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
- 2020-11-19 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 | $9.36 | $9.36 | 347,400 | — | — |
| 2021-12-30 | $9.40 | $9.40 | 352,800 | — | — |
| 2021-12-29 | $9.29 | $9.29 | 257,200 | — | — |
| 2021-12-28 | $9.55 | $9.55 | 252,200 | — | — |
| 2021-12-27 | $9.63 | $9.63 | 242,700 | — | — |
| 2021-12-23 | $9.91 | $9.91 | 320,600 | — | — |
| 2021-12-22 | $9.54 | $9.54 | 317,400 | — | — |
| 2021-12-21 | $9.78 | $9.78 | 511,800 | — | — |
| 2021-12-20 | $9.61 | $9.61 | 1,265,600 | — | — |
| 2021-12-17 | $9.62 | $9.62 | 888,100 | — | — |
| 2021-12-16 | $9.14 | $9.14 | 850,800 | — | — |
| 2021-12-15 | $9.19 | $9.19 | 875,400 | — | — |
| 2021-12-14 | $9.05 | $9.05 | 857,800 | — | — |
| 2021-12-13 | $10.31 | $10.31 | 494,800 | — | — |
| 2021-12-10 | $10.22 | $10.22 | 881,400 | — | — |
| 2021-12-09 | $11.23 | $11.23 | 576,300 | — | — |
| 2021-12-08 | $11.62 | $11.62 | 1,083,300 | — | — |
| 2021-12-07 | $11.07 | $11.07 | 1,371,900 | — | — |
| 2021-12-06 | $10.50 | $10.50 | 1,017,800 | — | — |
| 2021-12-03 | $10.47 | $10.47 | 2,117,400 | — | — |
| 2021-12-02 | $9.40 | $9.40 | 1,623,500 | — | — |
| 2021-12-01 | $9.48 | $9.48 | 5,593,900 | — | — |
| 2021-11-30 | $8.75 | $8.75 | 10,707,500 | — | — |
| 2021-11-29 | $21.89 | $21.89 | 2,874,900 | — | — |
| 2021-11-26 | $20.87 | $20.87 | 259,900 | — | — |
| 2021-11-24 | $22.17 | $22.17 | 659,800 | — | — |
| 2021-11-23 | $20.43 | $20.43 | 747,500 | — | — |
| 2021-11-22 | $21.25 | $21.25 | 238,600 | — | — |
| 2021-11-19 | $22.76 | $22.76 | 1,379,700 | — | — |
| 2021-11-18 | $24.92 | $24.92 | 555,000 | — | — |
| 2021-11-17 | $25.30 | $25.30 | 482,400 | — | — |
| 2021-11-16 | $26.45 | $26.45 | 411,600 | — | — |
| 2021-11-15 | $26.29 | $26.29 | 373,900 | — | — |
| 2021-11-12 | $27.02 | $27.02 | 323,600 | — | — |
| 2021-11-11 | $27.09 | $27.09 | 223,700 | — | — |
| 2021-11-10 | $26.78 | $26.78 | 334,600 | — | — |
| 2021-11-09 | $26.80 | $26.80 | 277,900 | — | — |
| 2021-11-08 | $27.35 | $27.35 | 193,200 | — | — |
| 2021-11-05 | $27.89 | $27.89 | 345,500 | — | — |
| 2021-11-04 | $28.74 | $28.74 | 363,700 | — | — |
| 2021-11-03 | $28.00 | $28.00 | 231,800 | — | — |
| 2021-11-02 | $26.83 | $26.83 | 330,800 | — | — |
| 2021-11-01 | $27.00 | $27.00 | 240,100 | — | — |
| 2021-10-29 | $27.00 | $27.00 | 317,100 | — | — |
| 2021-10-28 | $26.93 | $26.93 | 433,000 | — | — |
| 2021-10-27 | $26.82 | $26.82 | 285,600 | — | — |
| 2021-10-26 | $27.09 | $27.09 | 373,000 | — | — |
| 2021-10-25 | $28.00 | $28.00 | 345,700 | — | — |
| 2021-10-22 | $27.78 | $27.78 | 273,300 | — | — |
| 2021-10-21 | $28.50 | $28.50 | 320,600 | — | — |
| 2021-10-20 | $30.00 | $30.00 | 1,853,900 | — | — |
| 2021-10-19 | $26.80 | $26.80 | 302,200 | — | — |
| 2021-10-18 | $28.50 | $28.50 | 269,900 | — | — |
| 2021-10-15 | $30.71 | $30.71 | 299,200 | — | — |
| 2021-10-14 | $30.55 | $30.55 | 305,100 | — | — |
| 2021-10-13 | $29.86 | $29.86 | 186,400 | — | — |
| 2021-10-12 | $29.00 | $29.00 | 269,400 | — | — |
| 2021-10-11 | $28.60 | $28.60 | 234,000 | — | — |
| 2021-10-08 | $27.39 | $27.39 | 194,500 | — | — |
| 2021-10-07 | $27.44 | $27.44 | 151,800 | — | — |
| 2021-10-06 | $27.76 | $27.76 | 222,000 | — | — |
| 2021-10-05 | $27.67 | $27.67 | 239,000 | — | — |
| 2021-10-04 | $28.57 | $28.57 | 284,900 | — | — |
| 2021-10-01 | $29.10 | $29.10 | 464,800 | — | — |
| 2021-09-30 | $27.56 | $27.56 | 246,400 | — | — |
| 2021-09-29 | $28.85 | $28.85 | 165,500 | — | — |
| 2021-09-28 | $29.31 | $29.31 | 204,800 | — | — |
| 2021-09-27 | $30.08 | $30.08 | 283,900 | — | — |
| 2021-09-24 | $28.47 | $28.47 | 167,500 | — | — |
| 2021-09-23 | $29.49 | $29.49 | 130,800 | — | — |
| 2021-09-22 | $28.06 | $28.06 | 324,100 | — | — |
| 2021-09-21 | $27.86 | $27.86 | 388,400 | — | — |
| 2021-09-20 | $26.56 | $26.56 | 609,800 | — | — |
| 2021-09-17 | $27.38 | $27.38 | 2,492,000 | — | — |
| 2021-09-16 | $28.75 | $28.75 | 380,000 | — | — |
| 2021-09-15 | $27.27 | $27.27 | 297,500 | — | — |
| 2021-09-14 | $27.27 | $27.27 | 227,900 | — | — |
| 2021-09-13 | $27.90 | $27.90 | 326,800 | — | — |
| 2021-09-10 | $29.30 | $29.30 | 285,600 | — | — |
| 2021-09-09 | $29.25 | $29.25 | 293,400 | — | — |
| 2021-09-08 | $29.87 | $29.87 | 271,900 | — | — |
| 2021-09-07 | $29.86 | $29.86 | 309,900 | — | — |
| 2021-09-03 | $29.42 | $29.42 | 258,600 | — | — |
| 2021-09-02 | $29.49 | $29.49 | 359,500 | — | — |
| 2021-09-01 | $29.58 | $29.58 | 215,700 | — | — |
| 2021-08-31 | $29.92 | $29.92 | 283,800 | — | — |
| 2021-08-30 | $30.06 | $30.06 | 269,200 | — | — |
| 2021-08-27 | $30.13 | $30.13 | 244,500 | — | — |
| 2021-08-26 | $29.73 | $29.73 | 358,200 | — | — |
| 2021-08-25 | $29.96 | $29.96 | 182,200 | — | — |
| 2021-08-24 | $29.38 | $29.38 | 308,300 | — | — |
| 2021-08-23 | $29.51 | $29.51 | 482,800 | — | — |
| 2021-08-20 | $27.54 | $27.54 | 243,500 | — | — |
| 2021-08-19 | $26.07 | $26.07 | 311,500 | — | — |
| 2021-08-18 | $25.95 | $25.95 | 105,700 | — | — |
| 2021-08-17 | $27.00 | $27.00 | 184,800 | — | — |
| 2021-08-16 | $26.16 | $26.16 | 161,400 | — | — |
| 2021-08-13 | $26.80 | $26.80 | 221,300 | — | — |
| 2021-08-12 | $27.32 | $27.32 | 215,400 | — | — |
| 2021-08-11 | $27.21 | $27.21 | 164,200 | — | — |
| 2021-08-10 | $25.93 | $25.93 | 338,000 | — | — |
| 2021-08-09 | $26.31 | $26.31 | 220,300 | — | — |
| 2021-08-06 | $26.14 | $26.14 | 366,500 | — | — |
| 2021-08-05 | $24.05 | $24.05 | 186,100 | — | — |
| 2021-08-04 | $24.17 | $24.17 | 417,100 | — | — |
| 2021-08-03 | $24.10 | $24.10 | 369,400 | — | — |
| 2021-08-02 | $23.96 | $23.96 | 284,500 | — | — |
| 2021-07-30 | $23.48 | $23.48 | 231,100 | — | — |
| 2021-07-29 | $23.52 | $23.52 | 212,700 | — | — |
| 2021-07-28 | $23.92 | $23.92 | 165,600 | — | — |
| 2021-07-27 | $22.96 | $22.96 | 134,000 | — | — |
| 2021-07-26 | $23.43 | $23.43 | 263,100 | — | — |
| 2021-07-23 | $25.82 | $25.82 | 303,700 | — | — |
| 2021-07-22 | $24.91 | $24.91 | 552,800 | — | — |
| 2021-07-21 | $26.25 | $26.25 | 188,800 | — | — |
| 2021-07-20 | $25.45 | $25.45 | 173,100 | — | — |
| 2021-07-19 | $24.66 | $24.66 | 264,800 | — | — |
| 2021-07-16 | $24.46 | $24.46 | 221,600 | — | — |
| 2021-07-15 | $24.90 | $24.90 | 252,100 | — | — |
| 2021-07-14 | $24.30 | $24.30 | 80,300 | — | — |
| 2021-07-13 | $25.64 | $25.64 | 274,300 | — | — |
| 2021-07-12 | $27.01 | $27.01 | 89,800 | — | — |
| 2021-07-09 | $26.61 | $26.61 | 91,200 | — | — |
| 2021-07-08 | $25.86 | $25.86 | 157,100 | — | — |
| 2021-07-07 | $25.86 | $25.86 | 271,000 | — | — |
| 2021-07-06 | $25.69 | $25.69 | 75,500 | — | — |
| 2021-07-02 | $26.67 | $26.67 | 101,400 | — | — |
| 2021-07-01 | $27.17 | $27.17 | 135,100 | — | — |
| 2021-06-30 | $27.98 | $27.98 | 188,400 | — | — |
| 2021-06-29 | $27.98 | $27.98 | 90,000 | — | — |
| 2021-06-28 | $29.01 | $29.01 | 133,700 | — | — |
| 2021-06-25 | $30.06 | $30.06 | 410,100 | — | — |
| 2021-06-24 | $28.07 | $28.07 | 201,900 | — | — |
| 2021-06-23 | $26.64 | $26.64 | 81,200 | — | — |
| 2021-06-22 | $26.14 | $26.14 | 486,300 | — | — |
| 2021-06-21 | $25.39 | $25.39 | 605,300 | — | — |
| 2021-06-18 | $24.51 | $24.51 | 889,200 | — | — |
| 2021-06-17 | $27.61 | $27.61 | 487,300 | — | — |
| 2021-06-16 | $29.23 | $29.23 | 438,500 | — | — |
| 2021-06-15 | $30.51 | $30.51 | 565,700 | — | — |
| 2021-06-14 | $29.91 | $29.91 | 461,000 | — | — |
| 2021-06-11 | $28.81 | $28.81 | 160,300 | — | — |
| 2021-06-10 | $29.70 | $29.70 | 200,700 | — | — |
| 2021-06-09 | $27.66 | $27.66 | 203,200 | — | — |
| 2021-06-08 | $28.03 | $28.03 | 205,100 | — | — |
| 2021-06-07 | $28.81 | $28.81 | 347,200 | — | — |
| 2021-06-04 | $27.71 | $27.71 | 162,700 | — | — |
| 2021-06-03 | $27.63 | $27.63 | 186,400 | — | — |
| 2021-06-02 | $28.09 | $28.09 | 138,300 | — | — |
| 2021-06-01 | $27.64 | $27.64 | 227,900 | — | — |
| 2021-05-28 | $27.96 | $27.96 | 208,100 | — | — |
| 2021-05-27 | $28.28 | $28.28 | 206,200 | — | — |
| 2021-05-26 | $25.53 | $25.53 | 102,100 | — | — |
| 2021-05-25 | $24.90 | $24.90 | 114,100 | — | — |
| 2021-05-24 | $25.23 | $25.23 | 171,300 | — | — |
| 2021-05-21 | $25.05 | $25.05 | 243,400 | — | — |
| 2021-05-20 | $25.52 | $25.52 | 383,300 | — | — |
| 2021-05-19 | $24.31 | $24.31 | 126,800 | — | — |
| 2021-05-18 | $24.49 | $24.49 | 197,400 | — | — |
| 2021-05-17 | $23.93 | $23.93 | 162,700 | — | — |
| 2021-05-14 | $25.11 | $25.11 | 194,600 | — | — |
| 2021-05-13 | $24.07 | $24.07 | 298,500 | — | — |
| 2021-05-12 | $24.48 | $24.48 | 178,000 | — | — |
| 2021-05-11 | $21.67 | $21.67 | 125,500 | — | — |
| 2021-05-10 | $21.87 | $21.87 | 134,100 | — | — |
| 2021-05-07 | $21.60 | $21.60 | 213,900 | — | — |
| 2021-05-06 | $21.15 | $21.15 | 415,300 | — | — |
| 2021-05-05 | $22.00 | $22.00 | 173,000 | — | — |
| 2021-05-04 | $23.34 | $23.34 | 260,000 | — | — |
| 2021-05-03 | $25.80 | $25.80 | 134,300 | — | — |
| 2021-04-30 | $28.05 | $28.05 | 132,000 | — | — |
| 2021-04-29 | $29.95 | $29.95 | 114,000 | — | — |
| 2021-04-28 | $31.98 | $31.98 | 81,200 | — | — |
| 2021-04-27 | $31.50 | $31.50 | 70,800 | — | — |
| 2021-04-26 | $31.01 | $31.01 | 106,200 | — | — |
| 2021-04-23 | $31.04 | $31.04 | 122,600 | — | — |
| 2021-04-22 | $34.15 | $34.15 | 255,000 | — | — |
| 2021-04-21 | $35.21 | $35.21 | 72,500 | — | — |
| 2021-04-20 | $33.55 | $33.55 | 113,900 | — | — |
| 2021-04-19 | $34.67 | $34.67 | 134,000 | — | — |
| 2021-04-16 | $36.14 | $36.14 | 98,100 | — | — |
| 2021-04-15 | $35.37 | $35.37 | 109,300 | — | — |
| 2021-04-14 | $35.86 | $35.86 | 96,700 | — | — |
| 2021-04-13 | $32.48 | $32.48 | 101,600 | — | — |
| 2021-04-12 | $31.73 | $31.73 | 131,700 | — | — |
| 2021-04-09 | $32.84 | $32.84 | 54,300 | — | — |
| 2021-04-08 | $32.72 | $32.72 | 63,300 | — | — |
| 2021-04-07 | $29.94 | $29.94 | 113,100 | — | — |
| 2021-04-06 | $31.92 | $31.92 | 87,600 | — | — |
| 2021-04-05 | $34.80 | $34.80 | 190,700 | — | — |
| 2021-04-01 | $34.39 | $34.39 | 293,500 | — | — |
| 2021-03-31 | $33.18 | $33.18 | 159,700 | — | — |
| 2021-03-30 | $28.92 | $28.92 | 101,000 | — | — |
| 2021-03-29 | $27.81 | $27.81 | 127,900 | — | — |
| 2021-03-26 | $30.48 | $30.48 | 168,400 | — | — |
| 2021-03-25 | $32.01 | $32.01 | 272,200 | — | — |
| 2021-03-24 | $31.44 | $31.44 | 340,400 | — | — |
| 2021-03-23 | $37.67 | $37.67 | 213,100 | — | — |
| 2021-03-22 | $38.14 | $38.14 | 250,800 | — | — |
| 2021-03-19 | $44.30 | $44.30 | 2,324,000 | — | — |
| 2021-03-18 | $44.59 | $44.59 | 201,700 | — | — |
| 2021-03-17 | $49.67 | $49.67 | 194,000 | — | — |
| 2021-03-16 | $49.64 | $49.64 | 145,200 | — | — |
| 2021-03-15 | $45.63 | $45.63 | 147,700 | — | — |
| 2021-03-12 | $47.12 | $47.12 | 76,100 | — | — |
| 2021-03-11 | $42.90 | $42.90 | 179,700 | — | — |
| 2021-03-10 | $44.80 | $44.80 | 128,600 | — | — |
| 2021-03-09 | $41.17 | $41.17 | 97,700 | — | — |
| 2021-03-08 | $38.34 | $38.34 | 115,700 | — | — |
| 2021-03-05 | $37.66 | $37.66 | 181,800 | — | — |
| 2021-03-04 | $36.41 | $36.41 | 144,400 | — | — |
| 2021-03-03 | $37.75 | $37.75 | 93,700 | — | — |
| 2021-03-02 | $39.38 | $39.38 | 102,800 | — | — |
| 2021-03-01 | $40.43 | $40.43 | 137,700 | — | — |
| 2021-02-26 | $39.92 | $39.92 | 121,500 | — | — |
| 2021-02-25 | $41.63 | $41.63 | 113,200 | — | — |
| 2021-02-24 | $43.18 | $43.18 | 99,300 | — | — |
| 2021-02-23 | $43.82 | $43.82 | 237,800 | — | — |
| 2021-02-22 | $51.56 | $51.56 | 122,300 | — | — |
| 2021-02-19 | $53.64 | $53.64 | 69,400 | — | — |
| 2021-02-18 | $50.10 | $50.10 | 114,500 | — | — |
| 2021-02-17 | $50.98 | $50.98 | 152,500 | — | — |
| 2021-02-16 | $48.55 | $48.55 | 60,700 | — | — |
| 2021-02-12 | $47.60 | $47.60 | 95,800 | — | — |
| 2021-02-11 | $52.76 | $52.76 | 78,200 | — | — |
| 2021-02-10 | $51.46 | $51.46 | 53,100 | — | — |
| 2021-02-09 | $49.70 | $49.70 | 54,900 | — | — |
| 2021-02-08 | $49.95 | $49.95 | 135,100 | — | — |
| 2021-02-05 | $47.40 | $47.40 | 152,200 | — | — |
| 2021-02-04 | $42.00 | $42.00 | 77,300 | — | — |
| 2021-02-03 | $42.74 | $42.74 | 63,900 | — | — |
| 2021-02-02 | $43.00 | $43.00 | 53,900 | — | — |
| 2021-02-01 | $41.76 | $41.76 | 68,400 | — | — |
| 2021-01-29 | $42.45 | $42.45 | 43,900 | — | — |
| 2021-01-28 | $42.09 | $42.09 | 55,900 | — | — |
| 2021-01-27 | $46.06 | $46.06 | 80,800 | — | — |
| 2021-01-26 | $48.73 | $48.73 | 104,300 | — | — |
| 2021-01-25 | $46.36 | $46.36 | 43,100 | — | — |
| 2021-01-22 | $44.95 | $44.95 | 93,600 | — | — |
| 2021-01-21 | $42.63 | $42.63 | 68,600 | — | — |
| 2021-01-20 | $41.86 | $41.86 | 98,100 | — | — |
| 2021-01-19 | $42.97 | $42.97 | 63,600 | — | — |
| 2021-01-15 | $41.79 | $41.79 | 90,100 | — | — |
| 2021-01-14 | $41.37 | $41.37 | 102,900 | — | — |
| 2021-01-13 | $42.10 | $42.10 | 109,600 | — | — |
| 2021-01-12 | $42.00 | $42.00 | 122,400 | — | — |
| 2021-01-11 | $41.39 | $41.39 | 78,500 | — | — |
| 2021-01-08 | $42.21 | $42.21 | 55,500 | — | — |
| 2021-01-07 | $42.77 | $42.77 | 113,100 | — | — |
| 2021-01-06 | $43.12 | $43.12 | 87,100 | — | — |
| 2021-01-05 | $42.32 | $42.32 | 71,700 | — | — |
| 2021-01-04 | $45.68 | $45.68 | 36,300 | — | — |