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
- 2019-06-28 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 | $11.61 | $11.61 | 1,909,600 | — | — |
| 2021-12-30 | $11.61 | $11.61 | 2,854,300 | — | — |
| 2021-12-29 | $10.77 | $10.77 | 2,689,100 | — | — |
| 2021-12-28 | $11.11 | $11.11 | 1,776,700 | — | — |
| 2021-12-27 | $11.44 | $11.44 | 1,816,900 | — | — |
| 2021-12-23 | $11.67 | $11.67 | 1,958,800 | — | — |
| 2021-12-22 | $11.45 | $11.45 | 2,052,700 | — | — |
| 2021-12-21 | $11.53 | $11.53 | 3,522,100 | — | — |
| 2021-12-20 | $10.22 | $10.22 | 3,631,300 | — | — |
| 2021-12-17 | $10.39 | $10.39 | 4,417,800 | — | — |
| 2021-12-16 | $10.14 | $10.14 | 3,753,900 | — | — |
| 2021-12-15 | $11.00 | $11.00 | 5,714,600 | — | — |
| 2021-12-14 | $11.02 | $11.02 | 3,608,500 | — | — |
| 2021-12-13 | $11.79 | $11.79 | 4,024,900 | — | — |
| 2021-12-10 | $12.44 | $12.44 | 3,709,000 | — | — |
| 2021-12-09 | $13.34 | $13.34 | 1,654,400 | — | — |
| 2021-12-08 | $14.09 | $14.09 | 2,067,000 | — | — |
| 2021-12-07 | $13.87 | $13.87 | 3,637,200 | — | — |
| 2021-12-06 | $13.28 | $13.28 | 2,788,100 | — | — |
| 2021-12-03 | $13.06 | $13.06 | 3,257,500 | — | — |
| 2021-12-02 | $13.84 | $13.84 | 4,065,400 | — | — |
| 2021-12-01 | $14.10 | $14.10 | 3,192,300 | — | — |
| 2021-11-30 | $15.57 | $15.57 | 2,922,000 | — | — |
| 2021-11-29 | $16.06 | $16.06 | 2,934,100 | — | — |
| 2021-11-26 | $15.87 | $15.87 | 1,631,700 | — | — |
| 2021-11-24 | $16.34 | $16.34 | 5,150,800 | — | — |
| 2021-11-23 | $14.84 | $14.84 | 2,155,000 | — | — |
| 2021-11-22 | $15.16 | $15.16 | 3,313,900 | — | — |
| 2021-11-19 | $15.42 | $15.42 | 2,066,200 | — | — |
| 2021-11-18 | $16.17 | $16.17 | 1,770,000 | — | — |
| 2021-11-17 | $16.17 | $16.17 | 2,428,400 | — | — |
| 2021-11-16 | $16.89 | $16.89 | 1,588,100 | — | — |
| 2021-11-15 | $16.64 | $16.64 | 3,388,000 | — | — |
| 2021-11-12 | $16.51 | $16.51 | 3,621,400 | — | — |
| 2021-11-11 | $15.72 | $15.72 | 2,269,100 | — | — |
| 2021-11-10 | $15.21 | $15.21 | 4,981,100 | — | — |
| 2021-11-09 | $16.28 | $16.28 | 13,721,600 | — | — |
| 2021-11-08 | $13.72 | $13.72 | 5,595,700 | — | — |
| 2021-11-05 | $13.63 | $13.63 | 2,926,900 | — | — |
| 2021-11-04 | $13.06 | $13.06 | 3,623,300 | — | — |
| 2021-11-03 | $12.71 | $12.71 | 2,066,100 | — | — |
| 2021-11-02 | $12.52 | $12.52 | 2,795,900 | — | — |
| 2021-11-01 | $13.32 | $13.32 | 1,769,200 | — | — |
| 2021-10-29 | $13.03 | $13.03 | 2,150,100 | — | — |
| 2021-10-28 | $13.19 | $13.19 | 1,893,200 | — | — |
| 2021-10-27 | $12.80 | $12.80 | 2,118,600 | — | — |
| 2021-10-26 | $13.44 | $13.44 | 3,545,800 | — | — |
| 2021-10-25 | $12.98 | $12.98 | 2,415,700 | — | — |
| 2021-10-22 | $12.39 | $12.39 | 1,691,000 | — | — |
| 2021-10-21 | $13.10 | $13.10 | 1,209,500 | — | — |
| 2021-10-20 | $12.90 | $12.90 | 3,449,900 | — | — |
| 2021-10-19 | $12.82 | $12.82 | 2,965,500 | — | — |
| 2021-10-18 | $12.13 | $12.13 | 2,619,100 | — | — |
| 2021-10-15 | $11.85 | $11.85 | 1,900,000 | — | — |
| 2021-10-14 | $11.96 | $11.96 | 2,022,600 | — | — |
| 2021-10-13 | $11.83 | $11.83 | 2,323,100 | — | — |
| 2021-10-12 | $11.37 | $11.37 | 2,027,000 | — | — |
| 2021-10-11 | $11.29 | $11.29 | 2,039,600 | — | — |
| 2021-10-08 | $11.69 | $11.69 | 3,461,300 | — | — |
| 2021-10-07 | $12.05 | $12.05 | 2,490,600 | — | — |
| 2021-10-06 | $12.20 | $12.20 | 2,640,200 | — | — |
| 2021-10-05 | $11.90 | $11.90 | 2,212,100 | — | — |
| 2021-10-04 | $12.31 | $12.31 | 3,584,700 | — | — |
| 2021-10-01 | $12.86 | $12.86 | 1,681,200 | — | — |
| 2021-09-30 | $13.18 | $13.18 | 3,455,500 | — | — |
| 2021-09-29 | $13.24 | $13.24 | 1,341,200 | — | — |
| 2021-09-28 | $13.58 | $13.58 | 2,496,700 | — | — |
| 2021-09-27 | $14.39 | $14.39 | 3,866,200 | — | — |
| 2021-09-24 | $13.59 | $13.59 | 2,267,100 | — | — |
| 2021-09-23 | $13.47 | $13.47 | 1,897,800 | — | — |
| 2021-09-22 | $13.40 | $13.40 | 1,918,400 | — | — |
| 2021-09-21 | $13.35 | $13.35 | 3,057,200 | — | — |
| 2021-09-20 | $13.51 | $13.51 | 2,761,100 | — | — |
| 2021-09-17 | $13.84 | $13.84 | 4,603,800 | — | — |
| 2021-09-16 | $14.35 | $14.35 | 3,293,900 | — | — |
| 2021-09-15 | $13.73 | $13.73 | 6,421,900 | — | — |
| 2021-09-14 | $13.20 | $13.20 | 10,105,500 | — | — |
| 2021-09-13 | $13.21 | $13.21 | 3,694,900 | — | — |
| 2021-09-10 | $12.59 | $12.59 | 2,810,200 | — | — |
| 2021-09-09 | $12.62 | $12.62 | 5,160,600 | — | — |
| 2021-09-08 | $11.86 | $11.86 | 2,587,900 | — | — |
| 2021-09-07 | $11.84 | $11.84 | 2,573,100 | — | — |
| 2021-09-03 | $11.69 | $11.69 | 4,413,400 | — | — |
| 2021-09-02 | $12.14 | $12.14 | 3,091,100 | — | — |
| 2021-09-01 | $12.57 | $12.57 | 3,605,200 | — | — |
| 2021-08-31 | $12.44 | $12.44 | 4,668,900 | — | — |
| 2021-08-30 | $13.23 | $13.23 | 1,568,600 | — | — |
| 2021-08-27 | $13.23 | $13.23 | 1,885,400 | — | — |
| 2021-08-26 | $12.83 | $12.83 | 1,355,800 | — | — |
| 2021-08-25 | $12.92 | $12.92 | 1,555,800 | — | — |
| 2021-08-24 | $13.22 | $13.22 | 1,774,700 | — | — |
| 2021-08-23 | $12.60 | $12.60 | 2,095,000 | — | — |
| 2021-08-20 | $12.35 | $12.35 | 2,599,000 | — | — |
| 2021-08-19 | $12.46 | $12.46 | 2,115,900 | — | — |
| 2021-08-18 | $12.88 | $12.88 | 4,040,400 | — | — |
| 2021-08-17 | $12.35 | $12.35 | 3,493,200 | — | — |
| 2021-08-16 | $12.93 | $12.93 | 3,123,700 | — | — |
| 2021-08-13 | $13.34 | $13.34 | 2,557,900 | — | — |
| 2021-08-12 | $14.02 | $14.02 | 3,880,400 | — | — |
| 2021-08-11 | $14.29 | $14.29 | 5,188,200 | — | — |
| 2021-08-10 | $13.31 | $13.31 | 12,099,200 | — | — |
| 2021-08-09 | $16.23 | $16.23 | 3,495,200 | — | — |
| 2021-08-06 | $16.35 | $16.35 | 2,594,800 | — | — |
| 2021-08-05 | $16.28 | $16.28 | 6,263,500 | — | — |
| 2021-08-04 | $15.47 | $15.47 | 1,758,500 | — | — |
| 2021-08-03 | $15.91 | $15.91 | 2,469,900 | — | — |
| 2021-08-02 | $16.10 | $16.10 | 1,925,900 | — | — |
| 2021-07-30 | $16.51 | $16.51 | 2,709,400 | — | — |
| 2021-07-29 | $17.05 | $17.05 | 1,467,200 | — | — |
| 2021-07-28 | $17.00 | $17.00 | 1,173,700 | — | — |
| 2021-07-27 | $16.84 | $16.84 | 2,067,100 | — | — |
| 2021-07-26 | $17.06 | $17.06 | 2,025,900 | — | — |
| 2021-07-23 | $17.03 | $17.03 | 2,109,400 | — | — |
| 2021-07-22 | $17.21 | $17.21 | 3,645,500 | — | — |
| 2021-07-21 | $17.31 | $17.31 | 3,644,000 | — | — |
| 2021-07-20 | $16.49 | $16.49 | 2,772,000 | — | — |
| 2021-07-19 | $16.42 | $16.42 | 2,461,400 | — | — |
| 2021-07-16 | $16.56 | $16.56 | 1,844,800 | — | — |
| 2021-07-15 | $16.91 | $16.91 | 1,919,800 | — | — |
| 2021-07-14 | $17.28 | $17.28 | 1,825,600 | — | — |
| 2021-07-13 | $17.97 | $17.97 | 2,057,600 | — | — |
| 2021-07-12 | $17.91 | $17.91 | 1,404,100 | — | — |
| 2021-07-09 | $18.08 | $18.08 | 1,618,700 | — | — |
| 2021-07-08 | $18.08 | $18.08 | 3,834,700 | — | — |
| 2021-07-07 | $17.16 | $17.16 | 3,748,200 | — | — |
| 2021-07-06 | $18.49 | $18.49 | 2,859,200 | — | — |
| 2021-07-02 | $20.28 | $20.28 | 1,230,200 | — | — |
| 2021-07-01 | $20.40 | $20.40 | 1,592,000 | — | — |
| 2021-06-30 | $19.76 | $19.76 | 2,626,500 | — | — |
| 2021-06-29 | $20.60 | $20.60 | 1,772,200 | — | — |
| 2021-06-28 | $21.19 | $21.19 | 1,499,200 | — | — |
| 2021-06-25 | $21.17 | $21.17 | 3,897,700 | — | — |
| 2021-06-24 | $22.49 | $22.49 | 2,116,600 | — | — |
| 2021-06-23 | $22.25 | $22.25 | 1,938,000 | — | — |
| 2021-06-22 | $21.33 | $21.33 | 2,299,000 | — | — |
| 2021-06-21 | $20.61 | $20.61 | 1,625,400 | — | — |
| 2021-06-18 | $19.66 | $19.66 | 2,388,500 | — | — |
| 2021-06-17 | $20.21 | $20.21 | 2,953,900 | — | — |
| 2021-06-16 | $19.86 | $19.86 | 2,877,000 | — | — |
| 2021-06-15 | $19.35 | $19.35 | 2,128,400 | — | — |
| 2021-06-14 | $20.39 | $20.39 | 1,676,100 | — | — |
| 2021-06-11 | $20.34 | $20.34 | 3,430,800 | — | — |
| 2021-06-10 | $19.43 | $19.43 | 4,553,000 | — | — |
| 2021-06-09 | $18.87 | $18.87 | 3,333,500 | — | — |
| 2021-06-08 | $18.50 | $18.50 | 2,341,000 | — | — |
| 2021-06-07 | $17.81 | $17.81 | 2,362,100 | — | — |
| 2021-06-04 | $17.18 | $17.18 | 1,850,200 | — | — |
| 2021-06-03 | $17.23 | $17.23 | 2,821,600 | — | — |
| 2021-06-02 | $18.09 | $18.09 | 3,063,700 | — | — |
| 2021-06-01 | $17.53 | $17.53 | 1,643,300 | — | — |
| 2021-05-28 | $17.47 | $17.47 | 2,967,600 | — | — |
| 2021-05-27 | $17.85 | $17.85 | 3,015,500 | — | — |
| 2021-05-26 | $17.53 | $17.53 | 2,285,100 | — | — |
| 2021-05-25 | $16.52 | $16.52 | 2,579,900 | — | — |
| 2021-05-24 | $15.93 | $15.93 | 2,509,700 | — | — |
| 2021-05-21 | $15.05 | $15.05 | 2,230,300 | — | — |
| 2021-05-20 | $15.54 | $15.54 | 2,679,100 | — | — |
| 2021-05-19 | $15.43 | $15.43 | 2,162,500 | — | — |
| 2021-05-18 | $15.32 | $15.32 | 4,488,600 | — | — |
| 2021-05-17 | $14.55 | $14.55 | 3,350,700 | — | — |
| 2021-05-14 | $14.46 | $14.46 | 4,004,600 | — | — |
| 2021-05-13 | $13.74 | $13.74 | 7,859,200 | — | — |
| 2021-05-12 | $14.47 | $14.47 | 8,550,100 | — | — |
| 2021-05-11 | $16.43 | $16.43 | 11,362,000 | — | — |
| 2021-05-10 | $20.31 | $20.31 | 4,431,200 | — | — |
| 2021-05-07 | $22.80 | $22.80 | 2,207,400 | — | — |
| 2021-05-06 | $23.03 | $23.03 | 2,045,900 | — | — |
| 2021-05-05 | $24.12 | $24.12 | 1,366,600 | — | — |
| 2021-05-04 | $24.36 | $24.36 | 1,489,900 | — | — |
| 2021-05-03 | $24.45 | $24.45 | 1,561,800 | — | — |
| 2021-04-30 | $24.77 | $24.77 | 2,071,900 | — | — |
| 2021-04-29 | $25.45 | $25.45 | 1,384,000 | — | — |
| 2021-04-28 | $25.60 | $25.60 | 3,415,400 | — | — |
| 2021-04-27 | $23.52 | $23.52 | 1,540,700 | — | — |
| 2021-04-26 | $23.82 | $23.82 | 1,640,400 | — | — |
| 2021-04-23 | $23.71 | $23.71 | 1,860,300 | — | — |
| 2021-04-22 | $22.95 | $22.95 | 1,368,400 | — | — |
| 2021-04-21 | $22.87 | $22.87 | 1,156,800 | — | — |
| 2021-04-20 | $22.30 | $22.30 | 1,281,300 | — | — |
| 2021-04-19 | $23.12 | $23.12 | 1,162,900 | — | — |
| 2021-04-16 | $23.94 | $23.94 | 1,161,900 | — | — |
| 2021-04-15 | $23.66 | $23.66 | 969,500 | — | — |
| 2021-04-14 | $23.35 | $23.35 | 1,020,000 | — | — |
| 2021-04-13 | $23.82 | $23.82 | 1,069,700 | — | — |
| 2021-04-12 | $23.66 | $23.66 | 890,500 | — | — |
| 2021-04-09 | $23.79 | $23.79 | 2,489,600 | — | — |
| 2021-04-08 | $23.29 | $23.29 | 1,077,200 | — | — |
| 2021-04-07 | $22.69 | $22.69 | 1,080,100 | — | — |
| 2021-04-06 | $23.02 | $23.02 | 2,473,100 | — | — |
| 2021-04-05 | $22.29 | $22.29 | 2,968,200 | — | — |
| 2021-04-01 | $22.70 | $22.70 | 2,238,600 | — | — |
| 2021-03-31 | $22.63 | $22.63 | 2,342,900 | — | — |
| 2021-03-30 | $21.41 | $21.41 | 1,422,300 | — | — |
| 2021-03-29 | $20.50 | $20.50 | 2,202,300 | — | — |
| 2021-03-26 | $22.30 | $22.30 | 1,502,000 | — | — |
| 2021-03-25 | $21.84 | $21.84 | 1,720,800 | — | — |
| 2021-03-24 | $21.04 | $21.04 | 1,707,500 | — | — |
| 2021-03-23 | $22.56 | $22.56 | 1,253,000 | — | — |
| 2021-03-22 | $23.29 | $23.29 | 1,263,700 | — | — |
| 2021-03-19 | $23.32 | $23.32 | 1,852,700 | — | — |
| 2021-03-18 | $23.36 | $23.36 | 2,010,700 | — | — |
| 2021-03-17 | $25.14 | $25.14 | 1,767,400 | — | — |
| 2021-03-16 | $24.23 | $24.23 | 2,222,300 | — | — |
| 2021-03-15 | $24.40 | $24.40 | 2,097,400 | — | — |
| 2021-03-12 | $23.22 | $23.22 | 1,711,600 | — | — |
| 2021-03-11 | $23.03 | $23.03 | 2,083,800 | — | — |
| 2021-03-10 | $21.88 | $21.88 | 2,382,500 | — | — |
| 2021-03-09 | $22.47 | $22.47 | 2,690,600 | — | — |
| 2021-03-08 | $21.08 | $21.08 | 2,658,500 | — | — |
| 2021-03-05 | $22.01 | $22.01 | 3,663,000 | — | — |
| 2021-03-04 | $22.24 | $22.24 | 6,834,500 | — | — |
| 2021-03-03 | $24.00 | $24.00 | 4,229,600 | — | — |
| 2021-03-02 | $26.63 | $26.63 | 1,685,900 | — | — |
| 2021-03-01 | $28.18 | $28.18 | 1,835,800 | — | — |
| 2021-02-26 | $25.54 | $25.54 | 1,337,400 | — | — |
| 2021-02-25 | $24.19 | $24.19 | 2,061,700 | — | — |
| 2021-02-24 | $26.05 | $26.05 | 3,301,100 | — | — |
| 2021-02-23 | $24.83 | $24.83 | 7,150,600 | — | — |
| 2021-02-22 | $28.61 | $28.61 | 4,033,700 | — | — |
| 2021-02-19 | $28.22 | $28.22 | 1,694,100 | — | — |
| 2021-02-18 | $27.75 | $27.75 | 1,556,800 | — | — |
| 2021-02-17 | $28.73 | $28.73 | 1,372,500 | — | — |
| 2021-02-16 | $28.56 | $28.56 | 2,137,000 | — | — |
| 2021-02-12 | $27.43 | $27.43 | 1,856,400 | — | — |
| 2021-02-11 | $26.46 | $26.46 | 2,384,700 | — | — |
| 2021-02-10 | $25.33 | $25.33 | 1,713,500 | — | — |
| 2021-02-09 | $25.04 | $25.04 | 2,455,300 | — | — |
| 2021-02-08 | $24.30 | $24.30 | 1,772,000 | — | — |
| 2021-02-05 | $24.06 | $24.06 | 2,358,800 | — | — |
| 2021-02-04 | $24.98 | $24.98 | 1,375,700 | — | — |
| 2021-02-03 | $24.40 | $24.40 | 1,668,600 | — | — |
| 2021-02-02 | $24.09 | $24.09 | 2,041,600 | — | — |
| 2021-02-01 | $24.06 | $24.06 | 3,064,400 | — | — |
| 2021-01-29 | $23.68 | $23.68 | 3,605,900 | — | — |
| 2021-01-28 | $25.06 | $25.06 | 8,234,300 | — | — |
| 2021-01-27 | $22.63 | $22.63 | 4,098,800 | — | — |
| 2021-01-26 | $24.20 | $24.20 | 2,883,800 | — | — |
| 2021-01-25 | $25.50 | $25.50 | 3,557,800 | — | — |
| 2021-01-22 | $27.29 | $27.29 | 1,699,900 | — | — |
| 2021-01-21 | $27.76 | $27.76 | 1,829,800 | — | — |
| 2021-01-20 | $28.05 | $28.05 | 2,689,500 | — | — |
| 2021-01-19 | $28.00 | $28.00 | 3,831,400 | — | — |
| 2021-01-15 | $27.25 | $27.25 | 4,377,900 | — | — |
| 2021-01-14 | $27.41 | $27.41 | 5,774,100 | — | — |
| 2021-01-13 | $25.75 | $25.75 | 2,626,500 | — | — |
| 2021-01-12 | $26.06 | $26.06 | 3,203,700 | — | — |
| 2021-01-11 | $24.30 | $24.30 | 2,571,200 | — | — |
| 2021-01-08 | $24.50 | $24.50 | 2,942,000 | — | — |
| 2021-01-07 | $23.50 | $23.50 | 4,870,200 | — | — |
| 2021-01-06 | $23.10 | $23.10 | 4,321,900 | — | — |
| 2021-01-05 | $21.99 | $21.99 | 1,909,200 | — | — |
| 2021-01-04 | $20.89 | $20.89 | 2,819,600 | — | — |