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
- 2019-12-19 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 | $16.05 | $16.05 | 7,020 | — | — |
| 2021-12-30 | $16.40 | $16.40 | 7,520 | — | — |
| 2021-12-29 | $16.95 | $16.95 | 6,980 | — | — |
| 2021-12-28 | $16.67 | $16.67 | 13,280 | — | — |
| 2021-12-27 | $15.85 | $15.85 | 12,600 | — | — |
| 2021-12-23 | $16.70 | $16.70 | 10,700 | — | — |
| 2021-12-22 | $17.20 | $17.20 | 6,860 | — | — |
| 2021-12-21 | $19.70 | $19.70 | 2,220 | — | — |
| 2021-12-20 | $19.70 | $19.70 | 1,080 | — | — |
| 2021-12-17 | $19.55 | $19.55 | 780 | — | — |
| 2021-12-16 | $19.30 | $19.30 | 2,160 | — | — |
| 2021-12-15 | $19.25 | $19.25 | 2,460 | — | — |
| 2021-12-14 | $20.00 | $20.00 | 2,680 | — | — |
| 2021-12-13 | $20.05 | $20.05 | 1,000 | — | — |
| 2021-12-10 | $20.25 | $20.25 | 5,160 | — | — |
| 2021-12-09 | $19.95 | $19.95 | 2,520 | — | — |
| 2021-12-08 | $19.95 | $19.95 | 2,460 | — | — |
| 2021-12-07 | $19.08 | $19.08 | 3,660 | — | — |
| 2021-12-06 | $18.95 | $18.95 | 2,860 | — | — |
| 2021-12-03 | $19.00 | $19.00 | 3,220 | — | — |
| 2021-12-02 | $20.20 | $20.20 | 7,040 | — | — |
| 2021-12-01 | $21.90 | $21.90 | 2,320 | — | — |
| 2021-11-30 | $22.01 | $22.01 | 13,120 | — | — |
| 2021-11-29 | $22.75 | $22.75 | 4,700 | — | — |
| 2021-11-26 | $24.25 | $24.25 | 8,660 | — | — |
| 2021-11-24 | $23.55 | $23.55 | 2,260 | — | — |
| 2021-11-23 | $22.55 | $22.55 | 1,280 | — | — |
| 2021-11-22 | $23.10 | $23.10 | 4,860 | — | — |
| 2021-11-19 | $23.55 | $23.55 | 1,380 | — | — |
| 2021-11-18 | $24.30 | $24.30 | 2,600 | — | — |
| 2021-11-17 | $23.75 | $23.75 | 3,120 | — | — |
| 2021-11-16 | $24.25 | $24.25 | 1,560 | — | — |
| 2021-11-15 | $24.30 | $24.30 | 2,120 | — | — |
| 2021-11-12 | $25.00 | $25.00 | 4,600 | — | — |
| 2021-11-11 | $25.05 | $25.05 | 9,600 | — | — |
| 2021-11-10 | $23.75 | $23.75 | 1,740 | — | — |
| 2021-11-09 | $24.80 | $24.80 | 2,360 | — | — |
| 2021-11-08 | $25.30 | $25.30 | 1,640 | — | — |
| 2021-11-05 | $25.35 | $25.35 | 380 | — | — |
| 2021-11-04 | $25.85 | $25.85 | 3,220 | — | — |
| 2021-11-03 | $26.20 | $26.20 | 20,500 | — | — |
| 2021-11-02 | $24.30 | $24.30 | 1,900 | — | — |
| 2021-11-01 | $23.80 | $23.80 | 66,620 | — | — |
| 2021-10-29 | $24.00 | $24.00 | 2,260 | — | — |
| 2021-10-28 | $24.25 | $24.25 | 2,100 | — | — |
| 2021-10-27 | $25.00 | $25.00 | 26,560 | — | — |
| 2021-10-26 | $23.08 | $23.08 | 1,380 | — | — |
| 2021-10-25 | $22.95 | $22.95 | 1,460 | — | — |
| 2021-10-22 | $22.90 | $22.90 | 1,720 | — | — |
| 2021-10-21 | $24.00 | $24.00 | 980 | — | — |
| 2021-10-20 | $24.85 | $24.85 | 12,700 | — | — |
| 2021-10-19 | $24.93 | $24.93 | 1,120 | — | — |
| 2021-10-18 | $24.75 | $24.75 | 340 | — | — |
| 2021-10-15 | $24.55 | $24.55 | 580 | — | — |
| 2021-10-14 | $25.35 | $25.35 | 4,720 | — | — |
| 2021-10-13 | $23.55 | $23.55 | 4,360 | — | — |
| 2021-10-12 | $23.40 | $23.40 | 1,280 | — | — |
| 2021-10-11 | $23.30 | $23.30 | 2,340 | — | — |
| 2021-10-08 | $22.95 | $22.95 | 2,160 | — | — |
| 2021-10-07 | $23.10 | $23.10 | 3,000 | — | — |
| 2021-10-06 | $22.75 | $22.75 | 540 | — | — |
| 2021-10-05 | $23.35 | $23.35 | 1,920 | — | — |
| 2021-10-04 | $23.00 | $23.00 | 5,860 | — | — |
| 2021-10-01 | $23.00 | $23.00 | 13,460 | — | — |
| 2021-09-30 | $24.35 | $24.35 | 7,540 | — | — |
| 2021-09-29 | $24.20 | $24.20 | 2,400 | — | — |
| 2021-09-28 | $24.55 | $24.55 | 4,180 | — | — |
| 2021-09-27 | $25.15 | $25.15 | 1,240 | — | — |
| 2021-09-24 | $25.60 | $25.60 | 2,540 | — | — |
| 2021-09-23 | $25.30 | $25.30 | 1,100 | — | — |
| 2021-09-22 | $25.60 | $25.60 | 3,580 | — | — |
| 2021-09-21 | $25.75 | $25.75 | 7,400 | — | — |
| 2021-09-20 | $25.30 | $25.30 | 7,820 | — | — |
| 2021-09-17 | $26.35 | $26.35 | 9,040 | — | — |
| 2021-09-16 | $25.15 | $25.15 | 6,160 | — | — |
| 2021-09-15 | $24.70 | $24.70 | 11,200 | — | — |
| 2021-09-14 | $23.40 | $23.40 | 14,500 | — | — |
| 2021-09-13 | $25.70 | $25.70 | 66,700 | — | — |
| 2021-09-10 | $27.80 | $27.80 | 52,140 | — | — |
| 2021-09-09 | $30.00 | $30.00 | 472,020 | — | — |
| 2021-09-08 | $27.30 | $27.30 | 34,180 | — | — |
| 2021-09-07 | $23.80 | $23.80 | 3,780 | — | — |
| 2021-09-03 | $24.95 | $24.95 | 1,800 | — | — |
| 2021-09-02 | $25.40 | $25.40 | 760 | — | — |
| 2021-09-01 | $25.90 | $25.90 | 1,740 | — | — |
| 2021-08-31 | $25.85 | $25.85 | 3,440 | — | — |
| 2021-08-30 | $24.50 | $24.50 | 1,780 | — | — |
| 2021-08-27 | $24.85 | $24.85 | 2,060 | — | — |
| 2021-08-26 | $24.45 | $24.45 | 4,140 | — | — |
| 2021-08-25 | $24.50 | $24.50 | 2,100 | — | — |
| 2021-08-24 | $24.50 | $24.50 | 2,960 | — | — |
| 2021-08-23 | $24.65 | $24.65 | 1,260 | — | — |
| 2021-08-20 | $23.45 | $23.45 | 3,300 | — | — |
| 2021-08-19 | $23.65 | $23.65 | 3,100 | — | — |
| 2021-08-18 | $24.30 | $24.30 | 1,440 | — | — |
| 2021-08-17 | $25.35 | $25.35 | 13,840 | — | — |
| 2021-08-16 | $22.50 | $22.50 | 7,000 | — | — |
| 2021-08-13 | $23.80 | $23.80 | 13,660 | — | — |
| 2021-08-12 | $24.75 | $24.75 | 4,120 | — | — |
| 2021-08-11 | $24.45 | $24.45 | 1,920 | — | — |
| 2021-08-10 | $24.95 | $24.95 | 1,860 | — | — |
| 2021-08-09 | $25.60 | $25.60 | 2,540 | — | — |
| 2021-08-06 | $25.65 | $25.65 | 2,240 | — | — |
| 2021-08-05 | $26.05 | $26.05 | 18,420 | — | — |
| 2021-08-04 | $25.50 | $25.50 | 8,480 | — | — |
| 2021-08-03 | $27.90 | $27.90 | 101,240 | — | — |
| 2021-08-02 | $26.60 | $26.60 | 1,040 | — | — |
| 2021-07-30 | $26.55 | $26.55 | 2,700 | — | — |
| 2021-07-29 | $25.50 | $25.50 | 2,140 | — | — |
| 2021-07-28 | $26.50 | $26.50 | 1,540 | — | — |
| 2021-07-27 | $26.08 | $26.08 | 2,220 | — | — |
| 2021-07-26 | $27.20 | $27.20 | 460 | — | — |
| 2021-07-23 | $27.75 | $27.75 | 2,060 | — | — |
| 2021-07-22 | $27.60 | $27.60 | 1,140 | — | — |
| 2021-07-21 | $27.35 | $27.35 | 1,300 | — | — |
| 2021-07-20 | $26.45 | $26.45 | 1,200 | — | — |
| 2021-07-19 | $25.90 | $25.90 | 960 | — | — |
| 2021-07-16 | $25.50 | $25.50 | 1,980 | — | — |
| 2021-07-15 | $25.00 | $25.00 | 3,080 | — | — |
| 2021-07-14 | $25.50 | $25.50 | 12,120 | — | — |
| 2021-07-13 | $28.05 | $28.05 | 580 | — | — |
| 2021-07-12 | $27.93 | $27.93 | 1,020 | — | — |
| 2021-07-09 | $28.60 | $28.60 | 1,220 | — | — |
| 2021-07-08 | $28.20 | $28.20 | 2,120 | — | — |
| 2021-07-07 | $28.75 | $28.75 | 1,820 | — | — |
| 2021-07-06 | $29.45 | $29.45 | 4,760 | — | — |
| 2021-07-02 | $28.55 | $28.55 | 1,860 | — | — |
| 2021-07-01 | $29.25 | $29.25 | 3,660 | — | — |
| 2021-06-30 | $29.45 | $29.45 | 3,280 | — | — |
| 2021-06-29 | $30.30 | $30.30 | 4,120 | — | — |
| 2021-06-28 | $31.15 | $31.15 | 4,880 | — | — |
| 2021-06-25 | $31.80 | $31.80 | 13,320 | — | — |
| 2021-06-24 | $32.45 | $32.45 | 28,240 | — | — |
| 2021-06-23 | $30.05 | $30.05 | 4,340 | — | — |
| 2021-06-22 | $29.50 | $29.50 | 4,400 | — | — |
| 2021-06-21 | $29.90 | $29.90 | 5,580 | — | — |
| 2021-06-18 | $29.05 | $29.05 | 9,900 | — | — |
| 2021-06-17 | $30.25 | $30.25 | 6,460 | — | — |
| 2021-06-16 | $30.05 | $30.05 | 9,320 | — | — |
| 2021-06-15 | $29.95 | $29.95 | 5,640 | — | — |
| 2021-06-14 | $30.15 | $30.15 | 4,200 | — | — |
| 2021-06-11 | $31.50 | $31.50 | 32,220 | — | — |
| 2021-06-10 | $29.60 | $29.60 | 7,940 | — | — |
| 2021-06-09 | $28.75 | $28.75 | 6,420 | — | — |
| 2021-06-08 | $29.05 | $29.05 | 5,060 | — | — |
| 2021-06-07 | $28.50 | $28.50 | 3,960 | — | — |
| 2021-06-04 | $29.50 | $29.50 | 7,600 | — | — |
| 2021-06-03 | $29.60 | $29.60 | 5,840 | — | — |
| 2021-06-02 | $30.65 | $30.65 | 12,780 | — | — |
| 2021-06-01 | $28.80 | $28.80 | 6,040 | — | — |
| 2021-05-28 | $28.55 | $28.55 | 2,940 | — | — |
| 2021-05-27 | $28.85 | $28.85 | 1,740 | — | — |
| 2021-05-26 | $28.80 | $28.80 | 7,400 | — | — |
| 2021-05-25 | $26.25 | $26.25 | 5,120 | — | — |
| 2021-05-24 | $28.40 | $28.40 | 12,880 | — | — |
| 2021-05-21 | $28.50 | $28.50 | 7,000 | — | — |
| 2021-05-20 | $27.45 | $27.45 | 2,160 | — | — |
| 2021-05-19 | $27.00 | $27.00 | 1,120 | — | — |
| 2021-05-18 | $27.60 | $27.60 | 2,080 | — | — |
| 2021-05-17 | $27.45 | $27.45 | 4,960 | — | — |
| 2021-05-14 | $25.55 | $25.55 | 2,820 | — | — |
| 2021-05-13 | $25.25 | $25.25 | 3,980 | — | — |
| 2021-05-12 | $25.80 | $25.80 | 2,700 | — | — |
| 2021-05-11 | $25.50 | $25.50 | 4,080 | — | — |
| 2021-05-10 | $26.75 | $26.75 | 3,840 | — | — |
| 2021-05-07 | $26.40 | $26.40 | 1,520 | — | — |
| 2021-05-06 | $25.95 | $25.95 | 6,020 | — | — |
| 2021-05-05 | $27.20 | $27.20 | 2,840 | — | — |
| 2021-05-04 | $28.50 | $28.50 | 9,000 | — | — |
| 2021-05-03 | $29.00 | $29.00 | 2,180 | — | — |
| 2021-04-30 | $30.05 | $30.05 | 3,560 | — | — |
| 2021-04-29 | $29.70 | $29.70 | 4,720 | — | — |
| 2021-04-28 | $31.00 | $31.00 | 16,880 | — | — |
| 2021-04-27 | $29.80 | $29.80 | 9,880 | — | — |
| 2021-04-26 | $30.90 | $30.90 | 7,760 | — | — |
| 2021-04-23 | $29.30 | $29.30 | 4,800 | — | — |
| 2021-04-22 | $28.05 | $28.05 | 6,400 | — | — |
| 2021-04-21 | $26.10 | $26.10 | 8,620 | — | — |
| 2021-04-20 | $25.60 | $25.60 | 10,820 | — | — |
| 2021-04-19 | $28.65 | $28.65 | 5,000 | — | — |
| 2021-04-16 | $26.55 | $26.55 | 7,180 | — | — |
| 2021-04-15 | $25.75 | $25.75 | 8,260 | — | — |
| 2021-04-14 | $26.60 | $26.60 | 4,720 | — | — |
| 2021-04-13 | $26.55 | $26.55 | 5,260 | — | — |
| 2021-04-12 | $25.75 | $25.75 | 13,500 | — | — |
| 2021-04-09 | $28.05 | $28.05 | 4,280 | — | — |
| 2021-04-08 | $28.65 | $28.65 | 11,480 | — | — |
| 2021-04-07 | $29.20 | $29.20 | 12,540 | — | — |
| 2021-04-06 | $30.90 | $30.90 | 5,100 | — | — |
| 2021-04-05 | $30.55 | $30.55 | 13,140 | — | — |
| 2021-04-01 | $31.10 | $31.10 | 10,260 | — | — |
| 2021-03-31 | $31.00 | $31.00 | 28,640 | — | — |
| 2021-03-30 | $33.50 | $33.50 | 651,100 | — | — |
| 2021-03-29 | $28.80 | $28.80 | 8,860 | — | — |
| 2021-03-26 | $31.88 | $31.88 | 7,620 | — | — |
| 2021-03-25 | $31.45 | $31.45 | 17,220 | — | — |
| 2021-03-24 | $33.60 | $33.60 | 7,300 | — | — |
| 2021-03-23 | $33.55 | $33.55 | 6,900 | — | — |
| 2021-03-22 | $33.80 | $33.80 | 6,420 | — | — |
| 2021-03-19 | $35.25 | $35.25 | 8,420 | — | — |
| 2021-03-18 | $35.05 | $35.05 | 6,140 | — | — |
| 2021-03-17 | $36.50 | $36.50 | 5,860 | — | — |
| 2021-03-16 | $37.05 | $37.05 | 5,580 | — | — |
| 2021-03-15 | $40.75 | $40.75 | 18,380 | — | — |
| 2021-03-12 | $38.00 | $38.00 | 14,460 | — | — |
| 2021-03-11 | $35.20 | $35.20 | 6,860 | — | — |
| 2021-03-10 | $34.10 | $34.10 | 4,700 | — | — |
| 2021-03-09 | $34.10 | $34.10 | 11,860 | — | — |
| 2021-03-08 | $32.55 | $32.55 | 10,620 | — | — |
| 2021-03-05 | $31.15 | $31.15 | 21,120 | — | — |
| 2021-03-04 | $31.65 | $31.65 | 14,060 | — | — |
| 2021-03-03 | $33.70 | $33.70 | 9,800 | — | — |
| 2021-03-02 | $34.75 | $34.75 | 8,060 | — | — |
| 2021-03-01 | $35.80 | $35.80 | 9,760 | — | — |
| 2021-02-26 | $36.50 | $36.50 | 11,680 | — | — |
| 2021-02-25 | $36.95 | $36.95 | 10,660 | — | — |
| 2021-02-24 | $38.70 | $38.70 | 15,020 | — | — |
| 2021-02-23 | $36.75 | $36.75 | 38,660 | — | — |
| 2021-02-22 | $40.70 | $40.70 | 25,980 | — | — |
| 2021-02-19 | $42.50 | $42.50 | 30,020 | — | — |
| 2021-02-18 | $42.00 | $42.00 | 35,860 | — | — |
| 2021-02-17 | $46.35 | $46.35 | 26,740 | — | — |
| 2021-02-16 | $48.35 | $48.35 | 40,600 | — | — |
| 2021-02-12 | $50.90 | $50.90 | 70,580 | — | — |
| 2021-02-11 | $53.00 | $53.00 | 1,666,580 | — | — |
| 2021-02-10 | $42.00 | $42.00 | 16,060 | — | — |
| 2021-02-09 | $43.50 | $43.50 | 32,280 | — | — |
| 2021-02-08 | $41.90 | $41.90 | 43,560 | — | — |
| 2021-02-05 | $39.50 | $39.50 | 18,500 | — | — |
| 2021-02-04 | $40.00 | $40.00 | 14,840 | — | — |
| 2021-02-03 | $40.40 | $40.40 | 28,480 | — | — |
| 2021-02-02 | $38.50 | $38.50 | 12,040 | — | — |
| 2021-02-01 | $39.75 | $39.75 | 26,560 | — | — |
| 2021-01-29 | $42.25 | $42.25 | 71,160 | — | — |
| 2021-01-28 | $42.55 | $42.55 | 395,360 | — | — |
| 2021-01-27 | $33.00 | $33.00 | 7,680 | — | — |
| 2021-01-26 | $34.05 | $34.05 | 8,100 | — | — |
| 2021-01-25 | $35.50 | $35.50 | 6,580 | — | — |
| 2021-01-22 | $34.99 | $34.99 | 5,700 | — | — |
| 2021-01-21 | $34.60 | $34.60 | 3,220 | — | — |
| 2021-01-20 | $34.75 | $34.75 | 17,540 | — | — |
| 2021-01-19 | $32.60 | $32.60 | 3,500 | — | — |
| 2021-01-15 | $32.80 | $32.80 | 4,680 | — | — |
| 2021-01-14 | $35.05 | $35.05 | 17,100 | — | — |
| 2021-01-13 | $32.05 | $32.05 | 2,760 | — | — |
| 2021-01-12 | $31.35 | $31.35 | 4,240 | — | — |
| 2021-01-11 | $32.60 | $32.60 | 5,800 | — | — |
| 2021-01-08 | $31.35 | $31.35 | 4,380 | — | — |
| 2021-01-07 | $31.45 | $31.45 | 4,660 | — | — |
| 2021-01-06 | $31.00 | $31.00 | 2,760 | — | — |
| 2021-01-05 | $31.50 | $31.50 | 10,340 | — | — |
| 2021-01-04 | $31.80 | $31.80 | 8,120 | — | — |