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
- 2020-10-09 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 | $8.51 | $8.51 | 93,400 | — | — |
| 2021-12-30 | $8.64 | $8.64 | 148,800 | — | — |
| 2021-12-29 | $8.56 | $8.56 | 116,900 | — | — |
| 2021-12-28 | $8.59 | $8.59 | 99,800 | — | — |
| 2021-12-27 | $8.61 | $8.61 | 105,900 | — | — |
| 2021-12-23 | $8.90 | $8.90 | 106,200 | — | — |
| 2021-12-22 | $8.60 | $8.60 | 578,200 | — | — |
| 2021-12-21 | $8.70 | $8.70 | 232,700 | — | — |
| 2021-12-20 | $8.68 | $8.68 | 339,100 | — | — |
| 2021-12-17 | $8.85 | $8.85 | 612,500 | — | — |
| 2021-12-16 | $8.42 | $8.42 | 163,000 | — | — |
| 2021-12-15 | $8.90 | $8.90 | 248,400 | — | — |
| 2021-12-14 | $8.36 | $8.36 | 156,000 | — | — |
| 2021-12-13 | $8.51 | $8.51 | 99,100 | — | — |
| 2021-12-10 | $8.96 | $8.96 | 102,900 | — | — |
| 2021-12-09 | $9.18 | $9.18 | 156,200 | — | — |
| 2021-12-08 | $9.40 | $9.40 | 241,700 | — | — |
| 2021-12-07 | $9.11 | $9.11 | 252,300 | — | — |
| 2021-12-06 | $8.67 | $8.67 | 234,800 | — | — |
| 2021-12-03 | $8.63 | $8.63 | 2,016,700 | — | — |
| 2021-12-02 | $9.00 | $9.00 | 367,600 | — | — |
| 2021-12-01 | $8.41 | $8.41 | 378,600 | — | — |
| 2021-11-30 | $8.48 | $8.48 | 508,300 | — | — |
| 2021-11-29 | $8.50 | $8.50 | 356,900 | — | — |
| 2021-11-26 | $9.29 | $9.29 | 127,600 | — | — |
| 2021-11-24 | $10.01 | $10.01 | 338,300 | — | — |
| 2021-11-23 | $9.49 | $9.49 | 627,300 | — | — |
| 2021-11-22 | $9.61 | $9.61 | 2,364,800 | — | — |
| 2021-11-19 | $9.40 | $9.40 | 1,771,200 | — | — |
| 2021-11-18 | $9.96 | $9.96 | 1,152,300 | — | — |
| 2021-11-17 | $10.80 | $10.80 | 1,063,100 | — | — |
| 2021-11-16 | $11.71 | $11.71 | 180,300 | — | — |
| 2021-11-15 | $12.48 | $12.48 | 212,400 | — | — |
| 2021-11-12 | $12.48 | $12.48 | 351,200 | — | — |
| 2021-11-11 | $13.10 | $13.10 | 1,082,000 | — | — |
| 2021-11-10 | $12.53 | $12.53 | 823,600 | — | — |
| 2021-11-09 | $13.59 | $13.59 | 1,144,000 | — | — |
| 2021-11-08 | $19.04 | $19.04 | 109,900 | — | — |
| 2021-11-05 | $18.48 | $18.48 | 182,400 | — | — |
| 2021-11-04 | $18.98 | $18.98 | 94,700 | — | — |
| 2021-11-03 | $19.39 | $19.39 | 122,900 | — | — |
| 2021-11-02 | $19.30 | $19.30 | 65,700 | — | — |
| 2021-11-01 | $19.99 | $19.99 | 103,300 | — | — |
| 2021-10-29 | $19.30 | $19.30 | 137,300 | — | — |
| 2021-10-28 | $19.61 | $19.61 | 67,500 | — | — |
| 2021-10-27 | $19.00 | $19.00 | 80,700 | — | — |
| 2021-10-26 | $19.62 | $19.62 | 91,200 | — | — |
| 2021-10-25 | $19.66 | $19.66 | 59,300 | — | — |
| 2021-10-22 | $19.27 | $19.27 | 196,200 | — | — |
| 2021-10-21 | $19.28 | $19.28 | 56,700 | — | — |
| 2021-10-20 | $19.68 | $19.68 | 47,700 | — | — |
| 2021-10-19 | $19.77 | $19.77 | 255,800 | — | — |
| 2021-10-18 | $19.12 | $19.12 | 188,000 | — | — |
| 2021-10-15 | $19.33 | $19.33 | 101,300 | — | — |
| 2021-10-14 | $19.68 | $19.68 | 95,000 | — | — |
| 2021-10-13 | $19.71 | $19.71 | 63,800 | — | — |
| 2021-10-12 | $19.25 | $19.25 | 86,600 | — | — |
| 2021-10-11 | $20.31 | $20.31 | 61,400 | — | — |
| 2021-10-08 | $20.13 | $20.13 | 220,900 | — | — |
| 2021-10-07 | $19.13 | $19.13 | 474,400 | — | — |
| 2021-10-06 | $19.93 | $19.93 | 147,800 | — | — |
| 2021-10-05 | $19.97 | $19.97 | 164,700 | — | — |
| 2021-10-04 | $19.96 | $19.96 | 285,200 | — | — |
| 2021-10-01 | $21.08 | $21.08 | 174,200 | — | — |
| 2021-09-30 | $20.38 | $20.38 | 149,400 | — | — |
| 2021-09-29 | $19.00 | $19.00 | 242,700 | — | — |
| 2021-09-28 | $19.25 | $19.25 | 515,200 | — | — |
| 2021-09-27 | $17.89 | $17.89 | 228,400 | — | — |
| 2021-09-24 | $17.57 | $17.57 | 117,200 | — | — |
| 2021-09-23 | $18.43 | $18.43 | 149,000 | — | — |
| 2021-09-22 | $18.94 | $18.94 | 69,500 | — | — |
| 2021-09-21 | $19.39 | $19.39 | 133,900 | — | — |
| 2021-09-20 | $18.99 | $18.99 | 216,300 | — | — |
| 2021-09-17 | $18.96 | $18.96 | 963,000 | — | — |
| 2021-09-16 | $20.00 | $20.00 | 120,900 | — | — |
| 2021-09-15 | $19.98 | $19.98 | 180,800 | — | — |
| 2021-09-14 | $19.51 | $19.51 | 101,700 | — | — |
| 2021-09-13 | $19.57 | $19.57 | 164,600 | — | — |
| 2021-09-10 | $20.04 | $20.04 | 125,800 | — | — |
| 2021-09-09 | $20.95 | $20.95 | 98,300 | — | — |
| 2021-09-08 | $20.93 | $20.93 | 65,600 | — | — |
| 2021-09-07 | $21.40 | $21.40 | 289,600 | — | — |
| 2021-09-03 | $21.27 | $21.27 | 129,500 | — | — |
| 2021-09-02 | $21.60 | $21.60 | 109,100 | — | — |
| 2021-09-01 | $21.49 | $21.49 | 145,700 | — | — |
| 2021-08-31 | $21.13 | $21.13 | 193,200 | — | — |
| 2021-08-30 | $21.06 | $21.06 | 187,100 | — | — |
| 2021-08-27 | $20.94 | $20.94 | 152,100 | — | — |
| 2021-08-26 | $20.19 | $20.19 | 73,600 | — | — |
| 2021-08-25 | $20.27 | $20.27 | 137,800 | — | — |
| 2021-08-24 | $20.05 | $20.05 | 170,000 | — | — |
| 2021-08-23 | $21.24 | $21.24 | 388,200 | — | — |
| 2021-08-20 | $19.95 | $19.95 | 88,200 | — | — |
| 2021-08-19 | $18.84 | $18.84 | 69,800 | — | — |
| 2021-08-18 | $19.43 | $19.43 | 114,800 | — | — |
| 2021-08-17 | $20.02 | $20.02 | 68,200 | — | — |
| 2021-08-16 | $20.02 | $20.02 | 65,300 | — | — |
| 2021-08-13 | $20.45 | $20.45 | 279,700 | — | — |
| 2021-08-12 | $20.58 | $20.58 | 105,600 | — | — |
| 2021-08-11 | $20.05 | $20.05 | 48,200 | — | — |
| 2021-08-10 | $20.33 | $20.33 | 65,800 | — | — |
| 2021-08-09 | $20.52 | $20.52 | 63,800 | — | — |
| 2021-08-06 | $20.29 | $20.29 | 99,000 | — | — |
| 2021-08-05 | $20.62 | $20.62 | 100,800 | — | — |
| 2021-08-04 | $19.76 | $19.76 | 48,700 | — | — |
| 2021-08-03 | $20.10 | $20.10 | 98,000 | — | — |
| 2021-08-02 | $21.73 | $21.73 | 53,600 | — | — |
| 2021-07-30 | $22.04 | $22.04 | 110,300 | — | — |
| 2021-07-29 | $21.88 | $21.88 | 73,900 | — | — |
| 2021-07-28 | $22.22 | $22.22 | 132,900 | — | — |
| 2021-07-27 | $21.40 | $21.40 | 87,700 | — | — |
| 2021-07-26 | $21.98 | $21.98 | 65,200 | — | — |
| 2021-07-23 | $22.31 | $22.31 | 75,700 | — | — |
| 2021-07-22 | $22.99 | $22.99 | 63,200 | — | — |
| 2021-07-21 | $23.41 | $23.41 | 87,500 | — | — |
| 2021-07-20 | $22.91 | $22.91 | 222,200 | — | — |
| 2021-07-19 | $21.64 | $21.64 | 145,400 | — | — |
| 2021-07-16 | $23.01 | $23.01 | 154,400 | — | — |
| 2021-07-15 | $22.35 | $22.35 | 522,700 | — | — |
| 2021-07-14 | $22.87 | $22.87 | 310,500 | — | — |
| 2021-07-13 | $25.14 | $25.14 | 103,400 | — | — |
| 2021-07-12 | $26.17 | $26.17 | 86,700 | — | — |
| 2021-07-09 | $26.68 | $26.68 | 80,700 | — | — |
| 2021-07-08 | $26.64 | $26.64 | 95,900 | — | — |
| 2021-07-07 | $26.02 | $26.02 | 112,400 | — | — |
| 2021-07-06 | $27.14 | $27.14 | 65,500 | — | — |
| 2021-07-02 | $28.52 | $28.52 | 62,500 | — | — |
| 2021-07-01 | $28.95 | $28.95 | 170,200 | — | — |
| 2021-06-30 | $28.99 | $28.99 | 428,100 | — | — |
| 2021-06-29 | $26.82 | $26.82 | 182,600 | — | — |
| 2021-06-28 | $28.29 | $28.29 | 181,700 | — | — |
| 2021-06-25 | $28.01 | $28.01 | 1,760,800 | — | — |
| 2021-06-24 | $28.01 | $28.01 | 198,500 | — | — |
| 2021-06-23 | $28.12 | $28.12 | 135,800 | — | — |
| 2021-06-22 | $29.50 | $29.50 | 311,000 | — | — |
| 2021-06-21 | $30.30 | $30.30 | 254,900 | — | — |
| 2021-06-18 | $29.34 | $29.34 | 494,100 | — | — |
| 2021-06-17 | $29.71 | $29.71 | 272,100 | — | — |
| 2021-06-16 | $27.90 | $27.90 | 283,400 | — | — |
| 2021-06-15 | $27.55 | $27.55 | 255,200 | — | — |
| 2021-06-14 | $28.48 | $28.48 | 153,900 | — | — |
| 2021-06-11 | $29.83 | $29.83 | 95,100 | — | — |
| 2021-06-10 | $28.94 | $28.94 | 118,900 | — | — |
| 2021-06-09 | $28.72 | $28.72 | 179,700 | — | — |
| 2021-06-08 | $30.40 | $30.40 | 204,100 | — | — |
| 2021-06-07 | $29.47 | $29.47 | 254,200 | — | — |
| 2021-06-04 | $29.00 | $29.00 | 156,100 | — | — |
| 2021-06-03 | $27.48 | $27.48 | 125,400 | — | — |
| 2021-06-02 | $27.69 | $27.69 | 149,400 | — | — |
| 2021-06-01 | $27.57 | $27.57 | 141,900 | — | — |
| 2021-05-28 | $27.14 | $27.14 | 208,800 | — | — |
| 2021-05-27 | $27.15 | $27.15 | 270,800 | — | — |
| 2021-05-26 | $24.96 | $24.96 | 116,600 | — | — |
| 2021-05-25 | $24.14 | $24.14 | 122,000 | — | — |
| 2021-05-24 | $25.50 | $25.50 | 130,500 | — | — |
| 2021-05-21 | $25.24 | $25.24 | 155,900 | — | — |
| 2021-05-20 | $26.87 | $26.87 | 171,400 | — | — |
| 2021-05-19 | $24.81 | $24.81 | 176,300 | — | — |
| 2021-05-18 | $25.12 | $25.12 | 120,600 | — | — |
| 2021-05-17 | $26.81 | $26.81 | 140,800 | — | — |
| 2021-05-14 | $26.79 | $26.79 | 247,000 | — | — |
| 2021-05-13 | $26.16 | $26.16 | 219,000 | — | — |
| 2021-05-12 | $27.75 | $27.75 | 398,400 | — | — |
| 2021-05-11 | $28.50 | $28.50 | 330,300 | — | — |
| 2021-05-10 | $27.30 | $27.30 | 186,400 | — | — |
| 2021-05-07 | $29.52 | $29.52 | 119,800 | — | — |
| 2021-05-06 | $32.00 | $32.00 | 238,300 | — | — |
| 2021-05-05 | $32.76 | $32.76 | 264,900 | — | — |
| 2021-05-04 | $35.19 | $35.19 | 227,700 | — | — |
| 2021-05-03 | $34.89 | $34.89 | 208,700 | — | — |
| 2021-04-30 | $37.68 | $37.68 | 235,100 | — | — |
| 2021-04-29 | $36.89 | $36.89 | 122,300 | — | — |
| 2021-04-28 | $35.15 | $35.15 | 300,300 | — | — |
| 2021-04-27 | $33.09 | $33.09 | 124,900 | — | — |
| 2021-04-26 | $32.90 | $32.90 | 183,800 | — | — |
| 2021-04-23 | $30.00 | $30.00 | 257,900 | — | — |
| 2021-04-22 | $29.84 | $29.84 | 270,400 | — | — |
| 2021-04-21 | $30.70 | $30.70 | 230,400 | — | — |
| 2021-04-20 | $29.51 | $29.51 | 71,200 | — | — |
| 2021-04-19 | $29.15 | $29.15 | 93,500 | — | — |
| 2021-04-16 | $30.01 | $30.01 | 106,700 | — | — |
| 2021-04-15 | $31.68 | $31.68 | 317,800 | — | — |
| 2021-04-14 | $33.17 | $33.17 | 225,600 | — | — |
| 2021-04-13 | $32.11 | $32.11 | 126,600 | — | — |
| 2021-04-12 | $30.75 | $30.75 | 172,000 | — | — |
| 2021-04-09 | $28.23 | $28.23 | 137,900 | — | — |
| 2021-04-08 | $27.38 | $27.38 | 59,800 | — | — |
| 2021-04-07 | $28.43 | $28.43 | 144,200 | — | — |
| 2021-04-06 | $27.21 | $27.21 | 112,800 | — | — |
| 2021-04-05 | $29.50 | $29.50 | 54,300 | — | — |
| 2021-04-01 | $29.59 | $29.59 | 55,700 | — | — |
| 2021-03-31 | $29.24 | $29.24 | 157,500 | — | — |
| 2021-03-30 | $27.92 | $27.92 | 105,100 | — | — |
| 2021-03-29 | $28.74 | $28.74 | 153,100 | — | — |
| 2021-03-26 | $30.24 | $30.24 | 115,600 | — | — |
| 2021-03-25 | $31.67 | $31.67 | 163,900 | — | — |
| 2021-03-24 | $31.86 | $31.86 | 137,000 | — | — |
| 2021-03-23 | $33.32 | $33.32 | 150,300 | — | — |
| 2021-03-22 | $33.00 | $33.00 | 114,500 | — | — |
| 2021-03-19 | $32.96 | $32.96 | 1,165,700 | — | — |
| 2021-03-18 | $35.04 | $35.04 | 53,700 | — | — |
| 2021-03-17 | $37.77 | $37.77 | 73,800 | — | — |
| 2021-03-16 | $37.27 | $37.27 | 72,100 | — | — |
| 2021-03-15 | $38.20 | $38.20 | 98,000 | — | — |
| 2021-03-12 | $38.24 | $38.24 | 72,600 | — | — |
| 2021-03-11 | $39.39 | $39.39 | 67,600 | — | — |
| 2021-03-10 | $39.15 | $39.15 | 65,200 | — | — |
| 2021-03-09 | $36.24 | $36.24 | 91,100 | — | — |
| 2021-03-08 | $36.52 | $36.52 | 54,900 | — | — |
| 2021-03-05 | $38.09 | $38.09 | 104,500 | — | — |
| 2021-03-04 | $40.50 | $40.50 | 102,700 | — | — |
| 2021-03-03 | $41.25 | $41.25 | 82,700 | — | — |
| 2021-03-02 | $41.75 | $41.75 | 64,000 | — | — |
| 2021-03-01 | $42.01 | $42.01 | 74,000 | — | — |
| 2021-02-26 | $41.30 | $41.30 | 111,300 | — | — |
| 2021-02-25 | $40.56 | $40.56 | 93,300 | — | — |
| 2021-02-24 | $40.02 | $40.02 | 61,600 | — | — |
| 2021-02-23 | $38.00 | $38.00 | 103,400 | — | — |
| 2021-02-22 | $43.37 | $43.37 | 52,400 | — | — |
| 2021-02-19 | $45.71 | $45.71 | 72,900 | — | — |
| 2021-02-18 | $44.41 | $44.41 | 51,900 | — | — |
| 2021-02-17 | $45.34 | $45.34 | 54,400 | — | — |
| 2021-02-16 | $44.23 | $44.23 | 23,900 | — | — |
| 2021-02-12 | $44.79 | $44.79 | 36,600 | — | — |
| 2021-02-11 | $45.29 | $45.29 | 81,500 | — | — |
| 2021-02-10 | $47.66 | $47.66 | 59,100 | — | — |
| 2021-02-09 | $51.82 | $51.82 | 58,100 | — | — |
| 2021-02-08 | $52.50 | $52.50 | 49,700 | — | — |
| 2021-02-05 | $49.83 | $49.83 | 33,000 | — | — |
| 2021-02-04 | $48.98 | $48.98 | 48,000 | — | — |
| 2021-02-03 | $47.94 | $47.94 | 61,800 | — | — |
| 2021-02-02 | $45.08 | $45.08 | 93,900 | — | — |
| 2021-02-01 | $47.78 | $47.78 | 301,200 | — | — |
| 2021-01-29 | $49.61 | $49.61 | 164,700 | — | — |
| 2021-01-28 | $48.15 | $48.15 | 82,700 | — | — |
| 2021-01-27 | $46.13 | $46.13 | 110,400 | — | — |
| 2021-01-26 | $47.49 | $47.49 | 65,500 | — | — |
| 2021-01-25 | $49.64 | $49.64 | 75,300 | — | — |
| 2021-01-22 | $50.00 | $50.00 | 206,000 | — | — |
| 2021-01-21 | $47.23 | $47.23 | 75,700 | — | — |
| 2021-01-20 | $48.92 | $48.92 | 126,000 | — | — |
| 2021-01-19 | $49.84 | $49.84 | 111,400 | — | — |
| 2021-01-15 | $45.20 | $45.20 | 51,200 | — | — |
| 2021-01-14 | $46.50 | $46.50 | 56,500 | — | — |
| 2021-01-13 | $47.35 | $47.35 | 136,100 | — | — |
| 2021-01-12 | $45.48 | $45.48 | 414,800 | — | — |
| 2021-01-11 | $42.12 | $42.12 | 66,000 | — | — |
| 2021-01-08 | $40.62 | $40.62 | 173,000 | — | — |
| 2021-01-07 | $42.95 | $42.95 | 192,900 | — | — |
| 2021-01-06 | $43.11 | $43.11 | 256,300 | — | — |
| 2021-01-05 | $42.72 | $42.72 | 178,800 | — | — |
| 2021-01-04 | $45.05 | $45.05 | 220,900 | — | — |