $25.05 | $25.05 | 1,561,987 | — | — |
| 2021-09-29 | $24.15 | $24.15 | 836,540 | — | — |
| 2021-09-28 | $24.90 | $24.90 | 830,013 | — | — |
| 2021-09-27 | $25.80 | $25.80 | 734,967 | — | — |
| 2021-09-24 | $25.20 | $25.20 | 708,993 | — | — |
| 2021-09-23 | $26.70 | $26.70 | 1,423,713 | — | — |
| 2021-09-22 | $25.50 | $25.50 | 942,827 | — | — |
| 2021-09-21 | $25.20 | $25.20 | 1,369,880 | — | — |
| 2021-09-20 | $25.35 | $25.35 | 1,860,233 | — | — |
| 2021-09-17 | $26.55 | $26.55 | 1,527,540 | — | — |
| 2021-09-16 | $26.85 | $26.85 | 2,037,660 | — | — |
| 2021-09-15 | $27.90 | $27.90 | 3,675,353 | — | — |
| 2021-09-14 | $26.25 | $26.25 | 8,087,273 | — | — |
| 2021-09-13 | $34.20 | $34.20 | 4,705,800 | — | — |
| 2021-09-10 | $39.00 | $39.00 | 6,100,027 | — | — |
| 2021-09-09 | $38.70 | $38.70 | 9,848,760 | — | — |
| 2021-09-08 | $40.35 | $40.35 | 19,332,920 | — | — |
| 2021-09-07 | $31.05 | $31.05 | 3,089,973 | — | — |
| 2021-09-03 | $33.00 | $33.00 | 3,887,607 | — | — |
| 2021-09-02 | $31.50 | $31.50 | 13,407,720 | — | — |
| 2021-09-01 | $28.35 | $28.35 | 4,303,707 | — | — |
| 2021-08-31 | $29.85 | $29.85 | 9,863,253 | — | — |
| 2021-08-30 | $35.25 | $35.25 | 37,190,507 | — | — |
| 2021-08-27 | $21.45 | $21.45 | 430,040 | — | — |
| 2021-08-26 | $20.25 | $20.25 | 328,293 | — | — |
| 2021-08-25 | $20.70 | $20.70 | 316,207 | — | — |
| 2021-08-24 | $19.80 | $19.80 | 450,513 | — | — |
| 2021-08-23 | $18.75 | $18.75 | 654,920 | — | — |
| 2021-08-20 | $18.45 | $18.45 | 448,847 | — | — |
| 2021-08-19 | $18.45 | $18.45 | 584,640 | — | — |
| 2021-08-18 | $18.90 | $18.90 | 569,140 | — | — |
| 2021-08-17 | $20.10 | $20.10 | 390,620 | — | — |
| 2021-08-16 | $20.70 | $20.70 | 263,380 | — | — |
| 2021-08-13 | $21.15 | $21.15 | 312,327 | — | — |
| 2021-08-12 | $22.95 | $22.95 | 385,173 | — | — |
| 2021-08-11 | $23.25 | $23.25 | 633,760 | — | — |
| 2021-08-10 | $21.30 | $21.30 | 231,753 | — | — |
| 2021-08-09 | $21.30 | $21.30 | 380,000 | — | — |
| 2021-08-06 | $20.70 | $20.70 | 251,113 | — | — |
| 2021-08-05 | $20.55 | $20.55 | 429,220 | — | — |
| 2021-08-04 | $19.35 | $19.35 | 498,740 | — | — |
| 2021-08-03 | $20.25 | $20.25 | 326,920 | — | — |
| 2021-08-02 | $20.70 | $20.70 | 319,447 | — | — |
| 2021-07-30 | $20.70 | $20.70 | 333,260 | — | — |
| 2021-07-29 | $20.85 | $20.85 | 302,940 | — | — |
| 2021-07-28 | $21.60 | $21.60 | 428,920 | — | — |
| 2021-07-27 | $20.55 | $20.55 | 383,893 | — | — |
| 2021-07-26 | $21.15 | $21.15 | 262,833 | — | — |
| 2021-07-23 | $21.45 | $21.45 | 499,807 | — | — |
| 2021-07-22 | $22.05 | $22.05 | 404,773 | — | — |
| 2021-07-21 | $23.10 | $23.10 | 609,093 | — | — |
| 2021-07-20 | $21.90 | $21.90 | 649,100 | — | — |
| 2021-07-19 | $21.75 | $21.75 | 987,553 | — | — |
| 2021-07-16 | $21.15 | $21.15 | 709,807 | — | — |
| 2021-07-15 | $21.75 | $21.75 | 857,460 | — | — |
| 2021-07-14 | $22.95 | $22.95 | 1,246,107 | — | — |
| 2021-07-13 | $25.35 | $25.35 | 1,171,007 | — | — |
| 2021-07-12 | $26.85 | $26.85 | 1,378,120 | — | — |
| 2021-07-09 | $25.50 | $25.50 | 990,707 | — | — |
| 2021-07-08 | $23.55 | $23.55 | 818,073 | — | — |
| 2021-07-07 | $24.60 | $24.60 | 824,167 | — | — |
| 2021-07-06 | $26.25 | $26.25 | 1,265,093 | — | — |
| 2021-07-02 | $25.50 | $25.50 | 560,507 | — | — |
| 2021-07-01 | $25.50 | $25.50 | 632,060 | — | — |
| 2021-06-30 | $26.70 | $26.70 | 1,564,893 | — | — |
| 2021-06-29 | $26.40 | $26.40 | 1,286,840 | — | — |
| 2021-06-28 | $28.05 | $28.05 | 2,156,827 | — | — |
| 2021-06-25 | $28.20 | $28.20 | 8,779,293 | — | — |
| 2021-06-24 | $26.10 | $26.10 | 2,520,560 | — | — |
| 2021-06-23 | $26.55 | $26.55 | 7,616,613 | — | — |
| 2021-06-22 | $27.90 | $27.90 | 10,736,473 | — | — |
| 2021-06-21 | $22.65 | $22.65 | 10,465,707 | — | — |
| 2021-06-18 | $19.35 | $19.35 | 1,284,013 | — | — |
| 2021-06-17 | $19.05 | $19.05 | 1,244,427 | — | — |
| 2021-06-16 | $19.35 | $19.35 | 1,104,133 | — | — |
| 2021-06-15 | $19.20 | $19.20 | 788,473 | — | — |
| 2021-06-14 | $19.20 | $19.20 | 831,793 | — | — |
| 2021-06-11 | $19.50 | $19.50 | 1,192,807 | — | — |
| 2021-06-10 | $19.05 | $19.05 | 1,521,720 | — | — |
| 2021-06-09 | $19.80 | $19.80 | 2,126,400 | — | — |
| 2021-06-08 | $18.90 | $18.90 | 1,828,600 | — | — |
| 2021-06-07 | $17.85 | $17.85 | 2,023,607 | — | — |
| 2021-06-04 | $17.55 | $17.55 | 2,101,727 | — | — |
| 2021-06-03 | $18.00 | $18.00 | 2,886,687 | — | — |
| 2021-06-02 | $17.40 | $17.40 | 8,017,180 | — | — |
| 2021-06-01 | $24.15 | $24.15 | 726,613 | — | — |
| 2021-05-28 | $24.00 | $24.00 | 840,873 | — | — |
| 2021-05-27 | $23.85 | $23.85 | 1,469,393 | — | — |
| 2021-05-26 | $21.90 | $21.90 | 1,095,553 | — | — |
| 2021-05-25 | $20.10 | $20.10 | 875,327 | — | — |
| 2021-05-24 | $20.55 | $20.55 | 935,847 | — | — |
| 2021-05-21 | $22.20 | $22.20 | 1,417,533 | — | — |
| 2021-05-20 | $23.25 | $23.25 | 1,940,433 | — | — |
| 2021-05-19 | $20.55 | $20.55 | 761,580 | — | — |
| 2021-05-18 | $20.70 | $20.70 | 1,131,427 | — | — |
| 2021-05-17 | $20.40 | $20.40 | 1,663,540 | — | — |
| 2021-05-14 | $17.10 | $17.10 | 626,093 | — | — |
| 2021-05-13 | $15.90 | $15.90 | 774,813 | — | — |
| 2021-05-12 | $16.05 | $16.05 | 561,640 | — | — |
| 2021-05-11 | $16.50 | $16.50 | 900,333 | — | — |
| 2021-05-10 | $16.35 | $16.35 | 1,139,273 | — | — |
| 2021-05-07 | $16.50 | $16.50 | 1,031,607 | — | — |
| 2021-05-06 | $18.45 | $18.45 | 655,527 | — | — |
| 2021-05-05 | $18.00 | $18.00 | 702,567 | — | — |
| 2021-05-04 | $19.50 | $19.50 | 1,952,887 | — | — |
| 2021-05-03 | $18.00 | $18.00 | 867,993 | — | — |
| 2021-04-30 | $19.05 | $19.05 | 822,513 | — | — |
| 2021-04-29 | $18.45 | $18.45 | 1,230,847 | — | — |
| 2021-04-28 | $19.35 | $19.35 | 1,383,373 | — | — |
| 2021-04-27 | $19.20 | $19.20 | 6,862,900 | — | — |
| 2021-04-26 | $20.40 | $20.40 | 4,997,473 | — | — |
| 2021-04-23 | $13.80 | $13.80 | 542,367 | — | — |
| 2021-04-22 | $13.65 | $13.65 | 871,727 | — | — |
| 2021-04-21 | $13.35 | $13.35 | 711,647 | — | — |
| 2021-04-20 | $13.05 | $13.05 | 556,807 | — | — |
| 2021-04-19 | $13.50 | $13.50 | 1,114,587 | — | — |
| 2021-04-16 | $15.30 | $15.30 | 854,820 | — | — |
| 2021-04-15 | $15.30 | $15.30 | 1,014,060 | — | — |
| 2021-04-14 | $16.65 | $16.65 | 546,820 | — | — |
| 2021-04-13 | $16.65 | $16.65 | 1,048,907 | — | — |
| 2021-04-12 | $18.45 | $18.45 | 596,407 | — | — |
| 2021-04-09 | $19.95 | $19.95 | 387,073 | — | — |
| 2021-04-08 | $19.20 | $19.20 | 365,267 | — | — |
| 2021-04-07 | $19.50 | $19.50 | 430,853 | — | — |
| 2021-04-06 | $19.35 | $19.35 | 647,980 | — | — |
| 2021-04-05 | $20.40 | $20.40 | 485,407 | — | — |
| 2021-04-01 | $20.85 | $20.85 | 445,573 | — | — |
| 2021-03-31 | $20.25 | $20.25 | 554,800 | — | — |
| 2021-03-30 | $19.50 | $19.50 | 710,327 | — | — |
| 2021-03-29 | $18.00 | $18.00 | 1,037,513 | — | — |
| 2021-03-26 | $19.65 | $19.65 | 632,660 | — | — |
| 2021-03-25 | $20.85 | $20.85 | 716,787 | — | — |
| 2021-03-24 | $19.95 | $19.95 | 839,033 | — | — |
| 2021-03-23 | $21.75 | $21.75 | 836,573 | — | — |
| 2021-03-22 | $23.25 | $23.25 | 846,967 | — | — |
| 2021-03-19 | $23.55 | $23.55 | 982,200 | — | — |
| 2021-03-18 | $23.85 | $23.85 | 637,187 | — | — |
| 2021-03-17 | $25.20 | $25.20 | 704,507 | — | — |
| 2021-03-16 | $24.30 | $24.30 | 885,913 | — | — |
| 2021-03-15 | $25.95 | $25.95 | 1,279,873 | — | — |
| 2021-03-12 | $24.15 | $24.15 | 777,047 | — | — |
| 2021-03-11 | $24.00 | $24.00 | 953,440 | — | — |
| 2021-03-10 | $22.95 | $22.95 | 1,251,807 | — | — |
| 2021-03-09 | $23.85 | $23.85 | 2,284,680 | — | — |
| 2021-03-08 | $20.70 | $20.70 | 1,116,907 | — | — |
| 2021-03-05 | $21.30 | $21.30 | 2,359,927 | — | — |
| 2021-03-04 | $21.15 | $21.15 | 2,290,087 | — | — |
| 2021-03-03 | $23.25 | $23.25 | 1,570,140 | — | — |
| 2021-03-02 | $25.35 | $25.35 | 962,547 | — | — |
| 2021-03-01 | $26.10 | $26.10 | 1,361,873 | — | — |
| 2021-02-26 | $26.55 | $26.55 | 2,252,047 | — | — |
| 2021-02-25 | $25.20 | $25.20 | 1,967,207 | — | — |
| 2021-02-24 | $29.55 | $29.55 | 4,418,960 | — | — |
| 2021-02-23 | $25.05 | $25.05 | 3,826,053 | — | — |
| 2021-02-22 | $27.90 | $27.90 | 2,584,887 | — | — |
| 2021-02-19 | $32.25 | $32.25 | 3,133,313 | — | — |
| 2021-02-18 | $33.45 | $33.45 | 2,438,260 | — | — |
| 2021-02-17 | $38.55 | $38.55 | 5,859,187 | — | — |
| 2021-02-16 | $34.95 | $34.95 | 3,037,173 | — | — |
| 2021-02-12 | $37.20 | $37.20 | 4,858,120 | — | — |
| 2021-02-11 | $33.15 | $33.15 | 6,491,393 | — | — |
| 2021-02-10 | $36.00 | $36.00 | 20,656,793 | — | — |
| 2021-02-09 | $31.20 | $31.20 | 19,613,587 | — | — |
| 2021-02-08 | $18.45 | $18.45 | 1,943,727 | — | — |
| 2021-02-05 | $17.55 | $17.55 | 1,794,993 | — | — |
| 2021-02-04 | $16.50 | $16.50 | 1,035,173 | — | — |
| 2021-02-03 | $16.20 | $16.20 | 1,866,307 | — | — |
| 2021-02-02 | $15.60 | $15.60 | 886,413 | — | — |
| 2021-02-01 | $15.90 | $15.90 | 1,397,040 | — | — |
| 2021-01-29 | $15.75 | $15.75 | 1,552,680 | — | — |
| 2021-01-28 | $16.95 | $16.95 | 2,484,880 | — | — |
| 2021-01-27 | $15.30 | $15.30 | 2,850,327 | — | — |
| 2021-01-26 | $17.10 | $17.10 | 2,594,567 | — | — |
| 2021-01-25 | $17.85 | $17.85 | 5,504,113 | — | — |
| 2021-01-22 | $15.60 | $15.60 | 5,792,293 | — | — |
| 2021-01-21 | $18.60 | $18.60 | 5,247,053 | — | — |
| 2021-01-20 | $20.55 | $20.55 | 11,235,813 | — | — |
| 2021-01-19 | $13.80 | $13.80 | 2,459,580 | — | — |
| 2021-01-15 | $13.05 | $13.05 | 1,939,880 | — | — |
| 2021-01-14 | $13.95 | $13.95 | 3,221,700 | — | — |
| 2021-01-13 | $12.60 | $12.60 | 8,284,873 | — | — |
| 2021-01-12 | $13.35 | $13.35 | 10,412,360 | — | — |
| 2021-01-11 | $8.25 | $8.25 | 1,432,673 | — | — |
| 2021-01-08 | $8.40 | $8.40 | 8,838,933 | — | — |
| 2021-01-07 | $6.00 | $6.00 | 1,465,973 | — | — |
| 2021-01-06 | $6.30 | $6.30 | 1,850,333 | — | — |
| 2021-01-05 | $5.85 | $5.85 | 428,093 | — | — |
| 2021-01-04 | $5.10 | $5.10 | 150,233 | — | — |