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
- 2021-03-03 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 | $7.85 | $7.85 | 891,900 | — | — |
| 2021-12-30 | $8.00 | $8.00 | 1,770,100 | — | — |
| 2021-12-29 | $7.62 | $7.62 | 1,650,800 | — | — |
| 2021-12-28 | $8.07 | $8.07 | 1,002,400 | — | — |
| 2021-12-27 | $8.58 | $8.58 | 2,140,200 | — | — |
| 2021-12-23 | $8.02 | $8.02 | 4,267,600 | — | — |
| 2021-12-22 | $8.12 | $8.12 | 3,864,600 | — | — |
| 2021-12-21 | $7.82 | $7.82 | 3,160,300 | — | — |
| 2021-12-20 | $7.78 | $7.78 | 2,849,300 | — | — |
| 2021-12-17 | $8.26 | $8.26 | 3,413,800 | — | — |
| 2021-12-16 | $8.28 | $8.28 | 3,232,300 | — | — |
| 2021-12-15 | $8.99 | $8.99 | 3,525,500 | — | — |
| 2021-12-14 | $8.19 | $8.19 | 4,185,500 | — | — |
| 2021-12-13 | $10.46 | $10.46 | 1,640,600 | — | — |
| 2021-12-10 | $10.89 | $10.89 | 2,196,500 | — | — |
| 2021-12-09 | $9.76 | $9.76 | 1,453,000 | — | — |
| 2021-12-08 | $9.99 | $9.99 | 1,556,200 | — | — |
| 2021-12-07 | $9.95 | $9.95 | 2,126,100 | — | — |
| 2021-12-06 | $9.64 | $9.64 | 3,020,600 | — | — |
| 2021-12-03 | $8.75 | $8.75 | 2,858,500 | — | — |
| 2021-12-02 | $8.70 | $8.70 | 2,354,000 | — | — |
| 2021-12-01 | $8.60 | $8.60 | 2,267,400 | — | — |
| 2021-11-30 | $9.00 | $9.00 | 3,579,200 | — | — |
| 2021-11-29 | $9.27 | $9.27 | 2,433,100 | — | — |
| 2021-11-26 | $9.82 | $9.82 | 1,080,400 | — | — |
| 2021-11-24 | $10.16 | $10.16 | 2,486,600 | — | — |
| 2021-11-23 | $9.65 | $9.65 | 2,085,800 | — | — |
| 2021-11-22 | $10.25 | $10.25 | 2,196,400 | — | — |
| 2021-11-19 | $10.30 | $10.30 | 1,245,400 | — | — |
| 2021-11-18 | $10.64 | $10.64 | 2,635,300 | — | — |
| 2021-11-17 | $11.69 | $11.69 | 1,048,700 | — | — |
| 2021-11-16 | $11.93 | $11.93 | 1,310,000 | — | — |
| 2021-11-15 | $12.17 | $12.17 | 1,415,100 | — | — |
| 2021-11-12 | $12.18 | $12.18 | 1,922,600 | — | — |
| 2021-11-11 | $12.47 | $12.47 | 6,467,200 | — | — |
| 2021-11-10 | $16.52 | $16.52 | 1,350,200 | — | — |
| 2021-11-09 | $16.26 | $16.26 | 1,010,500 | — | — |
| 2021-11-08 | $16.51 | $16.51 | 1,003,400 | — | — |
| 2021-11-05 | $17.00 | $17.00 | 1,051,900 | — | — |
| 2021-11-04 | $16.97 | $16.97 | 1,827,200 | — | — |
| 2021-11-03 | $16.88 | $16.88 | 976,000 | — | — |
| 2021-11-02 | $16.89 | $16.89 | 700,100 | — | — |
| 2021-11-01 | $17.14 | $17.14 | 1,333,400 | — | — |
| 2021-10-29 | $17.28 | $17.28 | 691,900 | — | — |
| 2021-10-28 | $17.16 | $17.16 | 834,300 | — | — |
| 2021-10-27 | $16.94 | $16.94 | 584,900 | — | — |
| 2021-10-26 | $16.95 | $16.95 | 815,800 | — | — |
| 2021-10-25 | $16.97 | $16.97 | 553,300 | — | — |
| 2021-10-22 | $17.00 | $17.00 | 1,044,000 | — | — |
| 2021-10-21 | $16.79 | $16.79 | 2,391,400 | — | — |
| 2021-10-20 | $16.25 | $16.25 | 1,427,500 | — | — |
| 2021-10-19 | $15.45 | $15.45 | 1,132,900 | — | — |
| 2021-10-18 | $14.82 | $14.82 | 2,212,400 | — | — |
| 2021-10-15 | $15.85 | $15.85 | 738,900 | — | — |
| 2021-10-14 | $15.42 | $15.42 | 2,006,600 | — | — |
| 2021-10-13 | $14.50 | $14.50 | 986,000 | — | — |
| 2021-10-12 | $14.08 | $14.08 | 1,235,700 | — | — |
| 2021-10-11 | $14.16 | $14.16 | 1,204,700 | — | — |
| 2021-10-08 | $14.81 | $14.81 | 1,255,300 | — | — |
| 2021-10-07 | $16.10 | $16.10 | 616,400 | — | — |
| 2021-10-06 | $16.43 | $16.43 | 722,400 | — | — |
| 2021-10-05 | $16.14 | $16.14 | 1,235,000 | — | — |
| 2021-10-04 | $16.81 | $16.81 | 3,761,900 | — | — |
| 2021-10-01 | $17.65 | $17.65 | 1,553,500 | — | — |
| 2021-09-30 | $17.39 | $17.39 | 1,525,600 | — | — |
| 2021-09-29 | $17.57 | $17.57 | 3,092,500 | — | — |
| 2021-09-28 | $17.25 | $17.25 | 1,612,600 | — | — |
| 2021-09-27 | $17.80 | $17.80 | 1,887,300 | — | — |
| 2021-09-24 | $16.98 | $16.98 | 791,400 | — | — |
| 2021-09-23 | $17.18 | $17.18 | 1,159,700 | — | — |
| 2021-09-22 | $17.34 | $17.34 | 1,245,100 | — | — |
| 2021-09-21 | $17.49 | $17.49 | 1,225,800 | — | — |
| 2021-09-20 | $17.15 | $17.15 | 1,697,100 | — | — |
| 2021-09-17 | $17.50 | $17.50 | 2,440,600 | — | — |
| 2021-09-16 | $17.49 | $17.49 | 936,200 | — | — |
| 2021-09-15 | $17.83 | $17.83 | 1,641,800 | — | — |
| 2021-09-14 | $17.77 | $17.77 | 2,762,400 | — | — |
| 2021-09-13 | $17.11 | $17.11 | 2,288,300 | — | — |
| 2021-09-10 | $17.50 | $17.50 | 1,850,400 | — | — |
| 2021-09-09 | $17.60 | $17.60 | 2,248,100 | — | — |
| 2021-09-08 | $16.51 | $16.51 | 1,529,900 | — | — |
| 2021-09-07 | $16.19 | $16.19 | 2,484,700 | — | — |
| 2021-09-03 | $18.21 | $18.21 | 1,341,100 | — | — |
| 2021-09-02 | $18.27 | $18.27 | 4,344,100 | — | — |
| 2021-09-01 | $15.69 | $15.69 | 1,171,500 | — | — |
| 2021-08-31 | $15.59 | $15.59 | 1,705,100 | — | — |
| 2021-08-30 | $15.26 | $15.26 | 2,776,700 | — | — |
| 2021-08-27 | $14.05 | $14.05 | 1,493,300 | — | — |
| 2021-08-26 | $13.65 | $13.65 | 1,688,300 | — | — |
| 2021-08-25 | $13.11 | $13.11 | 3,792,500 | — | — |
| 2021-08-24 | $12.40 | $12.40 | 3,478,400 | — | — |
| 2021-08-23 | $12.99 | $12.99 | 1,620,700 | — | — |
| 2021-08-20 | $13.58 | $13.58 | 639,900 | — | — |
| 2021-08-19 | $12.93 | $12.93 | 697,300 | — | — |
| 2021-08-18 | $12.93 | $12.93 | 977,800 | — | — |
| 2021-08-17 | $13.06 | $13.06 | 2,274,600 | — | — |
| 2021-08-16 | $12.25 | $12.25 | 3,527,600 | — | — |
| 2021-08-13 | $14.70 | $14.70 | 1,146,200 | — | — |
| 2021-08-12 | $14.66 | $14.66 | 847,100 | — | — |
| 2021-08-11 | $14.84 | $14.84 | 638,100 | — | — |
| 2021-08-10 | $15.09 | $15.09 | 758,800 | — | — |
| 2021-08-09 | $15.35 | $15.35 | 577,900 | — | — |
| 2021-08-06 | $15.15 | $15.15 | 311,700 | — | — |
| 2021-08-05 | $15.60 | $15.60 | 566,900 | — | — |
| 2021-08-04 | $15.25 | $15.25 | 458,900 | — | — |
| 2021-08-03 | $15.50 | $15.50 | 740,100 | — | — |
| 2021-08-02 | $16.20 | $16.20 | 574,500 | — | — |
| 2021-07-30 | $16.93 | $16.93 | 255,300 | — | — |
| 2021-07-29 | $17.44 | $17.44 | 722,200 | — | — |
| 2021-07-28 | $18.32 | $18.32 | 457,100 | — | — |
| 2021-07-27 | $17.92 | $17.92 | 1,025,500 | — | — |
| 2021-07-26 | $18.77 | $18.77 | 162,400 | — | — |
| 2021-07-23 | $19.12 | $19.12 | 147,300 | — | — |
| 2021-07-22 | $20.15 | $20.15 | 196,900 | — | — |
| 2021-07-21 | $20.54 | $20.54 | 355,400 | — | — |
| 2021-07-20 | $20.00 | $20.00 | 466,600 | — | — |
| 2021-07-19 | $19.31 | $19.31 | 438,400 | — | — |
| 2021-07-16 | $19.38 | $19.38 | 438,200 | — | — |
| 2021-07-15 | $19.40 | $19.40 | 1,050,100 | — | — |
| 2021-07-14 | $18.81 | $18.81 | 882,300 | — | — |
| 2021-07-13 | $19.07 | $19.07 | 259,900 | — | — |
| 2021-07-12 | $19.46 | $19.46 | 329,200 | — | — |
| 2021-07-09 | $19.60 | $19.60 | 489,400 | — | — |
| 2021-07-08 | $19.77 | $19.77 | 674,800 | — | — |
| 2021-07-07 | $20.44 | $20.44 | 280,900 | — | — |
| 2021-07-06 | $20.78 | $20.78 | 473,900 | — | — |
| 2021-07-02 | $21.18 | $21.18 | 317,800 | — | — |
| 2021-07-01 | $21.25 | $21.25 | 678,800 | — | — |
| 2021-06-30 | $21.50 | $21.50 | 712,300 | — | — |
| 2021-06-29 | $21.90 | $21.90 | 605,300 | — | — |
| 2021-06-28 | $22.42 | $22.42 | 627,900 | — | — |
| 2021-06-25 | $22.24 | $22.24 | 1,806,200 | — | — |
| 2021-06-24 | $23.26 | $23.26 | 497,700 | — | — |
| 2021-06-23 | $23.35 | $23.35 | 429,900 | — | — |
| 2021-06-22 | $23.56 | $23.56 | 477,100 | — | — |
| 2021-06-21 | $23.40 | $23.40 | 850,100 | — | — |
| 2021-06-18 | $23.86 | $23.86 | 2,871,300 | — | — |
| 2021-06-17 | $24.35 | $24.35 | 688,000 | — | — |
| 2021-06-16 | $24.46 | $24.46 | 883,500 | — | — |
| 2021-06-15 | $24.36 | $24.36 | 496,500 | — | — |
| 2021-06-14 | $25.00 | $25.00 | 575,000 | — | — |
| 2021-06-11 | $25.24 | $25.24 | 804,700 | — | — |
| 2021-06-10 | $26.29 | $26.29 | 620,300 | — | — |
| 2021-06-09 | $28.39 | $28.39 | 540,200 | — | — |
| 2021-06-08 | $28.68 | $28.68 | 1,685,400 | — | — |
| 2021-06-07 | $29.25 | $29.25 | 2,296,900 | — | — |
| 2021-06-04 | $25.70 | $25.70 | 188,200 | — | — |
| 2021-06-03 | $25.69 | $25.69 | 222,700 | — | — |
| 2021-06-02 | $25.54 | $25.54 | 428,100 | — | — |
| 2021-06-01 | $25.30 | $25.30 | 643,200 | — | — |
| 2021-05-28 | $25.24 | $25.24 | 385,700 | — | — |
| 2021-05-27 | $24.54 | $24.54 | 271,700 | — | — |
| 2021-05-26 | $23.87 | $23.87 | 260,400 | — | — |
| 2021-05-25 | $23.20 | $23.20 | 300,000 | — | — |
| 2021-05-24 | $23.95 | $23.95 | 321,700 | — | — |
| 2021-05-21 | $24.28 | $24.28 | 279,600 | — | — |
| 2021-05-20 | $24.70 | $24.70 | 574,300 | — | — |
| 2021-05-19 | $23.49 | $23.49 | 337,000 | — | — |
| 2021-05-18 | $23.08 | $23.08 | 418,900 | — | — |
| 2021-05-17 | $23.62 | $23.62 | 510,300 | — | — |
| 2021-05-14 | $22.94 | $22.94 | 1,924,000 | — | — |
| 2021-05-13 | $20.51 | $20.51 | 1,193,700 | — | — |
| 2021-05-12 | $22.14 | $22.14 | 1,231,700 | — | — |
| 2021-05-11 | $22.92 | $22.92 | 533,600 | — | — |
| 2021-05-10 | $22.61 | $22.61 | 734,800 | — | — |
| 2021-05-07 | $22.51 | $22.51 | 516,800 | — | — |
| 2021-05-06 | $21.87 | $21.87 | 1,396,400 | — | — |
| 2021-05-05 | $23.61 | $23.61 | 260,400 | — | — |
| 2021-05-04 | $23.73 | $23.73 | 331,800 | — | — |
| 2021-05-03 | $22.75 | $22.75 | 229,300 | — | — |
| 2021-04-30 | $22.73 | $22.73 | 298,500 | — | — |
| 2021-04-29 | $22.47 | $22.47 | 361,300 | — | — |
| 2021-04-28 | $23.38 | $23.38 | 459,600 | — | — |
| 2021-04-27 | $23.97 | $23.97 | 860,300 | — | — |
| 2021-04-26 | $23.63 | $23.63 | 1,336,500 | — | — |
| 2021-04-23 | $22.80 | $22.80 | 698,300 | — | — |
| 2021-04-22 | $22.75 | $22.75 | 453,900 | — | — |
| 2021-04-21 | $22.50 | $22.50 | 769,200 | — | — |
| 2021-04-20 | $22.81 | $22.81 | 840,200 | — | — |
| 2021-04-19 | $23.48 | $23.48 | 755,300 | — | — |
| 2021-04-16 | $24.44 | $24.44 | 508,500 | — | — |
| 2021-04-15 | $25.19 | $25.19 | 905,400 | — | — |
| 2021-04-14 | $24.59 | $24.59 | 938,800 | — | — |
| 2021-04-13 | $23.93 | $23.93 | 726,200 | — | — |
| 2021-04-12 | $22.82 | $22.82 | 790,300 | — | — |
| 2021-04-09 | $23.62 | $23.62 | 987,000 | — | — |
| 2021-04-08 | $24.30 | $24.30 | 686,100 | — | — |
| 2021-04-07 | $23.46 | $23.46 | 912,900 | — | — |
| 2021-04-06 | $24.45 | $24.45 | 843,200 | — | — |
| 2021-04-05 | $25.15 | $25.15 | 1,090,200 | — | — |
| 2021-04-01 | $25.98 | $25.98 | 1,377,600 | — | — |
| 2021-03-31 | $26.88 | $26.88 | 1,478,400 | — | — |
| 2021-03-30 | $25.61 | $25.61 | 1,059,300 | — | — |
| 2021-03-29 | $25.23 | $25.23 | 1,695,200 | — | — |
| 2021-03-26 | $25.70 | $25.70 | 5,468,500 | — | — |
| 2021-03-25 | $27.17 | $27.17 | 839,400 | — | — |
| 2021-03-24 | $26.64 | $26.64 | 981,400 | — | — |
| 2021-03-23 | $28.37 | $28.37 | 1,225,700 | — | — |
| 2021-03-22 | $29.91 | $29.91 | 691,600 | — | — |
| 2021-03-19 | $30.68 | $30.68 | 1,791,800 | — | — |
| 2021-03-18 | $31.64 | $31.64 | 2,652,900 | — | — |
| 2021-03-17 | $34.50 | $34.50 | 1,310,500 | — | — |
| 2021-03-16 | $36.12 | $36.12 | 1,184,900 | — | — |
| 2021-03-15 | $36.23 | $36.23 | 859,500 | — | — |
| 2021-03-12 | $35.32 | $35.32 | 975,900 | — | — |
| 2021-03-11 | $35.99 | $35.99 | 1,497,400 | — | — |
| 2021-03-10 | $36.77 | $36.77 | 2,784,800 | — | — |
| 2021-03-09 | $34.73 | $34.73 | 4,988,800 | — | — |
| 2021-03-08 | $31.90 | $31.90 | 2,438,200 | — | — |
| 2021-03-05 | $31.00 | $31.00 | 5,505,100 | — | — |
| 2021-03-04 | $32.07 | $32.07 | 8,143,300 | — | — |
| 2021-03-03 | $34.80 | $34.80 | 20,587,900 | — | — |