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
- 2020-07-14 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 | $9.57 | $9.57 | 620,500 | — | — |
| 2021-12-30 | $9.65 | $9.65 | 1,003,600 | — | — |
| 2021-12-29 | $9.11 | $9.11 | 846,600 | — | — |
| 2021-12-28 | $9.20 | $9.20 | 1,096,600 | — | — |
| 2021-12-27 | $9.56 | $9.56 | 573,900 | — | — |
| 2021-12-23 | $10.16 | $10.16 | 727,000 | — | — |
| 2021-12-22 | $9.76 | $9.76 | 990,200 | — | — |
| 2021-12-21 | $9.23 | $9.23 | 1,189,000 | — | — |
| 2021-12-20 | $8.79 | $8.79 | 1,519,800 | — | — |
| 2021-12-17 | $9.58 | $9.58 | 4,139,800 | — | — |
| 2021-12-16 | $10.09 | $10.09 | 1,638,300 | — | — |
| 2021-12-15 | $10.28 | $10.28 | 1,114,100 | — | — |
| 2021-12-14 | $9.97 | $9.97 | 788,800 | — | — |
| 2021-12-13 | $10.46 | $10.46 | 652,900 | — | — |
| 2021-12-10 | $11.09 | $11.09 | 678,500 | — | — |
| 2021-12-09 | $11.34 | $11.34 | 494,500 | — | — |
| 2021-12-08 | $11.53 | $11.53 | 708,300 | — | — |
| 2021-12-07 | $11.50 | $11.50 | 702,600 | — | — |
| 2021-12-06 | $10.52 | $10.52 | 989,300 | — | — |
| 2021-12-03 | $10.63 | $10.63 | 1,361,400 | — | — |
| 2021-12-02 | $11.37 | $11.37 | 953,200 | — | — |
| 2021-12-01 | $11.67 | $11.67 | 1,269,200 | — | — |
| 2021-11-30 | $12.30 | $12.30 | 2,607,800 | — | — |
| 2021-11-29 | $12.35 | $12.35 | 729,500 | — | — |
| 2021-11-26 | $12.16 | $12.16 | 373,200 | — | — |
| 2021-11-24 | $12.48 | $12.48 | 511,500 | — | — |
| 2021-11-23 | $12.33 | $12.33 | 939,500 | — | — |
| 2021-11-22 | $13.66 | $13.66 | 2,216,500 | — | — |
| 2021-11-19 | $12.55 | $12.55 | 941,500 | — | — |
| 2021-11-18 | $12.95 | $12.95 | 1,314,600 | — | — |
| 2021-11-17 | $13.12 | $13.12 | 2,427,200 | — | — |
| 2021-11-16 | $12.07 | $12.07 | 2,230,200 | — | — |
| 2021-11-15 | $10.86 | $10.86 | 1,990,900 | — | — |
| 2021-11-12 | $9.51 | $9.51 | 1,441,000 | — | — |
| 2021-11-11 | $9.79 | $9.79 | 6,130,000 | — | — |
| 2021-11-10 | $11.50 | $11.50 | 820,000 | — | — |
| 2021-11-09 | $12.22 | $12.22 | 769,900 | — | — |
| 2021-11-08 | $13.09 | $13.09 | 582,200 | — | — |
| 2021-11-05 | $12.80 | $12.80 | 633,900 | — | — |
| 2021-11-04 | $13.07 | $13.07 | 439,800 | — | — |
| 2021-11-03 | $13.29 | $13.29 | 802,400 | — | — |
| 2021-11-02 | $13.19 | $13.19 | 735,800 | — | — |
| 2021-11-01 | $13.80 | $13.80 | 793,400 | — | — |
| 2021-10-29 | $13.39 | $13.39 | 342,700 | — | — |
| 2021-10-28 | $13.47 | $13.47 | 577,100 | — | — |
| 2021-10-27 | $13.00 | $13.00 | 605,800 | — | — |
| 2021-10-26 | $13.52 | $13.52 | 856,900 | — | — |
| 2021-10-25 | $14.76 | $14.76 | 428,900 | — | — |
| 2021-10-22 | $14.54 | $14.54 | 434,900 | — | — |
| 2021-10-21 | $14.85 | $14.85 | 556,400 | — | — |
| 2021-10-20 | $14.12 | $14.12 | 672,800 | — | — |
| 2021-10-19 | $13.79 | $13.79 | 308,600 | — | — |
| 2021-10-18 | $13.72 | $13.72 | 251,000 | — | — |
| 2021-10-15 | $13.93 | $13.93 | 764,600 | — | — |
| 2021-10-14 | $13.69 | $13.69 | 356,500 | — | — |
| 2021-10-13 | $14.20 | $14.20 | 471,800 | — | — |
| 2021-10-12 | $14.32 | $14.32 | 522,200 | — | — |
| 2021-10-11 | $14.46 | $14.46 | 744,600 | — | — |
| 2021-10-08 | $14.16 | $14.16 | 681,600 | — | — |
| 2021-10-07 | $13.83 | $13.83 | 909,800 | — | — |
| 2021-10-06 | $12.67 | $12.67 | 691,100 | — | — |
| 2021-10-05 | $12.39 | $12.39 | 596,800 | — | — |
| 2021-10-04 | $12.06 | $12.06 | 913,300 | — | — |
| 2021-10-01 | $12.79 | $12.79 | 923,300 | — | — |
| 2021-09-30 | $13.28 | $13.28 | 858,200 | — | — |
| 2021-09-29 | $13.84 | $13.84 | 756,100 | — | — |
| 2021-09-28 | $13.98 | $13.98 | 553,700 | — | — |
| 2021-09-27 | $14.69 | $14.69 | 770,500 | — | — |
| 2021-09-24 | $14.09 | $14.09 | 832,600 | — | — |
| 2021-09-23 | $14.66 | $14.66 | 1,282,600 | — | — |
| 2021-09-22 | $12.99 | $12.99 | 491,900 | — | — |
| 2021-09-21 | $12.76 | $12.76 | 861,200 | — | — |
| 2021-09-20 | $12.66 | $12.66 | 793,400 | — | — |
| 2021-09-17 | $12.92 | $12.92 | 1,797,400 | — | — |
| 2021-09-16 | $13.20 | $13.20 | 1,011,200 | — | — |
| 2021-09-15 | $12.75 | $12.75 | 951,700 | — | — |
| 2021-09-14 | $12.92 | $12.92 | 695,500 | — | — |
| 2021-09-13 | $12.90 | $12.90 | 1,301,000 | — | — |
| 2021-09-10 | $12.52 | $12.52 | 566,300 | — | — |
| 2021-09-09 | $13.16 | $13.16 | 670,900 | — | — |
| 2021-09-08 | $13.27 | $13.27 | 503,600 | — | — |
| 2021-09-07 | $14.11 | $14.11 | 672,500 | — | — |
| 2021-09-03 | $14.51 | $14.51 | 467,600 | — | — |
| 2021-09-02 | $14.65 | $14.65 | 1,082,600 | — | — |
| 2021-09-01 | $15.46 | $15.46 | 1,300,400 | — | — |
| 2021-08-31 | $14.71 | $14.71 | 945,400 | — | — |
| 2021-08-30 | $13.95 | $13.95 | 768,000 | — | — |
| 2021-08-27 | $14.85 | $14.85 | 1,732,500 | — | — |
| 2021-08-26 | $13.48 | $13.48 | 830,900 | — | — |
| 2021-08-25 | $12.97 | $12.97 | 1,352,400 | — | — |
| 2021-08-24 | $12.14 | $12.14 | 791,800 | — | — |
| 2021-08-23 | $12.49 | $12.49 | 780,000 | — | — |
| 2021-08-20 | $11.98 | $11.98 | 1,343,300 | — | — |
| 2021-08-19 | $10.90 | $10.90 | 1,655,000 | — | — |
| 2021-08-18 | $11.64 | $11.64 | 2,275,500 | — | — |
| 2021-08-17 | $12.61 | $12.61 | 1,206,100 | — | — |
| 2021-08-16 | $13.25 | $13.25 | 1,223,500 | — | — |
| 2021-08-13 | $14.42 | $14.42 | 1,310,100 | — | — |
| 2021-08-12 | $15.94 | $15.94 | 2,207,300 | — | — |
| 2021-08-11 | $14.26 | $14.26 | 1,586,600 | — | — |
| 2021-08-10 | $15.83 | $15.83 | 521,500 | — | — |
| 2021-08-09 | $16.58 | $16.58 | 428,600 | — | — |
| 2021-08-06 | $16.07 | $16.07 | 746,300 | — | — |
| 2021-08-05 | $15.81 | $15.81 | 801,600 | — | — |
| 2021-08-04 | $14.49 | $14.49 | 479,300 | — | — |
| 2021-08-03 | $14.79 | $14.79 | 821,000 | — | — |
| 2021-08-02 | $14.48 | $14.48 | 688,500 | — | — |
| 2021-07-30 | $14.81 | $14.81 | 872,100 | — | — |
| 2021-07-29 | $15.73 | $15.73 | 623,000 | — | — |
| 2021-07-28 | $16.11 | $16.11 | 769,200 | — | — |
| 2021-07-27 | $15.02 | $15.02 | 668,100 | — | — |
| 2021-07-26 | $15.49 | $15.49 | 591,200 | — | — |
| 2021-07-23 | $15.03 | $15.03 | 737,400 | — | — |
| 2021-07-22 | $15.71 | $15.71 | 840,900 | — | — |
| 2021-07-21 | $16.74 | $16.74 | 474,100 | — | — |
| 2021-07-20 | $16.80 | $16.80 | 632,000 | — | — |
| 2021-07-19 | $16.42 | $16.42 | 1,325,900 | — | — |
| 2021-07-16 | $15.84 | $15.84 | 646,800 | — | — |
| 2021-07-15 | $16.50 | $16.50 | 1,027,300 | — | — |
| 2021-07-14 | $17.15 | $17.15 | 1,348,700 | — | — |
| 2021-07-13 | $19.01 | $19.01 | 956,900 | — | — |
| 2021-07-12 | $19.31 | $19.31 | 568,200 | — | — |
| 2021-07-09 | $20.22 | $20.22 | 588,400 | — | — |
| 2021-07-08 | $19.34 | $19.34 | 1,090,700 | — | — |
| 2021-07-07 | $19.33 | $19.33 | 959,800 | — | — |
| 2021-07-06 | $19.86 | $19.86 | 1,614,300 | — | — |
| 2021-07-02 | $22.68 | $22.68 | 711,700 | — | — |
| 2021-07-01 | $24.48 | $24.48 | 1,118,900 | — | — |
| 2021-06-30 | $23.65 | $23.65 | 860,100 | — | — |
| 2021-06-29 | $22.74 | $22.74 | 915,500 | — | — |
| 2021-06-28 | $23.51 | $23.51 | 1,103,800 | — | — |
| 2021-06-25 | $24.18 | $24.18 | 5,031,700 | — | — |
| 2021-06-24 | $25.57 | $25.57 | 1,544,700 | — | — |
| 2021-06-23 | $25.14 | $25.14 | 1,386,700 | — | — |
| 2021-06-22 | $23.29 | $23.29 | 1,756,100 | — | — |
| 2021-06-21 | $22.67 | $22.67 | 2,035,500 | — | — |
| 2021-06-18 | $22.40 | $22.40 | 6,978,200 | — | — |
| 2021-06-17 | $22.41 | $22.41 | 2,828,200 | — | — |
| 2021-06-16 | $20.55 | $20.55 | 2,545,100 | — | — |
| 2021-06-15 | $19.03 | $19.03 | 1,562,700 | — | — |
| 2021-06-14 | $18.61 | $18.61 | 977,700 | — | — |
| 2021-06-11 | $19.65 | $19.65 | 896,500 | — | — |
| 2021-06-10 | $19.10 | $19.10 | 1,336,700 | — | — |
| 2021-06-09 | $19.79 | $19.79 | 1,459,400 | — | — |
| 2021-06-08 | $22.47 | $22.47 | 1,750,000 | — | — |
| 2021-06-07 | $20.93 | $20.93 | 2,505,100 | — | — |
| 2021-06-04 | $20.07 | $20.07 | 2,011,600 | — | — |
| 2021-06-03 | $18.94 | $18.94 | 1,931,100 | — | — |
| 2021-06-02 | $19.69 | $19.69 | 2,192,000 | — | — |
| 2021-06-01 | $17.61 | $17.61 | 1,147,300 | — | — |
| 2021-05-28 | $17.42 | $17.42 | 507,000 | — | — |
| 2021-05-27 | $17.46 | $17.46 | 1,033,200 | — | — |
| 2021-05-26 | $16.83 | $16.83 | 801,600 | — | — |
| 2021-05-25 | $16.01 | $16.01 | 798,800 | — | — |
| 2021-05-24 | $16.42 | $16.42 | 1,157,600 | — | — |
| 2021-05-21 | $17.74 | $17.74 | 1,274,700 | — | — |
| 2021-05-20 | $15.85 | $15.85 | 1,273,600 | — | — |
| 2021-05-19 | $14.68 | $14.68 | 1,803,800 | — | — |
| 2021-05-18 | $13.39 | $13.39 | 1,633,600 | — | — |
| 2021-05-17 | $13.86 | $13.86 | 2,486,600 | — | — |
| 2021-05-14 | $12.43 | $12.43 | 2,673,400 | — | — |
| 2021-05-13 | $10.82 | $10.82 | 3,075,900 | — | — |
| 2021-05-12 | $12.59 | $12.59 | 1,193,300 | — | — |
| 2021-05-11 | $13.45 | $13.45 | 3,723,400 | — | — |
| 2021-05-10 | $12.63 | $12.63 | 2,052,400 | — | — |
| 2021-05-07 | $15.18 | $15.18 | 3,195,400 | — | — |
| 2021-05-06 | $14.83 | $14.83 | 11,001,100 | — | — |
| 2021-05-05 | $24.59 | $24.59 | 644,500 | — | — |
| 2021-05-04 | $26.01 | $26.01 | 720,900 | — | — |
| 2021-05-03 | $26.20 | $26.20 | 673,000 | — | — |
| 2021-04-30 | $25.82 | $25.82 | 621,300 | — | — |
| 2021-04-29 | $26.54 | $26.54 | 510,700 | — | — |
| 2021-04-28 | $27.18 | $27.18 | 529,900 | — | — |
| 2021-04-27 | $27.34 | $27.34 | 925,900 | — | — |
| 2021-04-26 | $27.34 | $27.34 | 667,700 | — | — |
| 2021-04-23 | $26.43 | $26.43 | 656,800 | — | — |
| 2021-04-22 | $25.88 | $25.88 | 787,500 | — | — |
| 2021-04-21 | $24.60 | $24.60 | 1,189,100 | — | — |
| 2021-04-20 | $23.15 | $23.15 | 1,019,100 | — | — |
| 2021-04-19 | $23.59 | $23.59 | 1,123,000 | — | — |
| 2021-04-16 | $25.98 | $25.98 | 697,400 | — | — |
| 2021-04-15 | $28.15 | $28.15 | 593,200 | — | — |
| 2021-04-14 | $29.02 | $29.02 | 712,100 | — | — |
| 2021-04-13 | $28.57 | $28.57 | 701,000 | — | — |
| 2021-04-12 | $27.99 | $27.99 | 721,500 | — | — |
| 2021-04-09 | $27.82 | $27.82 | 618,600 | — | — |
| 2021-04-08 | $27.10 | $27.10 | 925,700 | — | — |
| 2021-04-07 | $26.23 | $26.23 | 967,300 | — | — |
| 2021-04-06 | $25.67 | $25.67 | 1,217,200 | — | — |
| 2021-04-05 | $25.73 | $25.73 | 528,300 | — | — |
| 2021-04-01 | $25.23 | $25.23 | 1,482,300 | — | — |
| 2021-03-31 | $25.50 | $25.50 | 1,226,600 | — | — |
| 2021-03-30 | $23.62 | $23.62 | 1,271,600 | — | — |
| 2021-03-29 | $24.97 | $24.97 | 706,100 | — | — |
| 2021-03-26 | $27.76 | $27.76 | 934,100 | — | — |
| 2021-03-25 | $29.29 | $29.29 | 1,315,000 | — | — |
| 2021-03-24 | $32.07 | $32.07 | 708,200 | — | — |
| 2021-03-23 | $32.65 | $32.65 | 1,579,500 | — | — |
| 2021-03-22 | $32.21 | $32.21 | 3,155,800 | — | — |
| 2021-03-19 | $32.32 | $32.32 | 1,792,600 | — | — |
| 2021-03-18 | $32.69 | $32.69 | 1,379,900 | — | — |
| 2021-03-17 | $28.90 | $28.90 | 2,038,500 | — | — |
| 2021-03-16 | $25.75 | $25.75 | 178,300 | — | — |
| 2021-03-15 | $25.70 | $25.70 | 147,400 | — | — |
| 2021-03-12 | $26.35 | $26.35 | 327,900 | — | — |
| 2021-03-11 | $27.87 | $27.87 | 289,600 | — | — |
| 2021-03-10 | $24.33 | $24.33 | 198,900 | — | — |
| 2021-03-09 | $22.90 | $22.90 | 289,400 | — | — |
| 2021-03-08 | $21.16 | $21.16 | 379,800 | — | — |
| 2021-03-05 | $20.51 | $20.51 | 358,300 | — | — |
| 2021-03-04 | $19.24 | $19.24 | 612,200 | — | — |
| 2021-03-03 | $21.52 | $21.52 | 307,900 | — | — |
| 2021-03-02 | $25.99 | $25.99 | 63,300 | — | — |
| 2021-03-01 | $26.23 | $26.23 | 657,000 | — | — |
| 2021-02-26 | $24.00 | $24.00 | 372,000 | — | — |
| 2021-02-25 | $23.66 | $23.66 | 203,300 | — | — |
| 2021-02-24 | $24.60 | $24.60 | 148,100 | — | — |
| 2021-02-23 | $24.19 | $24.19 | 309,800 | — | — |
| 2021-02-22 | $24.61 | $24.61 | 177,800 | — | — |
| 2021-02-19 | $26.85 | $26.85 | 151,100 | — | — |
| 2021-02-18 | $26.50 | $26.50 | 254,000 | — | — |
| 2021-02-17 | $27.50 | $27.50 | 226,700 | — | — |
| 2021-02-16 | $27.80 | $27.80 | 497,800 | — | — |
| 2021-02-12 | $29.04 | $29.04 | 318,800 | — | — |
| 2021-02-11 | $26.73 | $26.73 | 322,300 | — | — |
| 2021-02-10 | $25.31 | $25.31 | 169,700 | — | — |
| 2021-02-09 | $26.40 | $26.40 | 185,800 | — | — |
| 2021-02-08 | $26.40 | $26.40 | 612,400 | — | — |
| 2021-02-05 | $24.11 | $24.11 | 490,700 | — | — |
| 2021-02-04 | $20.71 | $20.71 | 379,400 | — | — |
| 2021-02-03 | $19.00 | $19.00 | 261,900 | — | — |
| 2021-02-02 | $18.09 | $18.09 | 346,200 | — | — |
| 2021-02-01 | $17.69 | $17.69 | 271,400 | — | — |
| 2021-01-29 | $17.69 | $17.69 | 63,300 | — | — |
| 2021-01-28 | $18.21 | $18.21 | 183,000 | — | — |
| 2021-01-27 | $18.94 | $18.94 | 112,300 | — | — |
| 2021-01-26 | $18.95 | $18.95 | 82,400 | — | — |
| 2021-01-25 | $18.58 | $18.58 | 293,000 | — | — |
| 2021-01-22 | $18.99 | $18.99 | 526,400 | — | — |
| 2021-01-21 | $18.53 | $18.53 | 703,300 | — | — |
| 2021-01-20 | $17.06 | $17.06 | 121,300 | — | — |
| 2021-01-19 | $16.60 | $16.60 | 127,900 | — | — |
| 2021-01-15 | $16.89 | $16.89 | 77,500 | — | — |
| 2021-01-14 | $17.00 | $17.00 | 380,800 | — | — |
| 2021-01-13 | $16.43 | $16.43 | 129,400 | — | — |
| 2021-01-12 | $15.35 | $15.35 | 92,200 | — | — |
| 2021-01-11 | $16.00 | $16.00 | 106,600 | — | — |
| 2021-01-08 | $15.50 | $15.50 | 174,100 | — | — |
| 2021-01-07 | $15.75 | $15.75 | 128,200 | — | — |
| 2021-01-06 | $15.76 | $15.76 | 53,200 | — | — |
| 2021-01-05 | $15.38 | $15.38 | 49,700 | — | — |
| 2021-01-04 | $15.88 | $15.88 | 98,000 | — | — |