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
- 2015-01-06 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 | $13.00 | $13.00 | 9,476 | — | — |
| 2021-12-30 | $13.50 | $13.50 | 10,501 | — | — |
| 2021-12-29 | $13.75 | $13.75 | 4,548 | — | — |
| 2021-12-28 | $14.00 | $14.00 | 6,294 | — | — |
| 2021-12-27 | $13.25 | $13.25 | 7,450 | — | — |
| 2021-12-23 | $13.25 | $13.25 | 5,433 | — | — |
| 2021-12-22 | $15.00 | $15.00 | 9,794 | — | — |
| 2021-12-21 | $14.25 | $14.25 | 14,954 | — | — |
| 2021-12-20 | $14.75 | $14.75 | 6,165 | — | — |
| 2021-12-17 | $15.00 | $15.00 | 3,458 | — | — |
| 2021-12-16 | $15.00 | $15.00 | 3,854 | — | — |
| 2021-12-15 | $15.00 | $15.00 | 13,413 | — | — |
| 2021-12-14 | $14.50 | $14.50 | 4,818 | — | — |
| 2021-12-13 | $15.50 | $15.50 | 3,574 | — | — |
| 2021-12-10 | $15.75 | $15.75 | 6,309 | — | — |
| 2021-12-09 | $15.50 | $15.50 | 11,647 | — | — |
| 2021-12-08 | $14.75 | $14.75 | 8,044 | — | — |
| 2021-12-07 | $14.25 | $14.25 | 7,935 | — | — |
| 2021-12-06 | $15.00 | $15.00 | 6,253 | — | — |
| 2021-12-03 | $15.50 | $15.50 | 9,446 | — | — |
| 2021-12-02 | $17.50 | $17.50 | 3,439 | — | — |
| 2021-12-01 | $19.50 | $19.50 | 5,057 | — | — |
| 2021-11-30 | $19.75 | $19.75 | 5,194 | — | — |
| 2021-11-29 | $17.00 | $17.00 | 11,565 | — | — |
| 2021-11-26 | $15.50 | $15.50 | 6,484 | — | — |
| 2021-11-24 | $15.00 | $15.00 | 2,632 | — | — |
| 2021-11-23 | $14.50 | $14.50 | 4,042 | — | — |
| 2021-11-22 | $15.00 | $15.00 | 5,261 | — | — |
| 2021-11-19 | $14.75 | $14.75 | 5,460 | — | — |
| 2021-11-18 | $15.50 | $15.50 | 4,621 | — | — |
| 2021-11-17 | $15.50 | $15.50 | 4,858 | — | — |
| 2021-11-16 | $16.00 | $16.00 | 3,919 | — | — |
| 2021-11-15 | $16.75 | $16.75 | 3,411 | — | — |
| 2021-11-12 | $16.75 | $16.75 | 4,265 | — | — |
| 2021-11-11 | $17.00 | $17.00 | 2,917 | — | — |
| 2021-11-10 | $17.50 | $17.50 | 11,483 | — | — |
| 2021-11-09 | $19.50 | $19.50 | 4,690 | — | — |
| 2021-11-08 | $20.25 | $20.25 | 3,924 | — | — |
| 2021-11-05 | $21.50 | $21.50 | 1,795 | — | — |
| 2021-11-04 | $20.25 | $20.25 | 3,216 | — | — |
| 2021-11-03 | $20.00 | $20.00 | 6,013 | — | — |
| 2021-11-02 | $20.00 | $20.00 | 5,452 | — | — |
| 2021-11-01 | $19.25 | $19.25 | 16,657 | — | — |
| 2021-10-29 | $18.00 | $18.00 | 7,602 | — | — |
| 2021-10-28 | $15.50 | $15.50 | 10,878 | — | — |
| 2021-10-27 | $14.75 | $14.75 | 7,033 | — | — |
| 2021-10-26 | $14.25 | $14.25 | 11,483 | — | — |
| 2021-10-25 | $13.75 | $13.75 | 59,142 | — | — |
| 2021-10-22 | $15.50 | $15.50 | 12,684 | — | — |
| 2021-10-21 | $16.25 | $16.25 | 17,765 | — | — |
| 2021-10-20 | $17.50 | $17.50 | 6,363 | — | — |
| 2021-10-19 | $17.25 | $17.25 | 3,979 | — | — |
| 2021-10-18 | $17.50 | $17.50 | 5,255 | — | — |
| 2021-10-15 | $17.75 | $17.75 | 15,984 | — | — |
| 2021-10-14 | $18.50 | $18.50 | 4,382 | — | — |
| 2021-10-13 | $19.00 | $19.00 | 9,628 | — | — |
| 2021-10-12 | $19.25 | $19.25 | 24,844 | — | — |
| 2021-10-11 | $22.00 | $22.00 | 4,174 | — | — |
| 2021-10-08 | $22.00 | $22.00 | 6,694 | — | — |
| 2021-10-07 | $22.25 | $22.25 | 6,924 | — | — |
| 2021-10-06 | $22.25 | $22.25 | 4,879 | — | — |
| 2021-10-05 | $22.25 | $22.25 | 6,976 | — | — |
| 2021-10-04 | $22.75 | $22.75 | 8,404 | — | — |
| 2021-10-01 | $25.00 | $25.00 | 13,347 | — | — |
| 2021-09-30 | $26.25 | $26.25 | 9,434 | — | — |
| 2021-09-29 | $22.25 | $22.25 | 16,490 | — | — |
| 2021-09-28 | $22.50 | $22.50 | 20,994 | — | — |
| 2021-09-27 | $24.75 | $24.75 | 32,441 | — | — |
| 2021-09-24 | $28.75 | $28.75 | 2,167 | — | — |
| 2021-09-23 | $29.00 | $29.00 | 3,028 | — | — |
| 2021-09-22 | $30.00 | $30.00 | 2,598 | — | — |
| 2021-09-21 | $28.25 | $28.25 | 5,672 | — | — |
| 2021-09-20 | $28.75 | $28.75 | 14,387 | — | — |
| 2021-09-17 | $31.00 | $31.00 | 2,994 | — | — |
| 2021-09-16 | $30.00 | $30.00 | 5,265 | — | — |
| 2021-09-15 | $29.75 | $29.75 | 19,609 | — | — |
| 2021-09-14 | $30.75 | $30.75 | 4,054 | — | — |
| 2021-09-13 | $32.75 | $32.75 | 7,435 | — | — |
| 2021-09-10 | $33.00 | $33.00 | 1,641 | — | — |
| 2021-09-09 | $32.25 | $32.25 | 2,250 | — | — |
| 2021-09-08 | $31.75 | $31.75 | 1,154 | — | — |
| 2021-09-07 | $32.50 | $32.50 | 6,020 | — | — |
| 2021-09-03 | $33.50 | $33.50 | 3,743 | — | — |
| 2021-09-02 | $33.50 | $33.50 | 3,996 | — | — |
| 2021-09-01 | $34.00 | $34.00 | 6,507 | — | — |
| 2021-08-31 | $35.00 | $35.00 | 2,432 | — | — |
| 2021-08-30 | $34.50 | $34.50 | 9,368 | — | — |
| 2021-08-27 | $35.00 | $35.00 | 5,368 | — | — |
| 2021-08-26 | $35.50 | $35.50 | 3,828 | — | — |
| 2021-08-25 | $35.75 | $35.75 | 3,607 | — | — |
| 2021-08-24 | $35.25 | $35.25 | 4,058 | — | — |
| 2021-08-23 | $35.50 | $35.50 | 6,764 | — | — |
| 2021-08-20 | $35.75 | $35.75 | 3,434 | — | — |
| 2021-08-19 | $36.75 | $36.75 | 2,558 | — | — |
| 2021-08-18 | $37.50 | $37.50 | 4,850 | — | — |
| 2021-08-17 | $40.00 | $40.00 | 5,507 | — | — |
| 2021-08-16 | $37.25 | $37.25 | 7,332 | — | — |
| 2021-08-13 | $35.50 | $35.50 | 3,187 | — | — |
| 2021-08-12 | $35.50 | $35.50 | 4,003 | — | — |
| 2021-08-11 | $37.00 | $37.00 | 2,517 | — | — |
| 2021-08-10 | $36.50 | $36.50 | 7,127 | — | — |
| 2021-08-09 | $34.75 | $34.75 | 13,124 | — | — |
| 2021-08-06 | $36.00 | $36.00 | 8,607 | — | — |
| 2021-08-05 | $38.00 | $38.00 | 3,734 | — | — |
| 2021-08-04 | $37.50 | $37.50 | 7,369 | — | — |
| 2021-08-03 | $37.50 | $37.50 | 2,695 | — | — |
| 2021-08-02 | $37.50 | $37.50 | 7,041 | — | — |
| 2021-07-30 | $38.75 | $38.75 | 2,910 | — | — |
| 2021-07-29 | $39.00 | $39.00 | 3,668 | — | — |
| 2021-07-28 | $37.50 | $37.50 | 7,120 | — | — |
| 2021-07-27 | $37.50 | $37.50 | 16,560 | — | — |
| 2021-07-26 | $37.50 | $37.50 | 8,365 | — | — |
| 2021-07-23 | $36.25 | $36.25 | 3,484 | — | — |
| 2021-07-22 | $36.00 | $36.00 | 13,577 | — | — |
| 2021-07-21 | $38.50 | $38.50 | 1,866 | — | — |
| 2021-07-20 | $38.25 | $38.25 | 3,093 | — | — |
| 2021-07-19 | $38.00 | $38.00 | 4,335 | — | — |
| 2021-07-16 | $41.25 | $41.25 | 3,382 | — | — |
| 2021-07-15 | $41.50 | $41.50 | 3,515 | — | — |
| 2021-07-14 | $39.75 | $39.75 | 4,204 | — | — |
| 2021-07-13 | $41.25 | $41.25 | 2,882 | — | — |
| 2021-07-12 | $42.00 | $42.00 | 3,702 | — | — |
| 2021-07-09 | $43.25 | $43.25 | 5,630 | — | — |
| 2021-07-08 | $40.50 | $40.50 | 3,209 | — | — |
| 2021-07-07 | $36.25 | $36.25 | 4,620 | — | — |
| 2021-07-06 | $35.00 | $35.00 | 12,976 | — | — |
| 2021-07-02 | $38.75 | $38.75 | 3,114 | — | — |
| 2021-07-01 | $38.75 | $38.75 | 3,236 | — | — |
| 2021-06-30 | $40.25 | $40.25 | 6,713 | — | — |
| 2021-06-29 | $40.00 | $40.00 | 3,266 | — | — |
| 2021-06-28 | $40.00 | $40.00 | 7,564 | — | — |
| 2021-06-25 | $40.00 | $40.00 | 3,672 | — | — |
| 2021-06-24 | $40.00 | $40.00 | 5,205 | — | — |
| 2021-06-23 | $40.25 | $40.25 | 5,001 | — | — |
| 2021-06-22 | $40.25 | $40.25 | 5,346 | — | — |
| 2021-06-21 | $41.25 | $41.25 | 6,556 | — | — |
| 2021-06-18 | $42.50 | $42.50 | 4,140 | — | — |
| 2021-06-17 | $42.50 | $42.50 | 8,093 | — | — |
| 2021-06-16 | $41.25 | $41.25 | 9,539 | — | — |
| 2021-06-15 | $41.25 | $41.25 | 12,004 | — | — |
| 2021-06-14 | $40.00 | $40.00 | 10,900 | — | — |
| 2021-06-11 | $40.00 | $40.00 | 9,594 | — | — |
| 2021-06-10 | $40.00 | $40.00 | 11,360 | — | — |
| 2021-06-09 | $40.50 | $40.50 | 16,742 | — | — |
| 2021-06-08 | $46.00 | $46.00 | 13,330 | — | — |
| 2021-06-07 | $47.75 | $47.75 | 11,670 | — | — |
| 2021-06-04 | $45.00 | $45.00 | 13,543 | — | — |
| 2021-06-03 | $47.50 | $47.50 | 41,995 | — | — |
| 2021-06-02 | $62.25 | $62.25 | 52,699 | — | — |
| 2021-06-01 | $42.25 | $42.25 | 37,187 | — | — |
| 2021-05-28 | $34.50 | $34.50 | 16,814 | — | — |
| 2021-05-27 | $27.25 | $27.25 | 5,403 | — | — |
| 2021-05-26 | $27.75 | $27.75 | 2,459 | — | — |
| 2021-05-25 | $28.75 | $28.75 | 2,599 | — | — |
| 2021-05-24 | $29.50 | $29.50 | 3,192 | — | — |
| 2021-05-21 | $30.00 | $30.00 | 6,124 | — | — |
| 2021-05-20 | $30.75 | $30.75 | 5,078 | — | — |
| 2021-05-19 | $30.25 | $30.25 | 6,426 | — | — |
| 2021-05-18 | $31.75 | $31.75 | 20,806 | — | — |
| 2021-05-17 | $27.50 | $27.50 | 6,120 | — | — |
| 2021-05-14 | $25.50 | $25.50 | 3,775 | — | — |
| 2021-05-13 | $25.00 | $25.00 | 4,159 | — | — |
| 2021-05-12 | $23.00 | $23.00 | 3,944 | — | — |
| 2021-05-11 | $22.50 | $22.50 | 7,332 | — | — |
| 2021-05-10 | $22.25 | $22.25 | 7,680 | — | — |
| 2021-05-07 | $22.50 | $22.50 | 8,703 | — | — |
| 2021-05-06 | $26.00 | $26.00 | 4,567 | — | — |
| 2021-05-05 | $27.00 | $27.00 | 7,904 | — | — |
| 2021-05-04 | $28.50 | $28.50 | 9,070 | — | — |
| 2021-05-03 | $29.75 | $29.75 | 5,076 | — | — |
| 2021-04-30 | $30.25 | $30.25 | 9,952 | — | — |
| 2021-04-29 | $31.00 | $31.00 | 8,203 | — | — |
| 2021-04-28 | $30.00 | $30.00 | 6,604 | — | — |
| 2021-04-27 | $29.75 | $29.75 | 2,888 | — | — |
| 2021-04-26 | $29.50 | $29.50 | 6,642 | — | — |
| 2021-04-23 | $29.50 | $29.50 | 3,458 | — | — |
| 2021-04-22 | $29.75 | $29.75 | 6,074 | — | — |
| 2021-04-21 | $29.50 | $29.50 | 4,735 | — | — |
| 2021-04-20 | $29.75 | $29.75 | 5,917 | — | — |
| 2021-04-19 | $29.25 | $29.25 | 6,175 | — | — |
| 2021-04-16 | $30.00 | $30.00 | 6,854 | — | — |
| 2021-04-15 | $30.00 | $30.00 | 7,956 | — | — |
| 2021-04-14 | $30.25 | $30.25 | 6,977 | — | — |
| 2021-04-13 | $28.75 | $28.75 | 4,045 | — | — |
| 2021-04-12 | $28.75 | $28.75 | 6,166 | — | — |
| 2021-04-09 | $30.00 | $30.00 | 3,775 | — | — |
| 2021-04-08 | $30.25 | $30.25 | 3,769 | — | — |
| 2021-04-07 | $30.00 | $30.00 | 2,834 | — | — |
| 2021-04-06 | $30.00 | $30.00 | 4,480 | — | — |
| 2021-04-05 | $30.00 | $30.00 | 4,896 | — | — |
| 2021-04-01 | $29.00 | $29.00 | 3,815 | — | — |
| 2021-03-31 | $29.75 | $29.75 | 1,984 | — | — |
| 2021-03-30 | $29.25 | $29.25 | 4,446 | — | — |
| 2021-03-29 | $28.75 | $28.75 | 7,610 | — | — |
| 2021-03-26 | $30.00 | $30.00 | 5,104 | — | — |
| 2021-03-25 | $28.75 | $28.75 | 6,340 | — | — |
| 2021-03-24 | $29.25 | $29.25 | 15,407 | — | — |
| 2021-03-23 | $31.25 | $31.25 | 11,685 | — | — |
| 2021-03-22 | $33.00 | $33.00 | 25,279 | — | — |
| 2021-03-19 | $31.00 | $31.00 | 6,706 | — | — |
| 2021-03-18 | $31.25 | $31.25 | 4,248 | — | — |
| 2021-03-17 | $31.25 | $31.25 | 4,944 | — | — |
| 2021-03-16 | $31.00 | $31.00 | 9,171 | — | — |
| 2021-03-15 | $29.00 | $29.00 | 11,863 | — | — |
| 2021-03-12 | $29.50 | $29.50 | 10,692 | — | — |
| 2021-03-11 | $32.00 | $32.00 | 11,358 | — | — |
| 2021-03-10 | $32.00 | $32.00 | 23,077 | — | — |
| 2021-03-09 | $33.50 | $33.50 | 71,296 | — | — |
| 2021-03-08 | $26.50 | $26.50 | 9,471 | — | — |
| 2021-03-05 | $23.00 | $23.00 | 8,045 | — | — |
| 2021-03-04 | $21.50 | $21.50 | 15,409 | — | — |
| 2021-03-03 | $23.25 | $23.25 | 8,595 | — | — |
| 2021-03-02 | $22.50 | $22.50 | 9,866 | — | — |
| 2021-03-01 | $21.50 | $21.50 | 27,931 | — | — |
| 2021-02-26 | $27.50 | $27.50 | 11,923 | — | — |
| 2021-02-25 | $29.00 | $29.00 | 8,748 | — | — |
| 2021-02-24 | $30.00 | $30.00 | 8,816 | — | — |
| 2021-02-23 | $29.50 | $29.50 | 14,108 | — | — |
| 2021-02-22 | $31.25 | $31.25 | 20,074 | — | — |
| 2021-02-19 | $32.50 | $32.50 | 19,107 | — | — |
| 2021-02-18 | $32.50 | $32.50 | 15,387 | — | — |
| 2021-02-17 | $32.00 | $32.00 | 22,035 | — | — |
| 2021-02-16 | $32.50 | $32.50 | 22,644 | — | — |
| 2021-02-12 | $30.00 | $30.00 | 17,093 | — | — |
| 2021-02-11 | $32.50 | $32.50 | 16,853 | — | — |
| 2021-02-10 | $30.00 | $30.00 | 22,767 | — | — |
| 2021-02-09 | $30.00 | $30.00 | 28,819 | — | — |
| 2021-02-08 | $32.25 | $32.25 | 20,827 | — | — |
| 2021-02-05 | $31.00 | $31.00 | 18,830 | — | — |
| 2021-02-04 | $32.50 | $32.50 | 23,402 | — | — |
| 2021-02-03 | $32.00 | $32.00 | 30,082 | — | — |
| 2021-02-02 | $29.25 | $29.25 | 54,761 | — | — |
| 2021-02-01 | $20.75 | $20.75 | 13,778 | — | — |
| 2021-01-29 | $18.75 | $18.75 | 19,220 | — | — |
| 2021-01-28 | $17.50 | $17.50 | 19,376 | — | — |
| 2021-01-27 | $19.75 | $19.75 | 18,367 | — | — |
| 2021-01-26 | $21.00 | $21.00 | 23,603 | — | — |
| 2021-01-25 | $21.75 | $21.75 | 29,687 | — | — |
| 2021-01-22 | $22.50 | $22.50 | 22,588 | — | — |
| 2021-01-21 | $23.50 | $23.50 | 17,755 | — | — |
| 2021-01-20 | $26.25 | $26.25 | 19,397 | — | — |
| 2021-01-19 | $27.50 | $27.50 | 31,087 | — | — |
| 2021-01-15 | $22.50 | $22.50 | 27,851 | — | — |
| 2021-01-14 | $22.25 | $22.25 | 50,424 | — | — |
| 2021-01-13 | $25.00 | $25.00 | 196,440 | — | — |
| 2021-01-12 | $15.75 | $15.75 | 128,082 | — | — |
| 2021-01-11 | $11.50 | $11.50 | 37,360 | — | — |
| 2021-01-08 | $10.25 | $10.25 | 20,177 | — | — |
| 2021-01-07 | $10.00 | $10.00 | 31,412 | — | — |
| 2021-01-06 | $10.00 | $10.00 | 36,557 | — | — |
| 2021-01-05 | $10.50 | $10.50 | 28,692 | — | — |
| 2021-01-04 | $10.00 | $10.00 | 12,471 | — | — |