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
- 2012-03-23 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 | $8.40 | $8.40 | 7,748,500 | — | — |
| 2021-12-30 | $8.43 | $8.43 | 10,368,600 | — | — |
| 2021-12-29 | $7.50 | $7.50 | 7,379,300 | — | — |
| 2021-12-28 | $7.80 | $7.80 | 8,700,000 | — | — |
| 2021-12-27 | $8.24 | $8.24 | 6,049,100 | — | — |
| 2021-12-23 | $8.46 | $8.46 | 4,937,000 | — | — |
| 2021-12-22 | $8.44 | $8.44 | 5,982,900 | — | — |
| 2021-12-21 | $8.37 | $8.37 | 10,038,400 | — | — |
| 2021-12-20 | $8.03 | $8.03 | 6,829,500 | — | — |
| 2021-12-17 | $8.30 | $8.30 | 12,630,600 | — | — |
| 2021-12-16 | $8.47 | $8.47 | 13,601,500 | — | — |
| 2021-12-15 | $8.80 | $8.80 | 7,105,900 | — | — |
| 2021-12-14 | $8.85 | $8.85 | 5,987,500 | — | — |
| 2021-12-13 | $9.00 | $9.00 | 10,502,700 | — | — |
| 2021-12-10 | $9.33 | $9.33 | 11,081,100 | — | — |
| 2021-12-09 | $9.42 | $9.42 | 7,500,000 | — | — |
| 2021-12-08 | $9.80 | $9.80 | 7,429,500 | — | — |
| 2021-12-07 | $10.00 | $10.00 | 9,370,000 | — | — |
| 2021-12-06 | $9.15 | $9.15 | 9,093,600 | — | — |
| 2021-12-03 | $9.16 | $9.16 | 13,613,200 | — | — |
| 2021-12-02 | $10.05 | $10.05 | 12,532,900 | — | — |
| 2021-12-01 | $9.56 | $9.56 | 7,084,700 | — | — |
| 2021-11-30 | $9.77 | $9.77 | 14,645,500 | — | — |
| 2021-11-29 | $9.66 | $9.66 | 5,311,800 | — | — |
| 2021-11-26 | $9.84 | $9.84 | 5,591,800 | — | — |
| 2021-11-24 | $10.31 | $10.31 | 8,212,800 | — | — |
| 2021-11-23 | $9.65 | $9.65 | 8,022,400 | — | — |
| 2021-11-22 | $10.15 | $10.15 | 9,178,200 | — | — |
| 2021-11-19 | $10.04 | $10.04 | 10,846,700 | — | — |
| 2021-11-18 | $10.03 | $10.03 | 30,656,200 | — | — |
| 2021-11-17 | $12.23 | $12.23 | 6,927,300 | — | — |
| 2021-11-16 | $12.58 | $12.58 | 7,024,000 | — | — |
| 2021-11-15 | $12.89 | $12.89 | 7,405,300 | — | — |
| 2021-11-12 | $12.91 | $12.91 | 9,050,000 | — | — |
| 2021-11-11 | $12.45 | $12.45 | 9,516,400 | — | — |
| 2021-11-10 | $11.66 | $11.66 | 6,183,800 | — | — |
| 2021-11-09 | $11.60 | $11.60 | 5,762,600 | — | — |
| 2021-11-08 | $11.38 | $11.38 | 4,575,000 | — | — |
| 2021-11-05 | $11.02 | $11.02 | 8,716,000 | — | — |
| 2021-11-04 | $11.25 | $11.25 | 5,655,100 | — | — |
| 2021-11-03 | $11.52 | $11.52 | 6,773,800 | — | — |
| 2021-11-02 | $11.46 | $11.46 | 8,299,400 | — | — |
| 2021-11-01 | $11.92 | $11.92 | 6,794,700 | — | — |
| 2021-10-29 | $11.16 | $11.16 | 5,616,300 | — | — |
| 2021-10-28 | $11.45 | $11.45 | 9,340,800 | — | — |
| 2021-10-27 | $11.68 | $11.68 | 6,904,600 | — | — |
| 2021-10-26 | $11.88 | $11.88 | 9,228,000 | — | — |
| 2021-10-25 | $12.46 | $12.46 | 5,802,400 | — | — |
| 2021-10-22 | $12.46 | $12.46 | 5,531,400 | — | — |
| 2021-10-21 | $12.78 | $12.78 | 5,696,400 | — | — |
| 2021-10-20 | $12.50 | $12.50 | 13,220,600 | — | — |
| 2021-10-19 | $12.42 | $12.42 | 11,446,200 | — | — |
| 2021-10-18 | $11.45 | $11.45 | 4,852,300 | — | — |
| 2021-10-15 | $11.47 | $11.47 | 9,462,900 | — | — |
| 2021-10-14 | $11.32 | $11.32 | 6,237,000 | — | — |
| 2021-10-13 | $11.70 | $11.70 | 8,551,900 | — | — |
| 2021-10-12 | $11.24 | $11.24 | 5,840,100 | — | — |
| 2021-10-11 | $11.18 | $11.18 | 6,850,100 | — | — |
| 2021-10-08 | $11.30 | $11.30 | 6,913,100 | — | — |
| 2021-10-07 | $11.02 | $11.02 | 11,125,400 | — | — |
| 2021-10-06 | $10.47 | $10.47 | 6,526,700 | — | — |
| 2021-10-05 | $10.44 | $10.44 | 8,200,100 | — | — |
| 2021-10-04 | $10.47 | $10.47 | 7,058,700 | — | — |
| 2021-10-01 | $10.92 | $10.92 | 7,276,500 | — | — |
| 2021-09-30 | $11.14 | $11.14 | 8,677,500 | — | — |
| 2021-09-29 | $10.99 | $10.99 | 8,465,300 | — | — |
| 2021-09-28 | $11.36 | $11.36 | 13,928,800 | — | — |
| 2021-09-27 | $11.93 | $11.93 | 13,655,000 | — | — |
| 2021-09-24 | $11.96 | $11.96 | 9,075,700 | — | — |
| 2021-09-23 | $12.03 | $12.03 | 20,058,200 | — | — |
| 2021-09-22 | $12.73 | $12.73 | 12,606,500 | — | — |
| 2021-09-21 | $12.29 | $12.29 | 8,550,400 | — | — |
| 2021-09-20 | $12.23 | $12.23 | 13,500,500 | — | — |
| 2021-09-17 | $12.86 | $12.86 | 9,811,800 | — | — |
| 2021-09-16 | $12.82 | $12.82 | 8,256,300 | — | — |
| 2021-09-15 | $13.17 | $13.17 | 9,803,900 | — | — |
| 2021-09-14 | $13.49 | $13.49 | 10,912,500 | — | — |
| 2021-09-13 | $14.11 | $14.11 | 5,952,800 | — | — |
| 2021-09-10 | $14.62 | $14.62 | 6,209,200 | — | — |
| 2021-09-09 | $15.04 | $15.04 | 5,451,700 | — | — |
| 2021-09-08 | $15.01 | $15.01 | 7,605,000 | — | — |
| 2021-09-07 | $15.56 | $15.56 | 8,472,500 | — | — |
| 2021-09-03 | $15.40 | $15.40 | 11,545,700 | — | — |
| 2021-09-02 | $15.68 | $15.68 | 10,493,400 | — | — |
| 2021-09-01 | $16.06 | $16.06 | 17,013,900 | — | — |
| 2021-08-31 | $14.79 | $14.79 | 18,208,200 | — | — |
| 2021-08-30 | $14.30 | $14.30 | 11,660,400 | — | — |
| 2021-08-27 | $14.43 | $14.43 | 8,361,300 | — | — |
| 2021-08-26 | $14.78 | $14.78 | 10,495,900 | — | — |
| 2021-08-25 | $15.56 | $15.56 | 13,421,900 | — | — |
| 2021-08-24 | $15.44 | $15.44 | 16,608,900 | — | — |
| 2021-08-23 | $14.01 | $14.01 | 11,427,100 | — | — |
| 2021-08-20 | $13.22 | $13.22 | 16,977,700 | — | — |
| 2021-08-19 | $13.15 | $13.15 | 15,719,400 | — | — |
| 2021-08-18 | $14.26 | $14.26 | 26,014,100 | — | — |
| 2021-08-17 | $14.66 | $14.66 | 15,708,900 | — | — |
| 2021-08-16 | $15.48 | $15.48 | 8,275,500 | — | — |
| 2021-08-13 | $16.26 | $16.26 | 7,568,100 | — | — |
| 2021-08-12 | $16.66 | $16.66 | 8,304,700 | — | — |
| 2021-08-11 | $17.37 | $17.37 | 6,621,100 | — | — |
| 2021-08-10 | $17.42 | $17.42 | 6,277,200 | — | — |
| 2021-08-09 | $17.70 | $17.70 | 8,233,300 | — | — |
| 2021-08-06 | $17.30 | $17.30 | 5,754,000 | — | — |
| 2021-08-05 | $17.49 | $17.49 | 6,761,800 | — | — |
| 2021-08-04 | $17.62 | $17.62 | 7,341,100 | — | — |
| 2021-08-03 | $17.37 | $17.37 | 8,523,700 | — | — |
| 2021-08-02 | $16.90 | $16.90 | 6,692,800 | — | — |
| 2021-07-30 | $16.63 | $16.63 | 5,965,500 | — | — |
| 2021-07-29 | $16.72 | $16.72 | 10,353,500 | — | — |
| 2021-07-28 | $17.01 | $17.01 | 14,353,000 | — | — |
| 2021-07-27 | $15.72 | $15.72 | 25,405,000 | — | — |
| 2021-07-26 | $16.44 | $16.44 | 15,209,700 | — | — |
| 2021-07-23 | $17.06 | $17.06 | 10,250,800 | — | — |
| 2021-07-22 | $18.03 | $18.03 | 4,837,200 | — | — |
| 2021-07-21 | $18.15 | $18.15 | 5,722,500 | — | — |
| 2021-07-20 | $18.03 | $18.03 | 5,890,800 | — | — |
| 2021-07-19 | $17.81 | $17.81 | 6,852,000 | — | — |
| 2021-07-16 | $18.58 | $18.58 | 8,911,300 | — | — |
| 2021-07-15 | $19.67 | $19.67 | 6,279,900 | — | — |
| 2021-07-14 | $19.40 | $19.40 | 7,858,100 | — | — |
| 2021-07-13 | $19.63 | $19.63 | 9,566,900 | — | — |
| 2021-07-12 | $18.73 | $18.73 | 6,427,100 | — | — |
| 2021-07-09 | $18.78 | $18.78 | 8,415,400 | — | — |
| 2021-07-08 | $18.17 | $18.17 | 8,401,300 | — | — |
| 2021-07-07 | $18.28 | $18.28 | 8,995,400 | — | — |
| 2021-07-06 | $18.62 | $18.62 | 11,537,500 | — | — |
| 2021-07-02 | $18.97 | $18.97 | 6,270,700 | — | — |
| 2021-07-01 | $19.06 | $19.06 | 12,410,400 | — | — |
| 2021-06-30 | $20.08 | $20.08 | 11,824,900 | — | — |
| 2021-06-29 | $20.00 | $20.00 | 12,845,200 | — | — |
| 2021-06-28 | $19.10 | $19.10 | 10,102,000 | — | — |
| 2021-06-25 | $19.29 | $19.29 | 14,517,600 | — | — |
| 2021-06-24 | $19.85 | $19.85 | 19,977,800 | — | — |
| 2021-06-23 | $18.10 | $18.10 | 12,659,900 | — | — |
| 2021-06-22 | $17.52 | $17.52 | 18,345,900 | — | — |
| 2021-06-21 | $17.65 | $17.65 | 29,635,700 | — | — |
| 2021-06-18 | $18.91 | $18.91 | 13,416,200 | — | — |
| 2021-06-17 | $19.65 | $19.65 | 17,053,500 | — | — |
| 2021-06-16 | $20.62 | $20.62 | 9,065,800 | — | — |
| 2021-06-15 | $20.88 | $20.88 | 10,514,600 | — | — |
| 2021-06-14 | $21.97 | $21.97 | 5,978,000 | — | — |
| 2021-06-11 | $22.18 | $22.18 | 4,039,000 | — | — |
| 2021-06-10 | $22.18 | $22.18 | 6,190,100 | — | — |
| 2021-06-09 | $22.25 | $22.25 | 9,570,400 | — | — |
| 2021-06-08 | $21.21 | $21.21 | 13,285,500 | — | — |
| 2021-06-07 | $21.55 | $21.55 | 25,707,200 | — | — |
| 2021-06-04 | $23.33 | $23.33 | 6,365,300 | — | — |
| 2021-06-03 | $23.24 | $23.24 | 9,089,500 | — | — |
| 2021-06-02 | $23.85 | $23.85 | 8,860,000 | — | — |
| 2021-06-01 | $24.05 | $24.05 | 11,379,400 | — | — |
| 2021-05-28 | $23.13 | $23.13 | 7,088,100 | — | — |
| 2021-05-27 | $22.54 | $22.54 | 7,091,400 | — | — |
| 2021-05-26 | $22.58 | $22.58 | 10,812,600 | — | — |
| 2021-05-25 | $23.05 | $23.05 | 17,495,100 | — | — |
| 2021-05-24 | $23.43 | $23.43 | 13,977,900 | — | — |
| 2021-05-21 | $22.68 | $22.68 | 22,027,600 | — | — |
| 2021-05-20 | $22.10 | $22.10 | 18,680,900 | — | — |
| 2021-05-19 | $21.89 | $21.89 | 34,243,600 | — | — |
| 2021-05-18 | $24.69 | $24.69 | 20,573,900 | — | — |
| 2021-05-17 | $24.31 | $24.31 | 17,755,700 | — | — |
| 2021-05-14 | $25.24 | $25.24 | 9,029,000 | — | — |
| 2021-05-13 | $24.00 | $24.00 | 14,682,200 | — | — |
| 2021-05-12 | $25.71 | $25.71 | 11,164,100 | — | — |
| 2021-05-11 | $25.75 | $25.75 | 10,226,600 | — | — |
| 2021-05-10 | $25.78 | $25.78 | 19,799,700 | — | — |
| 2021-05-07 | $28.25 | $28.25 | 7,304,700 | — | — |
| 2021-05-06 | $28.94 | $28.94 | 6,251,900 | — | — |
| 2021-05-05 | $29.31 | $29.31 | 5,270,700 | — | — |
| 2021-05-04 | $28.93 | $28.93 | 19,352,700 | — | — |
| 2021-05-03 | $30.49 | $30.49 | 5,824,500 | — | — |
| 2021-04-30 | $30.77 | $30.77 | 5,583,700 | — | — |
| 2021-04-29 | $31.00 | $31.00 | 10,404,000 | — | — |
| 2021-04-28 | $32.12 | $32.12 | 7,992,700 | — | — |
| 2021-04-27 | $33.09 | $33.09 | 14,269,000 | — | — |
| 2021-04-26 | $32.45 | $32.45 | 9,027,800 | — | — |
| 2021-04-23 | $31.75 | $31.75 | 15,209,800 | — | — |
| 2021-04-22 | $29.98 | $29.98 | 10,831,100 | — | — |
| 2021-04-21 | $29.59 | $29.59 | 18,104,100 | — | — |
| 2021-04-20 | $27.17 | $27.17 | 17,345,500 | — | — |
| 2021-04-19 | $28.94 | $28.94 | 15,187,000 | — | — |
| 2021-04-16 | $28.43 | $28.43 | 16,612,800 | — | — |
| 2021-04-15 | $27.73 | $27.73 | 12,165,200 | — | — |
| 2021-04-14 | $27.96 | $27.96 | 13,189,500 | — | — |
| 2021-04-13 | $27.29 | $27.29 | 17,536,100 | — | — |
| 2021-04-12 | $26.41 | $26.41 | 33,128,200 | — | — |
| 2021-04-09 | $28.47 | $28.47 | 25,068,600 | — | — |
| 2021-04-08 | $29.04 | $29.04 | 18,546,900 | — | — |
| 2021-04-07 | $29.51 | $29.51 | 19,057,600 | — | — |
| 2021-04-06 | $31.50 | $31.50 | 24,851,500 | — | — |
| 2021-04-05 | $29.78 | $29.78 | 17,643,100 | — | — |
| 2021-04-01 | $30.14 | $30.14 | 19,352,600 | — | — |
| 2021-03-31 | $29.86 | $29.86 | 21,849,400 | — | — |
| 2021-03-30 | $30.93 | $30.93 | 52,122,100 | — | — |
| 2021-03-29 | $28.47 | $28.47 | 80,750,500 | — | — |
| 2021-03-26 | $31.19 | $31.19 | 186,014,900 | — | — |
| 2021-03-25 | $31.95 | $31.95 | 18,147,900 | — | — |
| 2021-03-24 | $35.81 | $35.81 | 20,746,000 | — | — |
| 2021-03-23 | $45.58 | $45.58 | 8,897,700 | — | — |
| 2021-03-22 | $45.25 | $45.25 | 8,467,800 | — | — |
| 2021-03-19 | $45.45 | $45.45 | 10,825,900 | — | — |
| 2021-03-18 | $44.46 | $44.46 | 8,688,900 | — | — |
| 2021-03-17 | $44.11 | $44.11 | 7,163,900 | — | — |
| 2021-03-16 | $42.92 | $42.92 | 5,443,500 | — | — |
| 2021-03-15 | $41.70 | $41.70 | 8,228,800 | — | — |
| 2021-03-12 | $42.20 | $42.20 | 3,727,000 | — | — |
| 2021-03-11 | $42.41 | $42.41 | 14,037,600 | — | — |
| 2021-03-10 | $42.01 | $42.01 | 7,396,100 | — | — |
| 2021-03-09 | $41.59 | $41.59 | 10,246,200 | — | — |
| 2021-03-08 | $40.64 | $40.64 | 5,917,100 | — | — |
| 2021-03-05 | $41.22 | $41.22 | 8,458,900 | — | — |
| 2021-03-04 | $39.78 | $39.78 | 13,224,800 | — | — |
| 2021-03-03 | $40.34 | $40.34 | 10,983,100 | — | — |
| 2021-03-02 | $39.08 | $39.08 | 6,787,100 | — | — |
| 2021-03-01 | $38.74 | $38.74 | 4,183,300 | — | — |
| 2021-02-26 | $37.32 | $37.32 | 13,534,300 | — | — |
| 2021-02-25 | $38.45 | $38.45 | 14,246,900 | — | — |
| 2021-02-24 | $36.16 | $36.16 | 8,923,600 | — | — |
| 2021-02-23 | $36.42 | $36.42 | 6,715,700 | — | — |
| 2021-02-22 | $36.48 | $36.48 | 10,004,000 | — | — |
| 2021-02-19 | $36.23 | $36.23 | 9,087,700 | — | — |
| 2021-02-18 | $34.36 | $34.36 | 6,889,600 | — | — |
| 2021-02-17 | $34.50 | $34.50 | 4,749,300 | — | — |
| 2021-02-16 | $33.57 | $33.57 | 10,528,500 | — | — |
| 2021-02-12 | $33.09 | $33.09 | 2,376,800 | — | — |
| 2021-02-11 | $33.64 | $33.64 | 4,007,200 | — | — |
| 2021-02-10 | $33.60 | $33.60 | 5,683,800 | — | — |
| 2021-02-09 | $33.80 | $33.80 | 4,280,800 | — | — |
| 2021-02-08 | $33.70 | $33.70 | 6,119,700 | — | — |
| 2021-02-05 | $33.10 | $33.10 | 6,663,100 | — | — |
| 2021-02-04 | $33.58 | $33.58 | 29,649,400 | — | — |
| 2021-02-03 | $32.29 | $32.29 | 18,600,000 | — | — |
| 2021-02-02 | $31.32 | $31.32 | 10,487,200 | — | — |
| 2021-02-01 | $29.25 | $29.25 | 9,424,500 | — | — |
| 2021-01-29 | $27.42 | $27.42 | 5,890,900 | — | — |
| 2021-01-28 | $27.69 | $27.69 | 6,456,900 | — | — |
| 2021-01-27 | $27.48 | $27.48 | 4,038,300 | — | — |
| 2021-01-26 | $28.47 | $28.47 | 4,381,800 | — | — |
| 2021-01-25 | $29.08 | $29.08 | 5,819,800 | — | — |
| 2021-01-22 | $29.41 | $29.41 | 3,018,400 | — | — |
| 2021-01-21 | $29.76 | $29.76 | 6,050,300 | — | — |
| 2021-01-20 | $29.83 | $29.83 | 6,281,500 | — | — |
| 2021-01-19 | $29.64 | $29.64 | 13,826,900 | — | — |
| 2021-01-15 | $28.24 | $28.24 | 3,499,600 | — | — |
| 2021-01-14 | $27.90 | $27.90 | 6,388,800 | — | — |
| 2021-01-13 | $28.59 | $28.59 | 4,402,600 | — | — |
| 2021-01-12 | $29.35 | $29.35 | 8,169,600 | — | — |
| 2021-01-11 | $29.78 | $29.78 | 11,930,200 | — | — |
| 2021-01-08 | $30.01 | $30.01 | 10,229,600 | — | — |
| 2021-01-07 | $29.07 | $29.07 | 5,493,500 | — | — |
| 2021-01-06 | $28.58 | $28.58 | 5,878,800 | — | — |
| 2021-01-05 | $28.97 | $28.97 | 4,835,500 | — | — |
| 2021-01-04 | $28.30 | $28.30 | 6,794,900 | — | — |