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
- 2015-03-04 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 | $13.50 | $13.50 | 59,440 | — | — |
| 2021-12-30 | $13.80 | $13.80 | 88,220 | — | — |
| 2021-12-29 | $13.50 | $13.50 | 76,550 | — | — |
| 2021-12-28 | $13.22 | $13.22 | 68,195 | — | — |
| 2021-12-27 | $14.00 | $14.00 | 51,665 | — | — |
| 2021-12-23 | $14.76 | $14.76 | 102,870 | — | — |
| 2021-12-22 | $14.24 | $14.24 | 78,735 | — | — |
| 2021-12-21 | $13.58 | $13.58 | 169,025 | — | — |
| 2021-12-20 | $13.88 | $13.88 | 36,280 | — | — |
| 2021-12-17 | $14.40 | $14.40 | 25,050 | — | — |
| 2021-12-16 | $14.06 | $14.06 | 24,580 | — | — |
| 2021-12-15 | $14.22 | $14.22 | 69,755 | — | — |
| 2021-12-14 | $14.88 | $14.88 | 35,360 | — | — |
| 2021-12-13 | $15.16 | $15.16 | 32,840 | — | — |
| 2021-12-10 | $15.80 | $15.80 | 25,600 | — | — |
| 2021-12-09 | $16.00 | $16.00 | 23,760 | — | — |
| 2021-12-08 | $16.20 | $16.20 | 34,935 | — | — |
| 2021-12-07 | $15.98 | $15.98 | 53,925 | — | — |
| 2021-12-06 | $14.16 | $14.16 | 62,700 | — | — |
| 2021-12-03 | $14.56 | $14.56 | 51,410 | — | — |
| 2021-12-02 | $15.48 | $15.48 | 44,325 | — | — |
| 2021-12-01 | $15.98 | $15.98 | 40,950 | — | — |
| 2021-11-30 | $16.74 | $16.74 | 49,205 | — | — |
| 2021-11-29 | $16.58 | $16.58 | 39,215 | — | — |
| 2021-11-26 | $17.02 | $17.02 | 27,500 | — | — |
| 2021-11-24 | $16.82 | $16.82 | 93,615 | — | — |
| 2021-11-23 | $15.00 | $15.00 | 116,645 | — | — |
| 2021-11-22 | $16.00 | $16.00 | 62,895 | — | — |
| 2021-11-19 | $16.90 | $16.90 | 41,050 | — | — |
| 2021-11-18 | $17.44 | $17.44 | 72,720 | — | — |
| 2021-11-17 | $17.62 | $17.62 | 44,105 | — | — |
| 2021-11-16 | $18.26 | $18.26 | 25,685 | — | — |
| 2021-11-15 | $18.36 | $18.36 | 35,785 | — | — |
| 2021-11-12 | $18.88 | $18.88 | 37,240 | — | — |
| 2021-11-11 | $19.02 | $19.02 | 30,350 | — | — |
| 2021-11-10 | $18.86 | $18.86 | 81,155 | — | — |
| 2021-11-09 | $20.40 | $20.40 | 77,575 | — | — |
| 2021-11-08 | $21.00 | $21.00 | 63,415 | — | — |
| 2021-11-05 | $21.60 | $21.60 | 97,140 | — | — |
| 2021-11-04 | $22.00 | $22.00 | 121,325 | — | — |
| 2021-11-03 | $20.60 | $20.60 | 296,015 | — | — |
| 2021-11-02 | $22.20 | $22.20 | 1,434,550 | — | — |
| 2021-11-01 | $18.66 | $18.66 | 58,430 | — | — |
| 2021-10-29 | $17.90 | $17.90 | 39,520 | — | — |
| 2021-10-28 | $17.84 | $17.84 | 31,450 | — | — |
| 2021-10-27 | $17.62 | $17.62 | 23,750 | — | — |
| 2021-10-26 | $18.00 | $18.00 | 48,365 | — | — |
| 2021-10-25 | $17.94 | $17.94 | 39,500 | — | — |
| 2021-10-22 | $17.82 | $17.82 | 39,470 | — | — |
| 2021-10-21 | $18.62 | $18.62 | 108,435 | — | — |
| 2021-10-20 | $19.00 | $19.00 | 147,555 | — | — |
| 2021-10-19 | $16.66 | $16.66 | 48,115 | — | — |
| 2021-10-18 | $16.80 | $16.80 | 39,730 | — | — |
| 2021-10-15 | $16.70 | $16.70 | 18,870 | — | — |
| 2021-10-14 | $16.48 | $16.48 | 35,355 | — | — |
| 2021-10-13 | $17.02 | $17.02 | 20,960 | — | — |
| 2021-10-12 | $17.10 | $17.10 | 17,245 | — | — |
| 2021-10-11 | $16.76 | $16.76 | 18,565 | — | — |
| 2021-10-08 | $17.18 | $17.18 | 28,550 | — | — |
| 2021-10-07 | $16.82 | $16.82 | 28,510 | — | — |
| 2021-10-06 | $16.62 | $16.62 | 17,155 | — | — |
| 2021-10-05 | $16.56 | $16.56 | 47,325 | — | — |
| 2021-10-04 | $16.60 | $16.60 | 38,830 | — | — |
| 2021-10-01 | $17.56 | $17.56 | 34,310 | — | — |
| 2021-09-30 | $17.52 | $17.52 | 45,815 | — | — |
| 2021-09-29 | $17.74 | $17.74 | 95,080 | — | — |
| 2021-09-28 | $18.80 | $18.80 | 54,525 | — | — |
| 2021-09-27 | $19.54 | $19.54 | 21,290 | — | — |
| 2021-09-24 | $19.58 | $19.58 | 23,580 | — | — |
| 2021-09-23 | $19.80 | $19.80 | 53,655 | — | — |
| 2021-09-22 | $20.60 | $20.60 | 67,775 | — | — |
| 2021-09-21 | $18.70 | $18.70 | 24,270 | — | — |
| 2021-09-20 | $19.10 | $19.10 | 51,715 | — | — |
| 2021-09-17 | $19.80 | $19.80 | 26,145 | — | — |
| 2021-09-16 | $20.20 | $20.20 | 23,450 | — | — |
| 2021-09-15 | $20.00 | $20.00 | 16,560 | — | — |
| 2021-09-14 | $20.10 | $20.10 | 47,130 | — | — |
| 2021-09-13 | $20.20 | $20.20 | 29,740 | — | — |
| 2021-09-10 | $20.60 | $20.60 | 26,635 | — | — |
| 2021-09-09 | $21.00 | $21.00 | 17,950 | — | — |
| 2021-09-08 | $21.40 | $21.40 | 34,850 | — | — |
| 2021-09-07 | $21.20 | $21.20 | 45,490 | — | — |
| 2021-09-03 | $21.80 | $21.80 | 30,530 | — | — |
| 2021-09-02 | $21.60 | $21.60 | 48,625 | — | — |
| 2021-09-01 | $21.40 | $21.40 | 41,070 | — | — |
| 2021-08-31 | $21.60 | $21.60 | 72,595 | — | — |
| 2021-08-30 | $21.40 | $21.40 | 91,230 | — | — |
| 2021-08-27 | $19.72 | $19.72 | 25,875 | — | — |
| 2021-08-26 | $19.80 | $19.80 | 21,130 | — | — |
| 2021-08-25 | $19.60 | $19.60 | 73,490 | — | — |
| 2021-08-24 | $20.20 | $20.20 | 43,095 | — | — |
| 2021-08-23 | $19.68 | $19.68 | 41,160 | — | — |
| 2021-08-20 | $19.24 | $19.24 | 28,480 | — | — |
| 2021-08-19 | $19.48 | $19.48 | 45,760 | — | — |
| 2021-08-18 | $18.80 | $18.80 | 49,650 | — | — |
| 2021-08-17 | $18.48 | $18.48 | 143,805 | — | — |
| 2021-08-16 | $20.40 | $20.40 | 100,585 | — | — |
| 2021-08-13 | $21.60 | $21.60 | 30,600 | — | — |
| 2021-08-12 | $21.60 | $21.60 | 43,770 | — | — |
| 2021-08-11 | $21.80 | $21.80 | 38,410 | — | — |
| 2021-08-10 | $22.40 | $22.40 | 64,245 | — | — |
| 2021-08-09 | $22.40 | $22.40 | 76,505 | — | — |
| 2021-08-06 | $22.60 | $22.60 | 51,760 | — | — |
| 2021-08-05 | $21.80 | $21.80 | 51,450 | — | — |
| 2021-08-04 | $21.80 | $21.80 | 59,690 | — | — |
| 2021-08-03 | $22.00 | $22.00 | 35,860 | — | — |
| 2021-08-02 | $22.20 | $22.20 | 25,755 | — | — |
| 2021-07-30 | $22.00 | $22.00 | 46,430 | — | — |
| 2021-07-29 | $22.40 | $22.40 | 59,340 | — | — |
| 2021-07-28 | $21.80 | $21.80 | 46,240 | — | — |
| 2021-07-27 | $22.00 | $22.00 | 55,850 | — | — |
| 2021-07-26 | $21.80 | $21.80 | 74,810 | — | — |
| 2021-07-23 | $22.40 | $22.40 | 50,455 | — | — |
| 2021-07-22 | $22.80 | $22.80 | 57,690 | — | — |
| 2021-07-21 | $23.00 | $23.00 | 54,605 | — | — |
| 2021-07-20 | $22.60 | $22.60 | 62,070 | — | — |
| 2021-07-19 | $22.00 | $22.00 | 74,710 | — | — |
| 2021-07-16 | $22.20 | $22.20 | 120,125 | — | — |
| 2021-07-15 | $23.20 | $23.20 | 243,830 | — | — |
| 2021-07-14 | $21.60 | $21.60 | 111,215 | — | — |
| 2021-07-13 | $22.20 | $22.20 | 158,700 | — | — |
| 2021-07-12 | $23.20 | $23.20 | 81,980 | — | — |
| 2021-07-09 | $23.00 | $23.00 | 73,250 | — | — |
| 2021-07-08 | $22.40 | $22.40 | 127,010 | — | — |
| 2021-07-07 | $23.20 | $23.20 | 238,315 | — | — |
| 2021-07-06 | $23.00 | $23.00 | 177,115 | — | — |
| 2021-07-02 | $24.00 | $24.00 | 250,400 | — | — |
| 2021-07-01 | $24.40 | $24.40 | 720,255 | — | — |
| 2021-06-30 | $25.60 | $25.60 | 3,886,065 | — | — |
| 2021-06-29 | $30.20 | $30.20 | 61,265 | — | — |
| 2021-06-28 | $31.60 | $31.60 | 61,860 | — | — |
| 2021-06-25 | $31.20 | $31.20 | 94,915 | — | — |
| 2021-06-24 | $32.80 | $32.80 | 37,705 | — | — |
| 2021-06-23 | $33.40 | $33.40 | 39,560 | — | — |
| 2021-06-22 | $32.40 | $32.40 | 58,190 | — | — |
| 2021-06-21 | $32.20 | $32.20 | 32,100 | — | — |
| 2021-06-18 | $32.60 | $32.60 | 53,085 | — | — |
| 2021-06-17 | $32.80 | $32.80 | 135,425 | — | — |
| 2021-06-16 | $32.00 | $32.00 | 91,555 | — | — |
| 2021-06-15 | $32.40 | $32.40 | 59,575 | — | — |
| 2021-06-14 | $34.00 | $34.00 | 53,795 | — | — |
| 2021-06-11 | $33.40 | $33.40 | 49,350 | — | — |
| 2021-06-10 | $33.60 | $33.60 | 82,785 | — | — |
| 2021-06-09 | $32.40 | $32.40 | 93,630 | — | — |
| 2021-06-08 | $33.40 | $33.40 | 299,115 | — | — |
| 2021-06-07 | $34.60 | $34.60 | 140,970 | — | — |
| 2021-06-04 | $31.40 | $31.40 | 37,435 | — | — |
| 2021-06-03 | $30.80 | $30.80 | 50,570 | — | — |
| 2021-06-02 | $32.00 | $32.00 | 63,925 | — | — |
| 2021-06-01 | $32.40 | $32.40 | 52,225 | — | — |
| 2021-05-28 | $32.00 | $32.00 | 50,310 | — | — |
| 2021-05-27 | $31.40 | $31.40 | 46,830 | — | — |
| 2021-05-26 | $32.40 | $32.40 | 71,675 | — | — |
| 2021-05-25 | $29.80 | $29.80 | 56,810 | — | — |
| 2021-05-24 | $30.20 | $30.20 | 54,740 | — | — |
| 2021-05-21 | $30.80 | $30.80 | 236,730 | — | — |
| 2021-05-20 | $28.80 | $28.80 | 25,740 | — | — |
| 2021-05-19 | $29.80 | $29.80 | 40,460 | — | — |
| 2021-05-18 | $29.60 | $29.60 | 57,010 | — | — |
| 2021-05-17 | $27.40 | $27.40 | 55,585 | — | — |
| 2021-05-14 | $26.60 | $26.60 | 37,190 | — | — |
| 2021-05-13 | $25.20 | $25.20 | 89,905 | — | — |
| 2021-05-12 | $26.80 | $26.80 | 78,900 | — | — |
| 2021-05-11 | $28.80 | $28.80 | 67,535 | — | — |
| 2021-05-10 | $28.60 | $28.60 | 66,270 | — | — |
| 2021-05-07 | $29.60 | $29.60 | 40,935 | — | — |
| 2021-05-06 | $29.40 | $29.40 | 72,445 | — | — |
| 2021-05-05 | $30.60 | $30.60 | 73,870 | — | — |
| 2021-05-04 | $31.60 | $31.60 | 79,690 | — | — |
| 2021-05-03 | $31.00 | $31.00 | 55,440 | — | — |
| 2021-04-30 | $31.80 | $31.80 | 47,760 | — | — |
| 2021-04-29 | $32.80 | $32.80 | 52,865 | — | — |
| 2021-04-28 | $33.20 | $33.20 | 76,855 | — | — |
| 2021-04-27 | $31.80 | $31.80 | 54,310 | — | — |
| 2021-04-26 | $32.60 | $32.60 | 93,155 | — | — |
| 2021-04-23 | $31.20 | $31.20 | 54,385 | — | — |
| 2021-04-22 | $30.60 | $30.60 | 70,980 | — | — |
| 2021-04-21 | $29.80 | $29.80 | 73,645 | — | — |
| 2021-04-20 | $28.00 | $28.00 | 67,670 | — | — |
| 2021-04-19 | $29.40 | $29.40 | 77,475 | — | — |
| 2021-04-16 | $29.40 | $29.40 | 214,200 | — | — |
| 2021-04-15 | $27.80 | $27.80 | 167,375 | — | — |
| 2021-04-14 | $29.80 | $29.80 | 110,945 | — | — |
| 2021-04-13 | $31.60 | $31.60 | 120,325 | — | — |
| 2021-04-12 | $31.00 | $31.00 | 182,525 | — | — |
| 2021-04-09 | $34.60 | $34.60 | 72,750 | — | — |
| 2021-04-08 | $34.10 | $34.10 | 69,355 | — | — |
| 2021-04-07 | $34.00 | $34.00 | 110,445 | — | — |
| 2021-04-06 | $36.00 | $36.00 | 121,055 | — | — |
| 2021-04-05 | $35.20 | $35.20 | 104,020 | — | — |
| 2021-04-01 | $37.20 | $37.20 | 123,820 | — | — |
| 2021-03-31 | $35.20 | $35.20 | 110,350 | — | — |
| 2021-03-30 | $34.40 | $34.40 | 120,075 | — | — |
| 2021-03-29 | $34.20 | $34.20 | 154,270 | — | — |
| 2021-03-26 | $36.00 | $36.00 | 154,115 | — | — |
| 2021-03-25 | $37.40 | $37.40 | 204,515 | — | — |
| 2021-03-24 | $35.20 | $35.20 | 245,285 | — | — |
| 2021-03-23 | $37.00 | $37.00 | 263,210 | — | — |
| 2021-03-22 | $40.60 | $40.60 | 245,905 | — | — |
| 2021-03-19 | $43.00 | $43.00 | 376,765 | — | — |
| 2021-03-18 | $40.80 | $40.80 | 471,830 | — | — |
| 2021-03-17 | $45.40 | $45.40 | 536,620 | — | — |
| 2021-03-16 | $47.80 | $47.80 | 2,235,535 | — | — |
| 2021-03-15 | $61.40 | $61.40 | 20,916,410 | — | — |
| 2021-03-12 | $30.60 | $30.60 | 96,600 | — | — |
| 2021-03-11 | $30.60 | $30.60 | 214,245 | — | — |
| 2021-03-10 | $27.00 | $27.00 | 100,235 | — | — |
| 2021-03-09 | $27.80 | $27.80 | 128,990 | — | — |
| 2021-03-08 | $25.20 | $25.20 | 121,475 | — | — |
| 2021-03-05 | $25.00 | $25.00 | 325,170 | — | — |
| 2021-03-04 | $23.00 | $23.00 | 302,995 | — | — |
| 2021-03-03 | $27.60 | $27.60 | 116,840 | — | — |
| 2021-03-02 | $28.80 | $28.80 | 139,985 | — | — |
| 2021-03-01 | $28.80 | $28.80 | 119,570 | — | — |
| 2021-02-26 | $27.40 | $27.40 | 138,085 | — | — |
| 2021-02-25 | $28.20 | $28.20 | 152,665 | — | — |
| 2021-02-24 | $30.60 | $30.60 | 183,330 | — | — |
| 2021-02-23 | $28.60 | $28.60 | 476,910 | — | — |
| 2021-02-22 | $32.60 | $32.60 | 275,945 | — | — |
| 2021-02-19 | $37.00 | $37.00 | 272,980 | — | — |
| 2021-02-18 | $36.60 | $36.60 | 696,675 | — | — |
| 2021-02-17 | $46.60 | $46.60 | 1,610,600 | — | — |
| 2021-02-16 | $36.00 | $36.00 | 383,080 | — | — |
| 2021-02-12 | $36.20 | $36.20 | 244,060 | — | — |
| 2021-02-11 | $35.60 | $35.60 | 361,760 | — | — |
| 2021-02-10 | $37.80 | $37.80 | 504,995 | — | — |
| 2021-02-09 | $39.40 | $39.40 | 667,630 | — | — |
| 2021-02-08 | $36.40 | $36.40 | 602,620 | — | — |
| 2021-02-05 | $32.40 | $32.40 | 218,430 | — | — |
| 2021-02-04 | $33.40 | $33.40 | 263,670 | — | — |
| 2021-02-03 | $33.80 | $33.80 | 431,955 | — | — |
| 2021-02-02 | $31.80 | $31.80 | 263,740 | — | — |
| 2021-02-01 | $31.00 | $31.00 | 279,800 | — | — |
| 2021-01-29 | $30.60 | $30.60 | 343,475 | — | — |
| 2021-01-28 | $31.20 | $31.20 | 309,155 | — | — |
| 2021-01-27 | $32.20 | $32.20 | 536,960 | — | — |
| 2021-01-26 | $36.00 | $36.00 | 813,185 | — | — |
| 2021-01-25 | $41.80 | $41.80 | 2,454,330 | — | — |
| 2021-01-22 | $33.80 | $33.80 | 341,860 | — | — |
| 2021-01-21 | $32.60 | $32.60 | 222,805 | — | — |
| 2021-01-20 | $33.20 | $33.20 | 332,780 | — | — |
| 2021-01-19 | $34.80 | $34.80 | 531,980 | — | — |
| 2021-01-15 | $34.00 | $34.00 | 686,350 | — | — |
| 2021-01-14 | $37.00 | $37.00 | 1,208,785 | — | — |
| 2021-01-13 | $30.00 | $30.00 | 378,560 | — | — |
| 2021-01-12 | $31.60 | $31.60 | 423,495 | — | — |
| 2021-01-11 | $32.80 | $32.80 | 718,790 | — | — |
| 2021-01-08 | $33.20 | $33.20 | 723,605 | — | — |
| 2021-01-07 | $34.60 | $34.60 | 1,161,635 | — | — |
| 2021-01-06 | $31.00 | $31.00 | 2,378,265 | — | — |
| 2021-01-05 | $34.60 | $34.60 | 13,969,970 | — | — |
| 2021-01-04 | $29.00 | $29.00 | 17,828,570 | — | — |