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
- 1999-03-01 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 | $12.60 | $12.60 | 51,227 | — | — |
| 2021-12-30 | $12.60 | $12.60 | 70,900 | — | — |
| 2021-12-29 | $12.45 | $12.45 | 35,153 | — | — |
| 2021-12-28 | $12.60 | $12.60 | 43,507 | — | — |
| 2021-12-27 | $13.05 | $13.05 | 52,933 | — | — |
| 2021-12-23 | $13.65 | $13.65 | 14,773 | — | — |
| 2021-12-22 | $13.80 | $13.80 | 28,933 | — | — |
| 2021-12-21 | $13.35 | $13.35 | 24,120 | — | — |
| 2021-12-20 | $13.35 | $13.35 | 28,767 | — | — |
| 2021-12-17 | $12.90 | $12.90 | 26,547 | — | — |
| 2021-12-16 | $13.05 | $13.05 | 14,913 | — | — |
| 2021-12-15 | $13.05 | $13.05 | 22,907 | — | — |
| 2021-12-14 | $13.35 | $13.35 | 25,207 | — | — |
| 2021-12-13 | $13.50 | $13.50 | 28,000 | — | — |
| 2021-12-10 | $13.35 | $13.35 | 15,207 | — | — |
| 2021-12-09 | $13.50 | $13.50 | 10,673 | — | — |
| 2021-12-08 | $13.80 | $13.80 | 11,873 | — | — |
| 2021-12-07 | $13.35 | $13.35 | 19,853 | — | — |
| 2021-12-06 | $13.35 | $13.35 | 17,080 | — | — |
| 2021-12-03 | $12.60 | $12.60 | 34,887 | — | — |
| 2021-12-02 | $13.65 | $13.65 | 25,180 | — | — |
| 2021-12-01 | $13.50 | $13.50 | 28,500 | — | — |
| 2021-11-30 | $14.10 | $14.10 | 19,400 | — | — |
| 2021-11-29 | $14.10 | $14.10 | 29,260 | — | — |
| 2021-11-26 | $14.70 | $14.70 | 17,573 | — | — |
| 2021-11-24 | $14.70 | $14.70 | 19,220 | — | — |
| 2021-11-23 | $14.25 | $14.25 | 24,747 | — | — |
| 2021-11-22 | $14.40 | $14.40 | 52,540 | — | — |
| 2021-11-19 | $15.45 | $15.45 | 27,353 | — | — |
| 2021-11-18 | $14.85 | $14.85 | 39,913 | — | — |
| 2021-11-17 | $15.45 | $15.45 | 42,773 | — | — |
| 2021-11-16 | $15.45 | $15.45 | 29,240 | — | — |
| 2021-11-15 | $15.90 | $15.90 | 13,473 | — | — |
| 2021-11-12 | $15.75 | $15.75 | 32,987 | — | — |
| 2021-11-11 | $15.75 | $15.75 | 28,413 | — | — |
| 2021-11-10 | $16.20 | $16.20 | 26,833 | — | — |
| 2021-11-09 | $16.50 | $16.50 | 34,387 | — | — |
| 2021-11-08 | $16.65 | $16.65 | 45,800 | — | — |
| 2021-11-05 | $16.95 | $16.95 | 38,727 | — | — |
| 2021-11-04 | $17.55 | $17.55 | 33,160 | — | — |
| 2021-11-03 | $17.70 | $17.70 | 33,693 | — | — |
| 2021-11-02 | $17.55 | $17.55 | 36,187 | — | — |
| 2021-11-01 | $17.55 | $17.55 | 18,400 | — | — |
| 2021-10-29 | $17.25 | $17.25 | 25,433 | — | — |
| 2021-10-28 | $16.65 | $16.65 | 19,153 | — | — |
| 2021-10-27 | $16.65 | $16.65 | 15,107 | — | — |
| 2021-10-26 | $16.65 | $16.65 | 35,067 | — | — |
| 2021-10-25 | $16.65 | $16.65 | 22,407 | — | — |
| 2021-10-22 | $16.80 | $16.80 | 18,467 | — | — |
| 2021-10-21 | $17.25 | $17.25 | 41,033 | — | — |
| 2021-10-20 | $17.55 | $17.55 | 10,447 | — | — |
| 2021-10-19 | $17.55 | $17.55 | 15,127 | — | — |
| 2021-10-18 | $18.00 | $18.00 | 28,393 | — | — |
| 2021-10-15 | $18.30 | $18.30 | 51,700 | — | — |
| 2021-10-14 | $18.30 | $18.30 | 11,260 | — | — |
| 2021-10-13 | $18.15 | $18.15 | 22,747 | — | — |
| 2021-10-12 | $18.00 | $18.00 | 9,813 | — | — |
| 2021-10-11 | $17.70 | $17.70 | 8,600 | — | — |
| 2021-10-08 | $17.40 | $17.40 | 9,447 | — | — |
| 2021-10-07 | $17.55 | $17.55 | 19,053 | — | — |
| 2021-10-06 | $17.25 | $17.25 | 26,240 | — | — |
| 2021-10-05 | $17.25 | $17.25 | 17,067 | — | — |
| 2021-10-04 | $17.40 | $17.40 | 23,400 | — | — |
| 2021-10-01 | $17.85 | $17.85 | 9,860 | — | — |
| 2021-09-30 | $18.30 | $18.30 | 28,993 | — | — |
| 2021-09-29 | $17.55 | $17.55 | 11,740 | — | — |
| 2021-09-28 | $17.70 | $17.70 | 16,607 | — | — |
| 2021-09-27 | $18.15 | $18.15 | 11,887 | — | — |
| 2021-09-24 | $18.30 | $18.30 | 12,053 | — | — |
| 2021-09-23 | $18.30 | $18.30 | 19,767 | — | — |
| 2021-09-22 | $18.00 | $18.00 | 15,473 | — | — |
| 2021-09-21 | $17.70 | $17.70 | 13,953 | — | — |
| 2021-09-20 | $17.85 | $17.85 | 25,900 | — | — |
| 2021-09-17 | $18.00 | $18.00 | 13,587 | — | — |
| 2021-09-16 | $18.60 | $18.60 | 9,807 | — | — |
| 2021-09-15 | $18.30 | $18.30 | 10,293 | — | — |
| 2021-09-14 | $18.30 | $18.30 | 13,927 | — | — |
| 2021-09-13 | $18.75 | $18.75 | 35,933 | — | — |
| 2021-09-10 | $18.60 | $18.60 | 24,680 | — | — |
| 2021-09-09 | $19.05 | $19.05 | 19,620 | — | — |
| 2021-09-08 | $18.60 | $18.60 | 15,067 | — | — |
| 2021-09-07 | $18.75 | $18.75 | 18,873 | — | — |
| 2021-09-03 | $18.90 | $18.90 | 13,040 | — | — |
| 2021-09-02 | $19.20 | $19.20 | 18,400 | — | — |
| 2021-09-01 | $19.20 | $19.20 | 18,400 | — | — |
| 2021-08-31 | $19.65 | $19.65 | 13,233 | — | — |
| 2021-08-30 | $19.05 | $19.05 | 7,080 | — | — |
| 2021-08-27 | $19.50 | $19.50 | 16,920 | — | — |
| 2021-08-26 | $18.45 | $18.45 | 24,413 | — | — |
| 2021-08-25 | $19.35 | $19.35 | 9,980 | — | — |
| 2021-08-24 | $18.90 | $18.90 | 21,493 | — | — |
| 2021-08-23 | $18.00 | $18.00 | 17,567 | — | — |
| 2021-08-20 | $17.40 | $17.40 | 14,087 | — | — |
| 2021-08-19 | $17.25 | $17.25 | 28,213 | — | — |
| 2021-08-18 | $18.00 | $18.00 | 19,607 | — | — |
| 2021-08-17 | $17.85 | $17.85 | 36,447 | — | — |
| 2021-08-16 | $18.00 | $18.00 | 23,373 | — | — |
| 2021-08-13 | $19.20 | $19.20 | 36,393 | — | — |
| 2021-08-12 | $19.20 | $19.20 | 14,647 | — | — |
| 2021-08-11 | $19.65 | $19.65 | 10,620 | — | — |
| 2021-08-10 | $19.65 | $19.65 | 16,753 | — | — |
| 2021-08-09 | $19.80 | $19.80 | 11,440 | — | — |
| 2021-08-06 | $19.05 | $19.05 | 21,400 | — | — |
| 2021-08-05 | $19.35 | $19.35 | 21,593 | — | — |
| 2021-08-04 | $19.05 | $19.05 | 47,387 | — | — |
| 2021-08-03 | $19.95 | $19.95 | 15,213 | — | — |
| 2021-08-02 | $20.25 | $20.25 | 18,147 | — | — |
| 2021-07-30 | $19.95 | $19.95 | 13,273 | — | — |
| 2021-07-29 | $20.25 | $20.25 | 13,613 | — | — |
| 2021-07-28 | $20.40 | $20.40 | 16,387 | — | — |
| 2021-07-27 | $20.25 | $20.25 | 22,093 | — | — |
| 2021-07-26 | $21.00 | $21.00 | 27,393 | — | — |
| 2021-07-23 | $20.70 | $20.70 | 30,707 | — | — |
| 2021-07-22 | $21.00 | $21.00 | 18,507 | — | — |
| 2021-07-21 | $21.30 | $21.30 | 22,260 | — | — |
| 2021-07-20 | $21.00 | $21.00 | 19,693 | — | — |
| 2021-07-19 | $20.70 | $20.70 | 27,080 | — | — |
| 2021-07-16 | $21.00 | $21.00 | 19,480 | — | — |
| 2021-07-15 | $21.15 | $21.15 | 24,660 | — | — |
| 2021-07-14 | $21.75 | $21.75 | 32,660 | — | — |
| 2021-07-13 | $22.35 | $22.35 | 24,213 | — | — |
| 2021-07-12 | $22.80 | $22.80 | 16,620 | — | — |
| 2021-07-09 | $22.50 | $22.50 | 21,133 | — | — |
| 2021-07-08 | $22.20 | $22.20 | 23,807 | — | — |
| 2021-07-07 | $22.20 | $22.20 | 41,360 | — | — |
| 2021-07-06 | $22.80 | $22.80 | 35,407 | — | — |
| 2021-07-02 | $22.95 | $22.95 | 57,287 | — | — |
| 2021-07-01 | $23.55 | $23.55 | 18,813 | — | — |
| 2021-06-30 | $24.15 | $24.15 | 30,007 | — | — |
| 2021-06-29 | $24.15 | $24.15 | 30,753 | — | — |
| 2021-06-28 | $24.60 | $24.60 | 49,247 | — | — |
| 2021-06-25 | $24.60 | $24.60 | 52,640 | — | — |
| 2021-06-24 | $23.55 | $23.55 | 24,160 | — | — |
| 2021-06-23 | $23.55 | $23.55 | 25,947 | — | — |
| 2021-06-22 | $23.25 | $23.25 | 55,327 | — | — |
| 2021-06-21 | $23.40 | $23.40 | 49,513 | — | — |
| 2021-06-18 | $23.40 | $23.40 | 25,220 | — | — |
| 2021-06-17 | $23.85 | $23.85 | 22,167 | — | — |
| 2021-06-16 | $23.55 | $23.55 | 38,567 | — | — |
| 2021-06-15 | $24.15 | $24.15 | 48,367 | — | — |
| 2021-06-14 | $25.05 | $25.05 | 45,860 | — | — |
| 2021-06-11 | $24.30 | $24.30 | 20,680 | — | — |
| 2021-06-10 | $24.15 | $24.15 | 45,080 | — | — |
| 2021-06-09 | $24.45 | $24.45 | 49,593 | — | — |
| 2021-06-08 | $23.70 | $23.70 | 38,813 | — | — |
| 2021-06-07 | $23.55 | $23.55 | 49,213 | — | — |
| 2021-06-04 | $22.95 | $22.95 | 41,153 | — | — |
| 2021-06-03 | $22.80 | $22.80 | 34,060 | — | — |
| 2021-06-02 | $22.80 | $22.80 | 41,573 | — | — |
| 2021-06-01 | $23.25 | $23.25 | 50,433 | — | — |
| 2021-05-28 | $22.80 | $22.80 | 42,873 | — | — |
| 2021-05-27 | $23.70 | $23.70 | 62,847 | — | — |
| 2021-05-26 | $22.65 | $22.65 | 33,093 | — | — |
| 2021-05-25 | $22.50 | $22.50 | 34,873 | — | — |
| 2021-05-24 | $22.20 | $22.20 | 35,167 | — | — |
| 2021-05-21 | $22.35 | $22.35 | 19,567 | — | — |
| 2021-05-20 | $22.05 | $22.05 | 23,740 | — | — |
| 2021-05-19 | $22.20 | $22.20 | 22,740 | — | — |
| 2021-05-18 | $22.35 | $22.35 | 52,673 | — | — |
| 2021-05-17 | $22.35 | $22.35 | 31,733 | — | — |
| 2021-05-14 | $21.60 | $21.60 | 28,780 | — | — |
| 2021-05-13 | $21.00 | $21.00 | 67,800 | — | — |
| 2021-05-12 | $21.45 | $21.45 | 43,987 | — | — |
| 2021-05-11 | $21.90 | $21.90 | 48,620 | — | — |
| 2021-05-10 | $22.20 | $22.20 | 51,060 | — | — |
| 2021-05-07 | $22.80 | $22.80 | 57,140 | — | — |
| 2021-05-06 | $22.65 | $22.65 | 69,353 | — | — |
| 2021-05-05 | $23.25 | $23.25 | 36,493 | — | — |
| 2021-05-04 | $23.70 | $23.70 | 46,227 | — | — |
| 2021-05-03 | $24.30 | $24.30 | 32,247 | — | — |
| 2021-04-30 | $24.45 | $24.45 | 30,613 | — | — |
| 2021-04-29 | $24.30 | $24.30 | 34,593 | — | — |
| 2021-04-28 | $24.75 | $24.75 | 23,960 | — | — |
| 2021-04-27 | $24.75 | $24.75 | 39,860 | — | — |
| 2021-04-26 | $25.20 | $25.20 | 47,007 | — | — |
| 2021-04-23 | $24.45 | $24.45 | 25,553 | — | — |
| 2021-04-22 | $24.30 | $24.30 | 48,513 | — | — |
| 2021-04-21 | $23.40 | $23.40 | 43,333 | — | — |
| 2021-04-20 | $22.35 | $22.35 | 52,173 | — | — |
| 2021-04-19 | $22.50 | $22.50 | 88,120 | — | — |
| 2021-04-16 | $22.95 | $22.95 | 97,293 | — | — |
| 2021-04-15 | $23.25 | $23.25 | 91,427 | — | — |
| 2021-04-14 | $24.15 | $24.15 | 59,613 | — | — |
| 2021-04-13 | $24.15 | $24.15 | 50,967 | — | — |
| 2021-04-12 | $23.85 | $23.85 | 129,587 | — | — |
| 2021-04-09 | $26.40 | $26.40 | 65,587 | — | — |
| 2021-04-08 | $25.65 | $25.65 | 59,267 | — | — |
| 2021-04-07 | $26.10 | $26.10 | 84,293 | — | — |
| 2021-04-06 | $26.70 | $26.70 | 76,220 | — | — |
| 2021-04-05 | $27.75 | $27.75 | 55,560 | — | — |
| 2021-04-01 | $28.50 | $28.50 | 110,040 | — | — |
| 2021-03-31 | $28.95 | $28.95 | 72,920 | — | — |
| 2021-03-30 | $28.05 | $28.05 | 98,560 | — | — |
| 2021-03-29 | $27.75 | $27.75 | 99,113 | — | — |
| 2021-03-26 | $28.80 | $28.80 | 83,620 | — | — |
| 2021-03-25 | $28.50 | $28.50 | 125,380 | — | — |
| 2021-03-24 | $29.10 | $29.10 | 137,120 | — | — |
| 2021-03-23 | $29.85 | $29.85 | 134,753 | — | — |
| 2021-03-22 | $31.05 | $31.05 | 136,047 | — | — |
| 2021-03-19 | $32.10 | $32.10 | 265,847 | — | — |
| 2021-03-18 | $30.15 | $30.15 | 140,440 | — | — |
| 2021-03-17 | $31.20 | $31.20 | 177,813 | — | — |
| 2021-03-16 | $30.75 | $30.75 | 240,047 | — | — |
| 2021-03-15 | $31.50 | $31.50 | 185,353 | — | — |
| 2021-03-12 | $32.55 | $32.55 | 284,693 | — | — |
| 2021-03-11 | $32.10 | $32.10 | 252,867 | — | — |
| 2021-03-10 | $31.50 | $31.50 | 818,200 | — | — |
| 2021-03-09 | $30.00 | $30.00 | 390,960 | — | — |
| 2021-03-08 | $27.45 | $27.45 | 321,447 | — | — |
| 2021-03-05 | $26.85 | $26.85 | 268,767 | — | — |
| 2021-03-04 | $27.30 | $27.30 | 507,587 | — | — |
| 2021-03-03 | $28.50 | $28.50 | 703,460 | — | — |
| 2021-03-02 | $27.90 | $27.90 | 133,653 | — | — |
| 2021-03-01 | $28.80 | $28.80 | 184,207 | — | — |
| 2021-02-26 | $26.70 | $26.70 | 291,847 | — | — |
| 2021-02-25 | $28.65 | $28.65 | 275,007 | — | — |
| 2021-02-24 | $31.80 | $31.80 | 393,307 | — | — |
| 2021-02-23 | $28.05 | $28.05 | 655,693 | — | — |
| 2021-02-22 | $33.45 | $33.45 | 498,333 | — | — |
| 2021-02-19 | $34.35 | $34.35 | 491,900 | — | — |
| 2021-02-18 | $32.85 | $32.85 | 760,500 | — | — |
| 2021-02-17 | $35.55 | $35.55 | 669,213 | — | — |
| 2021-02-16 | $36.60 | $36.60 | 1,411,480 | — | — |
| 2021-02-12 | $34.95 | $34.95 | 2,702,327 | — | — |
| 2021-02-11 | $40.95 | $40.95 | 1,122,507 | — | — |
| 2021-02-10 | $35.10 | $35.10 | 432,920 | — | — |
| 2021-02-09 | $34.50 | $34.50 | 521,140 | — | — |
| 2021-02-08 | $33.45 | $33.45 | 438,333 | — | — |
| 2021-02-05 | $34.80 | $34.80 | 61,133 | — | — |
| 2021-02-04 | $34.50 | $34.50 | 83,080 | — | — |
| 2021-02-03 | $32.55 | $32.55 | 62,387 | — | — |
| 2021-02-02 | $30.60 | $30.60 | 60,727 | — | — |
| 2021-02-01 | $31.20 | $31.20 | 49,667 | — | — |
| 2021-01-29 | $31.80 | $31.80 | 56,340 | — | — |
| 2021-01-28 | $30.60 | $30.60 | 77,960 | — | — |
| 2021-01-27 | $31.20 | $31.20 | 111,180 | — | — |
| 2021-01-26 | $33.45 | $33.45 | 92,880 | — | — |
| 2021-01-25 | $34.35 | $34.35 | 169,667 | — | — |
| 2021-01-22 | $35.85 | $35.85 | 210,973 | — | — |
| 2021-01-21 | $37.50 | $37.50 | 665,920 | — | — |
| 2021-01-20 | $43.35 | $43.35 | 8,519,320 | — | — |
| 2021-01-19 | $24.45 | $24.45 | 37,887 | — | — |
| 2021-01-15 | $23.55 | $23.55 | 13,040 | — | — |
| 2021-01-14 | $23.40 | $23.40 | 17,087 | — | — |
| 2021-01-13 | $23.25 | $23.25 | 29,667 | — | — |
| 2021-01-12 | $24.15 | $24.15 | 11,220 | — | — |
| 2021-01-11 | $23.85 | $23.85 | 19,787 | — | — |
| 2021-01-08 | $24.00 | $24.00 | 16,233 | — | — |
| 2021-01-07 | $23.70 | $23.70 | 6,827 | — | — |
| 2021-01-06 | $23.85 | $23.85 | 14,927 | — | — |
| 2021-01-05 | $23.70 | $23.70 | 37,547 | — | — |
| 2021-01-04 | $21.60 | $21.60 | 12,473 | — | — |