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
- 2017-05-16 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 | $10.26 | $10.26 | 263,433 | — | — |
| 2021-12-30 | $10.44 | $10.44 | 293,600 | — | — |
| 2021-12-29 | $10.41 | $10.41 | 266,533 | — | — |
| 2021-12-28 | $11.13 | $11.13 | 322,267 | — | — |
| 2021-12-27 | $12.03 | $12.03 | 1,190,067 | — | — |
| 2021-12-23 | $11.04 | $11.04 | 350,733 | — | — |
| 2021-12-22 | $10.32 | $10.32 | 349,100 | — | — |
| 2021-12-21 | $10.56 | $10.56 | 760,700 | — | — |
| 2021-12-20 | $9.48 | $9.48 | 900,133 | — | — |
| 2021-12-17 | $9.63 | $9.63 | 325,400 | — | — |
| 2021-12-16 | $9.78 | $9.78 | 247,967 | — | — |
| 2021-12-15 | $10.17 | $10.17 | 387,233 | — | — |
| 2021-12-14 | $10.23 | $10.23 | 319,233 | — | — |
| 2021-12-13 | $10.32 | $10.32 | 565,067 | — | — |
| 2021-12-10 | $11.43 | $11.43 | 560,333 | — | — |
| 2021-12-09 | $11.85 | $11.85 | 1,740,067 | — | — |
| 2021-12-08 | $14.10 | $14.10 | 135,767 | — | — |
| 2021-12-07 | $13.95 | $13.95 | 159,267 | — | — |
| 2021-12-06 | $13.08 | $13.08 | 217,200 | — | — |
| 2021-12-03 | $13.05 | $13.05 | 310,867 | — | — |
| 2021-12-02 | $14.46 | $14.46 | 167,933 | — | — |
| 2021-12-01 | $14.82 | $14.82 | 323,033 | — | — |
| 2021-11-30 | $15.30 | $15.30 | 335,700 | — | — |
| 2021-11-29 | $14.58 | $14.58 | 162,300 | — | — |
| 2021-11-26 | $13.89 | $13.89 | 388,033 | — | — |
| 2021-11-24 | $15.33 | $15.33 | 156,100 | — | — |
| 2021-11-23 | $15.06 | $15.06 | 739,900 | — | — |
| 2021-11-22 | $15.15 | $15.15 | 208,267 | — | — |
| 2021-11-19 | $16.17 | $16.17 | 129,800 | — | — |
| 2021-11-18 | $16.26 | $16.26 | 265,033 | — | — |
| 2021-11-17 | $17.13 | $17.13 | 277,867 | — | — |
| 2021-11-16 | $17.22 | $17.22 | 307,433 | — | — |
| 2021-11-15 | $18.24 | $18.24 | 300,333 | — | — |
| 2021-11-12 | $17.40 | $17.40 | 295,733 | — | — |
| 2021-11-11 | $16.68 | $16.68 | 213,467 | — | — |
| 2021-11-10 | $17.01 | $17.01 | 716,200 | — | — |
| 2021-11-09 | $17.61 | $17.61 | 549,767 | — | — |
| 2021-11-08 | $17.82 | $17.82 | 297,500 | — | — |
| 2021-11-05 | $17.55 | $17.55 | 250,233 | — | — |
| 2021-11-04 | $16.95 | $16.95 | 501,400 | — | — |
| 2021-11-03 | $18.63 | $18.63 | 308,467 | — | — |
| 2021-11-02 | $19.32 | $19.32 | 651,033 | — | — |
| 2021-11-01 | $18.60 | $18.60 | 971,133 | — | — |
| 2021-10-29 | $16.47 | $16.47 | 261,167 | — | — |
| 2021-10-28 | $16.62 | $16.62 | 697,133 | — | — |
| 2021-10-27 | $15.39 | $15.39 | 502,367 | — | — |
| 2021-10-26 | $16.92 | $16.92 | 2,073,100 | — | — |
| 2021-10-25 | $15.78 | $15.78 | 236,300 | — | — |
| 2021-10-22 | $15.69 | $15.69 | 235,233 | — | — |
| 2021-10-21 | $16.59 | $16.59 | 367,067 | — | — |
| 2021-10-20 | $17.22 | $17.22 | 633,867 | — | — |
| 2021-10-19 | $16.29 | $16.29 | 302,933 | — | — |
| 2021-10-18 | $15.99 | $15.99 | 265,667 | — | — |
| 2021-10-15 | $16.53 | $16.53 | 516,333 | — | — |
| 2021-10-14 | $15.42 | $15.42 | 400,467 | — | — |
| 2021-10-13 | $15.15 | $15.15 | 185,800 | — | — |
| 2021-10-12 | $15.06 | $15.06 | 452,000 | — | — |
| 2021-10-11 | $14.73 | $14.73 | 422,900 | — | — |
| 2021-10-08 | $13.41 | $13.41 | 137,033 | — | — |
| 2021-10-07 | $13.29 | $13.29 | 218,933 | — | — |
| 2021-10-06 | $13.71 | $13.71 | 505,200 | — | — |
| 2021-10-05 | $12.69 | $12.69 | 220,167 | — | — |
| 2021-10-04 | $12.15 | $12.15 | 337,167 | — | — |
| 2021-10-01 | $13.20 | $13.20 | 165,800 | — | — |
| 2021-09-30 | $12.96 | $12.96 | 185,433 | — | — |
| 2021-09-29 | $13.14 | $13.14 | 643,633 | — | — |
| 2021-09-28 | $13.95 | $13.95 | 173,633 | — | — |
| 2021-09-27 | $14.76 | $14.76 | 222,167 | — | — |
| 2021-09-24 | $15.69 | $15.69 | 654,733 | — | — |
| 2021-09-23 | $14.61 | $14.61 | 145,333 | — | — |
| 2021-09-22 | $13.95 | $13.95 | 165,433 | — | — |
| 2021-09-21 | $13.26 | $13.26 | 139,767 | — | — |
| 2021-09-20 | $13.20 | $13.20 | 245,267 | — | — |
| 2021-09-17 | $13.98 | $13.98 | 207,633 | — | — |
| 2021-09-16 | $13.50 | $13.50 | 137,733 | — | — |
| 2021-09-15 | $13.80 | $13.80 | 256,500 | — | — |
| 2021-09-14 | $13.62 | $13.62 | 172,067 | — | — |
| 2021-09-13 | $14.07 | $14.07 | 206,967 | — | — |
| 2021-09-10 | $14.07 | $14.07 | 277,300 | — | — |
| 2021-09-09 | $14.28 | $14.28 | 383,100 | — | — |
| 2021-09-08 | $14.28 | $14.28 | 562,600 | — | — |
| 2021-09-07 | $15.33 | $15.33 | 259,267 | — | — |
| 2021-09-03 | $15.93 | $15.93 | 390,267 | — | — |
| 2021-09-02 | $16.26 | $16.26 | 291,167 | — | — |
| 2021-09-01 | $16.62 | $16.62 | 386,133 | — | — |
| 2021-08-31 | $15.84 | $15.84 | 201,433 | — | — |
| 2021-08-30 | $16.23 | $16.23 | 148,300 | — | — |
| 2021-08-27 | $16.11 | $16.11 | 203,700 | — | — |
| 2021-08-26 | $15.90 | $15.90 | 162,300 | — | — |
| 2021-08-25 | $16.26 | $16.26 | 199,800 | — | — |
| 2021-08-24 | $16.23 | $16.23 | 198,767 | — | — |
| 2021-08-23 | $16.26 | $16.26 | 312,767 | — | — |
| 2021-08-20 | $15.75 | $15.75 | 440,167 | — | — |
| 2021-08-19 | $14.94 | $14.94 | 495,067 | — | — |
| 2021-08-18 | $16.14 | $16.14 | 392,833 | — | — |
| 2021-08-17 | $16.14 | $16.14 | 364,233 | — | — |
| 2021-08-16 | $17.01 | $17.01 | 319,500 | — | — |
| 2021-08-13 | $18.18 | $18.18 | 416,800 | — | — |
| 2021-08-12 | $19.26 | $19.26 | 623,367 | — | — |
| 2021-08-11 | $20.73 | $20.73 | 7,168,033 | — | — |
| 2021-08-10 | $17.82 | $17.82 | 255,800 | — | — |
| 2021-08-09 | $18.33 | $18.33 | 517,700 | — | — |
| 2021-08-06 | $18.24 | $18.24 | 645,900 | — | — |
| 2021-08-05 | $16.89 | $16.89 | 296,433 | — | — |
| 2021-08-04 | $16.38 | $16.38 | 341,667 | — | — |
| 2021-08-03 | $16.65 | $16.65 | 204,567 | — | — |
| 2021-08-02 | $16.68 | $16.68 | 224,000 | — | — |
| 2021-07-30 | $17.07 | $17.07 | 1,379,300 | — | — |
| 2021-07-29 | $16.50 | $16.50 | 382,333 | — | — |
| 2021-07-28 | $17.31 | $17.31 | 260,800 | — | — |
| 2021-07-27 | $16.89 | $16.89 | 371,200 | — | — |
| 2021-07-26 | $18.60 | $18.60 | 336,967 | — | — |
| 2021-07-23 | $17.10 | $17.10 | 151,967 | — | — |
| 2021-07-22 | $17.58 | $17.58 | 172,900 | — | — |
| 2021-07-21 | $18.15 | $18.15 | 255,367 | — | — |
| 2021-07-20 | $17.16 | $17.16 | 302,533 | — | — |
| 2021-07-19 | $16.53 | $16.53 | 240,267 | — | — |
| 2021-07-16 | $17.28 | $17.28 | 226,033 | — | — |
| 2021-07-15 | $17.31 | $17.31 | 275,367 | — | — |
| 2021-07-14 | $17.58 | $17.58 | 430,000 | — | — |
| 2021-07-13 | $19.11 | $19.11 | 229,300 | — | — |
| 2021-07-12 | $19.98 | $19.98 | 149,400 | — | — |
| 2021-07-09 | $20.16 | $20.16 | 185,833 | — | — |
| 2021-07-08 | $19.89 | $19.89 | 230,200 | — | — |
| 2021-07-07 | $20.31 | $20.31 | 355,933 | — | — |
| 2021-07-06 | $20.97 | $20.97 | 318,133 | — | — |
| 2021-07-02 | $22.05 | $22.05 | 292,200 | — | — |
| 2021-07-01 | $22.65 | $22.65 | 361,200 | — | — |
| 2021-06-30 | $23.55 | $23.55 | 422,000 | — | — |
| 2021-06-29 | $22.98 | $22.98 | 735,433 | — | — |
| 2021-06-28 | $23.88 | $23.88 | 957,767 | — | — |
| 2021-06-25 | $21.24 | $21.24 | 173,300 | — | — |
| 2021-06-24 | $22.11 | $22.11 | 301,567 | — | — |
| 2021-06-23 | $21.15 | $21.15 | 310,367 | — | — |
| 2021-06-22 | $21.60 | $21.60 | 241,233 | — | — |
| 2021-06-21 | $22.35 | $22.35 | 673,233 | — | — |
| 2021-06-18 | $21.18 | $21.18 | 248,300 | — | — |
| 2021-06-17 | $21.63 | $21.63 | 331,367 | — | — |
| 2021-06-16 | $22.32 | $22.32 | 334,200 | — | — |
| 2021-06-15 | $22.98 | $22.98 | 827,233 | — | — |
| 2021-06-14 | $21.60 | $21.60 | 523,233 | — | — |
| 2021-06-11 | $21.45 | $21.45 | 257,367 | — | — |
| 2021-06-10 | $22.11 | $22.11 | 263,667 | — | — |
| 2021-06-09 | $22.11 | $22.11 | 392,000 | — | — |
| 2021-06-08 | $22.26 | $22.26 | 406,600 | — | — |
| 2021-06-07 | $22.98 | $22.98 | 197,700 | — | — |
| 2021-06-04 | $22.62 | $22.62 | 128,800 | — | — |
| 2021-06-03 | $22.80 | $22.80 | 186,233 | — | — |
| 2021-06-02 | $23.67 | $23.67 | 304,033 | — | — |
| 2021-06-01 | $23.73 | $23.73 | 489,967 | — | — |
| 2021-05-28 | $24.18 | $24.18 | 539,333 | — | — |
| 2021-05-27 | $23.16 | $23.16 | 204,433 | — | — |
| 2021-05-26 | $23.34 | $23.34 | 205,400 | — | — |
| 2021-05-25 | $22.65 | $22.65 | 178,100 | — | — |
| 2021-05-24 | $22.59 | $22.59 | 176,300 | — | — |
| 2021-05-21 | $22.83 | $22.83 | 241,533 | — | — |
| 2021-05-20 | $23.94 | $23.94 | 533,167 | — | — |
| 2021-05-19 | $23.07 | $23.07 | 389,967 | — | — |
| 2021-05-18 | $23.25 | $23.25 | 369,933 | — | — |
| 2021-05-17 | $21.60 | $21.60 | 275,633 | — | — |
| 2021-05-14 | $22.26 | $22.26 | 405,533 | — | — |
| 2021-05-13 | $20.19 | $20.19 | 772,467 | — | — |
| 2021-05-12 | $21.24 | $21.24 | 619,867 | — | — |
| 2021-05-11 | $22.65 | $22.65 | 387,133 | — | — |
| 2021-05-10 | $23.31 | $23.31 | 362,867 | — | — |
| 2021-05-07 | $24.39 | $24.39 | 431,433 | — | — |
| 2021-05-06 | $23.82 | $23.82 | 393,067 | — | — |
| 2021-05-05 | $24.42 | $24.42 | 340,733 | — | — |
| 2021-05-04 | $24.57 | $24.57 | 632,300 | — | — |
| 2021-05-03 | $25.71 | $25.71 | 693,900 | — | — |
| 2021-04-30 | $27.87 | $27.87 | 1,416,600 | — | — |
| 2021-04-29 | $26.07 | $26.07 | 863,900 | — | — |
| 2021-04-28 | $25.98 | $25.98 | 685,333 | — | — |
| 2021-04-27 | $25.29 | $25.29 | 875,733 | — | — |
| 2021-04-26 | $23.25 | $23.25 | 570,967 | — | — |
| 2021-04-23 | $22.89 | $22.89 | 545,433 | — | — |
| 2021-04-22 | $21.45 | $21.45 | 1,013,967 | — | — |
| 2021-04-21 | $24.15 | $24.15 | 2,028,233 | — | — |
| 2021-04-20 | $20.46 | $20.46 | 894,800 | — | — |
| 2021-04-19 | $20.85 | $20.85 | 931,533 | — | — |
| 2021-04-16 | $23.88 | $23.88 | 486,567 | — | — |
| 2021-04-15 | $24.30 | $24.30 | 872,800 | — | — |
| 2021-04-14 | $26.10 | $26.10 | 1,109,067 | — | — |
| 2021-04-13 | $28.83 | $28.83 | 752,867 | — | — |
| 2021-04-12 | $30.18 | $30.18 | 601,400 | — | — |
| 2021-04-09 | $31.74 | $31.74 | 898,133 | — | — |
| 2021-04-08 | $31.83 | $31.83 | 1,448,233 | — | — |
| 2021-04-07 | $29.31 | $29.31 | 718,400 | — | — |
| 2021-04-06 | $29.04 | $29.04 | 690,667 | — | — |
| 2021-04-05 | $30.00 | $30.00 | 945,167 | — | — |
| 2021-04-01 | $29.55 | $29.55 | 1,740,867 | — | — |
| 2021-03-31 | $25.50 | $25.50 | 611,367 | — | — |
| 2021-03-30 | $25.44 | $25.44 | 757,700 | — | — |
| 2021-03-29 | $25.47 | $25.47 | 2,971,933 | — | — |
| 2021-03-26 | $25.44 | $25.44 | 749,967 | — | — |
| 2021-03-25 | $27.21 | $27.21 | 1,457,600 | — | — |
| 2021-03-24 | $26.94 | $26.94 | 1,429,633 | — | — |
| 2021-03-23 | $31.89 | $31.89 | 2,123,467 | — | — |
| 2021-03-22 | $30.87 | $30.87 | 1,460,433 | — | — |
| 2021-03-19 | $34.41 | $34.41 | 3,494,033 | — | — |
| 2021-03-18 | $30.33 | $30.33 | 2,285,900 | — | — |
| 2021-03-17 | $31.95 | $31.95 | 1,125,267 | — | — |
| 2021-03-16 | $30.06 | $30.06 | 1,170,500 | — | — |
| 2021-03-15 | $31.74 | $31.74 | 2,388,800 | — | — |
| 2021-03-12 | $27.84 | $27.84 | 1,314,033 | — | — |
| 2021-03-11 | $26.88 | $26.88 | 1,836,433 | — | — |
| 2021-03-10 | $23.37 | $23.37 | 699,833 | — | — |
| 2021-03-09 | $24.51 | $24.51 | 751,300 | — | — |
| 2021-03-08 | $21.51 | $21.51 | 485,367 | — | — |
| 2021-03-05 | $21.24 | $21.24 | 643,733 | — | — |
| 2021-03-04 | $21.30 | $21.30 | 1,217,233 | — | — |
| 2021-03-03 | $24.09 | $24.09 | 811,667 | — | — |
| 2021-03-02 | $24.93 | $24.93 | 807,700 | — | — |
| 2021-03-01 | $26.91 | $26.91 | 1,458,533 | — | — |
| 2021-02-26 | $23.61 | $23.61 | 998,600 | — | — |
| 2021-02-25 | $23.13 | $23.13 | 1,572,433 | — | — |
| 2021-02-24 | $25.38 | $25.38 | 1,604,467 | — | — |
| 2021-02-23 | $21.24 | $21.24 | 2,041,033 | — | — |
| 2021-02-22 | $26.58 | $26.58 | 2,896,933 | — | — |
| 2021-02-19 | $32.31 | $32.31 | 2,171,467 | — | — |
| 2021-02-18 | $29.97 | $29.97 | 1,715,600 | — | — |
| 2021-02-17 | $32.97 | $32.97 | 2,565,400 | — | — |
| 2021-02-16 | $27.57 | $27.57 | 779,600 | — | — |
| 2021-02-12 | $27.72 | $27.72 | 1,114,767 | — | — |
| 2021-02-11 | $28.05 | $28.05 | 1,690,367 | — | — |
| 2021-02-10 | $27.21 | $27.21 | 1,900,500 | — | — |
| 2021-02-09 | $31.50 | $31.50 | 6,907,433 | — | — |
| 2021-02-08 | $21.75 | $21.75 | 1,221,567 | — | — |
| 2021-02-05 | $16.95 | $16.95 | 494,300 | — | — |
| 2021-02-04 | $15.84 | $15.84 | 1,281,900 | — | — |
| 2021-02-03 | $13.95 | $13.95 | 439,833 | — | — |
| 2021-02-02 | $13.08 | $13.08 | 386,733 | — | — |
| 2021-02-01 | $12.75 | $12.75 | 428,633 | — | — |
| 2021-01-29 | $12.57 | $12.57 | 415,633 | — | — |
| 2021-01-28 | $12.36 | $12.36 | 368,800 | — | — |
| 2021-01-27 | $11.67 | $11.67 | 324,033 | — | — |
| 2021-01-26 | $12.09 | $12.09 | 455,400 | — | — |
| 2021-01-25 | $12.90 | $12.90 | 364,400 | — | — |
| 2021-01-22 | $13.68 | $13.68 | 221,967 | — | — |
| 2021-01-21 | $13.44 | $13.44 | 314,533 | — | — |
| 2021-01-20 | $14.25 | $14.25 | 361,833 | — | — |
| 2021-01-19 | $14.61 | $14.61 | 257,700 | — | — |
| 2021-01-15 | $15.18 | $15.18 | 293,833 | — | — |
| 2021-01-14 | $15.42 | $15.42 | 465,300 | — | — |
| 2021-01-13 | $13.89 | $13.89 | 357,133 | — | — |
| 2021-01-12 | $13.98 | $13.98 | 201,833 | — | — |
| 2021-01-11 | $13.62 | $13.62 | 331,600 | — | — |
| 2021-01-08 | $14.88 | $14.88 | 491,200 | — | — |
| 2021-01-07 | $14.52 | $14.52 | 788,967 | — | — |
| 2021-01-06 | $13.11 | $13.11 | 488,067 | — | — |
| 2021-01-05 | $13.02 | $13.02 | 481,233 | — | — |
| 2021-01-04 | $12.06 | $12.06 | 734,967 | — | — |