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
- 2020-05-21 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 | $9.06 | $9.06 | 795,300 | — | — |
| 2021-12-30 | $9.27 | $9.27 | 756,300 | — | — |
| 2021-12-29 | $8.89 | $8.89 | 660,600 | — | — |
| 2021-12-28 | $9.09 | $9.09 | 525,600 | — | — |
| 2021-12-27 | $9.31 | $9.31 | 643,100 | — | — |
| 2021-12-23 | $9.38 | $9.38 | 662,500 | — | — |
| 2021-12-22 | $9.14 | $9.14 | 713,600 | — | — |
| 2021-12-21 | $8.98 | $8.98 | 1,135,400 | — | — |
| 2021-12-20 | $8.73 | $8.73 | 988,200 | — | — |
| 2021-12-17 | $9.12 | $9.12 | 2,613,200 | — | — |
| 2021-12-16 | $8.55 | $8.55 | 974,700 | — | — |
| 2021-12-15 | $8.76 | $8.76 | 1,159,900 | — | — |
| 2021-12-14 | $8.68 | $8.68 | 1,032,200 | — | — |
| 2021-12-13 | $8.75 | $8.75 | 917,700 | — | — |
| 2021-12-10 | $9.06 | $9.06 | 1,118,300 | — | — |
| 2021-12-09 | $9.20 | $9.20 | 1,447,000 | — | — |
| 2021-12-08 | $9.59 | $9.59 | 1,934,100 | — | — |
| 2021-12-07 | $9.45 | $9.45 | 1,949,200 | — | — |
| 2021-12-06 | $9.33 | $9.33 | 2,087,500 | — | — |
| 2021-12-03 | $8.82 | $8.82 | 2,229,700 | — | — |
| 2021-12-02 | $9.30 | $9.30 | 1,490,100 | — | — |
| 2021-12-01 | $8.98 | $8.98 | 2,609,300 | — | — |
| 2021-11-30 | $9.00 | $9.00 | 2,446,000 | — | — |
| 2021-11-29 | $8.79 | $8.79 | 2,586,500 | — | — |
| 2021-11-26 | $9.28 | $9.28 | 1,583,300 | — | — |
| 2021-11-24 | $9.50 | $9.50 | 5,075,500 | — | — |
| 2021-11-23 | $9.27 | $9.27 | 2,462,100 | — | — |
| 2021-11-22 | $9.20 | $9.20 | 1,760,100 | — | — |
| 2021-11-19 | $9.31 | $9.31 | 1,154,600 | — | — |
| 2021-11-18 | $9.81 | $9.81 | 1,429,100 | — | — |
| 2021-11-17 | $10.52 | $10.52 | 1,429,700 | — | — |
| 2021-11-16 | $10.90 | $10.90 | 971,000 | — | — |
| 2021-11-15 | $10.60 | $10.60 | 1,229,700 | — | — |
| 2021-11-12 | $10.81 | $10.81 | 1,138,900 | — | — |
| 2021-11-11 | $11.09 | $11.09 | 1,041,600 | — | — |
| 2021-11-10 | $11.41 | $11.41 | 2,261,500 | — | — |
| 2021-11-09 | $11.38 | $11.38 | 1,921,200 | — | — |
| 2021-11-08 | $11.31 | $11.31 | 4,142,900 | — | — |
| 2021-11-05 | $10.76 | $10.76 | 7,477,800 | — | — |
| 2021-11-04 | $13.08 | $13.08 | 1,240,900 | — | — |
| 2021-11-03 | $13.85 | $13.85 | 1,095,500 | — | — |
| 2021-11-02 | $13.55 | $13.55 | 1,009,200 | — | — |
| 2021-11-01 | $13.97 | $13.97 | 1,625,900 | — | — |
| 2021-10-29 | $13.29 | $13.29 | 646,900 | — | — |
| 2021-10-28 | $13.40 | $13.40 | 826,700 | — | — |
| 2021-10-27 | $12.85 | $12.85 | 650,100 | — | — |
| 2021-10-26 | $13.26 | $13.26 | 595,200 | — | — |
| 2021-10-25 | $13.48 | $13.48 | 813,900 | — | — |
| 2021-10-22 | $13.25 | $13.25 | 797,000 | — | — |
| 2021-10-21 | $13.69 | $13.69 | 966,700 | — | — |
| 2021-10-20 | $13.60 | $13.60 | 2,515,000 | — | — |
| 2021-10-19 | $13.47 | $13.47 | 1,083,300 | — | — |
| 2021-10-18 | $13.32 | $13.32 | 850,700 | — | — |
| 2021-10-15 | $13.43 | $13.43 | 909,700 | — | — |
| 2021-10-14 | $13.57 | $13.57 | 910,000 | — | — |
| 2021-10-13 | $13.15 | $13.15 | 883,100 | — | — |
| 2021-10-12 | $12.67 | $12.67 | 782,900 | — | — |
| 2021-10-11 | $12.63 | $12.63 | 814,000 | — | — |
| 2021-10-08 | $12.50 | $12.50 | 839,700 | — | — |
| 2021-10-07 | $12.73 | $12.73 | 1,513,800 | — | — |
| 2021-10-06 | $12.40 | $12.40 | 677,500 | — | — |
| 2021-10-05 | $12.56 | $12.56 | 824,600 | — | — |
| 2021-10-04 | $12.34 | $12.34 | 1,339,300 | — | — |
| 2021-10-01 | $13.07 | $13.07 | 1,264,300 | — | — |
| 2021-09-30 | $12.93 | $12.93 | 1,056,500 | — | — |
| 2021-09-29 | $12.86 | $12.86 | 1,425,100 | — | — |
| 2021-09-28 | $12.70 | $12.70 | 2,341,200 | — | — |
| 2021-09-27 | $13.88 | $13.88 | 2,492,700 | — | — |
| 2021-09-24 | $13.23 | $13.23 | 1,893,800 | — | — |
| 2021-09-23 | $13.42 | $13.42 | 3,533,700 | — | — |
| 2021-09-22 | $13.99 | $13.99 | 3,825,700 | — | — |
| 2021-09-21 | $14.24 | $14.24 | 3,040,700 | — | — |
| 2021-09-20 | $13.46 | $13.46 | 5,021,100 | — | — |
| 2021-09-17 | $14.76 | $14.76 | 23,156,000 | — | — |
| 2021-09-16 | $14.20 | $14.20 | 3,511,900 | — | — |
| 2021-09-15 | $14.06 | $14.06 | 2,914,100 | — | — |
| 2021-09-14 | $13.83 | $13.83 | 4,554,400 | — | — |
| 2021-09-13 | $13.36 | $13.36 | 3,584,400 | — | — |
| 2021-09-10 | $13.01 | $13.01 | 3,434,800 | — | — |
| 2021-09-09 | $13.14 | $13.14 | 4,735,300 | — | — |
| 2021-09-08 | $12.20 | $12.20 | 7,102,600 | — | — |
| 2021-09-07 | $12.53 | $12.53 | 5,777,800 | — | — |
| 2021-09-03 | $12.07 | $12.07 | 7,145,800 | — | — |
| 2021-09-02 | $11.20 | $11.20 | 5,844,800 | — | — |
| 2021-09-01 | $10.89 | $10.89 | 8,885,900 | — | — |
| 2021-08-31 | $9.55 | $9.55 | 7,098,500 | — | — |
| 2021-08-30 | $8.89 | $8.89 | 7,189,000 | — | — |
| 2021-08-27 | $8.35 | $8.35 | 13,034,800 | — | — |
| 2021-08-26 | $7.89 | $7.89 | 31,438,900 | — | — |
| 2021-08-25 | $14.35 | $14.35 | 1,967,300 | — | — |
| 2021-08-24 | $14.25 | $14.25 | 1,878,000 | — | — |
| 2021-08-23 | $13.67 | $13.67 | 1,219,300 | — | — |
| 2021-08-20 | $13.35 | $13.35 | 1,234,100 | — | — |
| 2021-08-19 | $13.08 | $13.08 | 1,194,200 | — | — |
| 2021-08-18 | $13.56 | $13.56 | 798,400 | — | — |
| 2021-08-17 | $13.82 | $13.82 | 1,253,600 | — | — |
| 2021-08-16 | $14.01 | $14.01 | 1,337,600 | — | — |
| 2021-08-13 | $13.70 | $13.70 | 1,579,300 | — | — |
| 2021-08-12 | $13.87 | $13.87 | 4,614,400 | — | — |
| 2021-08-11 | $17.28 | $17.28 | 944,600 | — | — |
| 2021-08-10 | $17.52 | $17.52 | 788,600 | — | — |
| 2021-08-09 | $18.10 | $18.10 | 530,600 | — | — |
| 2021-08-06 | $18.29 | $18.29 | 918,600 | — | — |
| 2021-08-05 | $17.83 | $17.83 | 382,400 | — | — |
| 2021-08-04 | $17.78 | $17.78 | 450,100 | — | — |
| 2021-08-03 | $17.92 | $17.92 | 791,900 | — | — |
| 2021-08-02 | $18.01 | $18.01 | 940,500 | — | — |
| 2021-07-30 | $17.80 | $17.80 | 585,800 | — | — |
| 2021-07-29 | $18.11 | $18.11 | 687,800 | — | — |
| 2021-07-28 | $17.79 | $17.79 | 650,400 | — | — |
| 2021-07-27 | $17.28 | $17.28 | 855,600 | — | — |
| 2021-07-26 | $17.46 | $17.46 | 860,900 | — | — |
| 2021-07-23 | $17.51 | $17.51 | 536,400 | — | — |
| 2021-07-22 | $17.64 | $17.64 | 602,600 | — | — |
| 2021-07-21 | $17.79 | $17.79 | 757,900 | — | — |
| 2021-07-20 | $17.30 | $17.30 | 969,800 | — | — |
| 2021-07-19 | $17.09 | $17.09 | 985,100 | — | — |
| 2021-07-16 | $17.58 | $17.58 | 1,147,500 | — | — |
| 2021-07-15 | $17.88 | $17.88 | 1,498,500 | — | — |
| 2021-07-14 | $17.21 | $17.21 | 1,462,600 | — | — |
| 2021-07-13 | $17.06 | $17.06 | 734,600 | — | — |
| 2021-07-12 | $17.43 | $17.43 | 907,600 | — | — |
| 2021-07-09 | $17.48 | $17.48 | 600,600 | — | — |
| 2021-07-08 | $17.42 | $17.42 | 777,500 | — | — |
| 2021-07-07 | $17.80 | $17.80 | 959,500 | — | — |
| 2021-07-06 | $18.18 | $18.18 | 1,138,300 | — | — |
| 2021-07-02 | $19.05 | $19.05 | 676,600 | — | — |
| 2021-07-01 | $19.75 | $19.75 | 928,900 | — | — |
| 2021-06-30 | $19.26 | $19.26 | 745,300 | — | — |
| 2021-06-29 | $19.79 | $19.79 | 591,100 | — | — |
| 2021-06-28 | $19.88 | $19.88 | 881,800 | — | — |
| 2021-06-25 | $20.30 | $20.30 | 5,744,800 | — | — |
| 2021-06-24 | $20.54 | $20.54 | 592,800 | — | — |
| 2021-06-23 | $20.54 | $20.54 | 613,000 | — | — |
| 2021-06-22 | $20.35 | $20.35 | 1,036,700 | — | — |
| 2021-06-21 | $19.75 | $19.75 | 676,500 | — | — |
| 2021-06-18 | $19.66 | $19.66 | 1,816,700 | — | — |
| 2021-06-17 | $19.60 | $19.60 | 945,600 | — | — |
| 2021-06-16 | $19.79 | $19.79 | 1,153,700 | — | — |
| 2021-06-15 | $20.20 | $20.20 | 851,400 | — | — |
| 2021-06-14 | $21.09 | $21.09 | 1,113,400 | — | — |
| 2021-06-11 | $21.00 | $21.00 | 1,304,700 | — | — |
| 2021-06-10 | $20.58 | $20.58 | 1,966,900 | — | — |
| 2021-06-09 | $21.33 | $21.33 | 10,211,200 | — | — |
| 2021-06-08 | $21.74 | $21.74 | 5,296,900 | — | — |
| 2021-06-07 | $19.56 | $19.56 | 877,600 | — | — |
| 2021-06-04 | $19.78 | $19.78 | 768,000 | — | — |
| 2021-06-03 | $19.80 | $19.80 | 974,000 | — | — |
| 2021-06-02 | $20.32 | $20.32 | 850,100 | — | — |
| 2021-06-01 | $20.50 | $20.50 | 838,000 | — | — |
| 2021-05-28 | $20.32 | $20.32 | 798,900 | — | — |
| 2021-05-27 | $20.68 | $20.68 | 853,600 | — | — |
| 2021-05-26 | $20.77 | $20.77 | 1,397,800 | — | — |
| 2021-05-25 | $20.44 | $20.44 | 960,100 | — | — |
| 2021-05-24 | $20.71 | $20.71 | 805,100 | — | — |
| 2021-05-21 | $20.60 | $20.60 | 1,344,900 | — | — |
| 2021-05-20 | $20.92 | $20.92 | 738,500 | — | — |
| 2021-05-19 | $21.11 | $21.11 | 712,000 | — | — |
| 2021-05-18 | $21.19 | $21.19 | 885,600 | — | — |
| 2021-05-17 | $21.33 | $21.33 | 1,238,000 | — | — |
| 2021-05-14 | $21.52 | $21.52 | 2,685,100 | — | — |
| 2021-05-13 | $21.51 | $21.51 | 3,532,800 | — | — |
| 2021-05-12 | $21.90 | $21.90 | 7,686,500 | — | — |
| 2021-05-11 | $27.40 | $27.40 | 851,500 | — | — |
| 2021-05-10 | $28.03 | $28.03 | 823,900 | — | — |
| 2021-05-07 | $29.46 | $29.46 | 417,300 | — | — |
| 2021-05-06 | $29.00 | $29.00 | 780,200 | — | — |
| 2021-05-05 | $30.20 | $30.20 | 469,400 | — | — |
| 2021-05-04 | $30.82 | $30.82 | 527,600 | — | — |
| 2021-05-03 | $30.99 | $30.99 | 726,600 | — | — |
| 2021-04-30 | $31.13 | $31.13 | 606,900 | — | — |
| 2021-04-29 | $31.26 | $31.26 | 360,300 | — | — |
| 2021-04-28 | $31.46 | $31.46 | 722,800 | — | — |
| 2021-04-27 | $30.93 | $30.93 | 652,600 | — | — |
| 2021-04-26 | $31.01 | $31.01 | 561,000 | — | — |
| 2021-04-23 | $30.50 | $30.50 | 1,001,000 | — | — |
| 2021-04-22 | $28.96 | $28.96 | 1,050,200 | — | — |
| 2021-04-21 | $29.86 | $29.86 | 982,500 | — | — |
| 2021-04-20 | $29.22 | $29.22 | 1,092,500 | — | — |
| 2021-04-19 | $30.07 | $30.07 | 2,041,800 | — | — |
| 2021-04-16 | $31.38 | $31.38 | 490,600 | — | — |
| 2021-04-15 | $31.50 | $31.50 | 508,700 | — | — |
| 2021-04-14 | $31.56 | $31.56 | 931,500 | — | — |
| 2021-04-13 | $32.25 | $32.25 | 1,469,800 | — | — |
| 2021-04-12 | $31.80 | $31.80 | 1,329,000 | — | — |
| 2021-04-09 | $31.48 | $31.48 | 2,016,400 | — | — |
| 2021-04-08 | $30.01 | $30.01 | 961,700 | — | — |
| 2021-04-07 | $29.80 | $29.80 | 2,435,500 | — | — |
| 2021-04-06 | $32.28 | $32.28 | 3,260,000 | — | — |
| 2021-04-05 | $31.02 | $31.02 | 1,313,600 | — | — |
| 2021-04-01 | $30.01 | $30.01 | 1,181,000 | — | — |
| 2021-03-31 | $29.51 | $29.51 | 1,544,100 | — | — |
| 2021-03-30 | $28.16 | $28.16 | 946,500 | — | — |
| 2021-03-29 | $27.48 | $27.48 | 726,500 | — | — |
| 2021-03-26 | $28.22 | $28.22 | 917,000 | — | — |
| 2021-03-25 | $27.58 | $27.58 | 1,549,000 | — | — |
| 2021-03-24 | $26.73 | $26.73 | 848,100 | — | — |
| 2021-03-23 | $27.67 | $27.67 | 1,093,800 | — | — |
| 2021-03-22 | $28.76 | $28.76 | 1,170,300 | — | — |
| 2021-03-19 | $29.49 | $29.49 | 12,888,100 | — | — |
| 2021-03-18 | $28.98 | $28.98 | 1,387,800 | — | — |
| 2021-03-17 | $29.39 | $29.39 | 2,125,300 | — | — |
| 2021-03-16 | $28.95 | $28.95 | 2,193,500 | — | — |
| 2021-03-15 | $29.40 | $29.40 | 1,671,500 | — | — |
| 2021-03-12 | $28.67 | $28.67 | 1,140,100 | — | — |
| 2021-03-11 | $27.69 | $27.69 | 1,387,800 | — | — |
| 2021-03-10 | $26.79 | $26.79 | 2,137,300 | — | — |
| 2021-03-09 | $25.64 | $25.64 | 2,756,400 | — | — |
| 2021-03-08 | $24.77 | $24.77 | 4,793,500 | — | — |
| 2021-03-05 | $26.48 | $26.48 | 4,913,500 | — | — |
| 2021-03-04 | $25.52 | $25.52 | 12,604,200 | — | — |
| 2021-03-03 | $28.38 | $28.38 | 1,846,700 | — | — |
| 2021-03-02 | $28.58 | $28.58 | 2,882,400 | — | — |
| 2021-03-01 | $32.22 | $32.22 | 1,934,400 | — | — |
| 2021-02-26 | $30.50 | $30.50 | 1,261,600 | — | — |
| 2021-02-25 | $30.07 | $30.07 | 1,831,400 | — | — |
| 2021-02-24 | $30.75 | $30.75 | 4,113,900 | — | — |
| 2021-02-23 | $29.94 | $29.94 | 2,234,800 | — | — |
| 2021-02-22 | $30.01 | $30.01 | 3,326,300 | — | — |
| 2021-02-19 | $29.43 | $29.43 | 1,757,300 | — | — |
| 2021-02-18 | $28.03 | $28.03 | 2,384,200 | — | — |
| 2021-02-17 | $27.93 | $27.93 | 1,487,600 | — | — |
| 2021-02-16 | $27.90 | $27.90 | 1,466,100 | — | — |
| 2021-02-12 | $27.24 | $27.24 | 1,745,400 | — | — |
| 2021-02-11 | $26.67 | $26.67 | 2,101,000 | — | — |
| 2021-02-10 | $26.92 | $26.92 | 2,783,400 | — | — |
| 2021-02-09 | $26.86 | $26.86 | 6,519,000 | — | — |
| 2021-02-08 | $24.36 | $24.36 | 1,973,900 | — | — |
| 2021-02-05 | $24.95 | $24.95 | 2,362,100 | — | — |
| 2021-02-04 | $24.34 | $24.34 | 1,970,200 | — | — |
| 2021-02-03 | $23.27 | $23.27 | 2,658,500 | — | — |
| 2021-02-02 | $22.25 | $22.25 | 1,951,600 | — | — |
| 2021-02-01 | $21.25 | $21.25 | 2,123,400 | — | — |
| 2021-01-29 | $21.12 | $21.12 | 4,792,500 | — | — |
| 2021-01-28 | $22.84 | $22.84 | 905,000 | — | — |
| 2021-01-27 | $23.34 | $23.34 | 1,246,300 | — | — |
| 2021-01-26 | $24.80 | $24.80 | 885,100 | — | — |
| 2021-01-25 | $25.20 | $25.20 | 1,377,100 | — | — |
| 2021-01-22 | $24.99 | $24.99 | 908,800 | — | — |
| 2021-01-21 | $24.99 | $24.99 | 1,762,600 | — | — |
| 2021-01-20 | $25.07 | $25.07 | 1,550,900 | — | — |
| 2021-01-19 | $24.33 | $24.33 | 1,742,700 | — | — |
| 2021-01-15 | $23.54 | $23.54 | 1,543,500 | — | — |
| 2021-01-14 | $22.64 | $22.64 | 498,200 | — | — |
| 2021-01-13 | $22.44 | $22.44 | 315,000 | — | — |
| 2021-01-12 | $22.78 | $22.78 | 687,500 | — | — |
| 2021-01-11 | $22.56 | $22.56 | 912,200 | — | — |
| 2021-01-08 | $23.07 | $23.07 | 1,017,100 | — | — |
| 2021-01-07 | $22.55 | $22.55 | 654,300 | — | — |
| 2021-01-06 | $22.29 | $22.29 | 691,900 | — | — |
| 2021-01-05 | $21.83 | $21.83 | 1,029,900 | — | — |
| 2021-01-04 | $21.35 | $21.35 | 1,258,700 | — | — |