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
- 2019-04-12 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 | $11.40 | $11.40 | 3,739,800 | — | — |
| 2021-12-30 | $11.87 | $11.87 | 5,056,200 | — | — |
| 2021-12-29 | $11.12 | $11.12 | 4,477,300 | — | — |
| 2021-12-28 | $11.48 | $11.48 | 3,614,700 | — | — |
| 2021-12-27 | $11.96 | $11.96 | 3,662,800 | — | — |
| 2021-12-23 | $12.41 | $12.41 | 3,178,500 | — | — |
| 2021-12-22 | $12.64 | $12.64 | 3,384,600 | — | — |
| 2021-12-21 | $12.99 | $12.99 | 5,796,300 | — | — |
| 2021-12-20 | $11.73 | $11.73 | 3,900,800 | — | — |
| 2021-12-17 | $12.54 | $12.54 | 6,162,700 | — | — |
| 2021-12-16 | $11.73 | $11.73 | 5,330,900 | — | — |
| 2021-12-15 | $12.13 | $12.13 | 6,532,700 | — | — |
| 2021-12-14 | $12.10 | $12.10 | 4,135,900 | — | — |
| 2021-12-13 | $12.46 | $12.46 | 4,450,700 | — | — |
| 2021-12-10 | $12.98 | $12.98 | 5,099,200 | — | — |
| 2021-12-09 | $13.57 | $13.57 | 8,579,900 | — | — |
| 2021-12-08 | $14.69 | $14.69 | 17,196,100 | — | — |
| 2021-12-07 | $13.37 | $13.37 | 22,091,400 | — | — |
| 2021-12-06 | $11.07 | $11.07 | 4,460,800 | — | — |
| 2021-12-03 | $10.75 | $10.75 | 7,194,200 | — | — |
| 2021-12-02 | $11.25 | $11.25 | 3,825,900 | — | — |
| 2021-12-01 | $11.38 | $11.38 | 4,688,500 | — | — |
| 2021-11-30 | $11.83 | $11.83 | 5,132,800 | — | — |
| 2021-11-29 | $12.31 | $12.31 | 6,398,000 | — | — |
| 2021-11-26 | $13.64 | $13.64 | 2,932,900 | — | — |
| 2021-11-24 | $13.34 | $13.34 | 4,697,100 | — | — |
| 2021-11-23 | $12.43 | $12.43 | 4,646,100 | — | — |
| 2021-11-22 | $12.74 | $12.74 | 7,569,900 | — | — |
| 2021-11-19 | $14.09 | $14.09 | 6,341,000 | — | — |
| 2021-11-18 | $13.83 | $13.83 | 4,954,400 | — | — |
| 2021-11-17 | $14.34 | $14.34 | 14,113,800 | — | — |
| 2021-11-16 | $14.96 | $14.96 | 23,290,800 | — | — |
| 2021-11-15 | $18.52 | $18.52 | 4,929,500 | — | — |
| 2021-11-12 | $18.81 | $18.81 | 2,172,700 | — | — |
| 2021-11-11 | $18.31 | $18.31 | 2,304,500 | — | — |
| 2021-11-10 | $18.08 | $18.08 | 3,212,000 | — | — |
| 2021-11-09 | $18.65 | $18.65 | 3,046,200 | — | — |
| 2021-11-08 | $19.16 | $19.16 | 3,933,200 | — | — |
| 2021-11-05 | $18.40 | $18.40 | 2,522,100 | — | — |
| 2021-11-04 | $18.49 | $18.49 | 3,636,600 | — | — |
| 2021-11-03 | $19.14 | $19.14 | 3,553,400 | — | — |
| 2021-11-02 | $18.56 | $18.56 | 3,402,900 | — | — |
| 2021-11-01 | $19.23 | $19.23 | 6,542,200 | — | — |
| 2021-10-29 | $17.47 | $17.47 | 2,725,300 | — | — |
| 2021-10-28 | $17.87 | $17.87 | 2,701,400 | — | — |
| 2021-10-27 | $17.64 | $17.64 | 2,602,900 | — | — |
| 2021-10-26 | $18.28 | $18.28 | 2,968,000 | — | — |
| 2021-10-25 | $18.96 | $18.96 | 2,213,600 | — | — |
| 2021-10-22 | $18.39 | $18.39 | 4,783,900 | — | — |
| 2021-10-21 | $20.09 | $20.09 | 2,907,200 | — | — |
| 2021-10-20 | $19.96 | $19.96 | 2,242,300 | — | — |
| 2021-10-19 | $20.24 | $20.24 | 2,580,100 | — | — |
| 2021-10-18 | $19.69 | $19.69 | 3,091,400 | — | — |
| 2021-10-15 | $19.03 | $19.03 | 2,668,900 | — | — |
| 2021-10-14 | $19.32 | $19.32 | 2,505,300 | — | — |
| 2021-10-13 | $19.18 | $19.18 | 2,153,900 | — | — |
| 2021-10-12 | $19.06 | $19.06 | 2,574,400 | — | — |
| 2021-10-11 | $18.65 | $18.65 | 3,346,000 | — | — |
| 2021-10-08 | $18.62 | $18.62 | 2,095,400 | — | — |
| 2021-10-07 | $18.60 | $18.60 | 3,892,400 | — | — |
| 2021-10-06 | $18.03 | $18.03 | 2,863,700 | — | — |
| 2021-10-05 | $17.70 | $17.70 | 3,114,700 | — | — |
| 2021-10-04 | $17.50 | $17.50 | 4,108,300 | — | — |
| 2021-10-01 | $18.43 | $18.43 | 3,690,600 | — | — |
| 2021-09-30 | $18.59 | $18.59 | 5,191,700 | — | — |
| 2021-09-29 | $17.83 | $17.83 | 5,091,500 | — | — |
| 2021-09-28 | $18.82 | $18.82 | 6,905,400 | — | — |
| 2021-09-27 | $20.62 | $20.62 | 4,011,900 | — | — |
| 2021-09-24 | $19.83 | $19.83 | 1,905,300 | — | — |
| 2021-09-23 | $20.00 | $20.00 | 3,370,800 | — | — |
| 2021-09-22 | $19.18 | $19.18 | 2,732,900 | — | — |
| 2021-09-21 | $18.87 | $18.87 | 1,888,300 | — | — |
| 2021-09-20 | $18.58 | $18.58 | 5,251,100 | — | — |
| 2021-09-17 | $19.99 | $19.99 | 2,763,400 | — | — |
| 2021-09-16 | $19.44 | $19.44 | 2,613,600 | — | — |
| 2021-09-15 | $19.55 | $19.55 | 3,452,400 | — | — |
| 2021-09-14 | $19.28 | $19.28 | 6,187,500 | — | — |
| 2021-09-13 | $19.66 | $19.66 | 3,224,200 | — | — |
| 2021-09-10 | $19.39 | $19.39 | 2,589,400 | — | — |
| 2021-09-09 | $19.62 | $19.62 | 3,866,300 | — | — |
| 2021-09-08 | $19.14 | $19.14 | 6,470,200 | — | — |
| 2021-09-07 | $20.81 | $20.81 | 4,090,700 | — | — |
| 2021-09-03 | $20.75 | $20.75 | 3,928,300 | — | — |
| 2021-09-02 | $20.88 | $20.88 | 4,795,000 | — | — |
| 2021-09-01 | $21.50 | $21.50 | 7,383,000 | — | — |
| 2021-08-31 | $20.01 | $20.01 | 3,533,100 | — | — |
| 2021-08-30 | $20.25 | $20.25 | 3,660,800 | — | — |
| 2021-08-27 | $19.84 | $19.84 | 3,764,500 | — | — |
| 2021-08-26 | $19.84 | $19.84 | 5,238,000 | — | — |
| 2021-08-25 | $20.32 | $20.32 | 7,987,500 | — | — |
| 2021-08-24 | $19.03 | $19.03 | 4,565,000 | — | — |
| 2021-08-23 | $18.18 | $18.18 | 3,523,700 | — | — |
| 2021-08-20 | $17.78 | $17.78 | 3,777,400 | — | — |
| 2021-08-19 | $17.08 | $17.08 | 4,689,700 | — | — |
| 2021-08-18 | $18.05 | $18.05 | 6,292,800 | — | — |
| 2021-08-17 | $18.02 | $18.02 | 4,214,700 | — | — |
| 2021-08-16 | $18.32 | $18.32 | 7,939,400 | — | — |
| 2021-08-13 | $19.26 | $19.26 | 5,345,900 | — | — |
| 2021-08-12 | $20.54 | $20.54 | 3,685,500 | — | — |
| 2021-08-11 | $21.09 | $21.09 | 4,064,900 | — | — |
| 2021-08-10 | $20.54 | $20.54 | 8,123,300 | — | — |
| 2021-08-09 | $21.99 | $21.99 | 4,592,000 | — | — |
| 2021-08-06 | $21.27 | $21.27 | 2,337,900 | — | — |
| 2021-08-05 | $21.21 | $21.21 | 2,915,800 | — | — |
| 2021-08-04 | $20.95 | $20.95 | 2,794,200 | — | — |
| 2021-08-03 | $21.35 | $21.35 | 2,896,500 | — | — |
| 2021-08-02 | $22.03 | $22.03 | 2,063,600 | — | — |
| 2021-07-30 | $21.86 | $21.86 | 2,615,100 | — | — |
| 2021-07-29 | $22.12 | $22.12 | 2,010,100 | — | — |
| 2021-07-28 | $22.37 | $22.37 | 2,086,500 | — | — |
| 2021-07-27 | $21.53 | $21.53 | 3,429,700 | — | — |
| 2021-07-26 | $22.44 | $22.44 | 2,467,900 | — | — |
| 2021-07-23 | $22.09 | $22.09 | 2,858,900 | — | — |
| 2021-07-22 | $22.96 | $22.96 | 2,617,900 | — | — |
| 2021-07-21 | $23.93 | $23.93 | 2,521,000 | — | — |
| 2021-07-20 | $23.33 | $23.33 | 3,658,200 | — | — |
| 2021-07-19 | $22.77 | $22.77 | 4,345,300 | — | — |
| 2021-07-16 | $22.51 | $22.51 | 3,010,300 | — | — |
| 2021-07-15 | $23.19 | $23.19 | 4,522,700 | — | — |
| 2021-07-14 | $22.72 | $22.72 | 5,807,700 | — | — |
| 2021-07-13 | $24.62 | $24.62 | 2,682,000 | — | — |
| 2021-07-12 | $25.55 | $25.55 | 4,762,200 | — | — |
| 2021-07-09 | $25.92 | $25.92 | 3,405,400 | — | — |
| 2021-07-08 | $25.56 | $25.56 | 3,743,500 | — | — |
| 2021-07-07 | $25.57 | $25.57 | 4,608,300 | — | — |
| 2021-07-06 | $27.03 | $27.03 | 3,108,000 | — | — |
| 2021-07-02 | $27.72 | $27.72 | 3,356,700 | — | — |
| 2021-07-01 | $28.65 | $28.65 | 4,166,900 | — | — |
| 2021-06-30 | $30.33 | $30.33 | 3,978,200 | — | — |
| 2021-06-29 | $31.61 | $31.61 | 4,136,700 | — | — |
| 2021-06-28 | $31.58 | $31.58 | 5,796,800 | — | — |
| 2021-06-25 | $29.40 | $29.40 | 3,157,000 | — | — |
| 2021-06-24 | $30.09 | $30.09 | 5,613,300 | — | — |
| 2021-06-23 | $27.96 | $27.96 | 2,486,300 | — | — |
| 2021-06-22 | $27.64 | $27.64 | 3,153,500 | — | — |
| 2021-06-21 | $27.18 | $27.18 | 4,654,100 | — | — |
| 2021-06-18 | $28.74 | $28.74 | 3,512,000 | — | — |
| 2021-06-17 | $29.20 | $29.20 | 6,244,400 | — | — |
| 2021-06-16 | $28.36 | $28.36 | 3,369,400 | — | — |
| 2021-06-15 | $27.80 | $27.80 | 4,755,400 | — | — |
| 2021-06-14 | $30.39 | $30.39 | 2,665,600 | — | — |
| 2021-06-11 | $30.06 | $30.06 | 2,701,900 | — | — |
| 2021-06-10 | $29.53 | $29.53 | 4,886,300 | — | — |
| 2021-06-09 | $31.05 | $31.05 | 3,646,700 | — | — |
| 2021-06-08 | $32.44 | $32.44 | 4,974,500 | — | — |
| 2021-06-07 | $32.84 | $32.84 | 5,022,300 | — | — |
| 2021-06-04 | $31.12 | $31.12 | 4,734,700 | — | — |
| 2021-06-03 | $32.47 | $32.47 | 6,432,000 | — | — |
| 2021-06-02 | $32.08 | $32.08 | 5,429,300 | — | — |
| 2021-06-01 | $31.98 | $31.98 | 4,863,000 | — | — |
| 2021-05-28 | $29.19 | $29.19 | 3,864,000 | — | — |
| 2021-05-27 | $29.70 | $29.70 | 4,278,800 | — | — |
| 2021-05-26 | $28.99 | $28.99 | 5,308,800 | — | — |
| 2021-05-25 | $27.07 | $27.07 | 3,271,000 | — | — |
| 2021-05-24 | $27.30 | $27.30 | 3,645,300 | — | — |
| 2021-05-21 | $26.97 | $26.97 | 3,450,400 | — | — |
| 2021-05-20 | $27.78 | $27.78 | 4,999,600 | — | — |
| 2021-05-19 | $27.09 | $27.09 | 5,150,400 | — | — |
| 2021-05-18 | $27.60 | $27.60 | 6,594,900 | — | — |
| 2021-05-17 | $26.12 | $26.12 | 4,332,400 | — | — |
| 2021-05-14 | $25.98 | $25.98 | 6,334,700 | — | — |
| 2021-05-13 | $23.10 | $23.10 | 7,682,100 | — | — |
| 2021-05-12 | $23.10 | $23.10 | 9,066,100 | — | — |
| 2021-05-11 | $25.24 | $25.24 | 22,029,000 | — | — |
| 2021-05-10 | $23.45 | $23.45 | 12,208,200 | — | — |
| 2021-05-07 | $26.67 | $26.67 | 6,571,900 | — | — |
| 2021-05-06 | $25.76 | $25.76 | 20,934,400 | — | — |
| 2021-05-05 | $26.11 | $26.11 | 7,046,600 | — | — |
| 2021-05-04 | $26.99 | $26.99 | 12,809,700 | — | — |
| 2021-05-03 | $31.24 | $31.24 | 9,110,000 | — | — |
| 2021-04-30 | $30.42 | $30.42 | 4,316,800 | — | — |
| 2021-04-29 | $30.41 | $30.41 | 4,630,200 | — | — |
| 2021-04-28 | $32.31 | $32.31 | 2,833,000 | — | — |
| 2021-04-27 | $32.21 | $32.21 | 4,345,500 | — | — |
| 2021-04-26 | $33.27 | $33.27 | 5,570,300 | — | — |
| 2021-04-23 | $31.13 | $31.13 | 3,666,400 | — | — |
| 2021-04-22 | $30.40 | $30.40 | 8,844,800 | — | — |
| 2021-04-21 | $30.30 | $30.30 | 7,666,700 | — | — |
| 2021-04-20 | $28.32 | $28.32 | 6,792,600 | — | — |
| 2021-04-19 | $29.68 | $29.68 | 8,607,000 | — | — |
| 2021-04-16 | $32.08 | $32.08 | 7,778,500 | — | — |
| 2021-04-15 | $34.23 | $34.23 | 4,587,900 | — | — |
| 2021-04-14 | $35.15 | $35.15 | 3,806,800 | — | — |
| 2021-04-13 | $35.73 | $35.73 | 4,545,000 | — | — |
| 2021-04-12 | $35.48 | $35.48 | 4,007,400 | — | — |
| 2021-04-09 | $37.20 | $37.20 | 2,972,500 | — | — |
| 2021-04-08 | $38.07 | $38.07 | 4,295,800 | — | — |
| 2021-04-07 | $36.98 | $36.98 | 6,527,100 | — | — |
| 2021-04-06 | $38.61 | $38.61 | 6,740,000 | — | — |
| 2021-04-05 | $36.88 | $36.88 | 6,683,200 | — | — |
| 2021-04-01 | $38.01 | $38.01 | 9,858,300 | — | — |
| 2021-03-31 | $35.46 | $35.46 | 7,370,800 | — | — |
| 2021-03-30 | $35.53 | $35.53 | 10,986,200 | — | — |
| 2021-03-29 | $31.98 | $31.98 | 8,423,000 | — | — |
| 2021-03-26 | $34.55 | $34.55 | 8,463,800 | — | — |
| 2021-03-25 | $35.33 | $35.33 | 11,623,900 | — | — |
| 2021-03-24 | $34.06 | $34.06 | 9,360,100 | — | — |
| 2021-03-23 | $38.67 | $38.67 | 6,508,300 | — | — |
| 2021-03-22 | $40.96 | $40.96 | 6,347,500 | — | — |
| 2021-03-19 | $42.14 | $42.14 | 13,313,300 | — | — |
| 2021-03-18 | $42.50 | $42.50 | 13,588,900 | — | — |
| 2021-03-17 | $50.08 | $50.08 | 5,258,000 | — | — |
| 2021-03-16 | $48.17 | $48.17 | 6,795,800 | — | — |
| 2021-03-15 | $51.55 | $51.55 | 8,467,400 | — | — |
| 2021-03-12 | $47.92 | $47.92 | 5,536,800 | — | — |
| 2021-03-11 | $49.19 | $49.19 | 11,512,900 | — | — |
| 2021-03-10 | $42.23 | $42.23 | 6,655,200 | — | — |
| 2021-03-09 | $41.63 | $41.63 | 8,416,500 | — | — |
| 2021-03-08 | $33.83 | $33.83 | 6,686,400 | — | — |
| 2021-03-05 | $37.33 | $37.33 | 11,670,600 | — | — |
| 2021-03-04 | $38.44 | $38.44 | 10,662,700 | — | — |
| 2021-03-03 | $41.82 | $41.82 | 5,424,600 | — | — |
| 2021-03-02 | $44.27 | $44.27 | 5,923,300 | — | — |
| 2021-03-01 | $47.02 | $47.02 | 5,088,700 | — | — |
| 2021-02-26 | $44.31 | $44.31 | 8,908,400 | — | — |
| 2021-02-25 | $46.20 | $46.20 | 8,558,300 | — | — |
| 2021-02-24 | $51.98 | $51.98 | 15,020,800 | — | — |
| 2021-02-23 | $48.71 | $48.71 | 8,943,400 | — | — |
| 2021-02-22 | $51.48 | $51.48 | 7,995,700 | — | — |
| 2021-02-19 | $55.92 | $55.92 | 3,898,300 | — | — |
| 2021-02-18 | $54.53 | $54.53 | 6,734,400 | — | — |
| 2021-02-17 | $59.39 | $59.39 | 4,803,500 | — | — |
| 2021-02-16 | $61.82 | $61.82 | 4,711,000 | — | — |
| 2021-02-12 | $62.43 | $62.43 | 3,542,200 | — | — |
| 2021-02-11 | $62.79 | $62.79 | 4,896,600 | — | — |
| 2021-02-10 | $65.51 | $65.51 | 6,971,500 | — | — |
| 2021-02-09 | $65.49 | $65.49 | 6,149,300 | — | — |
| 2021-02-08 | $61.28 | $61.28 | 4,617,100 | — | — |
| 2021-02-05 | $61.23 | $61.23 | 6,295,800 | — | — |
| 2021-02-04 | $64.24 | $64.24 | 5,803,300 | — | — |
| 2021-02-03 | $64.18 | $64.18 | 7,925,900 | — | — |
| 2021-02-02 | $61.39 | $61.39 | 10,519,100 | — | — |
| 2021-02-01 | $62.80 | $62.80 | 12,529,500 | — | — |
| 2021-01-29 | $57.55 | $57.55 | 11,383,800 | — | — |
| 2021-01-28 | $56.45 | $56.45 | 7,264,000 | — | — |
| 2021-01-27 | $57.37 | $57.37 | 11,972,200 | — | — |
| 2021-01-26 | $57.91 | $57.91 | 8,707,900 | — | — |
| 2021-01-25 | $58.79 | $58.79 | 20,071,500 | — | — |
| 2021-01-22 | $56.96 | $56.96 | 26,050,100 | — | — |
| 2021-01-21 | $45.57 | $45.57 | 11,008,700 | — | — |
| 2021-01-20 | $43.69 | $43.69 | 7,728,500 | — | — |
| 2021-01-19 | $45.56 | $45.56 | 6,949,500 | — | — |
| 2021-01-15 | $43.47 | $43.47 | 9,629,400 | — | — |
| 2021-01-14 | $46.86 | $46.86 | 13,295,700 | — | — |
| 2021-01-13 | $43.30 | $43.30 | 18,222,000 | — | — |
| 2021-01-12 | $40.43 | $40.43 | 9,834,400 | — | — |
| 2021-01-11 | $36.48 | $36.48 | 5,855,600 | — | — |
| 2021-01-08 | $37.22 | $37.22 | 9,132,600 | — | — |
| 2021-01-07 | $37.85 | $37.85 | 13,493,800 | — | — |
| 2021-01-06 | $33.21 | $33.21 | 10,494,000 | — | — |
| 2021-01-05 | $36.24 | $36.24 | 7,360,100 | — | — |
| 2021-01-04 | $35.68 | $35.68 | 11,407,900 | — | — |