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
- 2019-02-04 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 | $10.20 | $10.20 | 150,200 | — | — |
| 2021-12-30 | $10.34 | $10.34 | 166,100 | — | — |
| 2021-12-29 | $9.97 | $9.97 | 278,200 | — | — |
| 2021-12-28 | $10.32 | $10.32 | 204,800 | — | — |
| 2021-12-27 | $10.43 | $10.43 | 247,500 | — | — |
| 2021-12-23 | $10.86 | $10.86 | 246,000 | — | — |
| 2021-12-22 | $10.20 | $10.20 | 311,100 | — | — |
| 2021-12-21 | $10.54 | $10.54 | 199,500 | — | — |
| 2021-12-20 | $10.66 | $10.66 | 114,000 | — | — |
| 2021-12-17 | $10.80 | $10.80 | 139,500 | — | — |
| 2021-12-16 | $10.25 | $10.25 | 136,100 | — | — |
| 2021-12-15 | $10.94 | $10.94 | 291,000 | — | — |
| 2021-12-14 | $10.45 | $10.45 | 349,700 | — | — |
| 2021-12-13 | $11.35 | $11.35 | 424,300 | — | — |
| 2021-12-10 | $12.07 | $12.07 | 162,200 | — | — |
| 2021-12-09 | $12.40 | $12.40 | 194,200 | — | — |
| 2021-12-08 | $12.52 | $12.52 | 228,100 | — | — |
| 2021-12-07 | $11.93 | $11.93 | 136,400 | — | — |
| 2021-12-06 | $11.20 | $11.20 | 215,600 | — | — |
| 2021-12-03 | $11.22 | $11.22 | 226,300 | — | — |
| 2021-12-02 | $12.06 | $12.06 | 179,300 | — | — |
| 2021-12-01 | $11.79 | $11.79 | 192,500 | — | — |
| 2021-11-30 | $12.85 | $12.85 | 174,100 | — | — |
| 2021-11-29 | $12.54 | $12.54 | 202,200 | — | — |
| 2021-11-26 | $13.33 | $13.33 | 86,200 | — | — |
| 2021-11-24 | $13.56 | $13.56 | 283,500 | — | — |
| 2021-11-23 | $12.47 | $12.47 | 353,700 | — | — |
| 2021-11-22 | $12.41 | $12.41 | 271,100 | — | — |
| 2021-11-19 | $13.37 | $13.37 | 162,700 | — | — |
| 2021-11-18 | $13.71 | $13.71 | 300,700 | — | — |
| 2021-11-17 | $13.28 | $13.28 | 298,600 | — | — |
| 2021-11-16 | $13.75 | $13.75 | 421,600 | — | — |
| 2021-11-15 | $14.46 | $14.46 | 150,400 | — | — |
| 2021-11-12 | $14.52 | $14.52 | 245,800 | — | — |
| 2021-11-11 | $14.62 | $14.62 | 334,100 | — | — |
| 2021-11-10 | $14.56 | $14.56 | 396,400 | — | — |
| 2021-11-09 | $15.48 | $15.48 | 218,700 | — | — |
| 2021-11-08 | $15.49 | $15.49 | 438,600 | — | — |
| 2021-11-05 | $14.27 | $14.27 | 1,324,800 | — | — |
| 2021-11-04 | $17.63 | $17.63 | 369,800 | — | — |
| 2021-11-03 | $19.53 | $19.53 | 164,300 | — | — |
| 2021-11-02 | $19.39 | $19.39 | 167,500 | — | — |
| 2021-11-01 | $19.36 | $19.36 | 83,000 | — | — |
| 2021-10-29 | $18.39 | $18.39 | 128,900 | — | — |
| 2021-10-28 | $18.71 | $18.71 | 206,300 | — | — |
| 2021-10-27 | $19.73 | $19.73 | 265,500 | — | — |
| 2021-10-26 | $19.55 | $19.55 | 153,700 | — | — |
| 2021-10-25 | $19.05 | $19.05 | 316,000 | — | — |
| 2021-10-22 | $19.96 | $19.96 | 284,200 | — | — |
| 2021-10-21 | $19.19 | $19.19 | 88,000 | — | — |
| 2021-10-20 | $18.80 | $18.80 | 82,100 | — | — |
| 2021-10-19 | $18.25 | $18.25 | 158,500 | — | — |
| 2021-10-18 | $18.66 | $18.66 | 88,900 | — | — |
| 2021-10-15 | $18.62 | $18.62 | 133,100 | — | — |
| 2021-10-14 | $18.83 | $18.83 | 82,400 | — | — |
| 2021-10-13 | $18.78 | $18.78 | 90,700 | — | — |
| 2021-10-12 | $18.43 | $18.43 | 125,100 | — | — |
| 2021-10-11 | $17.84 | $17.84 | 185,100 | — | — |
| 2021-10-08 | $17.28 | $17.28 | 302,400 | — | — |
| 2021-10-07 | $18.07 | $18.07 | 237,900 | — | — |
| 2021-10-06 | $18.00 | $18.00 | 233,500 | — | — |
| 2021-10-05 | $19.36 | $19.36 | 253,300 | — | — |
| 2021-10-04 | $18.54 | $18.54 | 295,200 | — | — |
| 2021-10-01 | $20.38 | $20.38 | 214,200 | — | — |
| 2021-09-30 | $19.42 | $19.42 | 261,800 | — | — |
| 2021-09-29 | $19.22 | $19.22 | 348,900 | — | — |
| 2021-09-28 | $20.36 | $20.36 | 436,900 | — | — |
| 2021-09-27 | $20.54 | $20.54 | 452,700 | — | — |
| 2021-09-24 | $20.14 | $20.14 | 372,300 | — | — |
| 2021-09-23 | $19.35 | $19.35 | 308,600 | — | — |
| 2021-09-22 | $19.21 | $19.21 | 342,100 | — | — |
| 2021-09-21 | $18.61 | $18.61 | 556,300 | — | — |
| 2021-09-20 | $17.19 | $17.19 | 444,100 | — | — |
| 2021-09-17 | $18.34 | $18.34 | 434,300 | — | — |
| 2021-09-16 | $18.07 | $18.07 | 674,800 | — | — |
| 2021-09-15 | $17.46 | $17.46 | 610,800 | — | — |
| 2021-09-14 | $17.64 | $17.64 | 801,300 | — | — |
| 2021-09-13 | $19.33 | $19.33 | 639,500 | — | — |
| 2021-09-10 | $21.40 | $21.40 | 374,200 | — | — |
| 2021-09-09 | $21.39 | $21.39 | 539,000 | — | — |
| 2021-09-08 | $21.57 | $21.57 | 1,599,000 | — | — |
| 2021-09-07 | $27.85 | $27.85 | 1,129,000 | — | — |
| 2021-09-03 | $26.43 | $26.43 | 789,200 | — | — |
| 2021-09-02 | $24.02 | $24.02 | 1,286,600 | — | — |
| 2021-09-01 | $23.87 | $23.87 | 1,162,300 | — | — |
| 2021-08-31 | $23.72 | $23.72 | 453,200 | — | — |
| 2021-08-30 | $22.60 | $22.60 | 786,400 | — | — |
| 2021-08-27 | $20.03 | $20.03 | 233,200 | — | — |
| 2021-08-26 | $19.28 | $19.28 | 607,600 | — | — |
| 2021-08-25 | $18.78 | $18.78 | 269,000 | — | — |
| 2021-08-24 | $19.59 | $19.59 | 257,000 | — | — |
| 2021-08-23 | $18.61 | $18.61 | 281,600 | — | — |
| 2021-08-20 | $16.53 | $16.53 | 171,100 | — | — |
| 2021-08-19 | $15.87 | $15.87 | 189,000 | — | — |
| 2021-08-18 | $16.56 | $16.56 | 248,100 | — | — |
| 2021-08-17 | $16.12 | $16.12 | 370,000 | — | — |
| 2021-08-16 | $16.88 | $16.88 | 383,400 | — | — |
| 2021-08-13 | $16.58 | $16.58 | 319,000 | — | — |
| 2021-08-12 | $16.85 | $16.85 | 249,200 | — | — |
| 2021-08-11 | $15.94 | $15.94 | 204,500 | — | — |
| 2021-08-10 | $15.80 | $15.80 | 163,700 | — | — |
| 2021-08-09 | $15.73 | $15.73 | 357,400 | — | — |
| 2021-08-06 | $15.83 | $15.83 | 353,900 | — | — |
| 2021-08-05 | $14.95 | $14.95 | 594,300 | — | — |
| 2021-08-04 | $14.13 | $14.13 | 634,200 | — | — |
| 2021-08-03 | $14.69 | $14.69 | 543,800 | — | — |
| 2021-08-02 | $16.29 | $16.29 | 335,800 | — | — |
| 2021-07-30 | $15.22 | $15.22 | 346,500 | — | — |
| 2021-07-29 | $15.82 | $15.82 | 669,300 | — | — |
| 2021-07-28 | $17.95 | $17.95 | 533,000 | — | — |
| 2021-07-27 | $16.46 | $16.46 | 733,100 | — | — |
| 2021-07-26 | $16.22 | $16.22 | 1,539,900 | — | — |
| 2021-07-23 | $21.06 | $21.06 | 674,500 | — | — |
| 2021-07-22 | $22.09 | $22.09 | 573,600 | — | — |
| 2021-07-21 | $22.73 | $22.73 | 833,700 | — | — |
| 2021-07-20 | $21.04 | $21.04 | 441,200 | — | — |
| 2021-07-19 | $21.00 | $21.00 | 674,900 | — | — |
| 2021-07-16 | $21.12 | $21.12 | 516,900 | — | — |
| 2021-07-15 | $22.10 | $22.10 | 846,300 | — | — |
| 2021-07-14 | $22.96 | $22.96 | 1,614,600 | — | — |
| 2021-07-13 | $26.68 | $26.68 | 1,739,100 | — | — |
| 2021-07-12 | $23.68 | $23.68 | 978,500 | — | — |
| 2021-07-09 | $22.97 | $22.97 | 2,736,100 | — | — |
| 2021-07-08 | $20.23 | $20.23 | 684,900 | — | — |
| 2021-07-07 | $19.75 | $19.75 | 710,300 | — | — |
| 2021-07-06 | $17.85 | $17.85 | 50,300 | — | — |
| 2021-07-02 | $17.74 | $17.74 | 73,900 | — | — |
| 2021-07-01 | $18.40 | $18.40 | 97,400 | — | — |
| 2021-06-30 | $17.57 | $17.57 | 85,400 | — | — |
| 2021-06-29 | $18.36 | $18.36 | 115,600 | — | — |
| 2021-06-28 | $18.74 | $18.74 | 129,500 | — | — |
| 2021-06-25 | $19.06 | $19.06 | 74,200 | — | — |
| 2021-06-24 | $19.33 | $19.33 | 155,000 | — | — |
| 2021-06-23 | $18.94 | $18.94 | 245,300 | — | — |
| 2021-06-22 | $17.12 | $17.12 | 118,900 | — | — |
| 2021-06-21 | $17.49 | $17.49 | 143,000 | — | — |
| 2021-06-18 | $17.46 | $17.46 | 183,100 | — | — |
| 2021-06-17 | $17.39 | $17.39 | 95,900 | — | — |
| 2021-06-16 | $17.80 | $17.80 | 259,000 | — | — |
| 2021-06-15 | $18.01 | $18.01 | 190,900 | — | — |
| 2021-06-14 | $18.64 | $18.64 | 380,500 | — | — |
| 2021-06-11 | $17.89 | $17.89 | 345,400 | — | — |
| 2021-06-10 | $17.14 | $17.14 | 307,200 | — | — |
| 2021-06-09 | $15.68 | $15.68 | 223,300 | — | — |
| 2021-06-08 | $14.99 | $14.99 | 253,400 | — | — |
| 2021-06-07 | $15.97 | $15.97 | 662,700 | — | — |
| 2021-06-04 | $13.37 | $13.37 | 114,600 | — | — |
| 2021-06-03 | $13.37 | $13.37 | 45,000 | — | — |
| 2021-06-02 | $13.62 | $13.62 | 101,600 | — | — |
| 2021-06-01 | $13.69 | $13.69 | 168,800 | — | — |
| 2021-05-28 | $13.56 | $13.56 | 106,500 | — | — |
| 2021-05-27 | $12.96 | $12.96 | 82,300 | — | — |
| 2021-05-26 | $13.25 | $13.25 | 136,100 | — | — |
| 2021-05-25 | $12.44 | $12.44 | 108,300 | — | — |
| 2021-05-24 | $12.86 | $12.86 | 257,600 | — | — |
| 2021-05-21 | $13.94 | $13.94 | 301,300 | — | — |
| 2021-05-20 | $12.76 | $12.76 | 194,000 | — | — |
| 2021-05-19 | $11.41 | $11.41 | 108,500 | — | — |
| 2021-05-18 | $11.35 | $11.35 | 270,000 | — | — |
| 2021-05-17 | $10.05 | $10.05 | 167,100 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 173,100 | — | — |
| 2021-05-13 | $9.29 | $9.29 | 215,100 | — | — |
| 2021-05-12 | $10.06 | $10.06 | 110,400 | — | — |
| 2021-05-11 | $10.22 | $10.22 | 117,200 | — | — |
| 2021-05-10 | $10.30 | $10.30 | 186,800 | — | — |
| 2021-05-07 | $10.69 | $10.69 | 162,600 | — | — |
| 2021-05-06 | $10.46 | $10.46 | 273,600 | — | — |
| 2021-05-05 | $11.07 | $11.07 | 72,000 | — | — |
| 2021-05-04 | $11.15 | $11.15 | 99,900 | — | — |
| 2021-05-03 | $11.95 | $11.95 | 61,800 | — | — |
| 2021-04-30 | $11.87 | $11.87 | 53,100 | — | — |
| 2021-04-29 | $11.75 | $11.75 | 52,600 | — | — |
| 2021-04-28 | $11.92 | $11.92 | 55,400 | — | — |
| 2021-04-27 | $11.87 | $11.87 | 78,900 | — | — |
| 2021-04-26 | $11.88 | $11.88 | 141,000 | — | — |
| 2021-04-23 | $11.95 | $11.95 | 144,300 | — | — |
| 2021-04-22 | $12.39 | $12.39 | 216,100 | — | — |
| 2021-04-21 | $13.03 | $13.03 | 342,400 | — | — |
| 2021-04-20 | $11.02 | $11.02 | 203,500 | — | — |
| 2021-04-19 | $11.37 | $11.37 | 361,100 | — | — |
| 2021-04-16 | $13.62 | $13.62 | 618,700 | — | — |
| 2021-04-15 | $10.77 | $10.77 | 363,300 | — | — |
| 2021-04-14 | $11.77 | $11.77 | 124,000 | — | — |
| 2021-04-13 | $11.22 | $11.22 | 119,900 | — | — |
| 2021-04-12 | $10.89 | $10.89 | 170,800 | — | — |
| 2021-04-09 | $11.77 | $11.77 | 133,200 | — | — |
| 2021-04-08 | $11.39 | $11.39 | 68,400 | — | — |
| 2021-04-07 | $11.21 | $11.21 | 113,200 | — | — |
| 2021-04-06 | $12.03 | $12.03 | 54,200 | — | — |
| 2021-04-05 | $11.73 | $11.73 | 79,800 | — | — |
| 2021-04-01 | $12.32 | $12.32 | 78,600 | — | — |
| 2021-03-31 | $11.88 | $11.88 | 142,500 | — | — |
| 2021-03-30 | $11.91 | $11.91 | 97,000 | — | — |
| 2021-03-29 | $11.61 | $11.61 | 93,400 | — | — |
| 2021-03-26 | $12.39 | $12.39 | 66,900 | — | — |
| 2021-03-25 | $12.74 | $12.74 | 69,700 | — | — |
| 2021-03-24 | $12.30 | $12.30 | 148,500 | — | — |
| 2021-03-23 | $13.45 | $13.45 | 138,800 | — | — |
| 2021-03-22 | $14.51 | $14.51 | 87,200 | — | — |
| 2021-03-19 | $13.93 | $13.93 | 143,400 | — | — |
| 2021-03-18 | $14.36 | $14.36 | 114,100 | — | — |
| 2021-03-17 | $15.18 | $15.18 | 119,200 | — | — |
| 2021-03-16 | $14.78 | $14.78 | 99,000 | — | — |
| 2021-03-15 | $14.81 | $14.81 | 126,600 | — | — |
| 2021-03-12 | $15.92 | $15.92 | 103,800 | — | — |
| 2021-03-11 | $15.66 | $15.66 | 241,800 | — | — |
| 2021-03-10 | $14.53 | $14.53 | 292,500 | — | — |
| 2021-03-09 | $13.73 | $13.73 | 195,900 | — | — |
| 2021-03-08 | $13.12 | $13.12 | 193,700 | — | — |
| 2021-03-05 | $14.31 | $14.31 | 658,400 | — | — |
| 2021-03-04 | $15.37 | $15.37 | 321,300 | — | — |
| 2021-03-03 | $18.83 | $18.83 | 292,500 | — | — |
| 2021-03-02 | $18.34 | $18.34 | 226,800 | — | — |
| 2021-03-01 | $16.97 | $16.97 | 208,300 | — | — |
| 2021-02-26 | $16.22 | $16.22 | 238,700 | — | — |
| 2021-02-25 | $16.25 | $16.25 | 246,700 | — | — |
| 2021-02-24 | $17.00 | $17.00 | 212,300 | — | — |
| 2021-02-23 | $16.97 | $16.97 | 343,600 | — | — |
| 2021-02-22 | $18.04 | $18.04 | 178,300 | — | — |
| 2021-02-19 | $19.25 | $19.25 | 178,000 | — | — |
| 2021-02-18 | $18.81 | $18.81 | 206,200 | — | — |
| 2021-02-17 | $19.69 | $19.69 | 233,000 | — | — |
| 2021-02-16 | $20.40 | $20.40 | 320,200 | — | — |
| 2021-02-12 | $19.99 | $19.99 | 131,100 | — | — |
| 2021-02-11 | $19.99 | $19.99 | 177,000 | — | — |
| 2021-02-10 | $21.30 | $21.30 | 351,900 | — | — |
| 2021-02-09 | $20.68 | $20.68 | 246,200 | — | — |
| 2021-02-08 | $20.80 | $20.80 | 533,400 | — | — |
| 2021-02-05 | $20.05 | $20.05 | 725,600 | — | — |
| 2021-02-04 | $22.29 | $22.29 | 566,800 | — | — |
| 2021-02-03 | $20.74 | $20.74 | 290,500 | — | — |
| 2021-02-02 | $20.83 | $20.83 | 516,300 | — | — |
| 2021-02-01 | $18.51 | $18.51 | 273,100 | — | — |
| 2021-01-29 | $18.25 | $18.25 | 217,800 | — | — |
| 2021-01-28 | $18.80 | $18.80 | 366,500 | — | — |
| 2021-01-27 | $18.78 | $18.78 | 430,500 | — | — |
| 2021-01-26 | $20.56 | $20.56 | 562,100 | — | — |
| 2021-01-25 | $20.48 | $20.48 | 461,600 | — | — |
| 2021-01-22 | $20.72 | $20.72 | 1,099,200 | — | — |
| 2021-01-21 | $20.36 | $20.36 | 2,631,500 | — | — |
| 2021-01-20 | $25.12 | $25.12 | 470,100 | — | — |
| 2021-01-19 | $26.85 | $26.85 | 287,800 | — | — |
| 2021-01-15 | $24.82 | $24.82 | 130,300 | — | — |
| 2021-01-14 | $24.92 | $24.92 | 310,600 | — | — |
| 2021-01-13 | $24.13 | $24.13 | 220,400 | — | — |
| 2021-01-12 | $21.72 | $21.72 | 230,900 | — | — |
| 2021-01-11 | $21.77 | $21.77 | 505,900 | — | — |
| 2021-01-08 | $18.26 | $18.26 | 184,000 | — | — |
| 2021-01-07 | $19.01 | $19.01 | 183,100 | — | — |
| 2021-01-06 | $19.39 | $19.39 | 243,400 | — | — |
| 2021-01-05 | $18.11 | $18.11 | 211,400 | — | — |
| 2021-01-04 | $17.66 | $17.66 | 462,200 | — | — |