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
- 2020-10-15 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 | $10.34 | $10.46 | 650,100 | — | — |
| 2021-12-30 | $10.24 | $10.36 | 783,400 | — | — |
| 2021-12-29 | $9.32 | $9.43 | 815,200 | — | — |
| 2021-12-28 | $9.83 | $9.95 | 2,090,100 | — | — |
| 2021-12-27 | $9.88 | $10.00 | 275,000 | — | — |
| 2021-12-23 | $10.07 | $10.19 | 2,091,100 | — | — |
| 2021-12-22 | $9.91 | $10.03 | 1,012,200 | — | — |
| 2021-12-21 | $10.32 | $10.44 | 2,056,400 | — | — |
| 2021-12-20 | $9.48 | $9.59 | 899,700 | — | — |
| 2021-12-17 | $9.88 | $10.00 | 2,940,200 | — | — |
| 2021-12-16 | $10.11 | $10.23 | 1,063,900 | — | — |
| 2021-12-15 | $10.32 | $10.44 | 799,300 | — | — |
| 2021-12-14 | $10.30 | $10.42 | 657,600 | — | — |
| 2021-12-13 | $10.74 | $10.87 | 749,700 | — | — |
| 2021-12-10 | $11.63 | $11.77 | 1,563,100 | — | — |
| 2021-12-09 | $10.97 | $11.10 | 645,100 | — | — |
| 2021-12-08 | $11.47 | $11.61 | 1,470,500 | — | — |
| 2021-12-07 | $11.08 | $11.21 | 677,000 | — | — |
| 2021-12-06 | $11.26 | $11.39 | 567,900 | — | — |
| 2021-12-03 | $10.61 | $10.74 | 967,100 | — | — |
| 2021-12-02 | $11.94 | $12.08 | 809,800 | — | — |
| 2021-12-01 | $13.05 | $13.20 | 392,900 | — | — |
| 2021-11-30 | $13.30 | $13.46 | 303,600 | — | — |
| 2021-11-29 | $13.70 | $13.86 | 772,900 | — | — |
| 2021-11-26 | $13.02 | $13.17 | 631,200 | — | — |
| 2021-11-24 | $13.82 | $13.98 | 464,100 | — | — |
| 2021-11-23 | $13.44 | $13.60 | 397,300 | — | — |
| 2021-11-22 | $14.35 | $14.52 | 1,016,700 | — | — |
| 2021-11-19 | $14.08 | $14.25 | 1,415,900 | — | — |
| 2021-11-18 | $15.85 | $16.04 | 747,000 | — | — |
| 2021-11-17 | $16.15 | $16.34 | 274,800 | — | — |
| 2021-11-16 | $16.50 | $16.70 | 545,100 | — | — |
| 2021-11-15 | $16.50 | $16.70 | 411,400 | — | — |
| 2021-11-12 | $16.73 | $16.93 | 273,700 | — | — |
| 2021-11-11 | $16.94 | $17.14 | 307,800 | — | — |
| 2021-11-10 | $16.14 | $16.33 | 211,900 | — | — |
| 2021-11-09 | $16.10 | $16.29 | 176,400 | — | — |
| 2021-11-08 | $16.00 | $16.19 | 271,400 | — | — |
| 2021-11-05 | $16.42 | $16.61 | 793,300 | — | — |
| 2021-11-04 | $16.72 | $16.92 | 788,400 | — | — |
| 2021-11-03 | $16.53 | $16.73 | 368,700 | — | — |
| 2021-11-02 | $16.03 | $16.22 | 271,300 | — | — |
| 2021-11-01 | $15.59 | $15.77 | 623,900 | — | — |
| 2021-10-29 | $15.01 | $15.19 | 166,800 | — | — |
| 2021-10-28 | $15.56 | $15.74 | 172,100 | — | — |
| 2021-10-27 | $15.49 | $15.67 | 138,900 | — | — |
| 2021-10-26 | $15.98 | $16.17 | 361,500 | — | — |
| 2021-10-25 | $16.63 | $16.83 | 226,900 | — | — |
| 2021-10-22 | $16.24 | $16.43 | 146,200 | — | — |
| 2021-10-21 | $16.12 | $16.31 | 159,800 | — | — |
| 2021-10-20 | $16.33 | $16.52 | 270,300 | — | — |
| 2021-10-19 | $16.20 | $16.39 | 328,600 | — | — |
| 2021-10-18 | $15.89 | $16.08 | 253,500 | — | — |
| 2021-10-15 | $16.27 | $16.46 | 248,000 | — | — |
| 2021-10-14 | $16.59 | $16.79 | 574,000 | — | — |
| 2021-10-13 | $16.26 | $16.45 | 281,600 | — | — |
| 2021-10-12 | $15.11 | $15.29 | 429,700 | — | — |
| 2021-10-11 | $15.74 | $15.93 | 187,400 | — | — |
| 2021-10-08 | $16.23 | $16.42 | 609,400 | — | — |
| 2021-10-07 | $15.99 | $16.18 | 661,600 | — | — |
| 2021-10-06 | $15.15 | $15.33 | 301,300 | — | — |
| 2021-10-05 | $15.36 | $15.54 | 465,300 | — | — |
| 2021-10-04 | $15.69 | $15.88 | 576,700 | — | — |
| 2021-10-01 | $15.58 | $15.76 | 457,900 | — | — |
| 2021-09-30 | $15.24 | $15.42 | 769,500 | — | — |
| 2021-09-29 | $14.57 | $14.74 | 817,800 | — | — |
| 2021-09-28 | $13.94 | $14.11 | 183,900 | — | — |
| 2021-09-27 | $14.11 | $14.28 | 328,300 | — | — |
| 2021-09-24 | $13.42 | $13.58 | 207,200 | — | — |
| 2021-09-23 | $13.89 | $14.05 | 419,900 | — | — |
| 2021-09-22 | $13.72 | $13.88 | 331,300 | — | — |
| 2021-09-21 | $13.08 | $13.23 | 198,500 | — | — |
| 2021-09-20 | $13.06 | $13.21 | 342,600 | — | — |
| 2021-09-17 | $13.13 | $13.29 | 515,000 | — | — |
| 2021-09-16 | $12.98 | $13.13 | 218,800 | — | — |
| 2021-09-15 | $13.08 | $13.23 | 579,600 | — | — |
| 2021-09-14 | $13.11 | $13.27 | 400,400 | — | — |
| 2021-09-13 | $13.38 | $13.54 | 290,500 | — | — |
| 2021-09-10 | $13.70 | $13.86 | 179,000 | — | — |
| 2021-09-09 | $13.89 | $14.05 | 289,000 | — | — |
| 2021-09-08 | $14.02 | $14.19 | 407,300 | — | — |
| 2021-09-07 | $13.99 | $14.16 | 252,600 | — | — |
| 2021-09-03 | $13.42 | $13.58 | 969,400 | — | — |
| 2021-09-02 | $14.12 | $14.29 | 404,200 | — | — |
| 2021-09-01 | $14.05 | $14.22 | 383,400 | — | — |
| 2021-08-31 | $13.52 | $13.68 | 318,800 | — | — |
| 2021-08-30 | $13.21 | $13.37 | 192,100 | — | — |
| 2021-08-27 | $13.33 | $13.33 | 481,500 | — | — |
| 2021-08-26 | $13.35 | $13.35 | 280,400 | — | — |
| 2021-08-25 | $13.84 | $13.84 | 406,300 | — | — |
| 2021-08-24 | $13.49 | $13.49 | 808,600 | — | — |
| 2021-08-23 | $12.85 | $12.85 | 968,400 | — | — |
| 2021-08-20 | $12.40 | $12.40 | 433,500 | — | — |
| 2021-08-19 | $12.96 | $12.96 | 1,678,300 | — | — |
| 2021-08-18 | $13.11 | $13.11 | 1,521,400 | — | — |
| 2021-08-17 | $13.03 | $13.03 | 788,300 | — | — |
| 2021-08-16 | $13.07 | $13.07 | 373,700 | — | — |
| 2021-08-13 | $13.79 | $13.79 | 221,900 | — | — |
| 2021-08-12 | $14.10 | $14.10 | 367,100 | — | — |
| 2021-08-11 | $14.56 | $14.56 | 600,500 | — | — |
| 2021-08-10 | $15.73 | $15.73 | 647,500 | — | — |
| 2021-08-09 | $15.36 | $15.36 | 898,300 | — | — |
| 2021-08-06 | $15.81 | $15.81 | 622,100 | — | — |
| 2021-08-05 | $15.95 | $15.95 | 225,900 | — | — |
| 2021-08-04 | $16.45 | $16.45 | 188,800 | — | — |
| 2021-08-03 | $16.49 | $16.49 | 467,600 | — | — |
| 2021-08-02 | $16.97 | $16.97 | 332,600 | — | — |
| 2021-07-30 | $16.89 | $16.89 | 401,800 | — | — |
| 2021-07-29 | $16.90 | $16.90 | 672,000 | — | — |
| 2021-07-28 | $17.68 | $17.68 | 1,177,700 | — | — |
| 2021-07-27 | $15.01 | $15.01 | 2,368,300 | — | — |
| 2021-07-26 | $16.93 | $16.93 | 1,148,700 | — | — |
| 2021-07-23 | $17.16 | $17.16 | 1,176,200 | — | — |
| 2021-07-22 | $17.91 | $17.91 | 213,300 | — | — |
| 2021-07-21 | $18.23 | $18.23 | 321,800 | — | — |
| 2021-07-20 | $17.81 | $17.81 | 554,100 | — | — |
| 2021-07-19 | $17.25 | $17.25 | 602,000 | — | — |
| 2021-07-16 | $17.35 | $17.35 | 745,400 | — | — |
| 2021-07-15 | $17.56 | $17.56 | 524,600 | — | — |
| 2021-07-14 | $18.51 | $18.51 | 796,200 | — | — |
| 2021-07-13 | $18.92 | $18.92 | 541,800 | — | — |
| 2021-07-12 | $18.74 | $18.74 | 486,700 | — | — |
| 2021-07-09 | $18.11 | $18.11 | 426,200 | — | — |
| 2021-07-08 | $17.56 | $17.56 | 886,200 | — | — |
| 2021-07-07 | $18.19 | $18.19 | 502,500 | — | — |
| 2021-07-06 | $19.51 | $19.51 | 416,000 | — | — |
| 2021-07-02 | $19.43 | $19.43 | 268,000 | — | — |
| 2021-07-01 | $20.04 | $20.04 | 185,900 | — | — |
| 2021-06-30 | $20.79 | $20.79 | 507,200 | — | — |
| 2021-06-29 | $20.43 | $20.43 | 928,000 | — | — |
| 2021-06-28 | $21.08 | $21.08 | 1,025,000 | — | — |
| 2021-06-25 | $20.85 | $20.85 | 2,347,600 | — | — |
| 2021-06-24 | $21.00 | $21.00 | 986,000 | — | — |
| 2021-06-23 | $20.91 | $20.91 | 643,700 | — | — |
| 2021-06-22 | $21.49 | $21.49 | 421,600 | — | — |
| 2021-06-21 | $22.09 | $22.09 | 311,100 | — | — |
| 2021-06-18 | $22.90 | $22.90 | 4,522,600 | — | — |
| 2021-06-17 | $22.60 | $22.60 | 433,900 | — | — |
| 2021-06-16 | $22.96 | $22.96 | 537,400 | — | — |
| 2021-06-15 | $23.19 | $23.19 | 427,100 | — | — |
| 2021-06-14 | $23.62 | $23.62 | 416,900 | — | — |
| 2021-06-11 | $23.51 | $23.51 | 493,400 | — | — |
| 2021-06-10 | $23.31 | $23.31 | 590,700 | — | — |
| 2021-06-09 | $23.37 | $23.37 | 1,212,000 | — | — |
| 2021-06-08 | $22.64 | $22.64 | 529,200 | — | — |
| 2021-06-07 | $21.64 | $21.64 | 219,800 | — | — |
| 2021-06-04 | $21.94 | $21.94 | 338,100 | — | — |
| 2021-06-03 | $22.11 | $22.11 | 766,200 | — | — |
| 2021-06-02 | $22.40 | $22.40 | 639,700 | — | — |
| 2021-06-01 | $22.46 | $22.46 | 3,458,000 | — | — |
| 2021-05-28 | $21.08 | $21.08 | 2,947,000 | — | — |
| 2021-05-27 | $21.86 | $21.86 | 2,799,500 | — | — |
| 2021-05-26 | $23.49 | $23.49 | 573,100 | — | — |
| 2021-05-25 | $23.74 | $23.74 | 627,400 | — | — |
| 2021-05-24 | $24.99 | $24.99 | 773,600 | — | — |
| 2021-05-21 | $23.76 | $23.76 | 379,400 | — | — |
| 2021-05-20 | $23.72 | $23.72 | 184,200 | — | — |
| 2021-05-19 | $23.50 | $23.50 | 710,800 | — | — |
| 2021-05-18 | $22.82 | $22.82 | 338,400 | — | — |
| 2021-05-17 | $23.52 | $23.52 | 164,000 | — | — |
| 2021-05-14 | $24.26 | $24.26 | 271,000 | — | — |
| 2021-05-13 | $22.75 | $22.75 | 283,600 | — | — |
| 2021-05-12 | $23.00 | $23.00 | 364,200 | — | — |
| 2021-05-11 | $24.01 | $24.01 | 489,900 | — | — |
| 2021-05-10 | $22.91 | $22.91 | 2,054,300 | — | — |
| 2021-05-07 | $24.68 | $24.68 | 208,200 | — | — |
| 2021-05-06 | $25.85 | $25.85 | 662,800 | — | — |
| 2021-05-05 | $25.26 | $25.26 | 273,500 | — | — |
| 2021-05-04 | $26.43 | $26.43 | 226,400 | — | — |
| 2021-05-03 | $27.07 | $27.07 | 166,800 | — | — |
| 2021-04-30 | $26.90 | $26.90 | 158,300 | — | — |
| 2021-04-29 | $26.44 | $26.44 | 316,700 | — | — |
| 2021-04-28 | $27.53 | $27.53 | 919,000 | — | — |
| 2021-04-27 | $27.84 | $27.84 | 179,100 | — | — |
| 2021-04-26 | $27.39 | $27.39 | 642,500 | — | — |
| 2021-04-23 | $27.44 | $27.44 | 176,000 | — | — |
| 2021-04-22 | $26.80 | $26.80 | 311,700 | — | — |
| 2021-04-21 | $26.08 | $26.08 | 671,600 | — | — |
| 2021-04-20 | $23.98 | $23.98 | 558,300 | — | — |
| 2021-04-19 | $24.57 | $24.57 | 197,800 | — | — |
| 2021-04-16 | $24.84 | $24.84 | 423,700 | — | — |
| 2021-04-15 | $26.05 | $26.05 | 532,700 | — | — |
| 2021-04-14 | $27.21 | $27.21 | 514,700 | — | — |
| 2021-04-13 | $27.36 | $27.36 | 540,600 | — | — |
| 2021-04-12 | $24.95 | $24.95 | 500,100 | — | — |
| 2021-04-09 | $24.69 | $24.69 | 1,169,800 | — | — |
| 2021-04-08 | $24.89 | $24.89 | 672,400 | — | — |
| 2021-04-07 | $25.43 | $25.43 | 422,500 | — | — |
| 2021-04-06 | $24.91 | $24.91 | 1,264,000 | — | — |
| 2021-04-05 | $24.90 | $24.90 | 1,090,500 | — | — |
| 2021-04-01 | $24.07 | $24.07 | 506,400 | — | — |
| 2021-03-31 | $24.02 | $24.02 | 952,300 | — | — |
| 2021-03-30 | $22.54 | $22.54 | 1,099,600 | — | — |
| 2021-03-29 | $22.48 | $22.48 | 1,413,300 | — | — |
| 2021-03-26 | $21.53 | $21.53 | 2,871,100 | — | — |
| 2021-03-25 | $20.75 | $20.75 | 452,900 | — | — |
| 2021-03-24 | $21.20 | $21.20 | 1,245,500 | — | — |
| 2021-03-23 | $21.69 | $21.69 | 938,600 | — | — |
| 2021-03-22 | $22.92 | $22.92 | 774,000 | — | — |
| 2021-03-19 | $23.67 | $23.67 | 812,500 | — | — |
| 2021-03-18 | $24.09 | $24.09 | 581,500 | — | — |
| 2021-03-17 | $24.00 | $24.00 | 664,700 | — | — |
| 2021-03-16 | $24.31 | $24.31 | 475,000 | — | — |
| 2021-03-15 | $24.81 | $24.81 | 808,400 | — | — |
| 2021-03-12 | $25.00 | $25.00 | 492,100 | — | — |
| 2021-03-11 | $24.40 | $24.40 | 1,098,300 | — | — |
| 2021-03-10 | $24.26 | $24.26 | 767,000 | — | — |
| 2021-03-09 | $24.59 | $24.59 | 739,200 | — | — |
| 2021-03-08 | $22.93 | $22.93 | 1,327,200 | — | — |
| 2021-03-05 | $26.70 | $26.70 | 1,442,700 | — | — |
| 2021-03-04 | $27.88 | $27.88 | 1,890,900 | — | — |
| 2021-03-03 | $29.20 | $29.20 | 1,099,000 | — | — |
| 2021-03-02 | $28.59 | $28.59 | 807,500 | — | — |
| 2021-03-01 | $28.05 | $28.05 | 1,059,100 | — | — |
| 2021-02-26 | $26.67 | $26.67 | 953,200 | — | — |
| 2021-02-25 | $27.18 | $27.18 | 1,638,200 | — | — |
| 2021-02-24 | $28.09 | $28.09 | 1,129,600 | — | — |
| 2021-02-23 | $29.71 | $29.71 | 890,100 | — | — |
| 2021-02-22 | $30.37 | $30.37 | 809,900 | — | — |
| 2021-02-19 | $29.54 | $29.54 | 994,300 | — | — |
| 2021-02-18 | $31.75 | $31.75 | 843,500 | — | — |
| 2021-02-17 | $33.39 | $33.39 | 561,400 | — | — |
| 2021-02-16 | $33.05 | $33.05 | 739,900 | — | — |
| 2021-02-12 | $33.64 | $33.64 | 264,600 | — | — |
| 2021-02-11 | $32.25 | $32.25 | 381,100 | — | — |
| 2021-02-10 | $32.59 | $32.59 | 903,700 | — | — |
| 2021-02-09 | $34.10 | $34.10 | 712,100 | — | — |
| 2021-02-08 | $34.77 | $34.77 | 1,097,400 | — | — |
| 2021-02-05 | $30.30 | $30.30 | 676,900 | — | — |
| 2021-02-04 | $30.43 | $30.43 | 509,300 | — | — |
| 2021-02-03 | $31.12 | $31.12 | 663,700 | — | — |
| 2021-02-02 | $30.04 | $30.04 | 692,200 | — | — |
| 2021-02-01 | $31.21 | $31.21 | 792,500 | — | — |
| 2021-01-29 | $31.50 | $31.50 | 489,600 | — | — |
| 2021-01-28 | $31.02 | $31.02 | 864,200 | — | — |
| 2021-01-27 | $29.31 | $29.31 | 1,693,900 | — | — |
| 2021-01-26 | $30.79 | $30.79 | 1,109,000 | — | — |
| 2021-01-25 | $33.99 | $33.99 | 2,351,100 | — | — |
| 2021-01-22 | $30.38 | $30.38 | 1,066,500 | — | — |
| 2021-01-21 | $30.33 | $30.33 | 1,392,300 | — | — |
| 2021-01-20 | $32.14 | $32.14 | 1,326,400 | — | — |
| 2021-01-19 | $30.32 | $30.32 | 852,200 | — | — |
| 2021-01-15 | $28.59 | $28.59 | 757,500 | — | — |
| 2021-01-14 | $29.48 | $29.48 | 772,900 | — | — |
| 2021-01-13 | $30.59 | $30.59 | 1,442,300 | — | — |
| 2021-01-12 | $31.09 | $31.09 | 1,847,200 | — | — |
| 2021-01-11 | $29.05 | $29.05 | 1,218,000 | — | — |
| 2021-01-08 | $27.90 | $27.90 | 893,300 | — | — |
| 2021-01-07 | $28.50 | $28.50 | 1,907,700 | — | — |
| 2021-01-06 | $29.00 | $29.00 | 1,503,000 | — | — |
| 2021-01-05 | $26.74 | $26.74 | 547,500 | — | — |
| 2021-01-04 | $25.42 | $25.42 | 942,400 | — | — |