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
- 2012-02-03 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 | $10.50 | $10.50 | 753,500 | — | — |
| 2021-12-30 | $10.90 | $10.90 | 817,850 | — | — |
| 2021-12-29 | $10.70 | $10.70 | 781,100 | — | — |
| 2021-12-28 | $11.00 | $11.00 | 658,640 | — | — |
| 2021-12-27 | $11.60 | $11.60 | 405,180 | — | — |
| 2021-12-23 | $12.00 | $12.00 | 438,360 | — | — |
| 2021-12-22 | $11.40 | $11.40 | 436,010 | — | — |
| 2021-12-21 | $11.50 | $11.50 | 555,930 | — | — |
| 2021-12-20 | $11.50 | $11.50 | 632,520 | — | — |
| 2021-12-17 | $11.90 | $11.90 | 734,320 | — | — |
| 2021-12-16 | $12.10 | $12.10 | 629,890 | — | — |
| 2021-12-15 | $12.30 | $12.30 | 1,081,680 | — | — |
| 2021-12-14 | $11.40 | $11.40 | 488,260 | — | — |
| 2021-12-13 | $11.70 | $11.70 | 491,350 | — | — |
| 2021-12-10 | $11.70 | $11.70 | 445,450 | — | — |
| 2021-12-09 | $12.00 | $12.00 | 322,560 | — | — |
| 2021-12-08 | $12.60 | $12.60 | 422,030 | — | — |
| 2021-12-07 | $12.20 | $12.20 | 592,690 | — | — |
| 2021-12-06 | $11.90 | $11.90 | 805,600 | — | — |
| 2021-12-03 | $11.90 | $11.90 | 833,710 | — | — |
| 2021-12-02 | $12.90 | $12.90 | 954,470 | — | — |
| 2021-12-01 | $11.70 | $11.70 | 609,890 | — | — |
| 2021-11-30 | $12.40 | $12.40 | 652,290 | — | — |
| 2021-11-29 | $12.50 | $12.50 | 458,760 | — | — |
| 2021-11-26 | $12.60 | $12.60 | 439,440 | — | — |
| 2021-11-24 | $12.60 | $12.60 | 744,300 | — | — |
| 2021-11-23 | $12.10 | $12.10 | 713,060 | — | — |
| 2021-11-22 | $12.40 | $12.40 | 1,110,920 | — | — |
| 2021-11-19 | $13.00 | $13.00 | 458,500 | — | — |
| 2021-11-18 | $13.20 | $13.20 | 849,630 | — | — |
| 2021-11-17 | $13.60 | $13.60 | 468,150 | — | — |
| 2021-11-16 | $13.70 | $13.70 | 544,220 | — | — |
| 2021-11-15 | $13.80 | $13.80 | 1,528,420 | — | — |
| 2021-11-12 | $13.60 | $13.60 | 460,910 | — | — |
| 2021-11-11 | $13.80 | $13.80 | 431,600 | — | — |
| 2021-11-10 | $13.50 | $13.50 | 881,930 | — | — |
| 2021-11-09 | $14.00 | $14.00 | 647,960 | — | — |
| 2021-11-08 | $14.30 | $14.30 | 440,270 | — | — |
| 2021-11-05 | $14.50 | $14.50 | 768,080 | — | — |
| 2021-11-04 | $14.30 | $14.30 | 656,040 | — | — |
| 2021-11-03 | $14.40 | $14.40 | 1,503,020 | — | — |
| 2021-11-02 | $13.70 | $13.70 | 1,007,390 | — | — |
| 2021-11-01 | $13.90 | $13.90 | 1,109,150 | — | — |
| 2021-10-29 | $13.90 | $13.90 | 1,881,420 | — | — |
| 2021-10-28 | $14.70 | $14.70 | 2,672,320 | — | — |
| 2021-10-27 | $15.20 | $15.20 | 9,110,040 | — | — |
| 2021-10-26 | $18.70 | $18.70 | 10,951,630 | — | — |
| 2021-10-25 | $20.30 | $20.30 | 11,025,750 | — | — |
| 2021-10-22 | $13.40 | $13.40 | 513,290 | — | — |
| 2021-10-21 | $13.70 | $13.70 | 295,100 | — | — |
| 2021-10-20 | $13.80 | $13.80 | 440,210 | — | — |
| 2021-10-19 | $13.50 | $13.50 | 240,430 | — | — |
| 2021-10-18 | $13.40 | $13.40 | 274,250 | — | — |
| 2021-10-15 | $13.30 | $13.30 | 268,710 | — | — |
| 2021-10-14 | $13.50 | $13.50 | 221,030 | — | — |
| 2021-10-13 | $13.40 | $13.40 | 165,100 | — | — |
| 2021-10-12 | $13.30 | $13.30 | 227,330 | — | — |
| 2021-10-11 | $13.10 | $13.10 | 191,220 | — | — |
| 2021-10-08 | $13.50 | $13.50 | 203,340 | — | — |
| 2021-10-07 | $13.60 | $13.60 | 362,350 | — | — |
| 2021-10-06 | $13.20 | $13.20 | 326,680 | — | — |
| 2021-10-05 | $13.40 | $13.40 | 384,050 | — | — |
| 2021-10-04 | $12.90 | $12.90 | 480,490 | — | — |
| 2021-10-01 | $13.60 | $13.60 | 421,500 | — | — |
| 2021-09-30 | $13.60 | $13.60 | 441,570 | — | — |
| 2021-09-29 | $13.90 | $13.90 | 415,600 | — | — |
| 2021-09-28 | $14.10 | $14.10 | 448,330 | — | — |
| 2021-09-27 | $14.60 | $14.60 | 357,620 | — | — |
| 2021-09-24 | $14.30 | $14.30 | 200,780 | — | — |
| 2021-09-23 | $14.50 | $14.50 | 309,950 | — | — |
| 2021-09-22 | $14.00 | $14.00 | 293,950 | — | — |
| 2021-09-21 | $14.20 | $14.20 | 903,120 | — | — |
| 2021-09-20 | $13.80 | $13.80 | 823,270 | — | — |
| 2021-09-17 | $14.90 | $14.90 | 471,640 | — | — |
| 2021-09-16 | $14.70 | $14.70 | 213,980 | — | — |
| 2021-09-15 | $14.60 | $14.60 | 258,880 | — | — |
| 2021-09-14 | $14.30 | $14.30 | 479,680 | — | — |
| 2021-09-13 | $14.80 | $14.80 | 330,290 | — | — |
| 2021-09-10 | $14.70 | $14.70 | 468,730 | — | — |
| 2021-09-09 | $15.00 | $15.00 | 333,390 | — | — |
| 2021-09-08 | $15.00 | $15.00 | 423,750 | — | — |
| 2021-09-07 | $15.60 | $15.60 | 396,750 | — | — |
| 2021-09-03 | $16.10 | $16.10 | 270,180 | — | — |
| 2021-09-02 | $16.50 | $16.50 | 396,410 | — | — |
| 2021-09-01 | $16.50 | $16.50 | 630,700 | — | — |
| 2021-08-31 | $16.70 | $16.70 | 722,630 | — | — |
| 2021-08-30 | $15.90 | $15.90 | 1,188,040 | — | — |
| 2021-08-27 | $15.60 | $15.60 | 386,680 | — | — |
| 2021-08-26 | $15.30 | $15.30 | 277,620 | — | — |
| 2021-08-25 | $15.40 | $15.40 | 380,590 | — | — |
| 2021-08-24 | $15.70 | $15.70 | 413,660 | — | — |
| 2021-08-23 | $15.00 | $15.00 | 531,850 | — | — |
| 2021-08-20 | $14.20 | $14.20 | 374,720 | — | — |
| 2021-08-19 | $14.10 | $14.10 | 552,860 | — | — |
| 2021-08-18 | $14.50 | $14.50 | 691,940 | — | — |
| 2021-08-17 | $14.80 | $14.80 | 775,580 | — | — |
| 2021-08-16 | $15.20 | $15.20 | 1,156,270 | — | — |
| 2021-08-13 | $15.40 | $15.40 | 464,600 | — | — |
| 2021-08-12 | $15.70 | $15.70 | 417,620 | — | — |
| 2021-08-11 | $15.90 | $15.90 | 462,710 | — | — |
| 2021-08-10 | $16.00 | $16.00 | 432,570 | — | — |
| 2021-08-09 | $16.40 | $16.40 | 1,086,120 | — | — |
| 2021-08-06 | $15.80 | $15.80 | 336,390 | — | — |
| 2021-08-05 | $15.90 | $15.90 | 454,820 | — | — |
| 2021-08-04 | $15.40 | $15.40 | 451,920 | — | — |
| 2021-08-03 | $15.60 | $15.60 | 446,490 | — | — |
| 2021-08-02 | $16.10 | $16.10 | 395,820 | — | — |
| 2021-07-30 | $15.70 | $15.70 | 411,500 | — | — |
| 2021-07-29 | $16.50 | $16.50 | 366,610 | — | — |
| 2021-07-28 | $16.40 | $16.40 | 450,230 | — | — |
| 2021-07-27 | $16.00 | $16.00 | 295,060 | — | — |
| 2021-07-26 | $16.20 | $16.20 | 331,460 | — | — |
| 2021-07-23 | $16.00 | $16.00 | 356,830 | — | — |
| 2021-07-22 | $16.50 | $16.50 | 360,330 | — | — |
| 2021-07-21 | $17.10 | $17.10 | 541,650 | — | — |
| 2021-07-20 | $16.60 | $16.60 | 868,830 | — | — |
| 2021-07-19 | $15.20 | $15.20 | 611,320 | — | — |
| 2021-07-16 | $15.30 | $15.30 | 494,020 | — | — |
| 2021-07-15 | $15.90 | $15.90 | 578,600 | — | — |
| 2021-07-14 | $15.70 | $15.70 | 710,010 | — | — |
| 2021-07-13 | $16.50 | $16.50 | 894,530 | — | — |
| 2021-07-12 | $16.90 | $16.90 | 455,510 | — | — |
| 2021-07-09 | $17.60 | $17.60 | 616,150 | — | — |
| 2021-07-08 | $16.50 | $16.50 | 591,710 | — | — |
| 2021-07-07 | $16.50 | $16.50 | 861,500 | — | — |
| 2021-07-06 | $17.40 | $17.40 | 534,340 | — | — |
| 2021-07-02 | $17.60 | $17.60 | 431,420 | — | — |
| 2021-07-01 | $17.80 | $17.80 | 593,660 | — | — |
| 2021-06-30 | $18.40 | $18.40 | 529,130 | — | — |
| 2021-06-29 | $18.40 | $18.40 | 733,310 | — | — |
| 2021-06-28 | $19.50 | $19.50 | 876,830 | — | — |
| 2021-06-25 | $20.10 | $20.10 | 4,621,420 | — | — |
| 2021-06-24 | $19.80 | $19.80 | 725,010 | — | — |
| 2021-06-23 | $19.40 | $19.40 | 735,500 | — | — |
| 2021-06-22 | $18.70 | $18.70 | 564,010 | — | — |
| 2021-06-21 | $18.40 | $18.40 | 811,310 | — | — |
| 2021-06-18 | $18.80 | $18.80 | 663,870 | — | — |
| 2021-06-17 | $19.00 | $19.00 | 753,660 | — | — |
| 2021-06-16 | $19.50 | $19.50 | 924,270 | — | — |
| 2021-06-15 | $19.80 | $19.80 | 896,180 | — | — |
| 2021-06-14 | $20.80 | $20.80 | 1,104,260 | — | — |
| 2021-06-11 | $20.50 | $20.50 | 1,097,370 | — | — |
| 2021-06-10 | $19.70 | $19.70 | 2,073,500 | — | — |
| 2021-06-09 | $21.30 | $21.30 | 4,307,510 | — | — |
| 2021-06-08 | $19.80 | $19.80 | 1,468,630 | — | — |
| 2021-06-07 | $19.30 | $19.30 | 2,515,730 | — | — |
| 2021-06-04 | $18.00 | $18.00 | 715,790 | — | — |
| 2021-06-03 | $18.30 | $18.30 | 1,272,000 | — | — |
| 2021-06-02 | $19.10 | $19.10 | 2,241,990 | — | — |
| 2021-06-01 | $18.20 | $18.20 | 755,820 | — | — |
| 2021-05-28 | $17.60 | $17.60 | 1,098,830 | — | — |
| 2021-05-27 | $18.10 | $18.10 | 1,581,490 | — | — |
| 2021-05-26 | $16.60 | $16.60 | 1,243,230 | — | — |
| 2021-05-25 | $15.90 | $15.90 | 803,910 | — | — |
| 2021-05-24 | $15.60 | $15.60 | 665,080 | — | — |
| 2021-05-21 | $15.90 | $15.90 | 616,470 | — | — |
| 2021-05-20 | $15.90 | $15.90 | 878,530 | — | — |
| 2021-05-19 | $15.60 | $15.60 | 1,139,300 | — | — |
| 2021-05-18 | $15.70 | $15.70 | 1,854,160 | — | — |
| 2021-05-17 | $15.20 | $15.20 | 1,520,200 | — | — |
| 2021-05-14 | $14.20 | $14.20 | 1,207,830 | — | — |
| 2021-05-13 | $13.70 | $13.70 | 1,334,900 | — | — |
| 2021-05-12 | $14.10 | $14.10 | 1,144,130 | — | — |
| 2021-05-11 | $15.70 | $15.70 | 1,043,820 | — | — |
| 2021-05-10 | $15.40 | $15.40 | 684,410 | — | — |
| 2021-05-07 | $16.10 | $16.10 | 601,590 | — | — |
| 2021-05-06 | $16.00 | $16.00 | 851,040 | — | — |
| 2021-05-05 | $15.90 | $15.90 | 823,690 | — | — |
| 2021-05-04 | $16.70 | $16.70 | 904,150 | — | — |
| 2021-05-03 | $17.20 | $17.20 | 1,092,660 | — | — |
| 2021-04-30 | $17.70 | $17.70 | 680,660 | — | — |
| 2021-04-29 | $17.90 | $17.90 | 1,187,600 | — | — |
| 2021-04-28 | $18.60 | $18.60 | 897,910 | — | — |
| 2021-04-27 | $18.40 | $18.40 | 1,121,910 | — | — |
| 2021-04-26 | $18.40 | $18.40 | 1,529,500 | — | — |
| 2021-04-23 | $16.60 | $16.60 | 804,760 | — | — |
| 2021-04-22 | $16.30 | $16.30 | 1,194,820 | — | — |
| 2021-04-21 | $16.70 | $16.70 | 1,450,750 | — | — |
| 2021-04-20 | $15.00 | $15.00 | 1,130,170 | — | — |
| 2021-04-19 | $15.50 | $15.50 | 1,476,060 | — | — |
| 2021-04-16 | $15.30 | $15.30 | 2,110,380 | — | — |
| 2021-04-15 | $15.50 | $15.50 | 1,920,000 | — | — |
| 2021-04-14 | $16.20 | $16.20 | 1,611,470 | — | — |
| 2021-04-13 | $16.60 | $16.60 | 1,813,580 | — | — |
| 2021-04-12 | $16.50 | $16.50 | 2,608,480 | — | — |
| 2021-04-09 | $17.80 | $17.80 | 1,005,970 | — | — |
| 2021-04-08 | $18.40 | $18.40 | 1,539,480 | — | — |
| 2021-04-07 | $17.70 | $17.70 | 1,690,730 | — | — |
| 2021-04-06 | $18.10 | $18.10 | 1,828,830 | — | — |
| 2021-04-05 | $17.60 | $17.60 | 2,549,300 | — | — |
| 2021-04-01 | $18.80 | $18.80 | 2,954,210 | — | — |
| 2021-03-31 | $19.40 | $19.40 | 7,205,970 | — | — |
| 2021-03-30 | $20.70 | $20.70 | 10,570,170 | — | — |
| 2021-03-29 | $25.95 | $25.95 | 5,439,140 | — | — |
| 2021-03-26 | $25.40 | $25.40 | 2,568,880 | — | — |
| 2021-03-25 | $26.60 | $26.60 | 4,575,460 | — | — |
| 2021-03-24 | $27.30 | $27.30 | 11,829,050 | — | — |
| 2021-03-23 | $26.30 | $26.30 | 13,417,460 | — | — |
| 2021-03-22 | $23.90 | $23.90 | 1,875,250 | — | — |
| 2021-03-19 | $23.30 | $23.30 | 2,034,070 | — | — |
| 2021-03-18 | $22.10 | $22.10 | 1,632,720 | — | — |
| 2021-03-17 | $22.70 | $22.70 | 1,971,000 | — | — |
| 2021-03-16 | $21.60 | $21.60 | 1,839,970 | — | — |
| 2021-03-15 | $23.10 | $23.10 | 3,897,850 | — | — |
| 2021-03-12 | $21.10 | $21.10 | 2,378,250 | — | — |
| 2021-03-11 | $21.30 | $21.30 | 3,773,340 | — | — |
| 2021-03-10 | $21.50 | $21.50 | 12,372,900 | — | — |
| 2021-03-09 | $19.00 | $19.00 | 1,615,740 | — | — |
| 2021-03-08 | $17.60 | $17.60 | 2,034,780 | — | — |
| 2021-03-05 | $17.70 | $17.70 | 3,284,980 | — | — |
| 2021-03-04 | $19.40 | $19.40 | 14,727,730 | — | — |
| 2021-03-03 | $15.70 | $15.70 | 1,066,900 | — | — |
| 2021-03-02 | $16.50 | $16.50 | 979,720 | — | — |
| 2021-03-01 | $16.95 | $16.95 | 994,460 | — | — |
| 2021-02-26 | $17.00 | $17.00 | 1,475,130 | — | — |
| 2021-02-25 | $16.80 | $16.80 | 1,575,540 | — | — |
| 2021-02-24 | $17.70 | $17.70 | 1,112,530 | — | — |
| 2021-02-23 | $17.00 | $17.00 | 2,192,460 | — | — |
| 2021-02-22 | $18.70 | $18.70 | 1,401,350 | — | — |
| 2021-02-19 | $18.50 | $18.50 | 1,209,930 | — | — |
| 2021-02-18 | $18.50 | $18.50 | 1,743,800 | — | — |
| 2021-02-17 | $20.20 | $20.20 | 1,807,620 | — | — |
| 2021-02-16 | $20.80 | $20.80 | 2,901,870 | — | — |
| 2021-02-12 | $20.10 | $20.10 | 1,576,640 | — | — |
| 2021-02-11 | $20.30 | $20.30 | 2,189,740 | — | — |
| 2021-02-10 | $20.70 | $20.70 | 3,100,210 | — | — |
| 2021-02-09 | $21.40 | $21.40 | 3,024,290 | — | — |
| 2021-02-08 | $21.00 | $21.00 | 5,075,300 | — | — |
| 2021-02-05 | $18.80 | $18.80 | 2,426,030 | — | — |
| 2021-02-04 | $19.50 | $19.50 | 3,818,740 | — | — |
| 2021-02-03 | $18.10 | $18.10 | 3,305,760 | — | — |
| 2021-02-02 | $18.00 | $18.00 | 4,445,990 | — | — |
| 2021-02-01 | $18.60 | $18.60 | 4,288,620 | — | — |
| 2021-01-29 | $17.80 | $17.80 | 7,454,710 | — | — |
| 2021-01-28 | $19.70 | $19.70 | 16,212,540 | — | — |
| 2021-01-27 | $30.60 | $30.60 | 21,589,800 | — | — |
| 2021-01-26 | $16.90 | $16.90 | 2,814,370 | — | — |
| 2021-01-25 | $17.80 | $17.80 | 5,999,520 | — | — |
| 2021-01-22 | $15.70 | $15.70 | 2,104,770 | — | — |
| 2021-01-21 | $14.60 | $14.60 | 1,639,060 | — | — |
| 2021-01-20 | $14.10 | $14.10 | 900,210 | — | — |
| 2021-01-19 | $13.90 | $13.90 | 1,458,110 | — | — |
| 2021-01-15 | $14.30 | $14.30 | 1,102,090 | — | — |
| 2021-01-14 | $14.90 | $14.90 | 2,220,840 | — | — |
| 2021-01-13 | $14.10 | $14.10 | 943,070 | — | — |
| 2021-01-12 | $13.90 | $13.90 | 1,199,140 | — | — |
| 2021-01-11 | $14.40 | $14.40 | 1,169,700 | — | — |
| 2021-01-08 | $14.40 | $14.40 | 1,711,310 | — | — |
| 2021-01-07 | $14.30 | $14.30 | 1,380,500 | — | — |
| 2021-01-06 | $13.50 | $13.50 | 1,158,470 | — | — |
| 2021-01-05 | $14.00 | $14.00 | 876,990 | — | — |
| 2021-01-04 | $13.60 | $13.60 | 1,038,900 | — | — |