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
- 2017-10-09 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 | $9.98 | $9.98 | 263,200 | — | — |
| 2021-12-30 | $10.63 | $10.63 | 345,200 | — | — |
| 2021-12-29 | $10.73 | $10.73 | 309,900 | — | — |
| 2021-12-28 | $11.68 | $11.68 | 452,900 | — | — |
| 2021-12-27 | $11.93 | $11.93 | 349,900 | — | — |
| 2021-12-23 | $12.22 | $12.22 | 366,200 | — | — |
| 2021-12-22 | $11.55 | $11.55 | 355,100 | — | — |
| 2021-12-21 | $11.49 | $11.49 | 364,700 | — | — |
| 2021-12-20 | $11.00 | $11.00 | 411,600 | — | — |
| 2021-12-17 | $10.34 | $10.34 | 1,602,800 | — | — |
| 2021-12-16 | $9.64 | $9.64 | 443,300 | — | — |
| 2021-12-15 | $10.18 | $10.18 | 464,900 | — | — |
| 2021-12-14 | $9.50 | $9.50 | 364,600 | — | — |
| 2021-12-13 | $10.14 | $10.14 | 328,300 | — | — |
| 2021-12-10 | $10.02 | $10.02 | 249,100 | — | — |
| 2021-12-09 | $10.07 | $10.07 | 339,900 | — | — |
| 2021-12-08 | $10.35 | $10.35 | 332,200 | — | — |
| 2021-12-07 | $9.83 | $9.83 | 411,400 | — | — |
| 2021-12-06 | $9.26 | $9.26 | 368,300 | — | — |
| 2021-12-03 | $8.83 | $8.83 | 437,700 | — | — |
| 2021-12-02 | $9.20 | $9.20 | 265,800 | — | — |
| 2021-12-01 | $8.62 | $8.62 | 276,700 | — | — |
| 2021-11-30 | $8.95 | $8.95 | 586,300 | — | — |
| 2021-11-29 | $8.85 | $8.85 | 252,100 | — | — |
| 2021-11-26 | $9.24 | $9.24 | 236,900 | — | — |
| 2021-11-24 | $10.14 | $10.14 | 186,600 | — | — |
| 2021-11-23 | $9.97 | $9.97 | 430,800 | — | — |
| 2021-11-22 | $9.95 | $9.95 | 328,600 | — | — |
| 2021-11-19 | $10.30 | $10.30 | 530,800 | — | — |
| 2021-11-18 | $11.44 | $11.44 | 443,100 | — | — |
| 2021-11-17 | $12.00 | $12.00 | 306,700 | — | — |
| 2021-11-16 | $12.60 | $12.60 | 352,900 | — | — |
| 2021-11-15 | $13.23 | $13.23 | 265,100 | — | — |
| 2021-11-12 | $13.17 | $13.17 | 175,100 | — | — |
| 2021-11-11 | $13.51 | $13.51 | 179,100 | — | — |
| 2021-11-10 | $13.43 | $13.43 | 190,600 | — | — |
| 2021-11-09 | $13.24 | $13.24 | 156,400 | — | — |
| 2021-11-08 | $13.38 | $13.38 | 271,300 | — | — |
| 2021-11-05 | $13.90 | $13.90 | 315,600 | — | — |
| 2021-11-04 | $13.51 | $13.51 | 262,500 | — | — |
| 2021-11-03 | $13.84 | $13.84 | 438,500 | — | — |
| 2021-11-02 | $12.90 | $12.90 | 336,100 | — | — |
| 2021-11-01 | $12.10 | $12.10 | 389,700 | — | — |
| 2021-10-29 | $11.51 | $11.51 | 191,800 | — | — |
| 2021-10-28 | $11.94 | $11.94 | 251,900 | — | — |
| 2021-10-27 | $11.49 | $11.49 | 676,600 | — | — |
| 2021-10-26 | $11.10 | $11.10 | 218,600 | — | — |
| 2021-10-25 | $11.18 | $11.18 | 215,300 | — | — |
| 2021-10-22 | $10.98 | $10.98 | 256,400 | — | — |
| 2021-10-21 | $11.10 | $11.10 | 451,700 | — | — |
| 2021-10-20 | $10.98 | $10.98 | 389,300 | — | — |
| 2021-10-19 | $10.99 | $10.99 | 337,600 | — | — |
| 2021-10-18 | $10.91 | $10.91 | 332,600 | — | — |
| 2021-10-15 | $11.31 | $11.31 | 332,700 | — | — |
| 2021-10-14 | $11.56 | $11.56 | 791,400 | — | — |
| 2021-10-13 | $11.31 | $11.31 | 239,300 | — | — |
| 2021-10-12 | $11.31 | $11.31 | 282,800 | — | — |
| 2021-10-11 | $11.50 | $11.50 | 112,100 | — | — |
| 2021-10-08 | $11.50 | $11.50 | 293,100 | — | — |
| 2021-10-07 | $11.83 | $11.83 | 296,500 | — | — |
| 2021-10-06 | $11.85 | $11.85 | 417,600 | — | — |
| 2021-10-05 | $12.20 | $12.20 | 496,600 | — | — |
| 2021-10-04 | $12.47 | $12.47 | 187,400 | — | — |
| 2021-10-01 | $13.09 | $13.09 | 270,800 | — | — |
| 2021-09-30 | $13.06 | $13.06 | 278,100 | — | — |
| 2021-09-29 | $13.19 | $13.19 | 305,100 | — | — |
| 2021-09-28 | $13.47 | $13.47 | 271,600 | — | — |
| 2021-09-27 | $13.77 | $13.77 | 201,000 | — | — |
| 2021-09-24 | $12.99 | $12.99 | 189,300 | — | — |
| 2021-09-23 | $13.54 | $13.54 | 188,600 | — | — |
| 2021-09-22 | $12.58 | $12.58 | 201,000 | — | — |
| 2021-09-21 | $12.57 | $12.57 | 169,000 | — | — |
| 2021-09-20 | $12.63 | $12.63 | 214,100 | — | — |
| 2021-09-17 | $13.29 | $13.29 | 549,600 | — | — |
| 2021-09-16 | $12.80 | $12.80 | 118,000 | — | — |
| 2021-09-15 | $12.58 | $12.58 | 148,600 | — | — |
| 2021-09-14 | $12.30 | $12.30 | 238,600 | — | — |
| 2021-09-13 | $13.07 | $13.07 | 179,400 | — | — |
| 2021-09-10 | $12.98 | $12.98 | 151,300 | — | — |
| 2021-09-09 | $13.00 | $13.00 | 212,500 | — | — |
| 2021-09-08 | $12.84 | $12.84 | 259,800 | — | — |
| 2021-09-07 | $13.14 | $13.14 | 291,800 | — | — |
| 2021-09-03 | $12.95 | $12.95 | 212,900 | — | — |
| 2021-09-02 | $13.45 | $13.45 | 192,200 | — | — |
| 2021-09-01 | $13.50 | $13.50 | 250,800 | — | — |
| 2021-08-31 | $13.01 | $13.01 | 155,100 | — | — |
| 2021-08-30 | $12.71 | $12.71 | 145,700 | — | — |
| 2021-08-27 | $12.97 | $12.97 | 256,000 | — | — |
| 2021-08-26 | $12.21 | $12.21 | 176,300 | — | — |
| 2021-08-25 | $12.48 | $12.48 | 125,300 | — | — |
| 2021-08-24 | $12.41 | $12.41 | 156,300 | — | — |
| 2021-08-23 | $12.85 | $12.85 | 228,200 | — | — |
| 2021-08-20 | $12.46 | $12.46 | 365,700 | — | — |
| 2021-08-19 | $11.68 | $11.68 | 329,400 | — | — |
| 2021-08-18 | $12.55 | $12.55 | 217,900 | — | — |
| 2021-08-17 | $13.02 | $13.02 | 202,700 | — | — |
| 2021-08-16 | $12.71 | $12.71 | 218,400 | — | — |
| 2021-08-13 | $13.86 | $13.86 | 286,800 | — | — |
| 2021-08-12 | $14.23 | $14.23 | 211,100 | — | — |
| 2021-08-11 | $13.80 | $13.80 | 303,800 | — | — |
| 2021-08-10 | $13.44 | $13.44 | 387,100 | — | — |
| 2021-08-09 | $13.72 | $13.72 | 543,800 | — | — |
| 2021-08-06 | $13.99 | $13.99 | 288,100 | — | — |
| 2021-08-05 | $14.02 | $14.02 | 687,100 | — | — |
| 2021-08-04 | $13.88 | $13.88 | 1,225,700 | — | — |
| 2021-08-03 | $16.63 | $16.63 | 722,600 | — | — |
| 2021-08-02 | $17.42 | $17.42 | 269,500 | — | — |
| 2021-07-30 | $17.29 | $17.29 | 535,400 | — | — |
| 2021-07-29 | $18.48 | $18.48 | 364,100 | — | — |
| 2021-07-28 | $19.72 | $19.72 | 219,700 | — | — |
| 2021-07-27 | $19.03 | $19.03 | 189,300 | — | — |
| 2021-07-26 | $19.02 | $19.02 | 264,000 | — | — |
| 2021-07-23 | $20.02 | $20.02 | 198,900 | — | — |
| 2021-07-22 | $19.39 | $19.39 | 286,700 | — | — |
| 2021-07-21 | $19.86 | $19.86 | 181,500 | — | — |
| 2021-07-20 | $19.78 | $19.78 | 403,600 | — | — |
| 2021-07-19 | $18.79 | $18.79 | 207,400 | — | — |
| 2021-07-16 | $19.10 | $19.10 | 178,200 | — | — |
| 2021-07-15 | $18.91 | $18.91 | 332,100 | — | — |
| 2021-07-14 | $18.95 | $18.95 | 251,100 | — | — |
| 2021-07-13 | $19.38 | $19.38 | 327,100 | — | — |
| 2021-07-12 | $19.40 | $19.40 | 299,200 | — | — |
| 2021-07-09 | $19.88 | $19.88 | 269,900 | — | — |
| 2021-07-08 | $19.70 | $19.70 | 352,900 | — | — |
| 2021-07-07 | $19.62 | $19.62 | 267,400 | — | — |
| 2021-07-06 | $19.95 | $19.95 | 322,100 | — | — |
| 2021-07-02 | $20.60 | $20.60 | 386,700 | — | — |
| 2021-07-01 | $20.72 | $20.72 | 373,400 | — | — |
| 2021-06-30 | $19.58 | $19.58 | 349,100 | — | — |
| 2021-06-29 | $20.14 | $20.14 | 425,200 | — | — |
| 2021-06-28 | $20.63 | $20.63 | 279,700 | — | — |
| 2021-06-25 | $20.73 | $20.73 | 2,265,900 | — | — |
| 2021-06-24 | $20.93 | $20.93 | 176,100 | — | — |
| 2021-06-23 | $20.82 | $20.82 | 233,800 | — | — |
| 2021-06-22 | $20.56 | $20.56 | 180,800 | — | — |
| 2021-06-21 | $20.90 | $20.90 | 215,400 | — | — |
| 2021-06-18 | $20.51 | $20.51 | 999,500 | — | — |
| 2021-06-17 | $20.71 | $20.71 | 197,000 | — | — |
| 2021-06-16 | $20.53 | $20.53 | 410,700 | — | — |
| 2021-06-15 | $21.50 | $21.50 | 752,300 | — | — |
| 2021-06-14 | $20.78 | $20.78 | 508,300 | — | — |
| 2021-06-11 | $19.08 | $19.08 | 437,600 | — | — |
| 2021-06-10 | $19.13 | $19.13 | 206,400 | — | — |
| 2021-06-09 | $18.99 | $18.99 | 294,600 | — | — |
| 2021-06-08 | $18.91 | $18.91 | 438,200 | — | — |
| 2021-06-07 | $19.21 | $19.21 | 357,900 | — | — |
| 2021-06-04 | $18.52 | $18.52 | 212,100 | — | — |
| 2021-06-03 | $18.78 | $18.78 | 265,600 | — | — |
| 2021-06-02 | $19.29 | $19.29 | 343,500 | — | — |
| 2021-06-01 | $19.53 | $19.53 | 198,100 | — | — |
| 2021-05-28 | $19.61 | $19.61 | 281,800 | — | — |
| 2021-05-27 | $20.16 | $20.16 | 742,900 | — | — |
| 2021-05-26 | $20.10 | $20.10 | 212,800 | — | — |
| 2021-05-25 | $19.90 | $19.90 | 226,800 | — | — |
| 2021-05-24 | $20.83 | $20.83 | 252,400 | — | — |
| 2021-05-21 | $21.59 | $21.59 | 203,100 | — | — |
| 2021-05-20 | $21.40 | $21.40 | 193,300 | — | — |
| 2021-05-19 | $21.47 | $21.47 | 261,900 | — | — |
| 2021-05-18 | $22.54 | $22.54 | 258,200 | — | — |
| 2021-05-17 | $22.40 | $22.40 | 301,500 | — | — |
| 2021-05-14 | $22.55 | $22.55 | 362,800 | — | — |
| 2021-05-13 | $21.18 | $21.18 | 368,000 | — | — |
| 2021-05-12 | $21.13 | $21.13 | 231,900 | — | — |
| 2021-05-11 | $21.60 | $21.60 | 253,400 | — | — |
| 2021-05-10 | $20.51 | $20.51 | 377,600 | — | — |
| 2021-05-07 | $22.12 | $22.12 | 161,700 | — | — |
| 2021-05-06 | $21.50 | $21.50 | 296,300 | — | — |
| 2021-05-05 | $21.28 | $21.28 | 244,300 | — | — |
| 2021-05-04 | $21.53 | $21.53 | 369,100 | — | — |
| 2021-05-03 | $21.95 | $21.95 | 253,100 | — | — |
| 2021-04-30 | $21.56 | $21.56 | 171,000 | — | — |
| 2021-04-29 | $21.50 | $21.50 | 172,700 | — | — |
| 2021-04-28 | $22.37 | $22.37 | 252,700 | — | — |
| 2021-04-27 | $21.51 | $21.51 | 262,100 | — | — |
| 2021-04-26 | $21.41 | $21.41 | 174,300 | — | — |
| 2021-04-23 | $20.57 | $20.57 | 162,200 | — | — |
| 2021-04-22 | $21.08 | $21.08 | 334,600 | — | — |
| 2021-04-21 | $20.62 | $20.62 | 278,100 | — | — |
| 2021-04-20 | $20.38 | $20.38 | 648,800 | — | — |
| 2021-04-19 | $20.26 | $20.26 | 549,000 | — | — |
| 2021-04-16 | $19.71 | $19.71 | 356,900 | — | — |
| 2021-04-15 | $20.74 | $20.74 | 415,900 | — | — |
| 2021-04-14 | $20.75 | $20.75 | 321,400 | — | — |
| 2021-04-13 | $20.65 | $20.65 | 405,700 | — | — |
| 2021-04-12 | $20.32 | $20.32 | 295,800 | — | — |
| 2021-04-09 | $21.27 | $21.27 | 231,200 | — | — |
| 2021-04-08 | $21.67 | $21.67 | 273,900 | — | — |
| 2021-04-07 | $21.42 | $21.42 | 417,300 | — | — |
| 2021-04-06 | $20.87 | $20.87 | 396,100 | — | — |
| 2021-04-05 | $22.18 | $22.18 | 431,900 | — | — |
| 2021-04-01 | $22.24 | $22.24 | 589,900 | — | — |
| 2021-03-31 | $21.27 | $21.27 | 412,400 | — | — |
| 2021-03-30 | $20.33 | $20.33 | 387,300 | — | — |
| 2021-03-29 | $20.25 | $20.25 | 368,500 | — | — |
| 2021-03-26 | $21.59 | $21.59 | 511,200 | — | — |
| 2021-03-25 | $22.00 | $22.00 | 581,900 | — | — |
| 2021-03-24 | $21.77 | $21.77 | 603,200 | — | — |
| 2021-03-23 | $23.61 | $23.61 | 566,500 | — | — |
| 2021-03-22 | $25.47 | $25.47 | 411,400 | — | — |
| 2021-03-19 | $25.58 | $25.58 | 2,503,600 | — | — |
| 2021-03-18 | $24.59 | $24.59 | 474,700 | — | — |
| 2021-03-17 | $26.25 | $26.25 | 325,500 | — | — |
| 2021-03-16 | $26.00 | $26.00 | 267,700 | — | — |
| 2021-03-15 | $26.42 | $26.42 | 435,300 | — | — |
| 2021-03-12 | $26.09 | $26.09 | 217,600 | — | — |
| 2021-03-11 | $26.73 | $26.73 | 304,500 | — | — |
| 2021-03-10 | $25.53 | $25.53 | 228,900 | — | — |
| 2021-03-09 | $25.33 | $25.33 | 436,400 | — | — |
| 2021-03-08 | $24.96 | $24.96 | 410,800 | — | — |
| 2021-03-05 | $25.98 | $25.98 | 553,700 | — | — |
| 2021-03-04 | $25.50 | $25.50 | 452,600 | — | — |
| 2021-03-03 | $25.63 | $25.63 | 337,500 | — | — |
| 2021-03-02 | $26.76 | $26.76 | 420,200 | — | — |
| 2021-03-01 | $26.84 | $26.84 | 358,200 | — | — |
| 2021-02-26 | $25.92 | $25.92 | 401,400 | — | — |
| 2021-02-25 | $25.64 | $25.64 | 286,100 | — | — |
| 2021-02-24 | $26.38 | $26.38 | 330,500 | — | — |
| 2021-02-23 | $26.58 | $26.58 | 430,300 | — | — |
| 2021-02-22 | $26.53 | $26.53 | 505,300 | — | — |
| 2021-02-19 | $27.22 | $27.22 | 687,700 | — | — |
| 2021-02-18 | $27.77 | $27.77 | 620,100 | — | — |
| 2021-02-17 | $28.73 | $28.73 | 370,400 | — | — |
| 2021-02-16 | $29.04 | $29.04 | 442,100 | — | — |
| 2021-02-12 | $30.14 | $30.14 | 206,600 | — | — |
| 2021-02-11 | $30.66 | $30.66 | 332,400 | — | — |
| 2021-02-10 | $32.18 | $32.18 | 518,800 | — | — |
| 2021-02-09 | $33.55 | $33.55 | 388,200 | — | — |
| 2021-02-08 | $34.20 | $34.20 | 1,129,000 | — | — |
| 2021-02-05 | $33.27 | $33.27 | 1,526,800 | — | — |
| 2021-02-04 | $32.06 | $32.06 | 323,400 | — | — |
| 2021-02-03 | $31.44 | $31.44 | 315,900 | — | — |
| 2021-02-02 | $31.02 | $31.02 | 389,500 | — | — |
| 2021-02-01 | $30.56 | $30.56 | 396,200 | — | — |
| 2021-01-29 | $30.69 | $30.69 | 463,900 | — | — |
| 2021-01-28 | $31.68 | $31.68 | 502,100 | — | — |
| 2021-01-27 | $31.11 | $31.11 | 1,015,200 | — | — |
| 2021-01-26 | $34.03 | $34.03 | 1,644,500 | — | — |
| 2021-01-25 | $39.19 | $39.19 | 668,900 | — | — |
| 2021-01-22 | $39.49 | $39.49 | 457,200 | — | — |
| 2021-01-21 | $35.95 | $35.95 | 243,800 | — | — |
| 2021-01-20 | $35.11 | $35.11 | 272,900 | — | — |
| 2021-01-19 | $34.07 | $34.07 | 246,600 | — | — |
| 2021-01-15 | $34.26 | $34.26 | 316,300 | — | — |
| 2021-01-14 | $33.93 | $33.93 | 275,100 | — | — |
| 2021-01-13 | $32.62 | $32.62 | 262,800 | — | — |
| 2021-01-12 | $32.50 | $32.50 | 451,800 | — | — |
| 2021-01-11 | $32.98 | $32.98 | 410,700 | — | — |
| 2021-01-08 | $33.88 | $33.88 | 345,300 | — | — |
| 2021-01-07 | $34.63 | $34.63 | 192,500 | — | — |
| 2021-01-06 | $33.79 | $33.79 | 435,700 | — | — |
| 2021-01-05 | $31.52 | $31.52 | 558,900 | — | — |
| 2021-01-04 | $30.36 | $30.36 | 532,900 | — | — |