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
- 2011-02-11 to 2026-09-03
- 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 | $11.20 | $11.20 | 163,575 | — | — |
| 2021-12-30 | $9.80 | $9.80 | 116,730 | — | — |
| 2021-12-29 | $9.80 | $9.80 | 69,335 | — | — |
| 2021-12-28 | $10.00 | $10.00 | 72,550 | — | — |
| 2021-12-27 | $10.40 | $10.40 | 54,035 | — | — |
| 2021-12-23 | $11.20 | $11.20 | 32,815 | — | — |
| 2021-12-22 | $11.20 | $11.20 | 45,695 | — | — |
| 2021-12-21 | $11.80 | $11.80 | 61,325 | — | — |
| 2021-12-20 | $11.20 | $11.20 | 96,990 | — | — |
| 2021-12-17 | $11.00 | $11.00 | 97,545 | — | — |
| 2021-12-16 | $10.00 | $10.00 | 78,720 | — | — |
| 2021-12-15 | $10.40 | $10.40 | 203,460 | — | — |
| 2021-12-14 | $10.20 | $10.20 | 54,890 | — | — |
| 2021-12-13 | $10.40 | $10.40 | 75,090 | — | — |
| 2021-12-10 | $11.40 | $11.40 | 36,420 | — | — |
| 2021-12-09 | $11.60 | $11.60 | 40,560 | — | — |
| 2021-12-08 | $12.60 | $12.60 | 29,160 | — | — |
| 2021-12-07 | $12.20 | $12.20 | 69,680 | — | — |
| 2021-12-06 | $11.20 | $11.20 | 71,150 | — | — |
| 2021-12-03 | $11.60 | $11.60 | 53,165 | — | — |
| 2021-12-02 | $12.20 | $12.20 | 36,865 | — | — |
| 2021-12-01 | $12.40 | $12.40 | 39,935 | — | — |
| 2021-11-30 | $13.00 | $13.00 | 50,020 | — | — |
| 2021-11-29 | $12.40 | $12.40 | 36,255 | — | — |
| 2021-11-26 | $13.00 | $13.00 | 31,075 | — | — |
| 2021-11-24 | $13.60 | $13.60 | 30,415 | — | — |
| 2021-11-23 | $13.20 | $13.20 | 47,080 | — | — |
| 2021-11-22 | $14.00 | $14.00 | 52,210 | — | — |
| 2021-11-19 | $14.40 | $14.40 | 84,675 | — | — |
| 2021-11-18 | $13.60 | $13.60 | 63,815 | — | — |
| 2021-11-17 | $13.80 | $13.80 | 52,890 | — | — |
| 2021-11-16 | $14.20 | $14.20 | 121,415 | — | — |
| 2021-11-15 | $15.00 | $15.00 | 134,900 | — | — |
| 2021-11-12 | $15.80 | $15.80 | 79,085 | — | — |
| 2021-11-11 | $16.00 | $16.00 | 50,205 | — | — |
| 2021-11-10 | $16.20 | $16.20 | 36,170 | — | — |
| 2021-11-09 | $16.80 | $16.80 | 32,835 | — | — |
| 2021-11-08 | $17.20 | $17.20 | 29,760 | — | — |
| 2021-11-05 | $17.20 | $17.20 | 32,820 | — | — |
| 2021-11-04 | $17.20 | $17.20 | 31,955 | — | — |
| 2021-11-03 | $17.80 | $17.80 | 29,990 | — | — |
| 2021-11-02 | $18.00 | $18.00 | 51,310 | — | — |
| 2021-11-01 | $17.40 | $17.40 | 52,730 | — | — |
| 2021-10-29 | $17.60 | $17.60 | 28,345 | — | — |
| 2021-10-28 | $17.80 | $17.80 | 44,895 | — | — |
| 2021-10-27 | $18.20 | $18.20 | 37,180 | — | — |
| 2021-10-26 | $18.20 | $18.20 | 31,220 | — | — |
| 2021-10-25 | $18.00 | $18.00 | 41,405 | — | — |
| 2021-10-22 | $18.20 | $18.20 | 78,345 | — | — |
| 2021-10-21 | $19.20 | $19.20 | 41,215 | — | — |
| 2021-10-20 | $19.60 | $19.60 | 38,020 | — | — |
| 2021-10-19 | $20.00 | $20.00 | 22,460 | — | — |
| 2021-10-18 | $20.00 | $20.00 | 19,380 | — | — |
| 2021-10-15 | $20.40 | $20.40 | 33,965 | — | — |
| 2021-10-14 | $20.20 | $20.20 | 40,455 | — | — |
| 2021-10-13 | $20.40 | $20.40 | 29,485 | — | — |
| 2021-10-12 | $20.40 | $20.40 | 20,095 | — | — |
| 2021-10-11 | $20.40 | $20.40 | 32,930 | — | — |
| 2021-10-08 | $19.80 | $19.80 | 51,960 | — | — |
| 2021-10-07 | $20.00 | $20.00 | 31,230 | — | — |
| 2021-10-06 | $20.40 | $20.40 | 46,165 | — | — |
| 2021-10-05 | $20.40 | $20.40 | 28,525 | — | — |
| 2021-10-04 | $20.00 | $20.00 | 26,525 | — | — |
| 2021-10-01 | $20.20 | $20.20 | 41,055 | — | — |
| 2021-09-30 | $20.40 | $20.40 | 34,135 | — | — |
| 2021-09-29 | $20.60 | $20.60 | 20,425 | — | — |
| 2021-09-28 | $20.80 | $20.80 | 28,455 | — | — |
| 2021-09-27 | $21.40 | $21.40 | 29,345 | — | — |
| 2021-09-24 | $21.20 | $21.20 | 25,795 | — | — |
| 2021-09-23 | $20.40 | $20.40 | 28,290 | — | — |
| 2021-09-22 | $20.60 | $20.60 | 22,090 | — | — |
| 2021-09-21 | $20.20 | $20.20 | 33,625 | — | — |
| 2021-09-20 | $20.00 | $20.00 | 43,810 | — | — |
| 2021-09-17 | $20.40 | $20.40 | 34,740 | — | — |
| 2021-09-16 | $20.40 | $20.40 | 35,815 | — | — |
| 2021-09-15 | $20.40 | $20.40 | 40,465 | — | — |
| 2021-09-14 | $20.00 | $20.00 | 42,015 | — | — |
| 2021-09-13 | $20.80 | $20.80 | 41,725 | — | — |
| 2021-09-10 | $20.40 | $20.40 | 43,280 | — | — |
| 2021-09-09 | $21.00 | $21.00 | 34,210 | — | — |
| 2021-09-08 | $20.80 | $20.80 | 27,235 | — | — |
| 2021-09-07 | $21.00 | $21.00 | 42,295 | — | — |
| 2021-09-03 | $21.00 | $21.00 | 33,325 | — | — |
| 2021-09-02 | $21.80 | $21.80 | 23,325 | — | — |
| 2021-09-01 | $21.80 | $21.80 | 36,350 | — | — |
| 2021-08-31 | $22.40 | $22.40 | 37,445 | — | — |
| 2021-08-30 | $22.60 | $22.60 | 39,620 | — | — |
| 2021-08-27 | $22.20 | $22.20 | 52,460 | — | — |
| 2021-08-26 | $22.60 | $22.60 | 75,115 | — | — |
| 2021-08-25 | $21.80 | $21.80 | 25,715 | — | — |
| 2021-08-24 | $22.20 | $22.20 | 27,525 | — | — |
| 2021-08-23 | $22.20 | $22.20 | 43,625 | — | — |
| 2021-08-20 | $21.00 | $21.00 | 30,620 | — | — |
| 2021-08-19 | $20.40 | $20.40 | 59,220 | — | — |
| 2021-08-18 | $20.60 | $20.60 | 235,415 | — | — |
| 2021-08-17 | $18.60 | $18.60 | 428,115 | — | — |
| 2021-08-16 | $22.40 | $22.40 | 122,060 | — | — |
| 2021-08-13 | $23.40 | $23.40 | 37,195 | — | — |
| 2021-08-12 | $23.80 | $23.80 | 35,630 | — | — |
| 2021-08-11 | $24.20 | $24.20 | 34,590 | — | — |
| 2021-08-10 | $24.00 | $24.00 | 34,550 | — | — |
| 2021-08-09 | $24.00 | $24.00 | 47,960 | — | — |
| 2021-08-06 | $24.80 | $24.80 | 56,115 | — | — |
| 2021-08-05 | $24.00 | $24.00 | 58,550 | — | — |
| 2021-08-04 | $23.00 | $23.00 | 64,955 | — | — |
| 2021-08-03 | $24.00 | $24.00 | 32,185 | — | — |
| 2021-08-02 | $24.20 | $24.20 | 30,520 | — | — |
| 2021-07-30 | $23.60 | $23.60 | 35,985 | — | — |
| 2021-07-29 | $24.00 | $24.00 | 40,250 | — | — |
| 2021-07-28 | $24.00 | $24.00 | 33,600 | — | — |
| 2021-07-27 | $23.80 | $23.80 | 62,520 | — | — |
| 2021-07-26 | $24.20 | $24.20 | 60,960 | — | — |
| 2021-07-23 | $25.20 | $25.20 | 52,525 | — | — |
| 2021-07-22 | $25.40 | $25.40 | 76,395 | — | — |
| 2021-07-21 | $25.20 | $25.20 | 60,025 | — | — |
| 2021-07-20 | $24.60 | $24.60 | 98,465 | — | — |
| 2021-07-19 | $25.00 | $25.00 | 125,325 | — | — |
| 2021-07-16 | $25.20 | $25.20 | 143,520 | — | — |
| 2021-07-15 | $27.20 | $27.20 | 245,705 | — | — |
| 2021-07-14 | $30.20 | $30.20 | 1,138,680 | — | — |
| 2021-07-13 | $24.40 | $24.40 | 55,655 | — | — |
| 2021-07-12 | $24.80 | $24.80 | 40,490 | — | — |
| 2021-07-09 | $25.40 | $25.40 | 39,065 | — | — |
| 2021-07-08 | $25.40 | $25.40 | 45,920 | — | — |
| 2021-07-07 | $25.20 | $25.20 | 58,970 | — | — |
| 2021-07-06 | $25.40 | $25.40 | 70,925 | — | — |
| 2021-07-02 | $26.80 | $26.80 | 57,220 | — | — |
| 2021-07-01 | $27.20 | $27.20 | 38,630 | — | — |
| 2021-06-30 | $27.60 | $27.60 | 66,700 | — | — |
| 2021-06-29 | $29.00 | $29.00 | 65,630 | — | — |
| 2021-06-28 | $30.00 | $30.00 | 110,865 | — | — |
| 2021-06-25 | $28.40 | $28.40 | 664,445 | — | — |
| 2021-06-24 | $27.40 | $27.40 | 84,205 | — | — |
| 2021-06-23 | $27.00 | $27.00 | 73,940 | — | — |
| 2021-06-22 | $26.60 | $26.60 | 68,375 | — | — |
| 2021-06-21 | $26.40 | $26.40 | 89,520 | — | — |
| 2021-06-18 | $27.80 | $27.80 | 76,695 | — | — |
| 2021-06-17 | $28.20 | $28.20 | 100,245 | — | — |
| 2021-06-16 | $27.40 | $27.40 | 78,860 | — | — |
| 2021-06-15 | $27.80 | $27.80 | 136,875 | — | — |
| 2021-06-14 | $30.80 | $30.80 | 84,510 | — | — |
| 2021-06-11 | $30.80 | $30.80 | 53,645 | — | — |
| 2021-06-10 | $30.20 | $30.20 | 68,420 | — | — |
| 2021-06-09 | $30.60 | $30.60 | 141,330 | — | — |
| 2021-06-08 | $33.40 | $33.40 | 114,705 | — | — |
| 2021-06-07 | $31.00 | $31.00 | 95,795 | — | — |
| 2021-06-04 | $29.40 | $29.40 | 71,310 | — | — |
| 2021-06-03 | $28.80 | $28.80 | 56,440 | — | — |
| 2021-06-02 | $29.00 | $29.00 | 62,755 | — | — |
| 2021-06-01 | $28.60 | $28.60 | 61,275 | — | — |
| 2021-05-28 | $27.80 | $27.80 | 79,265 | — | — |
| 2021-05-27 | $28.80 | $28.80 | 173,750 | — | — |
| 2021-05-26 | $27.00 | $27.00 | 104,765 | — | — |
| 2021-05-25 | $24.60 | $24.60 | 53,740 | — | — |
| 2021-05-24 | $25.80 | $25.80 | 97,385 | — | — |
| 2021-05-21 | $25.40 | $25.40 | 68,020 | — | — |
| 2021-05-20 | $25.60 | $25.60 | 74,455 | — | — |
| 2021-05-19 | $24.20 | $24.20 | 86,320 | — | — |
| 2021-05-18 | $25.80 | $25.80 | 323,230 | — | — |
| 2021-05-17 | $23.60 | $23.60 | 80,425 | — | — |
| 2021-05-14 | $23.20 | $23.20 | 96,630 | — | — |
| 2021-05-13 | $20.60 | $20.60 | 92,615 | — | — |
| 2021-05-12 | $21.40 | $21.40 | 74,225 | — | — |
| 2021-05-11 | $22.40 | $22.40 | 77,900 | — | — |
| 2021-05-10 | $22.40 | $22.40 | 69,575 | — | — |
| 2021-05-07 | $22.80 | $22.80 | 83,255 | — | — |
| 2021-05-06 | $22.60 | $22.60 | 95,550 | — | — |
| 2021-05-05 | $23.00 | $23.00 | 72,240 | — | — |
| 2021-05-04 | $23.40 | $23.40 | 97,475 | — | — |
| 2021-05-03 | $24.20 | $24.20 | 80,100 | — | — |
| 2021-04-30 | $26.00 | $26.00 | 57,755 | — | — |
| 2021-04-29 | $25.60 | $25.60 | 72,890 | — | — |
| 2021-04-28 | $26.80 | $26.80 | 56,080 | — | — |
| 2021-04-27 | $26.00 | $26.00 | 96,700 | — | — |
| 2021-04-26 | $26.80 | $26.80 | 132,265 | — | — |
| 2021-04-23 | $24.60 | $24.60 | 61,175 | — | — |
| 2021-04-22 | $24.20 | $24.20 | 72,825 | — | — |
| 2021-04-21 | $25.00 | $25.00 | 70,755 | — | — |
| 2021-04-20 | $23.40 | $23.40 | 64,505 | — | — |
| 2021-04-19 | $24.00 | $24.00 | 101,180 | — | — |
| 2021-04-16 | $24.00 | $24.00 | 96,040 | — | — |
| 2021-04-15 | $25.60 | $25.60 | 75,520 | — | — |
| 2021-04-14 | $27.40 | $27.40 | 67,355 | — | — |
| 2021-04-13 | $26.20 | $26.20 | 109,435 | — | — |
| 2021-04-12 | $26.80 | $26.80 | 103,155 | — | — |
| 2021-04-09 | $28.00 | $28.00 | 121,300 | — | — |
| 2021-04-08 | $29.00 | $29.00 | 111,040 | — | — |
| 2021-04-07 | $30.20 | $30.20 | 77,635 | — | — |
| 2021-04-06 | $31.20 | $31.20 | 93,140 | — | — |
| 2021-04-05 | $31.80 | $31.80 | 110,150 | — | — |
| 2021-04-01 | $34.00 | $34.00 | 97,870 | — | — |
| 2021-03-31 | $34.00 | $34.00 | 73,360 | — | — |
| 2021-03-30 | $32.20 | $32.20 | 75,185 | — | — |
| 2021-03-29 | $31.20 | $31.20 | 108,395 | — | — |
| 2021-03-26 | $33.40 | $33.40 | 69,230 | — | — |
| 2021-03-25 | $33.60 | $33.60 | 103,040 | — | — |
| 2021-03-24 | $33.00 | $33.00 | 104,995 | — | — |
| 2021-03-23 | $35.20 | $35.20 | 118,385 | — | — |
| 2021-03-22 | $35.60 | $35.60 | 136,635 | — | — |
| 2021-03-19 | $34.80 | $34.80 | 228,290 | — | — |
| 2021-03-18 | $35.80 | $35.80 | 143,785 | — | — |
| 2021-03-17 | $38.00 | $38.00 | 139,360 | — | — |
| 2021-03-16 | $37.20 | $37.20 | 338,795 | — | — |
| 2021-03-15 | $43.60 | $43.60 | 202,585 | — | — |
| 2021-03-12 | $44.40 | $44.40 | 189,025 | — | — |
| 2021-03-11 | $43.20 | $43.20 | 308,075 | — | — |
| 2021-03-10 | $38.60 | $38.60 | 269,790 | — | — |
| 2021-03-09 | $39.20 | $39.20 | 156,550 | — | — |
| 2021-03-08 | $35.40 | $35.40 | 83,670 | — | — |
| 2021-03-05 | $34.80 | $34.80 | 161,615 | — | — |
| 2021-03-04 | $34.00 | $34.00 | 266,000 | — | — |
| 2021-03-03 | $37.60 | $37.60 | 133,285 | — | — |
| 2021-03-02 | $38.20 | $38.20 | 98,500 | — | — |
| 2021-03-01 | $39.40 | $39.40 | 118,370 | — | — |
| 2021-02-26 | $37.60 | $37.60 | 128,780 | — | — |
| 2021-02-25 | $38.80 | $38.80 | 140,410 | — | — |
| 2021-02-24 | $41.60 | $41.60 | 149,150 | — | — |
| 2021-02-23 | $37.80 | $37.80 | 236,535 | — | — |
| 2021-02-22 | $41.40 | $41.40 | 160,750 | — | — |
| 2021-02-19 | $43.20 | $43.20 | 138,930 | — | — |
| 2021-02-18 | $43.20 | $43.20 | 164,885 | — | — |
| 2021-02-17 | $44.60 | $44.60 | 145,555 | — | — |
| 2021-02-16 | $46.00 | $46.00 | 539,370 | — | — |
| 2021-02-12 | $50.20 | $50.20 | 131,530 | — | — |
| 2021-02-11 | $52.60 | $52.60 | 217,120 | — | — |
| 2021-02-10 | $52.80 | $52.80 | 292,425 | — | — |
| 2021-02-09 | $55.40 | $55.40 | 406,995 | — | — |
| 2021-02-08 | $51.80 | $51.80 | 480,235 | — | — |
| 2021-02-05 | $46.40 | $46.40 | 230,285 | — | — |
| 2021-02-04 | $46.40 | $46.40 | 160,110 | — | — |
| 2021-02-03 | $46.40 | $46.40 | 284,355 | — | — |
| 2021-02-02 | $43.40 | $43.40 | 244,565 | — | — |
| 2021-02-01 | $42.60 | $42.60 | 317,525 | — | — |
| 2021-01-29 | $44.00 | $44.00 | 247,060 | — | — |
| 2021-01-28 | $45.00 | $45.00 | 323,800 | — | — |
| 2021-01-27 | $45.60 | $45.60 | 609,220 | — | — |
| 2021-01-26 | $48.00 | $48.00 | 833,475 | — | — |
| 2021-01-25 | $48.20 | $48.20 | 1,454,000 | — | — |
| 2021-01-22 | $38.20 | $38.20 | 318,355 | — | — |
| 2021-01-21 | $38.20 | $38.20 | 430,690 | — | — |
| 2021-01-20 | $39.00 | $39.00 | 1,185,235 | — | — |
| 2021-01-19 | $47.00 | $47.00 | 1,203,940 | — | — |
| 2021-01-15 | $41.60 | $41.60 | 772,005 | — | — |
| 2021-01-14 | $37.20 | $37.20 | 373,875 | — | — |
| 2021-01-13 | $39.80 | $39.80 | 856,035 | — | — |
| 2021-01-12 | $43.60 | $43.60 | 1,900,540 | — | — |
| 2021-01-11 | $27.20 | $27.20 | 37,160 | — | — |
| 2021-01-08 | $27.00 | $27.00 | 59,315 | — | — |
| 2021-01-07 | $27.40 | $27.40 | 44,215 | — | — |
| 2021-01-06 | $26.80 | $26.80 | 101,770 | — | — |
| 2021-01-05 | $27.40 | $27.40 | 163,215 | — | — |
| 2021-01-04 | $25.00 | $25.00 | 45,275 | — | — |