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
- 2021-01-22 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 | $32.01 | $32.01 | 21,100 | — | — |
| 2021-12-30 | $32.83 | $32.83 | 58,800 | — | — |
| 2021-12-29 | $31.93 | $31.93 | 93,200 | — | — |
| 2021-12-28 | $29.70 | $29.70 | 42,800 | — | — |
| 2021-12-27 | $32.03 | $32.03 | 70,700 | — | — |
| 2021-12-23 | $33.35 | $33.35 | 169,300 | — | — |
| 2021-12-22 | $34.61 | $34.61 | 677,900 | — | — |
| 2021-12-21 | $32.32 | $32.32 | 61,200 | — | — |
| 2021-12-20 | $31.27 | $31.27 | 119,200 | — | — |
| 2021-12-17 | $32.58 | $32.58 | 120,000 | — | — |
| 2021-12-16 | $29.31 | $29.31 | 176,400 | — | — |
| 2021-12-15 | $27.62 | $27.62 | 347,300 | — | — |
| 2021-12-14 | $32.50 | $32.50 | 219,300 | — | — |
| 2021-12-13 | $31.15 | $31.15 | 271,000 | — | — |
| 2021-12-10 | $27.57 | $27.57 | 223,200 | — | — |
| 2021-12-09 | $27.65 | $27.65 | 276,800 | — | — |
| 2021-12-08 | $23.01 | $23.01 | 159,600 | — | — |
| 2021-12-07 | $19.99 | $19.99 | 139,200 | — | — |
| 2021-12-06 | $17.00 | $17.00 | 785,700 | — | — |
| 2021-12-03 | $16.37 | $16.37 | 64,400 | — | — |
| 2021-12-02 | $17.60 | $17.60 | 206,500 | — | — |
| 2021-12-01 | $16.56 | $16.56 | 49,500 | — | — |
| 2021-11-30 | $17.58 | $17.58 | 86,000 | — | — |
| 2021-11-29 | $16.48 | $16.48 | 152,300 | — | — |
| 2021-11-26 | $19.45 | $19.45 | 48,800 | — | — |
| 2021-11-24 | $19.00 | $19.00 | 504,600 | — | — |
| 2021-11-23 | $17.88 | $17.88 | 85,800 | — | — |
| 2021-11-22 | $18.80 | $18.80 | 28,700 | — | — |
| 2021-11-19 | $18.95 | $18.95 | 61,800 | — | — |
| 2021-11-18 | $19.00 | $19.00 | 95,800 | — | — |
| 2021-11-17 | $20.00 | $20.00 | 99,100 | — | — |
| 2021-11-16 | $19.77 | $19.77 | 299,400 | — | — |
| 2021-11-15 | $19.78 | $19.78 | 249,600 | — | — |
| 2021-11-12 | $20.81 | $20.81 | 303,300 | — | — |
| 2021-11-11 | $21.00 | $21.00 | 518,500 | — | — |
| 2021-11-10 | $28.00 | $28.00 | 750,700 | — | — |
| 2021-11-09 | $25.79 | $25.79 | 538,100 | — | — |
| 2021-11-08 | $24.52 | $24.52 | 418,300 | — | — |
| 2021-11-05 | $23.90 | $23.90 | 424,700 | — | — |
| 2021-11-04 | $24.42 | $24.42 | 633,900 | — | — |
| 2021-11-03 | $23.00 | $23.00 | 5,500,300 | — | — |
| 2021-11-02 | $24.31 | $24.31 | 1,677,300 | — | — |
| 2021-11-01 | $18.73 | $18.73 | 1,580,300 | — | — |
| 2021-10-29 | $17.29 | $17.29 | 12,614,500 | — | — |
| 2021-10-28 | $28.30 | $28.30 | 1,062,300 | — | — |
| 2021-10-27 | $23.94 | $23.94 | 2,528,100 | — | — |
| 2021-10-26 | $22.26 | $22.26 | 2,053,400 | — | — |
| 2021-10-25 | $16.57 | $16.57 | 3,197,900 | — | — |
| 2021-10-22 | $13.67 | $13.67 | 911,600 | — | — |
| 2021-10-21 | $14.19 | $14.19 | 2,756,800 | — | — |
| 2021-10-20 | $11.84 | $11.84 | 1,723,000 | — | — |
| 2021-10-19 | $10.70 | $10.70 | 740,000 | — | — |
| 2021-10-18 | $8.49 | $8.49 | 573,500 | — | — |
| 2021-10-15 | $7.30 | $7.30 | 309,200 | — | — |
| 2021-10-14 | $6.60 | $6.60 | 451,900 | — | — |
| 2021-10-13 | $5.99 | $5.99 | 458,600 | — | — |
| 2021-10-12 | $5.01 | $5.01 | 382,800 | — | — |
| 2021-10-11 | $4.57 | $4.57 | 256,800 | — | — |
| 2021-10-08 | $4.32 | $4.32 | 1,352,800 | — | — |
| 2021-10-07 | $3.15 | $3.15 | 25,900 | — | — |
| 2021-10-06 | $3.00 | $3.00 | 61,000 | — | — |
| 2021-10-05 | $3.31 | $3.31 | 104,400 | — | — |
| 2021-10-04 | $3.91 | $3.91 | 57,900 | — | — |
| 2021-10-01 | $4.18 | $4.18 | 40,100 | — | — |
| 2021-09-30 | $4.50 | $4.50 | 3,900 | — | — |
| 2021-09-29 | $4.28 | $4.28 | 7,600 | — | — |
| 2021-09-28 | $4.28 | $4.28 | 5,100 | — | — |
| 2021-09-27 | $4.33 | $4.33 | 3,700 | — | — |
| 2021-09-24 | $4.44 | $4.44 | 6,400 | — | — |
| 2021-09-23 | $4.49 | $4.49 | 19,500 | — | — |
| 2021-09-22 | $4.35 | $4.35 | 28,300 | — | — |
| 2021-09-21 | $4.33 | $4.33 | 27,100 | — | — |
| 2021-09-20 | $4.32 | $4.32 | 17,000 | — | — |
| 2021-09-17 | $4.45 | $4.45 | 24,200 | — | — |
| 2021-09-16 | $4.35 | $4.35 | 6,300 | — | — |
| 2021-09-15 | $4.37 | $4.37 | 13,000 | — | — |
| 2021-09-14 | $4.37 | $4.37 | 2,600 | — | — |
| 2021-09-13 | $4.38 | $4.38 | 8,300 | — | — |
| 2021-09-10 | $4.40 | $4.40 | 7,400 | — | — |
| 2021-09-09 | $4.22 | $4.22 | 400 | — | — |
| 2021-09-08 | $4.16 | $4.16 | 75,100 | — | — |
| 2021-09-07 | $4.43 | $4.43 | 6,400 | — | — |
| 2021-09-03 | $4.29 | $4.29 | 106,400 | — | — |
| 2021-09-02 | $4.32 | $4.32 | 124,400 | — | — |
| 2021-09-01 | $4.41 | $4.41 | 74,300 | — | — |
| 2021-08-31 | $4.09 | $4.09 | 24,800 | — | — |
| 2021-08-30 | $3.90 | $3.90 | 68,100 | — | — |
| 2021-08-27 | $4.04 | $4.04 | 83,400 | — | — |
| 2021-08-26 | $3.48 | $3.48 | 33,800 | — | — |
| 2021-08-25 | $3.37 | $3.37 | 71,400 | — | — |
| 2021-08-24 | $3.08 | $3.08 | 8,300 | — | — |
| 2021-08-23 | $3.09 | $3.09 | 12,500 | — | — |
| 2021-08-20 | $3.06 | $3.06 | 82,900 | — | — |
| 2021-08-19 | $3.18 | $3.18 | 157,000 | — | — |
| 2021-08-18 | $2.96 | $2.96 | 16,100 | — | — |
| 2021-08-17 | $3.04 | $3.04 | 142,500 | — | — |
| 2021-08-16 | $3.01 | $3.01 | 241,900 | — | — |
| 2021-08-13 | $3.91 | $3.91 | 216,400 | — | — |
| 2021-08-12 | $4.34 | $4.34 | 9,700 | — | — |
| 2021-08-11 | $4.34 | $4.34 | 1,900 | — | — |
| 2021-08-10 | $4.33 | $4.33 | 7,600 | — | — |
| 2021-08-09 | $4.37 | $4.37 | 3,100 | — | — |
| 2021-08-06 | $4.42 | $4.42 | 19,500 | — | — |
| 2021-08-05 | $4.43 | $4.43 | 23,400 | — | — |
| 2021-08-04 | $4.44 | $4.44 | 11,000 | — | — |
| 2021-08-03 | $4.33 | $4.33 | 27,400 | — | — |
| 2021-08-02 | $4.43 | $4.43 | 14,800 | — | — |
| 2021-07-30 | $4.66 | $4.66 | 44,900 | — | — |
| 2021-07-29 | $4.61 | $4.61 | 102,600 | — | — |
| 2021-07-28 | $4.60 | $4.60 | 99,100 | — | — |
| 2021-07-27 | $4.30 | $4.30 | 35,100 | — | — |
| 2021-07-26 | $4.55 | $4.55 | 29,800 | — | — |
| 2021-07-23 | $4.79 | $4.79 | 88,400 | — | — |
| 2021-07-22 | $4.64 | $4.64 | 118,300 | — | — |
| 2021-07-21 | $5.05 | $5.05 | 122,000 | — | — |
| 2021-07-20 | $4.66 | $4.66 | 137,800 | — | — |
| 2021-07-19 | $4.76 | $4.76 | 102,000 | — | — |
| 2021-07-16 | $5.02 | $5.02 | 553,300 | — | — |
| 2021-07-15 | $5.50 | $5.50 | 13,006,600 | — | — |
| 2021-07-14 | $4.92 | $4.92 | 534,200 | — | — |
| 2021-07-13 | $4.69 | $4.69 | 49,800 | — | — |
| 2021-07-12 | $4.66 | $4.66 | 1,900 | — | — |
| 2021-07-09 | $4.70 | $4.70 | 14,400 | — | — |
| 2021-07-08 | $4.70 | $4.70 | 27,400 | — | — |
| 2021-07-07 | $4.75 | $4.75 | 17,500 | — | — |
| 2021-07-06 | $4.69 | $4.69 | 7,700 | — | — |
| 2021-07-02 | $4.87 | $4.87 | 3,300 | — | — |
| 2021-07-01 | $4.85 | $4.85 | 2,400 | — | — |
| 2021-06-30 | $4.85 | $4.85 | 47,300 | — | — |
| 2021-06-29 | $4.77 | $4.77 | 47,200 | — | — |
| 2021-06-28 | $4.80 | $4.80 | 65,800 | — | — |
| 2021-06-25 | $4.88 | $4.88 | 49,500 | — | — |
| 2021-06-24 | $4.95 | $4.95 | 5,800 | — | — |
| 2021-06-23 | $5.05 | $5.05 | 48,900 | — | — |
| 2021-06-22 | $4.86 | $4.86 | 22,900 | — | — |
| 2021-06-21 | $4.73 | $4.73 | 29,900 | — | — |
| 2021-06-18 | $4.80 | $4.80 | 22,300 | — | — |
| 2021-06-17 | $4.90 | $4.90 | 34,400 | — | — |
| 2021-06-16 | $4.60 | $4.60 | 25,400 | — | — |
| 2021-06-15 | $4.62 | $4.62 | 24,900 | — | — |
| 2021-06-14 | $4.74 | $4.74 | 194,000 | — | — |
| 2021-06-11 | $4.94 | $4.94 | 98,700 | — | — |
| 2021-06-10 | $4.96 | $4.96 | 21,700 | — | — |
| 2021-06-09 | $4.98 | $4.98 | 30,400 | — | — |
| 2021-06-08 | $4.94 | $4.94 | 40,500 | — | — |
| 2021-06-07 | $5.00 | $5.00 | 5,800 | — | — |
| 2021-06-04 | $5.01 | $5.01 | 32,000 | — | — |
| 2021-06-03 | $4.98 | $4.98 | 42,800 | — | — |
| 2021-06-02 | $4.88 | $4.88 | 38,300 | — | — |
| 2021-06-01 | $5.02 | $5.02 | 2,700 | — | — |
| 2021-05-28 | $5.10 | $5.10 | 9,200 | — | — |
| 2021-05-27 | $5.00 | $5.00 | 27,800 | — | — |
| 2021-05-26 | $5.00 | $5.00 | 3,500 | — | — |
| 2021-05-25 | $5.00 | $5.00 | 12,800 | — | — |
| 2021-05-24 | $5.05 | $5.05 | 9,900 | — | — |
| 2021-05-21 | $5.10 | $5.10 | 14,500 | — | — |
| 2021-05-20 | $5.05 | $5.05 | 11,100 | — | — |
| 2021-05-19 | $4.97 | $4.97 | 3,400 | — | — |
| 2021-05-18 | $5.11 | $5.11 | 11,300 | — | — |
| 2021-05-17 | $4.87 | $4.87 | 2,600 | — | — |
| 2021-05-14 | $5.00 | $5.00 | 17,900 | — | — |
| 2021-05-13 | $5.11 | $5.11 | 84,800 | — | — |
| 2021-05-12 | $4.52 | $4.52 | 18,600 | — | — |
| 2021-05-11 | $5.00 | $5.00 | 8,700 | — | — |
| 2021-05-10 | $5.11 | $5.11 | 20,900 | — | — |
| 2021-05-07 | $5.18 | $5.18 | 27,100 | — | — |
| 2021-05-06 | $4.84 | $4.84 | 8,200 | — | — |
| 2021-05-05 | $4.80 | $4.80 | 11,400 | — | — |
| 2021-05-04 | $4.99 | $4.99 | 5,900 | — | — |
| 2021-05-03 | $5.11 | $5.11 | 14,500 | — | — |
| 2021-04-30 | $5.12 | $5.12 | 16,600 | — | — |
| 2021-04-29 | $4.93 | $4.93 | 45,800 | — | — |
| 2021-04-28 | $4.91 | $4.91 | 27,300 | — | — |
| 2021-04-27 | $4.68 | $4.68 | 28,300 | — | — |
| 2021-04-26 | $4.56 | $4.56 | 20,000 | — | — |
| 2021-04-23 | $4.31 | $4.31 | 12,800 | — | — |
| 2021-04-22 | $4.10 | $4.10 | 38,900 | — | — |
| 2021-04-21 | $4.20 | $4.20 | 36,200 | — | — |
| 2021-04-20 | $3.96 | $3.96 | 88,300 | — | — |
| 2021-04-19 | $4.51 | $4.51 | 19,700 | — | — |
| 2021-04-16 | $4.46 | $4.46 | 110,200 | — | — |
| 2021-04-15 | $5.05 | $5.05 | 28,100 | — | — |
| 2021-04-14 | $5.17 | $5.17 | 30,300 | — | — |
| 2021-04-13 | $5.34 | $5.34 | 28,000 | — | — |
| 2021-04-12 | $5.32 | $5.32 | 58,800 | — | — |
| 2021-04-09 | $5.55 | $5.55 | 754,800 | — | — |
| 2021-04-08 | $5.55 | $5.55 | 10,200 | — | — |
| 2021-04-07 | $5.48 | $5.48 | 19,100 | — | — |
| 2021-04-06 | $5.74 | $5.74 | 11,000 | — | — |
| 2021-04-05 | $5.73 | $5.73 | 17,800 | — | — |
| 2021-04-01 | $5.75 | $5.75 | 24,100 | — | — |
| 2021-03-31 | $5.60 | $5.60 | 15,700 | — | — |
| 2021-03-30 | $5.45 | $5.45 | 3,100 | — | — |
| 2021-03-29 | $5.26 | $5.26 | 9,400 | — | — |
| 2021-03-26 | $5.34 | $5.34 | 38,500 | — | — |
| 2021-03-25 | $5.22 | $5.22 | 29,900 | — | — |
| 2021-03-24 | $5.48 | $5.48 | 37,500 | — | — |
| 2021-03-23 | $5.62 | $5.62 | 25,600 | — | — |
| 2021-03-22 | $5.70 | $5.70 | 12,500 | — | — |
| 2021-03-19 | $6.25 | $6.25 | 21,000 | — | — |
| 2021-03-18 | $5.87 | $5.87 | 470,600 | — | — |
| 2021-03-17 | $5.88 | $5.88 | 73,400 | — | — |
| 2021-03-16 | $5.55 | $5.55 | 10,300 | — | — |
| 2021-03-15 | $5.67 | $5.67 | 8,500 | — | — |
| 2021-03-12 | $5.68 | $5.68 | 23,100 | — | — |
| 2021-03-11 | $5.50 | $5.50 | 48,100 | — | — |
| 2021-03-10 | $5.60 | $5.60 | 37,900 | — | — |
| 2021-03-09 | $5.23 | $5.23 | 13,300 | — | — |
| 2021-03-08 | $5.13 | $5.13 | 13,500 | — | — |
| 2021-03-05 | $5.03 | $5.03 | 27,300 | — | — |
| 2021-03-04 | $5.23 | $5.23 | 36,700 | — | — |
| 2021-03-03 | $5.51 | $5.51 | 28,000 | — | — |
| 2021-03-02 | $5.68 | $5.68 | 14,100 | — | — |
| 2021-03-01 | $5.68 | $5.68 | 16,400 | — | — |
| 2021-02-26 | $5.64 | $5.64 | 62,300 | — | — |
| 2021-02-25 | $5.10 | $5.10 | 124,600 | — | — |
| 2021-02-24 | $6.26 | $6.26 | 61,800 | — | — |
| 2021-02-23 | $6.02 | $6.02 | 107,100 | — | — |
| 2021-02-22 | $7.20 | $7.20 | 353,200 | — | — |
| 2021-02-19 | $6.26 | $6.26 | 41,300 | — | — |
| 2021-02-18 | $6.25 | $6.25 | 43,200 | — | — |
| 2021-02-17 | $6.30 | $6.30 | 19,100 | — | — |
| 2021-02-16 | $6.22 | $6.22 | 62,600 | — | — |
| 2021-02-12 | $6.42 | $6.42 | 77,900 | — | — |
| 2021-02-11 | $6.32 | $6.32 | 60,800 | — | — |
| 2021-02-10 | $6.10 | $6.10 | 76,000 | — | — |
| 2021-02-09 | $6.07 | $6.07 | 36,700 | — | — |
| 2021-02-08 | $6.12 | $6.12 | 52,000 | — | — |
| 2021-02-05 | $6.15 | $6.15 | 66,600 | — | — |
| 2021-02-04 | $6.43 | $6.43 | 97,500 | — | — |
| 2021-02-03 | $6.49 | $6.49 | 245,900 | — | — |
| 2021-02-02 | $5.77 | $5.77 | 37,500 | — | — |
| 2021-02-01 | $5.85 | $5.85 | 178,500 | — | — |
| 2021-01-29 | $5.97 | $5.97 | 73,200 | — | — |
| 2021-01-28 | $6.09 | $6.09 | 64,800 | — | — |
| 2021-01-27 | $6.31 | $6.31 | 103,400 | — | — |
| 2021-01-26 | $6.61 | $6.61 | 189,900 | — | — |
| 2021-01-25 | $6.15 | $6.15 | 529,700 | — | — |
| 2021-01-22 | $7.13 | $7.13 | 1,472,000 | — | — |