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
- 2010-07-21 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 | $12.90 | $12.90 | 48,660 | — | — |
| 2021-12-30 | $12.90 | $12.90 | 80,390 | — | — |
| 2021-12-29 | $12.60 | $12.60 | 84,420 | — | — |
| 2021-12-28 | $13.60 | $13.60 | 44,200 | — | — |
| 2021-12-27 | $13.90 | $13.90 | 37,930 | — | — |
| 2021-12-23 | $14.40 | $14.40 | 51,590 | — | — |
| 2021-12-22 | $14.00 | $14.00 | 37,750 | — | — |
| 2021-12-21 | $14.00 | $14.00 | 63,350 | — | — |
| 2021-12-20 | $14.00 | $14.00 | 98,010 | — | — |
| 2021-12-17 | $13.70 | $13.70 | 157,550 | — | — |
| 2021-12-16 | $15.10 | $15.10 | 76,950 | — | — |
| 2021-12-15 | $14.80 | $14.80 | 88,700 | — | — |
| 2021-12-14 | $14.50 | $14.50 | 31,920 | — | — |
| 2021-12-13 | $14.50 | $14.50 | 45,830 | — | — |
| 2021-12-10 | $14.90 | $14.90 | 30,850 | — | — |
| 2021-12-09 | $15.30 | $15.30 | 34,450 | — | — |
| 2021-12-08 | $16.30 | $16.30 | 46,070 | — | — |
| 2021-12-07 | $15.50 | $15.50 | 69,140 | — | — |
| 2021-12-06 | $15.50 | $15.50 | 71,010 | — | — |
| 2021-12-03 | $15.00 | $15.00 | 70,140 | — | — |
| 2021-12-02 | $15.90 | $15.90 | 76,180 | — | — |
| 2021-12-01 | $15.90 | $15.90 | 89,680 | — | — |
| 2021-11-30 | $16.90 | $16.90 | 93,640 | — | — |
| 2021-11-29 | $16.40 | $16.40 | 109,690 | — | — |
| 2021-11-26 | $17.40 | $17.40 | 23,130 | — | — |
| 2021-11-24 | $17.50 | $17.50 | 71,440 | — | — |
| 2021-11-23 | $17.50 | $17.50 | 90,420 | — | — |
| 2021-11-22 | $17.10 | $17.10 | 125,580 | — | — |
| 2021-11-19 | $18.30 | $18.30 | 128,200 | — | — |
| 2021-11-18 | $19.30 | $19.30 | 83,710 | — | — |
| 2021-11-17 | $20.20 | $20.20 | 43,520 | — | — |
| 2021-11-16 | $20.50 | $20.50 | 43,340 | — | — |
| 2021-11-15 | $21.20 | $21.20 | 50,500 | — | — |
| 2021-11-12 | $22.20 | $22.20 | 112,350 | — | — |
| 2021-11-11 | $20.30 | $20.30 | 87,260 | — | — |
| 2021-11-10 | $20.70 | $20.70 | 260,990 | — | — |
| 2021-11-09 | $23.80 | $23.80 | 61,880 | — | — |
| 2021-11-08 | $23.50 | $23.50 | 71,900 | — | — |
| 2021-11-05 | $22.50 | $22.50 | 35,900 | — | — |
| 2021-11-04 | $23.00 | $23.00 | 45,290 | — | — |
| 2021-11-03 | $23.30 | $23.30 | 54,500 | — | — |
| 2021-11-02 | $22.50 | $22.50 | 69,620 | — | — |
| 2021-11-01 | $22.60 | $22.60 | 45,780 | — | — |
| 2021-10-29 | $22.30 | $22.30 | 36,270 | — | — |
| 2021-10-28 | $23.00 | $23.00 | 47,870 | — | — |
| 2021-10-27 | $22.50 | $22.50 | 66,100 | — | — |
| 2021-10-26 | $23.60 | $23.60 | 69,290 | — | — |
| 2021-10-25 | $24.60 | $24.60 | 55,970 | — | — |
| 2021-10-22 | $24.20 | $24.20 | 33,820 | — | — |
| 2021-10-21 | $24.20 | $24.20 | 43,050 | — | — |
| 2021-10-20 | $24.90 | $24.90 | 72,920 | — | — |
| 2021-10-19 | $23.60 | $23.60 | 62,120 | — | — |
| 2021-10-18 | $23.70 | $23.70 | 48,310 | — | — |
| 2021-10-15 | $24.70 | $24.70 | 46,580 | — | — |
| 2021-10-14 | $24.60 | $24.60 | 56,560 | — | — |
| 2021-10-13 | $25.50 | $25.50 | 63,530 | — | — |
| 2021-10-12 | $24.50 | $24.50 | 60,620 | — | — |
| 2021-10-11 | $24.90 | $24.90 | 62,530 | — | — |
| 2021-10-08 | $24.40 | $24.40 | 63,820 | — | — |
| 2021-10-07 | $25.10 | $25.10 | 49,950 | — | — |
| 2021-10-06 | $24.20 | $24.20 | 84,980 | — | — |
| 2021-10-05 | $25.30 | $25.30 | 96,160 | — | — |
| 2021-10-04 | $24.00 | $24.00 | 133,310 | — | — |
| 2021-10-01 | $25.80 | $25.80 | 66,190 | — | — |
| 2021-09-30 | $26.70 | $26.70 | 84,260 | — | — |
| 2021-09-29 | $25.90 | $25.90 | 148,680 | — | — |
| 2021-09-28 | $28.60 | $28.60 | 104,490 | — | — |
| 2021-09-27 | $29.60 | $29.60 | 194,470 | — | — |
| 2021-09-24 | $28.40 | $28.40 | 161,860 | — | — |
| 2021-09-23 | $29.30 | $29.30 | 297,520 | — | — |
| 2021-09-22 | $28.40 | $28.40 | 114,370 | — | — |
| 2021-09-21 | $26.60 | $26.60 | 85,820 | — | — |
| 2021-09-20 | $26.50 | $26.50 | 84,920 | — | — |
| 2021-09-17 | $28.90 | $28.90 | 61,290 | — | — |
| 2021-09-16 | $27.60 | $27.60 | 84,870 | — | — |
| 2021-09-15 | $28.40 | $28.40 | 75,150 | — | — |
| 2021-09-14 | $28.10 | $28.10 | 127,710 | — | — |
| 2021-09-13 | $28.50 | $28.50 | 156,130 | — | — |
| 2021-09-10 | $31.40 | $31.40 | 72,860 | — | — |
| 2021-09-09 | $32.40 | $32.40 | 108,540 | — | — |
| 2021-09-08 | $30.60 | $30.60 | 76,590 | — | — |
| 2021-09-07 | $31.40 | $31.40 | 151,600 | — | — |
| 2021-09-03 | $32.30 | $32.30 | 142,860 | — | — |
| 2021-09-02 | $29.80 | $29.80 | 53,060 | — | — |
| 2021-09-01 | $30.00 | $30.00 | 41,850 | — | — |
| 2021-08-31 | $30.20 | $30.20 | 44,180 | — | — |
| 2021-08-30 | $30.40 | $30.40 | 52,730 | — | — |
| 2021-08-27 | $30.50 | $30.50 | 54,540 | — | — |
| 2021-08-26 | $29.60 | $29.60 | 39,810 | — | — |
| 2021-08-25 | $30.10 | $30.10 | 49,520 | — | — |
| 2021-08-24 | $30.00 | $30.00 | 67,930 | — | — |
| 2021-08-23 | $28.30 | $28.30 | 55,810 | — | — |
| 2021-08-20 | $27.70 | $27.70 | 45,690 | — | — |
| 2021-08-19 | $27.40 | $27.40 | 47,450 | — | — |
| 2021-08-18 | $27.80 | $27.80 | 91,810 | — | — |
| 2021-08-17 | $27.30 | $27.30 | 93,600 | — | — |
| 2021-08-16 | $29.10 | $29.10 | 87,250 | — | — |
| 2021-08-13 | $32.00 | $32.00 | 93,480 | — | — |
| 2021-08-12 | $31.30 | $31.30 | 70,490 | — | — |
| 2021-08-11 | $30.20 | $30.20 | 59,380 | — | — |
| 2021-08-10 | $30.50 | $30.50 | 70,090 | — | — |
| 2021-08-09 | $29.30 | $29.30 | 69,800 | — | — |
| 2021-08-06 | $30.50 | $30.50 | 50,940 | — | — |
| 2021-08-05 | $30.50 | $30.50 | 51,310 | — | — |
| 2021-08-04 | $29.00 | $29.00 | 46,050 | — | — |
| 2021-08-03 | $29.90 | $29.90 | 59,210 | — | — |
| 2021-08-02 | $30.90 | $30.90 | 37,690 | — | — |
| 2021-07-30 | $32.10 | $32.10 | 56,240 | — | — |
| 2021-07-29 | $31.20 | $31.20 | 66,740 | — | — |
| 2021-07-28 | $30.20 | $30.20 | 62,710 | — | — |
| 2021-07-27 | $30.50 | $30.50 | 58,560 | — | — |
| 2021-07-26 | $31.20 | $31.20 | 40,730 | — | — |
| 2021-07-23 | $30.90 | $30.90 | 45,610 | — | — |
| 2021-07-22 | $32.10 | $32.10 | 61,070 | — | — |
| 2021-07-21 | $32.60 | $32.60 | 106,020 | — | — |
| 2021-07-20 | $30.50 | $30.50 | 116,630 | — | — |
| 2021-07-19 | $30.70 | $30.70 | 106,510 | — | — |
| 2021-07-16 | $28.60 | $28.60 | 74,210 | — | — |
| 2021-07-15 | $30.70 | $30.70 | 51,020 | — | — |
| 2021-07-14 | $29.80 | $29.80 | 70,850 | — | — |
| 2021-07-13 | $30.20 | $30.20 | 78,290 | — | — |
| 2021-07-12 | $31.70 | $31.70 | 51,440 | — | — |
| 2021-07-09 | $31.40 | $31.40 | 62,020 | — | — |
| 2021-07-08 | $31.40 | $31.40 | 61,380 | — | — |
| 2021-07-07 | $31.00 | $31.00 | 67,870 | — | — |
| 2021-07-06 | $31.90 | $31.90 | 126,270 | — | — |
| 2021-07-02 | $33.80 | $33.80 | 76,780 | — | — |
| 2021-07-01 | $34.80 | $34.80 | 80,290 | — | — |
| 2021-06-30 | $36.30 | $36.30 | 142,550 | — | — |
| 2021-06-29 | $35.00 | $35.00 | 50,720 | — | — |
| 2021-06-28 | $35.10 | $35.10 | 69,310 | — | — |
| 2021-06-25 | $34.70 | $34.70 | 77,100 | — | — |
| 2021-06-24 | $35.10 | $35.10 | 66,570 | — | — |
| 2021-06-23 | $36.20 | $36.20 | 63,370 | — | — |
| 2021-06-22 | $36.30 | $36.30 | 75,990 | — | — |
| 2021-06-21 | $35.50 | $35.50 | 98,240 | — | — |
| 2021-06-18 | $35.10 | $35.10 | 315,540 | — | — |
| 2021-06-17 | $36.00 | $36.00 | 167,540 | — | — |
| 2021-06-16 | $38.80 | $38.80 | 84,060 | — | — |
| 2021-06-15 | $39.00 | $39.00 | 89,350 | — | — |
| 2021-06-14 | $41.20 | $41.20 | 118,630 | — | — |
| 2021-06-11 | $40.80 | $40.80 | 57,200 | — | — |
| 2021-06-10 | $42.10 | $42.10 | 66,900 | — | — |
| 2021-06-09 | $41.70 | $41.70 | 255,360 | — | — |
| 2021-06-08 | $42.10 | $42.10 | 131,880 | — | — |
| 2021-06-07 | $43.90 | $43.90 | 165,620 | — | — |
| 2021-06-04 | $42.90 | $42.90 | 445,480 | — | — |
| 2021-06-03 | $37.20 | $37.20 | 107,570 | — | — |
| 2021-06-02 | $38.80 | $38.80 | 115,840 | — | — |
| 2021-06-01 | $37.40 | $37.40 | 106,690 | — | — |
| 2021-05-28 | $38.00 | $38.00 | 88,920 | — | — |
| 2021-05-27 | $39.30 | $39.30 | 146,150 | — | — |
| 2021-05-26 | $37.80 | $37.80 | 206,860 | — | — |
| 2021-05-25 | $38.50 | $38.50 | 731,640 | — | — |
| 2021-05-24 | $35.20 | $35.20 | 185,060 | — | — |
| 2021-05-21 | $33.50 | $33.50 | 64,930 | — | — |
| 2021-05-20 | $34.40 | $34.40 | 52,470 | — | — |
| 2021-05-19 | $33.40 | $33.40 | 65,680 | — | — |
| 2021-05-18 | $34.70 | $34.70 | 98,840 | — | — |
| 2021-05-17 | $34.10 | $34.10 | 150,730 | — | — |
| 2021-05-14 | $31.60 | $31.60 | 70,800 | — | — |
| 2021-05-13 | $29.60 | $29.60 | 95,790 | — | — |
| 2021-05-12 | $32.60 | $32.60 | 120,060 | — | — |
| 2021-05-11 | $33.20 | $33.20 | 82,750 | — | — |
| 2021-05-10 | $31.90 | $31.90 | 78,890 | — | — |
| 2021-05-07 | $33.60 | $33.60 | 73,940 | — | — |
| 2021-05-06 | $33.80 | $33.80 | 87,460 | — | — |
| 2021-05-05 | $35.30 | $35.30 | 82,810 | — | — |
| 2021-05-04 | $37.80 | $37.80 | 69,030 | — | — |
| 2021-05-03 | $38.60 | $38.60 | 61,160 | — | — |
| 2021-04-30 | $39.30 | $39.30 | 47,940 | — | — |
| 2021-04-29 | $39.90 | $39.90 | 68,080 | — | — |
| 2021-04-28 | $40.10 | $40.10 | 63,870 | — | — |
| 2021-04-27 | $39.30 | $39.30 | 67,520 | — | — |
| 2021-04-26 | $41.10 | $41.10 | 79,410 | — | — |
| 2021-04-23 | $38.30 | $38.30 | 58,750 | — | — |
| 2021-04-22 | $37.50 | $37.50 | 56,140 | — | — |
| 2021-04-21 | $39.50 | $39.50 | 119,520 | — | — |
| 2021-04-20 | $35.70 | $35.70 | 57,550 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 210,110 | — | — |
| 2021-04-16 | $39.60 | $39.60 | 101,250 | — | — |
| 2021-04-15 | $41.50 | $41.50 | 79,770 | — | — |
| 2021-04-14 | $42.30 | $42.30 | 69,520 | — | — |
| 2021-04-13 | $45.00 | $45.00 | 69,470 | — | — |
| 2021-04-12 | $44.90 | $44.90 | 72,230 | — | — |
| 2021-04-09 | $46.50 | $46.50 | 78,220 | — | — |
| 2021-04-08 | $49.00 | $49.00 | 77,760 | — | — |
| 2021-04-07 | $47.40 | $47.40 | 48,450 | — | — |
| 2021-04-06 | $49.00 | $49.00 | 80,410 | — | — |
| 2021-04-05 | $47.70 | $47.70 | 80,960 | — | — |
| 2021-04-01 | $49.60 | $49.60 | 99,560 | — | — |
| 2021-03-31 | $45.80 | $45.80 | 91,130 | — | — |
| 2021-03-30 | $45.90 | $45.90 | 70,260 | — | — |
| 2021-03-29 | $45.00 | $45.00 | 98,180 | — | — |
| 2021-03-26 | $48.30 | $48.30 | 129,770 | — | — |
| 2021-03-25 | $51.40 | $51.40 | 198,770 | — | — |
| 2021-03-24 | $46.20 | $46.20 | 170,820 | — | — |
| 2021-03-23 | $51.20 | $51.20 | 303,640 | — | — |
| 2021-03-22 | $59.30 | $59.30 | 495,010 | — | — |
| 2021-03-19 | $55.20 | $55.20 | 546,790 | — | — |
| 2021-03-18 | $49.00 | $49.00 | 333,480 | — | — |
| 2021-03-17 | $47.60 | $47.60 | 276,040 | — | — |
| 2021-03-16 | $45.00 | $45.00 | 211,560 | — | — |
| 2021-03-15 | $47.00 | $47.00 | 300,640 | — | — |
| 2021-03-12 | $41.90 | $41.90 | 135,750 | — | — |
| 2021-03-11 | $42.00 | $42.00 | 390,620 | — | — |
| 2021-03-10 | $41.00 | $41.00 | 544,930 | — | — |
| 2021-03-09 | $45.20 | $45.20 | 166,610 | — | — |
| 2021-03-08 | $40.30 | $40.30 | 137,340 | — | — |
| 2021-03-05 | $43.30 | $43.30 | 345,470 | — | — |
| 2021-03-04 | $43.70 | $43.70 | 430,660 | — | — |
| 2021-03-03 | $47.90 | $47.90 | 156,940 | — | — |
| 2021-03-02 | $48.80 | $48.80 | 375,060 | — | — |
| 2021-03-01 | $52.80 | $52.80 | 160,840 | — | — |
| 2021-02-26 | $54.10 | $54.10 | 171,650 | — | — |
| 2021-02-25 | $53.90 | $53.90 | 235,270 | — | — |
| 2021-02-24 | $55.80 | $55.80 | 318,790 | — | — |
| 2021-02-23 | $63.40 | $63.40 | 692,710 | — | — |
| 2021-02-22 | $54.40 | $54.40 | 600,290 | — | — |
| 2021-02-19 | $56.70 | $56.70 | 1,774,510 | — | — |
| 2021-02-18 | $45.50 | $45.50 | 1,362,780 | — | — |
| 2021-02-17 | $57.90 | $57.90 | 20,537,640 | — | — |
| 2021-02-16 | $22.50 | $22.50 | 211,160 | — | — |
| 2021-02-12 | $21.30 | $21.30 | 138,880 | — | — |
| 2021-02-11 | $20.80 | $20.80 | 178,930 | — | — |
| 2021-02-10 | $22.70 | $22.70 | 350,530 | — | — |
| 2021-02-09 | $22.20 | $22.20 | 309,330 | — | — |
| 2021-02-08 | $21.10 | $21.10 | 446,360 | — | — |
| 2021-02-05 | $17.50 | $17.50 | 256,120 | — | — |
| 2021-02-04 | $17.70 | $17.70 | 344,110 | — | — |
| 2021-02-03 | $18.70 | $18.70 | 373,850 | — | — |
| 2021-02-02 | $19.00 | $19.00 | 1,694,580 | — | — |
| 2021-02-01 | $29.50 | $29.50 | 32,310,520 | — | — |
| 2021-01-29 | $13.60 | $13.60 | 333,560 | — | — |
| 2021-01-28 | $12.20 | $12.20 | 90,240 | — | — |
| 2021-01-27 | $11.20 | $11.20 | 72,560 | — | — |
| 2021-01-26 | $11.90 | $11.90 | 47,730 | — | — |
| 2021-01-25 | $11.70 | $11.70 | 45,860 | — | — |
| 2021-01-22 | $11.70 | $11.70 | 39,930 | — | — |
| 2021-01-21 | $11.90 | $11.90 | 52,180 | — | — |
| 2021-01-20 | $12.50 | $12.50 | 38,850 | — | — |
| 2021-01-19 | $12.50 | $12.50 | 46,190 | — | — |
| 2021-01-15 | $12.50 | $12.50 | 49,420 | — | — |
| 2021-01-14 | $12.90 | $12.90 | 64,540 | — | — |
| 2021-01-13 | $12.00 | $12.00 | 32,120 | — | — |
| 2021-01-12 | $12.10 | $12.10 | 55,510 | — | — |
| 2021-01-11 | $12.40 | $12.40 | 161,620 | — | — |
| 2021-01-08 | $11.40 | $11.40 | 57,790 | — | — |
| 2021-01-07 | $12.10 | $12.10 | 158,480 | — | — |
| 2021-01-06 | $10.50 | $10.50 | 55,060 | — | — |
| 2021-01-05 | $11.10 | $11.10 | 47,230 | — | — |
| 2021-01-04 | $11.00 | $11.00 | 98,220 | — | — |