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
- 2002-07-16 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 | $9.50 | $9.50 | 50,790 | — | — |
| 2021-12-30 | $10.00 | $10.00 | 54,630 | — | — |
| 2021-12-29 | $9.50 | $9.50 | 68,300 | — | — |
| 2021-12-28 | $10.30 | $10.30 | 113,620 | — | — |
| 2021-12-27 | $9.60 | $9.60 | 72,280 | — | — |
| 2021-12-23 | $10.00 | $10.00 | 34,080 | — | — |
| 2021-12-22 | $9.80 | $9.80 | 29,780 | — | — |
| 2021-12-21 | $10.00 | $10.00 | 36,240 | — | — |
| 2021-12-20 | $10.30 | $10.30 | 46,780 | — | — |
| 2021-12-17 | $10.20 | $10.20 | 54,300 | — | — |
| 2021-12-16 | $10.00 | $10.00 | 28,270 | — | — |
| 2021-12-15 | $10.00 | $10.00 | 40,580 | — | — |
| 2021-12-14 | $10.10 | $10.10 | 62,410 | — | — |
| 2021-12-13 | $10.70 | $10.70 | 84,380 | — | — |
| 2021-12-10 | $11.00 | $11.00 | 98,440 | — | — |
| 2021-12-09 | $11.60 | $11.60 | 30,670 | — | — |
| 2021-12-08 | $12.00 | $12.00 | 80,650 | — | — |
| 2021-12-07 | $11.20 | $11.20 | 44,590 | — | — |
| 2021-12-06 | $10.60 | $10.60 | 52,770 | — | — |
| 2021-12-03 | $10.10 | $10.10 | 106,640 | — | — |
| 2021-12-02 | $11.30 | $11.30 | 32,460 | — | — |
| 2021-12-01 | $11.70 | $11.70 | 68,760 | — | — |
| 2021-11-30 | $11.80 | $11.80 | 61,070 | — | — |
| 2021-11-29 | $12.00 | $12.00 | 34,780 | — | — |
| 2021-11-26 | $12.30 | $12.30 | 44,180 | — | — |
| 2021-11-24 | $12.30 | $12.30 | 29,120 | — | — |
| 2021-11-23 | $12.30 | $12.30 | 42,510 | — | — |
| 2021-11-22 | $12.40 | $12.40 | 63,660 | — | — |
| 2021-11-19 | $13.00 | $13.00 | 60,610 | — | — |
| 2021-11-18 | $12.60 | $12.60 | 62,030 | — | — |
| 2021-11-17 | $13.60 | $13.60 | 33,330 | — | — |
| 2021-11-16 | $13.90 | $13.90 | 32,570 | — | — |
| 2021-11-15 | $14.00 | $14.00 | 44,710 | — | — |
| 2021-11-12 | $14.30 | $14.30 | 30,370 | — | — |
| 2021-11-11 | $14.20 | $14.20 | 40,070 | — | — |
| 2021-11-10 | $14.70 | $14.70 | 26,060 | — | — |
| 2021-11-09 | $15.10 | $15.10 | 24,120 | — | — |
| 2021-11-08 | $15.10 | $15.10 | 16,780 | — | — |
| 2021-11-05 | $15.10 | $15.10 | 30,090 | — | — |
| 2021-11-04 | $14.90 | $14.90 | 17,010 | — | — |
| 2021-11-03 | $15.00 | $15.00 | 40,750 | — | — |
| 2021-11-02 | $15.40 | $15.40 | 19,430 | — | — |
| 2021-11-01 | $15.60 | $15.60 | 38,140 | — | — |
| 2021-10-29 | $14.70 | $14.70 | 17,380 | — | — |
| 2021-10-28 | $14.80 | $14.80 | 21,910 | — | — |
| 2021-10-27 | $14.90 | $14.90 | 43,550 | — | — |
| 2021-10-26 | $15.70 | $15.70 | 65,280 | — | — |
| 2021-10-25 | $14.20 | $14.20 | 19,310 | — | — |
| 2021-10-22 | $14.40 | $14.40 | 54,050 | — | — |
| 2021-10-21 | $15.40 | $15.40 | 18,630 | — | — |
| 2021-10-20 | $15.50 | $15.50 | 36,360 | — | — |
| 2021-10-19 | $15.40 | $15.40 | 37,970 | — | — |
| 2021-10-18 | $15.70 | $15.70 | 18,970 | — | — |
| 2021-10-15 | $15.90 | $15.90 | 43,330 | — | — |
| 2021-10-14 | $16.30 | $16.30 | 41,330 | — | — |
| 2021-10-13 | $16.10 | $16.10 | 27,460 | — | — |
| 2021-10-12 | $16.40 | $16.40 | 29,530 | — | — |
| 2021-10-11 | $16.10 | $16.10 | 29,900 | — | — |
| 2021-10-08 | $16.00 | $16.00 | 32,960 | — | — |
| 2021-10-07 | $16.50 | $16.50 | 18,900 | — | — |
| 2021-10-06 | $16.50 | $16.50 | 30,500 | — | — |
| 2021-10-05 | $17.20 | $17.20 | 48,650 | — | — |
| 2021-10-04 | $16.60 | $16.60 | 45,730 | — | — |
| 2021-10-01 | $16.70 | $16.70 | 18,030 | — | — |
| 2021-09-30 | $16.90 | $16.90 | 37,320 | — | — |
| 2021-09-29 | $17.10 | $17.10 | 47,520 | — | — |
| 2021-09-28 | $17.70 | $17.70 | 21,460 | — | — |
| 2021-09-27 | $18.40 | $18.40 | 64,080 | — | — |
| 2021-09-24 | $17.80 | $17.80 | 38,620 | — | — |
| 2021-09-23 | $17.80 | $17.80 | 29,170 | — | — |
| 2021-09-22 | $17.50 | $17.50 | 27,100 | — | — |
| 2021-09-21 | $17.50 | $17.50 | 24,460 | — | — |
| 2021-09-20 | $17.50 | $17.50 | 36,630 | — | — |
| 2021-09-17 | $18.40 | $18.40 | 34,390 | — | — |
| 2021-09-16 | $17.90 | $17.90 | 32,930 | — | — |
| 2021-09-15 | $18.20 | $18.20 | 21,240 | — | — |
| 2021-09-14 | $17.70 | $17.70 | 39,130 | — | — |
| 2021-09-13 | $18.50 | $18.50 | 27,310 | — | — |
| 2021-09-10 | $18.90 | $18.90 | 16,000 | — | — |
| 2021-09-09 | $18.90 | $18.90 | 23,190 | — | — |
| 2021-09-08 | $19.40 | $19.40 | 27,910 | — | — |
| 2021-09-07 | $19.50 | $19.50 | 24,380 | — | — |
| 2021-09-03 | $19.70 | $19.70 | 20,990 | — | — |
| 2021-09-02 | $20.20 | $20.20 | 24,740 | — | — |
| 2021-09-01 | $19.60 | $19.60 | 31,740 | — | — |
| 2021-08-31 | $19.80 | $19.80 | 27,490 | — | — |
| 2021-08-30 | $19.00 | $19.00 | 16,620 | — | — |
| 2021-08-27 | $19.30 | $19.30 | 33,960 | — | — |
| 2021-08-26 | $18.60 | $18.60 | 35,540 | — | — |
| 2021-08-25 | $19.00 | $19.00 | 32,520 | — | — |
| 2021-08-24 | $19.30 | $19.30 | 49,570 | — | — |
| 2021-08-23 | $19.90 | $19.90 | 133,690 | — | — |
| 2021-08-20 | $18.20 | $18.20 | 611,850 | — | — |
| 2021-08-19 | $16.80 | $16.80 | 224,710 | — | — |
| 2021-08-18 | $17.70 | $17.70 | 32,070 | — | — |
| 2021-08-17 | $17.40 | $17.40 | 42,500 | — | — |
| 2021-08-16 | $17.60 | $17.60 | 78,760 | — | — |
| 2021-08-13 | $19.10 | $19.10 | 39,040 | — | — |
| 2021-08-12 | $19.80 | $19.80 | 28,760 | — | — |
| 2021-08-11 | $19.80 | $19.80 | 70,420 | — | — |
| 2021-08-10 | $20.10 | $20.10 | 31,580 | — | — |
| 2021-08-09 | $20.50 | $20.50 | 46,070 | — | — |
| 2021-08-06 | $20.70 | $20.70 | 19,840 | — | — |
| 2021-08-05 | $21.20 | $21.20 | 29,550 | — | — |
| 2021-08-04 | $20.50 | $20.50 | 36,740 | — | — |
| 2021-08-03 | $21.40 | $21.40 | 23,610 | — | — |
| 2021-08-02 | $21.20 | $21.20 | 26,870 | — | — |
| 2021-07-30 | $20.90 | $20.90 | 35,470 | — | — |
| 2021-07-29 | $21.20 | $21.20 | 26,680 | — | — |
| 2021-07-28 | $21.90 | $21.90 | 28,360 | — | — |
| 2021-07-27 | $21.00 | $21.00 | 94,060 | — | — |
| 2021-07-26 | $21.90 | $21.90 | 34,250 | — | — |
| 2021-07-23 | $22.10 | $22.10 | 35,380 | — | — |
| 2021-07-22 | $22.70 | $22.70 | 32,950 | — | — |
| 2021-07-21 | $23.60 | $23.60 | 37,970 | — | — |
| 2021-07-20 | $23.00 | $23.00 | 43,020 | — | — |
| 2021-07-19 | $22.40 | $22.40 | 35,360 | — | — |
| 2021-07-16 | $22.30 | $22.30 | 58,590 | — | — |
| 2021-07-15 | $22.00 | $22.00 | 52,400 | — | — |
| 2021-07-14 | $22.60 | $22.60 | 52,030 | — | — |
| 2021-07-13 | $23.50 | $23.50 | 56,760 | — | — |
| 2021-07-12 | $25.20 | $25.20 | 49,340 | — | — |
| 2021-07-09 | $26.60 | $26.60 | 38,050 | — | — |
| 2021-07-08 | $25.70 | $25.70 | 41,510 | — | — |
| 2021-07-07 | $26.40 | $26.40 | 56,670 | — | — |
| 2021-07-06 | $27.50 | $27.50 | 77,680 | — | — |
| 2021-07-02 | $28.00 | $28.00 | 53,350 | — | — |
| 2021-07-01 | $28.80 | $28.80 | 59,130 | — | — |
| 2021-06-30 | $27.90 | $27.90 | 83,340 | — | — |
| 2021-06-29 | $29.90 | $29.90 | 61,430 | — | — |
| 2021-06-28 | $30.90 | $30.90 | 75,010 | — | — |
| 2021-06-25 | $31.30 | $31.30 | 473,110 | — | — |
| 2021-06-24 | $32.00 | $32.00 | 99,620 | — | — |
| 2021-06-23 | $30.00 | $30.00 | 72,070 | — | — |
| 2021-06-22 | $30.80 | $30.80 | 95,270 | — | — |
| 2021-06-21 | $30.10 | $30.10 | 213,490 | — | — |
| 2021-06-18 | $32.10 | $32.10 | 229,520 | — | — |
| 2021-06-17 | $33.50 | $33.50 | 91,960 | — | — |
| 2021-06-16 | $32.60 | $32.60 | 79,640 | — | — |
| 2021-06-15 | $32.30 | $32.30 | 158,300 | — | — |
| 2021-06-14 | $35.60 | $35.60 | 148,030 | — | — |
| 2021-06-11 | $33.50 | $33.50 | 82,570 | — | — |
| 2021-06-10 | $32.40 | $32.40 | 71,790 | — | — |
| 2021-06-09 | $32.10 | $32.10 | 75,670 | — | — |
| 2021-06-08 | $32.00 | $32.00 | 102,830 | — | — |
| 2021-06-07 | $31.60 | $31.60 | 111,180 | — | — |
| 2021-06-04 | $30.20 | $30.20 | 93,170 | — | — |
| 2021-06-03 | $31.10 | $31.10 | 88,560 | — | — |
| 2021-06-02 | $31.00 | $31.00 | 122,610 | — | — |
| 2021-06-01 | $30.00 | $30.00 | 227,160 | — | — |
| 2021-05-28 | $29.10 | $29.10 | 236,530 | — | — |
| 2021-05-27 | $30.00 | $30.00 | 230,250 | — | — |
| 2021-05-26 | $28.60 | $28.60 | 238,750 | — | — |
| 2021-05-25 | $26.80 | $26.80 | 98,860 | — | — |
| 2021-05-24 | $27.00 | $27.00 | 247,480 | — | — |
| 2021-05-21 | $27.70 | $27.70 | 479,860 | — | — |
| 2021-05-20 | $25.20 | $25.20 | 243,110 | — | — |
| 2021-05-19 | $23.90 | $23.90 | 212,990 | — | — |
| 2021-05-18 | $24.40 | $24.40 | 194,070 | — | — |
| 2021-05-17 | $24.40 | $24.40 | 144,140 | — | — |
| 2021-05-14 | $22.40 | $22.40 | 170,330 | — | — |
| 2021-05-13 | $20.80 | $20.80 | 320,620 | — | — |
| 2021-05-12 | $21.60 | $21.60 | 283,430 | — | — |
| 2021-05-11 | $23.60 | $23.60 | 189,190 | — | — |
| 2021-05-10 | $22.40 | $22.40 | 141,450 | — | — |
| 2021-05-07 | $23.50 | $23.50 | 168,720 | — | — |
| 2021-05-06 | $23.40 | $23.40 | 110,720 | — | — |
| 2021-05-05 | $24.10 | $24.10 | 152,350 | — | — |
| 2021-05-04 | $24.70 | $24.70 | 157,950 | — | — |
| 2021-05-03 | $25.20 | $25.20 | 117,410 | — | — |
| 2021-04-30 | $25.60 | $25.60 | 119,680 | — | — |
| 2021-04-29 | $26.80 | $26.80 | 238,950 | — | — |
| 2021-04-28 | $26.90 | $26.90 | 238,230 | — | — |
| 2021-04-27 | $24.70 | $24.70 | 248,370 | — | — |
| 2021-04-26 | $25.40 | $25.40 | 321,660 | — | — |
| 2021-04-23 | $22.70 | $22.70 | 360,630 | — | — |
| 2021-04-22 | $21.40 | $21.40 | 173,550 | — | — |
| 2021-04-21 | $20.70 | $20.70 | 114,500 | — | — |
| 2021-04-20 | $18.80 | $18.80 | 128,010 | — | — |
| 2021-04-19 | $19.10 | $19.10 | 258,980 | — | — |
| 2021-04-16 | $20.50 | $20.50 | 168,070 | — | — |
| 2021-04-15 | $20.90 | $20.90 | 119,870 | — | — |
| 2021-04-14 | $21.20 | $21.20 | 225,240 | — | — |
| 2021-04-13 | $20.90 | $20.90 | 115,970 | — | — |
| 2021-04-12 | $20.70 | $20.70 | 204,570 | — | — |
| 2021-04-09 | $21.30 | $21.30 | 174,150 | — | — |
| 2021-04-08 | $21.90 | $21.90 | 196,500 | — | — |
| 2021-04-07 | $20.60 | $20.60 | 200,290 | — | — |
| 2021-04-06 | $22.60 | $22.60 | 211,890 | — | — |
| 2021-04-05 | $22.40 | $22.40 | 216,900 | — | — |
| 2021-04-01 | $21.90 | $21.90 | 159,690 | — | — |
| 2021-03-31 | $22.40 | $22.40 | 183,960 | — | — |
| 2021-03-30 | $21.60 | $21.60 | 298,750 | — | — |
| 2021-03-29 | $22.70 | $22.70 | 305,020 | — | — |
| 2021-03-26 | $23.50 | $23.50 | 568,870 | — | — |
| 2021-03-25 | $25.00 | $25.00 | 536,380 | — | — |
| 2021-03-24 | $23.30 | $23.30 | 533,250 | — | — |
| 2021-03-23 | $25.80 | $25.80 | 891,730 | — | — |
| 2021-03-22 | $28.60 | $28.60 | 4,300,060 | — | — |
| 2021-03-19 | $24.20 | $24.20 | 6,441,480 | — | — |
| 2021-03-18 | $18.00 | $18.00 | 930,970 | — | — |
| 2021-03-17 | $18.80 | $18.80 | 278,130 | — | — |
| 2021-03-16 | $18.60 | $18.60 | 221,710 | — | — |
| 2021-03-15 | $19.00 | $19.00 | 492,370 | — | — |
| 2021-03-12 | $19.40 | $19.40 | 1,293,260 | — | — |
| 2021-03-11 | $25.30 | $25.30 | 70,750 | — | — |
| 2021-03-10 | $25.10 | $25.10 | 21,080 | — | — |
| 2021-03-09 | $25.10 | $25.10 | 25,760 | — | — |
| 2021-03-08 | $23.50 | $23.50 | 28,990 | — | — |
| 2021-03-05 | $22.70 | $22.70 | 45,830 | — | — |
| 2021-03-04 | $22.90 | $22.90 | 55,740 | — | — |
| 2021-03-03 | $25.90 | $25.90 | 27,060 | — | — |
| 2021-03-02 | $25.00 | $25.00 | 31,160 | — | — |
| 2021-03-01 | $25.60 | $25.60 | 37,960 | — | — |
| 2021-02-26 | $24.20 | $24.20 | 23,260 | — | — |
| 2021-02-25 | $24.60 | $24.60 | 34,470 | — | — |
| 2021-02-24 | $26.00 | $26.00 | 25,540 | — | — |
| 2021-02-23 | $25.60 | $25.60 | 47,810 | — | — |
| 2021-02-22 | $26.50 | $26.50 | 26,970 | — | — |
| 2021-02-19 | $28.40 | $28.40 | 11,650 | — | — |
| 2021-02-18 | $28.50 | $28.50 | 29,820 | — | — |
| 2021-02-17 | $29.30 | $29.30 | 41,760 | — | — |
| 2021-02-16 | $30.50 | $30.50 | 43,770 | — | — |
| 2021-02-12 | $29.30 | $29.30 | 45,710 | — | — |
| 2021-02-11 | $30.60 | $30.60 | 58,010 | — | — |
| 2021-02-10 | $32.90 | $32.90 | 91,600 | — | — |
| 2021-02-09 | $30.40 | $30.40 | 297,450 | — | — |
| 2021-02-08 | $31.90 | $31.90 | 292,950 | — | — |
| 2021-02-05 | $21.50 | $21.50 | 34,700 | — | — |
| 2021-02-04 | $21.60 | $21.60 | 56,300 | — | — |
| 2021-02-03 | $20.30 | $20.30 | 61,180 | — | — |
| 2021-02-02 | $18.60 | $18.60 | 24,150 | — | — |
| 2021-02-01 | $18.60 | $18.60 | 19,800 | — | — |
| 2021-01-29 | $19.20 | $19.20 | 43,590 | — | — |
| 2021-01-28 | $18.00 | $18.00 | 39,620 | — | — |
| 2021-01-27 | $19.10 | $19.10 | 50,770 | — | — |
| 2021-01-26 | $19.90 | $19.90 | 24,840 | — | — |
| 2021-01-25 | $20.40 | $20.40 | 25,280 | — | — |
| 2021-01-22 | $20.50 | $20.50 | 36,750 | — | — |
| 2021-01-21 | $20.30 | $20.30 | 48,730 | — | — |
| 2021-01-20 | $22.00 | $22.00 | 75,260 | — | — |
| 2021-01-19 | $20.70 | $20.70 | 77,640 | — | — |
| 2021-01-15 | $20.70 | $20.70 | 64,100 | — | — |
| 2021-01-14 | $21.30 | $21.30 | 62,610 | — | — |
| 2021-01-13 | $20.80 | $20.80 | 124,220 | — | — |
| 2021-01-12 | $19.20 | $19.20 | 59,710 | — | — |
| 2021-01-11 | $18.60 | $18.60 | 42,040 | — | — |
| 2021-01-08 | $17.90 | $17.90 | 42,020 | — | — |
| 2021-01-07 | $17.00 | $17.00 | 33,230 | — | — |
| 2021-01-06 | $16.80 | $16.80 | 62,140 | — | — |
| 2021-01-05 | $17.30 | $17.30 | 379,030 | — | — |
| 2021-01-04 | $14.70 | $14.70 | 18,590 | — | — |