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
- 2017-08-18 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 | $12.80 | $12.80 | 176,630 | — | — |
| 2021-12-30 | $11.80 | $11.80 | 110,630 | — | — |
| 2021-12-29 | $12.20 | $12.20 | 272,690 | — | — |
| 2021-12-28 | $14.10 | $14.10 | 1,741,060 | — | — |
| 2021-12-27 | $13.70 | $13.70 | 43,760 | — | — |
| 2021-12-23 | $13.90 | $13.90 | 31,920 | — | — |
| 2021-12-22 | $13.60 | $13.60 | 42,400 | — | — |
| 2021-12-21 | $13.80 | $13.80 | 28,870 | — | — |
| 2021-12-20 | $13.30 | $13.30 | 57,720 | — | — |
| 2021-12-17 | $15.30 | $15.30 | 63,190 | — | — |
| 2021-12-16 | $15.10 | $15.10 | 35,950 | — | — |
| 2021-12-15 | $15.70 | $15.70 | 37,810 | — | — |
| 2021-12-14 | $15.50 | $15.50 | 31,070 | — | — |
| 2021-12-13 | $16.00 | $16.00 | 33,020 | — | — |
| 2021-12-10 | $16.60 | $16.60 | 30,820 | — | — |
| 2021-12-09 | $17.50 | $17.50 | 32,140 | — | — |
| 2021-12-08 | $18.50 | $18.50 | 28,110 | — | — |
| 2021-12-07 | $18.50 | $18.50 | 32,380 | — | — |
| 2021-12-06 | $17.60 | $17.60 | 40,520 | — | — |
| 2021-12-03 | $17.00 | $17.00 | 42,390 | — | — |
| 2021-12-02 | $17.50 | $17.50 | 40,150 | — | — |
| 2021-12-01 | $17.10 | $17.10 | 50,810 | — | — |
| 2021-11-30 | $18.30 | $18.30 | 64,870 | — | — |
| 2021-11-29 | $19.00 | $19.00 | 54,470 | — | — |
| 2021-11-26 | $20.40 | $20.40 | 27,390 | — | — |
| 2021-11-24 | $21.50 | $21.50 | 12,520 | — | — |
| 2021-11-23 | $20.90 | $20.90 | 36,870 | — | — |
| 2021-11-22 | $20.00 | $20.00 | 75,310 | — | — |
| 2021-11-19 | $20.80 | $20.80 | 48,010 | — | — |
| 2021-11-18 | $21.70 | $21.70 | 49,580 | — | — |
| 2021-11-17 | $22.10 | $22.10 | 42,300 | — | — |
| 2021-11-16 | $22.20 | $22.20 | 29,490 | — | — |
| 2021-11-15 | $22.80 | $22.80 | 38,190 | — | — |
| 2021-11-12 | $22.20 | $22.20 | 21,020 | — | — |
| 2021-11-11 | $22.60 | $22.60 | 33,120 | — | — |
| 2021-11-10 | $23.00 | $23.00 | 51,330 | — | — |
| 2021-11-09 | $22.40 | $22.40 | 61,880 | — | — |
| 2021-11-08 | $23.70 | $23.70 | 38,940 | — | — |
| 2021-11-05 | $23.90 | $23.90 | 48,070 | — | — |
| 2021-11-04 | $24.00 | $24.00 | 31,460 | — | — |
| 2021-11-03 | $23.90 | $23.90 | 44,130 | — | — |
| 2021-11-02 | $24.20 | $24.20 | 33,500 | — | — |
| 2021-11-01 | $24.40 | $24.40 | 60,510 | — | — |
| 2021-10-29 | $22.90 | $22.90 | 211,220 | — | — |
| 2021-10-28 | $28.10 | $28.10 | 118,640 | — | — |
| 2021-10-27 | $26.90 | $26.90 | 21,150 | — | — |
| 2021-10-26 | $27.90 | $27.90 | 42,170 | — | — |
| 2021-10-25 | $28.00 | $28.00 | 40,360 | — | — |
| 2021-10-22 | $28.00 | $28.00 | 30,040 | — | — |
| 2021-10-21 | $28.90 | $28.90 | 16,950 | — | — |
| 2021-10-20 | $30.30 | $30.30 | 13,790 | — | — |
| 2021-10-19 | $30.70 | $30.70 | 43,020 | — | — |
| 2021-10-18 | $29.80 | $29.80 | 37,470 | — | — |
| 2021-10-15 | $29.10 | $29.10 | 35,250 | — | — |
| 2021-10-14 | $28.40 | $28.40 | 22,600 | — | — |
| 2021-10-13 | $29.10 | $29.10 | 40,280 | — | — |
| 2021-10-12 | $27.30 | $27.30 | 20,120 | — | — |
| 2021-10-11 | $26.90 | $26.90 | 30,230 | — | — |
| 2021-10-08 | $27.80 | $27.80 | 32,690 | — | — |
| 2021-10-07 | $28.40 | $28.40 | 44,310 | — | — |
| 2021-10-06 | $30.10 | $30.10 | 12,070 | — | — |
| 2021-10-05 | $30.70 | $30.70 | 23,670 | — | — |
| 2021-10-04 | $30.10 | $30.10 | 26,250 | — | — |
| 2021-10-01 | $31.60 | $31.60 | 49,540 | — | — |
| 2021-09-30 | $29.90 | $29.90 | 32,020 | — | — |
| 2021-09-29 | $29.80 | $29.80 | 30,670 | — | — |
| 2021-09-28 | $30.70 | $30.70 | 45,210 | — | — |
| 2021-09-27 | $32.60 | $32.60 | 49,560 | — | — |
| 2021-09-24 | $32.90 | $32.90 | 51,200 | — | — |
| 2021-09-23 | $31.60 | $31.60 | 57,930 | — | — |
| 2021-09-22 | $30.80 | $30.80 | 31,920 | — | — |
| 2021-09-21 | $31.00 | $31.00 | 42,000 | — | — |
| 2021-09-20 | $30.40 | $30.40 | 74,390 | — | — |
| 2021-09-17 | $33.70 | $33.70 | 115,270 | — | — |
| 2021-09-16 | $33.90 | $33.90 | 43,200 | — | — |
| 2021-09-15 | $33.60 | $33.60 | 45,350 | — | — |
| 2021-09-14 | $32.50 | $32.50 | 40,990 | — | — |
| 2021-09-13 | $33.90 | $33.90 | 58,670 | — | — |
| 2021-09-10 | $32.50 | $32.50 | 29,960 | — | — |
| 2021-09-09 | $33.60 | $33.60 | 28,660 | — | — |
| 2021-09-08 | $33.10 | $33.10 | 25,790 | — | — |
| 2021-09-07 | $34.80 | $34.80 | 50,950 | — | — |
| 2021-09-03 | $33.00 | $33.00 | 26,510 | — | — |
| 2021-09-02 | $33.80 | $33.80 | 33,210 | — | — |
| 2021-09-01 | $34.00 | $34.00 | 35,800 | — | — |
| 2021-08-31 | $34.30 | $34.30 | 30,530 | — | — |
| 2021-08-30 | $33.70 | $33.70 | 53,910 | — | — |
| 2021-08-27 | $33.00 | $33.00 | 26,070 | — | — |
| 2021-08-26 | $32.10 | $32.10 | 37,760 | — | — |
| 2021-08-25 | $32.30 | $32.30 | 49,230 | — | — |
| 2021-08-24 | $31.50 | $31.50 | 51,770 | — | — |
| 2021-08-23 | $31.60 | $31.60 | 47,430 | — | — |
| 2021-08-20 | $30.00 | $30.00 | 80,430 | — | — |
| 2021-08-19 | $28.30 | $28.30 | 66,340 | — | — |
| 2021-08-18 | $28.90 | $28.90 | 76,400 | — | — |
| 2021-08-17 | $27.20 | $27.20 | 75,850 | — | — |
| 2021-08-16 | $29.40 | $29.40 | 77,630 | — | — |
| 2021-08-13 | $31.30 | $31.30 | 163,560 | — | — |
| 2021-08-12 | $34.70 | $34.70 | 49,690 | — | — |
| 2021-08-11 | $36.30 | $36.30 | 73,140 | — | — |
| 2021-08-10 | $33.80 | $33.80 | 61,720 | — | — |
| 2021-08-09 | $35.30 | $35.30 | 20,380 | — | — |
| 2021-08-06 | $34.70 | $34.70 | 22,640 | — | — |
| 2021-08-05 | $35.10 | $35.10 | 37,640 | — | — |
| 2021-08-04 | $33.10 | $33.10 | 35,680 | — | — |
| 2021-08-03 | $34.30 | $34.30 | 32,980 | — | — |
| 2021-08-02 | $36.70 | $36.70 | 32,430 | — | — |
| 2021-07-30 | $35.40 | $35.40 | 26,440 | — | — |
| 2021-07-29 | $36.30 | $36.30 | 41,960 | — | — |
| 2021-07-28 | $35.60 | $35.60 | 28,830 | — | — |
| 2021-07-27 | $34.70 | $34.70 | 43,690 | — | — |
| 2021-07-26 | $35.40 | $35.40 | 47,320 | — | — |
| 2021-07-23 | $35.00 | $35.00 | 38,940 | — | — |
| 2021-07-22 | $36.00 | $36.00 | 27,430 | — | — |
| 2021-07-21 | $37.70 | $37.70 | 32,780 | — | — |
| 2021-07-20 | $36.20 | $36.20 | 54,800 | — | — |
| 2021-07-19 | $35.90 | $35.90 | 68,120 | — | — |
| 2021-07-16 | $36.60 | $36.60 | 79,010 | — | — |
| 2021-07-15 | $39.40 | $39.40 | 49,750 | — | — |
| 2021-07-14 | $38.50 | $38.50 | 58,140 | — | — |
| 2021-07-13 | $39.30 | $39.30 | 56,720 | — | — |
| 2021-07-12 | $41.10 | $41.10 | 33,540 | — | — |
| 2021-07-09 | $42.20 | $42.20 | 31,850 | — | — |
| 2021-07-08 | $41.30 | $41.30 | 46,230 | — | — |
| 2021-07-07 | $42.20 | $42.20 | 50,440 | — | — |
| 2021-07-06 | $45.00 | $45.00 | 65,300 | — | — |
| 2021-07-02 | $44.50 | $44.50 | 66,060 | — | — |
| 2021-07-01 | $47.10 | $47.10 | 58,760 | — | — |
| 2021-06-30 | $47.20 | $47.20 | 123,590 | — | — |
| 2021-06-29 | $47.40 | $47.40 | 133,170 | — | — |
| 2021-06-28 | $45.80 | $45.80 | 124,450 | — | — |
| 2021-06-25 | $45.60 | $45.60 | 273,900 | — | — |
| 2021-06-24 | $44.30 | $44.30 | 70,900 | — | — |
| 2021-06-23 | $45.30 | $45.30 | 44,460 | — | — |
| 2021-06-22 | $43.90 | $43.90 | 53,370 | — | — |
| 2021-06-21 | $45.30 | $45.30 | 57,670 | — | — |
| 2021-06-18 | $44.50 | $44.50 | 130,780 | — | — |
| 2021-06-17 | $45.30 | $45.30 | 95,830 | — | — |
| 2021-06-16 | $47.90 | $47.90 | 58,330 | — | — |
| 2021-06-15 | $48.00 | $48.00 | 59,940 | — | — |
| 2021-06-14 | $47.80 | $47.80 | 78,980 | — | — |
| 2021-06-11 | $48.10 | $48.10 | 72,370 | — | — |
| 2021-06-10 | $46.30 | $46.30 | 112,140 | — | — |
| 2021-06-09 | $50.60 | $50.60 | 94,640 | — | — |
| 2021-06-08 | $52.90 | $52.90 | 84,660 | — | — |
| 2021-06-07 | $51.40 | $51.40 | 98,630 | — | — |
| 2021-06-04 | $52.90 | $52.90 | 257,480 | — | — |
| 2021-06-03 | $53.30 | $53.30 | 121,970 | — | — |
| 2021-06-02 | $51.70 | $51.70 | 76,190 | — | — |
| 2021-06-01 | $51.10 | $51.10 | 78,310 | — | — |
| 2021-05-28 | $49.40 | $49.40 | 87,240 | — | — |
| 2021-05-27 | $49.00 | $49.00 | 89,870 | — | — |
| 2021-05-26 | $47.40 | $47.40 | 109,450 | — | — |
| 2021-05-25 | $46.30 | $46.30 | 156,800 | — | — |
| 2021-05-24 | $45.00 | $45.00 | 90,140 | — | — |
| 2021-05-21 | $42.30 | $42.30 | 92,620 | — | — |
| 2021-05-20 | $42.50 | $42.50 | 54,710 | — | — |
| 2021-05-19 | $41.40 | $41.40 | 69,190 | — | — |
| 2021-05-18 | $40.40 | $40.40 | 61,510 | — | — |
| 2021-05-17 | $39.40 | $39.40 | 39,540 | — | — |
| 2021-05-14 | $39.50 | $39.50 | 50,320 | — | — |
| 2021-05-13 | $37.30 | $37.30 | 78,770 | — | — |
| 2021-05-12 | $38.50 | $38.50 | 61,830 | — | — |
| 2021-05-11 | $39.60 | $39.60 | 83,720 | — | — |
| 2021-05-10 | $38.40 | $38.40 | 82,800 | — | — |
| 2021-05-07 | $42.00 | $42.00 | 105,190 | — | — |
| 2021-05-06 | $40.00 | $40.00 | 91,310 | — | — |
| 2021-05-05 | $40.90 | $40.90 | 85,300 | — | — |
| 2021-05-04 | $38.40 | $38.40 | 159,720 | — | — |
| 2021-05-03 | $42.40 | $42.40 | 70,710 | — | — |
| 2021-04-30 | $42.90 | $42.90 | 105,300 | — | — |
| 2021-04-29 | $43.20 | $43.20 | 190,030 | — | — |
| 2021-04-28 | $43.20 | $43.20 | 148,010 | — | — |
| 2021-04-27 | $41.40 | $41.40 | 84,470 | — | — |
| 2021-04-26 | $41.40 | $41.40 | 83,120 | — | — |
| 2021-04-23 | $39.90 | $39.90 | 107,930 | — | — |
| 2021-04-22 | $38.00 | $38.00 | 147,720 | — | — |
| 2021-04-21 | $35.90 | $35.90 | 73,610 | — | — |
| 2021-04-20 | $34.60 | $34.60 | 107,090 | — | — |
| 2021-04-19 | $35.70 | $35.70 | 125,220 | — | — |
| 2021-04-16 | $36.10 | $36.10 | 133,590 | — | — |
| 2021-04-15 | $37.40 | $37.40 | 84,090 | — | — |
| 2021-04-14 | $38.40 | $38.40 | 114,250 | — | — |
| 2021-04-13 | $38.40 | $38.40 | 121,420 | — | — |
| 2021-04-12 | $37.90 | $37.90 | 185,160 | — | — |
| 2021-04-09 | $40.70 | $40.70 | 126,960 | — | — |
| 2021-04-08 | $41.90 | $41.90 | 93,440 | — | — |
| 2021-04-07 | $41.60 | $41.60 | 135,410 | — | — |
| 2021-04-06 | $44.80 | $44.80 | 257,010 | — | — |
| 2021-04-05 | $42.10 | $42.10 | 186,410 | — | — |
| 2021-04-01 | $42.20 | $42.20 | 297,410 | — | — |
| 2021-03-31 | $43.40 | $43.40 | 227,830 | — | — |
| 2021-03-30 | $41.10 | $41.10 | 327,560 | — | — |
| 2021-03-29 | $44.30 | $44.30 | 454,080 | — | — |
| 2021-03-26 | $55.70 | $55.70 | 1,467,690 | — | — |
| 2021-03-25 | $59.70 | $59.70 | 618,230 | — | — |
| 2021-03-24 | $60.70 | $60.70 | 1,103,830 | — | — |
| 2021-03-23 | $57.10 | $57.10 | 720,930 | — | — |
| 2021-03-22 | $53.10 | $53.10 | 364,600 | — | — |
| 2021-03-19 | $47.30 | $47.30 | 198,690 | — | — |
| 2021-03-18 | $45.30 | $45.30 | 593,650 | — | — |
| 2021-03-17 | $45.30 | $45.30 | 139,420 | — | — |
| 2021-03-16 | $41.10 | $41.10 | 39,700 | — | — |
| 2021-03-15 | $40.90 | $40.90 | 46,610 | — | — |
| 2021-03-12 | $41.60 | $41.60 | 37,920 | — | — |
| 2021-03-11 | $41.90 | $41.90 | 70,830 | — | — |
| 2021-03-10 | $41.70 | $41.70 | 41,650 | — | — |
| 2021-03-09 | $41.00 | $41.00 | 49,060 | — | — |
| 2021-03-08 | $38.00 | $38.00 | 43,070 | — | — |
| 2021-03-05 | $38.00 | $38.00 | 98,080 | — | — |
| 2021-03-04 | $38.20 | $38.20 | 110,790 | — | — |
| 2021-03-03 | $41.30 | $41.30 | 76,350 | — | — |
| 2021-03-02 | $42.70 | $42.70 | 93,820 | — | — |
| 2021-03-01 | $41.30 | $41.30 | 125,880 | — | — |
| 2021-02-26 | $39.70 | $39.70 | 98,930 | — | — |
| 2021-02-25 | $35.40 | $35.40 | 155,200 | — | — |
| 2021-02-24 | $38.90 | $38.90 | 117,530 | — | — |
| 2021-02-23 | $41.40 | $41.40 | 129,820 | — | — |
| 2021-02-22 | $45.30 | $45.30 | 76,670 | — | — |
| 2021-02-19 | $45.30 | $45.30 | 109,860 | — | — |
| 2021-02-18 | $40.45 | $40.45 | 148,890 | — | — |
| 2021-02-17 | $47.30 | $47.30 | 67,620 | — | — |
| 2021-02-16 | $48.60 | $48.60 | 135,700 | — | — |
| 2021-02-12 | $48.00 | $48.00 | 113,170 | — | — |
| 2021-02-11 | $44.70 | $44.70 | 366,790 | — | — |
| 2021-02-10 | $48.20 | $48.20 | 227,890 | — | — |
| 2021-02-09 | $44.40 | $44.40 | 61,700 | — | — |
| 2021-02-08 | $45.00 | $45.00 | 101,850 | — | — |
| 2021-02-05 | $43.70 | $43.70 | 56,780 | — | — |
| 2021-02-04 | $42.60 | $42.60 | 69,830 | — | — |
| 2021-02-03 | $42.00 | $42.00 | 76,070 | — | — |
| 2021-02-02 | $41.10 | $41.10 | 62,650 | — | — |
| 2021-02-01 | $40.00 | $40.00 | 65,710 | — | — |
| 2021-01-29 | $38.10 | $38.10 | 91,010 | — | — |
| 2021-01-28 | $39.40 | $39.40 | 188,580 | — | — |
| 2021-01-27 | $40.20 | $40.20 | 120,340 | — | — |
| 2021-01-26 | $43.20 | $43.20 | 119,590 | — | — |
| 2021-01-25 | $43.00 | $43.00 | 119,450 | — | — |
| 2021-01-22 | $43.90 | $43.90 | 131,080 | — | — |
| 2021-01-21 | $42.00 | $42.00 | 105,760 | — | — |
| 2021-01-20 | $39.20 | $39.20 | 90,840 | — | — |
| 2021-01-19 | $40.70 | $40.70 | 224,880 | — | — |
| 2021-01-15 | $37.10 | $37.10 | 64,210 | — | — |
| 2021-01-14 | $38.70 | $38.70 | 79,980 | — | — |
| 2021-01-13 | $37.10 | $37.10 | 77,150 | — | — |
| 2021-01-12 | $38.70 | $38.70 | 64,530 | — | — |
| 2021-01-11 | $37.00 | $37.00 | 58,820 | — | — |
| 2021-01-08 | $38.90 | $38.90 | 92,830 | — | — |
| 2021-01-07 | $37.30 | $37.30 | 141,100 | — | — |
| 2021-01-06 | $33.20 | $33.20 | 49,430 | — | — |
| 2021-01-05 | $34.70 | $34.70 | 77,140 | — | — |
| 2021-01-04 | $34.10 | $34.10 | 81,160 | — | — |