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
- 2016-06-30 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 | $12.90 | $12.90 | 37,470 | — | — |
| 2021-12-30 | $13.30 | $13.30 | 44,950 | — | — |
| 2021-12-29 | $12.70 | $12.70 | 23,330 | — | — |
| 2021-12-28 | $13.30 | $13.30 | 33,220 | — | — |
| 2021-12-27 | $14.60 | $14.60 | 23,830 | — | — |
| 2021-12-23 | $14.40 | $14.40 | 12,460 | — | — |
| 2021-12-22 | $14.20 | $14.20 | 11,460 | — | — |
| 2021-12-21 | $14.40 | $14.40 | 30,080 | — | — |
| 2021-12-20 | $14.10 | $14.10 | 28,430 | — | — |
| 2021-12-17 | $13.90 | $13.90 | 37,910 | — | — |
| 2021-12-16 | $13.70 | $13.70 | 43,960 | — | — |
| 2021-12-15 | $14.20 | $14.20 | 53,680 | — | — |
| 2021-12-14 | $13.20 | $13.20 | 24,990 | — | — |
| 2021-12-13 | $14.40 | $14.40 | 29,250 | — | — |
| 2021-12-10 | $13.90 | $13.90 | 6,600 | — | — |
| 2021-12-09 | $13.80 | $13.80 | 15,720 | — | — |
| 2021-12-08 | $13.90 | $13.90 | 35,490 | — | — |
| 2021-12-07 | $14.40 | $14.40 | 18,560 | — | — |
| 2021-12-06 | $13.50 | $13.50 | 16,930 | — | — |
| 2021-12-03 | $13.00 | $13.00 | 23,290 | — | — |
| 2021-12-02 | $13.40 | $13.40 | 13,490 | — | — |
| 2021-12-01 | $13.00 | $13.00 | 22,170 | — | — |
| 2021-11-30 | $14.20 | $14.20 | 13,450 | — | — |
| 2021-11-29 | $14.00 | $14.00 | 17,120 | — | — |
| 2021-11-26 | $14.55 | $14.55 | 8,560 | — | — |
| 2021-11-24 | $14.80 | $14.80 | 21,610 | — | — |
| 2021-11-23 | $15.60 | $15.60 | 85,700 | — | — |
| 2021-11-22 | $14.00 | $14.00 | 25,700 | — | — |
| 2021-11-19 | $14.80 | $14.80 | 22,020 | — | — |
| 2021-11-18 | $14.20 | $14.20 | 37,990 | — | — |
| 2021-11-17 | $15.50 | $15.50 | 32,950 | — | — |
| 2021-11-16 | $16.20 | $16.20 | 26,320 | — | — |
| 2021-11-15 | $17.00 | $17.00 | 17,390 | — | — |
| 2021-11-12 | $17.00 | $17.00 | 24,750 | — | — |
| 2021-11-11 | $16.70 | $16.70 | 10,640 | — | — |
| 2021-11-10 | $17.10 | $17.10 | 14,880 | — | — |
| 2021-11-09 | $17.30 | $17.30 | 14,600 | — | — |
| 2021-11-08 | $17.50 | $17.50 | 20,270 | — | — |
| 2021-11-05 | $17.60 | $17.60 | 19,310 | — | — |
| 2021-11-04 | $18.10 | $18.10 | 20,170 | — | — |
| 2021-11-03 | $18.30 | $18.30 | 31,870 | — | — |
| 2021-11-02 | $17.70 | $17.70 | 18,900 | — | — |
| 2021-11-01 | $17.70 | $17.70 | 37,180 | — | — |
| 2021-10-29 | $16.70 | $16.70 | 20,130 | — | — |
| 2021-10-28 | $16.90 | $16.90 | 45,450 | — | — |
| 2021-10-27 | $16.80 | $16.80 | 19,500 | — | — |
| 2021-10-26 | $16.80 | $16.80 | 21,150 | — | — |
| 2021-10-25 | $16.90 | $16.90 | 36,540 | — | — |
| 2021-10-22 | $16.95 | $16.95 | 38,880 | — | — |
| 2021-10-21 | $18.00 | $18.00 | 35,000 | — | — |
| 2021-10-20 | $17.60 | $17.60 | 10,680 | — | — |
| 2021-10-19 | $17.60 | $17.60 | 36,720 | — | — |
| 2021-10-18 | $17.10 | $17.10 | 48,820 | — | — |
| 2021-10-15 | $18.00 | $18.00 | 27,570 | — | — |
| 2021-10-14 | $18.70 | $18.70 | 19,440 | — | — |
| 2021-10-13 | $18.60 | $18.60 | 52,940 | — | — |
| 2021-10-12 | $19.10 | $19.10 | 24,760 | — | — |
| 2021-10-11 | $19.60 | $19.60 | 91,400 | — | — |
| 2021-10-08 | $19.00 | $19.00 | 78,430 | — | — |
| 2021-10-07 | $18.50 | $18.50 | 100,910 | — | — |
| 2021-10-06 | $18.60 | $18.60 | 107,150 | — | — |
| 2021-10-05 | $18.30 | $18.30 | 63,280 | — | — |
| 2021-10-04 | $18.40 | $18.40 | 191,290 | — | — |
| 2021-10-01 | $20.80 | $20.80 | 402,850 | — | — |
| 2021-09-30 | $20.50 | $20.50 | 65,090 | — | — |
| 2021-09-29 | $20.00 | $20.00 | 102,980 | — | — |
| 2021-09-28 | $20.40 | $20.40 | 41,270 | — | — |
| 2021-09-27 | $21.20 | $21.20 | 260,050 | — | — |
| 2021-09-24 | $22.20 | $22.20 | 29,750 | — | — |
| 2021-09-23 | $22.40 | $22.40 | 44,380 | — | — |
| 2021-09-22 | $22.80 | $22.80 | 62,580 | — | — |
| 2021-09-21 | $22.60 | $22.60 | 25,470 | — | — |
| 2021-09-20 | $22.70 | $22.70 | 26,530 | — | — |
| 2021-09-17 | $23.50 | $23.50 | 48,870 | — | — |
| 2021-09-16 | $23.40 | $23.40 | 25,230 | — | — |
| 2021-09-15 | $23.80 | $23.80 | 26,340 | — | — |
| 2021-09-14 | $24.00 | $24.00 | 34,820 | — | — |
| 2021-09-13 | $25.20 | $25.20 | 38,830 | — | — |
| 2021-09-10 | $25.00 | $25.00 | 47,690 | — | — |
| 2021-09-09 | $26.30 | $26.30 | 52,100 | — | — |
| 2021-09-08 | $26.30 | $26.30 | 55,290 | — | — |
| 2021-09-07 | $26.20 | $26.20 | 58,190 | — | — |
| 2021-09-03 | $27.10 | $27.10 | 85,630 | — | — |
| 2021-09-02 | $28.60 | $28.60 | 72,310 | — | — |
| 2021-09-01 | $29.10 | $29.10 | 91,380 | — | — |
| 2021-08-31 | $29.80 | $29.80 | 38,510 | — | — |
| 2021-08-30 | $30.00 | $30.00 | 79,760 | — | — |
| 2021-08-27 | $30.00 | $30.00 | 95,470 | — | — |
| 2021-08-26 | $31.20 | $31.20 | 364,980 | — | — |
| 2021-08-25 | $31.40 | $31.40 | 90,830 | — | — |
| 2021-08-24 | $32.90 | $32.90 | 150,910 | — | — |
| 2021-08-23 | $31.70 | $31.70 | 86,450 | — | — |
| 2021-08-20 | $32.00 | $32.00 | 71,130 | — | — |
| 2021-08-19 | $32.10 | $32.10 | 139,320 | — | — |
| 2021-08-18 | $31.30 | $31.30 | 238,260 | — | — |
| 2021-08-17 | $29.40 | $29.40 | 206,820 | — | — |
| 2021-08-16 | $32.40 | $32.40 | 163,530 | — | — |
| 2021-08-13 | $34.50 | $34.50 | 384,660 | — | — |
| 2021-08-12 | $36.50 | $36.50 | 3,146,730 | — | — |
| 2021-08-11 | $32.40 | $32.40 | 290,780 | — | — |
| 2021-08-10 | $39.40 | $39.40 | 689,660 | — | — |
| 2021-08-09 | $34.60 | $34.60 | 106,340 | — | — |
| 2021-08-06 | $35.50 | $35.50 | 142,100 | — | — |
| 2021-08-05 | $35.80 | $35.80 | 282,560 | — | — |
| 2021-08-04 | $34.00 | $34.00 | 450,040 | — | — |
| 2021-08-03 | $35.20 | $35.20 | 468,900 | — | — |
| 2021-08-02 | $44.60 | $44.60 | 2,731,780 | — | — |
| 2021-07-30 | $40.70 | $40.70 | 1,839,280 | — | — |
| 2021-07-29 | $53.00 | $53.00 | 6,320,280 | — | — |
| 2021-07-28 | $32.10 | $32.10 | 648,140 | — | — |
| 2021-07-27 | $31.70 | $31.70 | 1,363,580 | — | — |
| 2021-07-26 | $30.30 | $30.30 | 11,485,460 | — | — |
| 2021-07-23 | $25.20 | $25.20 | 30,054,640 | — | — |
| 2021-07-22 | $18.60 | $18.60 | 142,430 | — | — |
| 2021-07-21 | $19.10 | $19.10 | 32,280 | — | — |
| 2021-07-20 | $17.60 | $17.60 | 29,130 | — | — |
| 2021-07-19 | $17.30 | $17.30 | 22,270 | — | — |
| 2021-07-16 | $17.70 | $17.70 | 22,480 | — | — |
| 2021-07-15 | $19.30 | $19.30 | 39,980 | — | — |
| 2021-07-14 | $21.40 | $21.40 | 173,250 | — | — |
| 2021-07-13 | $24.60 | $24.60 | 1,493,320 | — | — |
| 2021-07-12 | $20.30 | $20.30 | 19,990 | — | — |
| 2021-07-09 | $19.40 | $19.40 | 3,350 | — | — |
| 2021-07-08 | $18.70 | $18.70 | 4,150 | — | — |
| 2021-07-07 | $18.40 | $18.40 | 5,580 | — | — |
| 2021-07-06 | $19.24 | $19.24 | 5,610 | — | — |
| 2021-07-02 | $19.90 | $19.90 | 7,810 | — | — |
| 2021-07-01 | $19.90 | $19.90 | 4,890 | — | — |
| 2021-06-30 | $20.40 | $20.40 | 5,370 | — | — |
| 2021-06-29 | $20.00 | $20.00 | 10,450 | — | — |
| 2021-06-28 | $20.30 | $20.30 | 4,950 | — | — |
| 2021-06-25 | $20.60 | $20.60 | 5,680 | — | — |
| 2021-06-24 | $20.80 | $20.80 | 10,040 | — | — |
| 2021-06-23 | $21.30 | $21.30 | 5,730 | — | — |
| 2021-06-22 | $20.40 | $20.40 | 15,610 | — | — |
| 2021-06-21 | $19.70 | $19.70 | 15,170 | — | — |
| 2021-06-18 | $21.50 | $21.50 | 10,410 | — | — |
| 2021-06-17 | $20.90 | $20.90 | 18,870 | — | — |
| 2021-06-16 | $22.10 | $22.10 | 38,000 | — | — |
| 2021-06-15 | $22.30 | $22.30 | 59,740 | — | — |
| 2021-06-14 | $24.50 | $24.50 | 200,880 | — | — |
| 2021-06-11 | $22.00 | $22.00 | 49,440 | — | — |
| 2021-06-10 | $22.55 | $22.55 | 4,630 | — | — |
| 2021-06-09 | $22.85 | $22.85 | 10,450 | — | — |
| 2021-06-08 | $22.10 | $22.10 | 11,330 | — | — |
| 2021-06-07 | $23.20 | $23.20 | 11,630 | — | — |
| 2021-06-04 | $23.50 | $23.50 | 21,930 | — | — |
| 2021-06-03 | $22.90 | $22.90 | 24,520 | — | — |
| 2021-06-02 | $20.40 | $20.40 | 8,610 | — | — |
| 2021-06-01 | $19.90 | $19.90 | 5,280 | — | — |
| 2021-05-28 | $19.10 | $19.10 | 4,430 | — | — |
| 2021-05-27 | $18.90 | $18.90 | 2,560 | — | — |
| 2021-05-26 | $18.60 | $18.60 | 3,890 | — | — |
| 2021-05-25 | $18.23 | $18.23 | 4,320 | — | — |
| 2021-05-24 | $18.40 | $18.40 | 6,270 | — | — |
| 2021-05-21 | $19.10 | $19.10 | 11,450 | — | — |
| 2021-05-20 | $19.10 | $19.10 | 7,450 | — | — |
| 2021-05-19 | $18.39 | $18.39 | 3,380 | — | — |
| 2021-05-18 | $18.80 | $18.80 | 7,550 | — | — |
| 2021-05-17 | $17.80 | $17.80 | 6,110 | — | — |
| 2021-05-14 | $16.60 | $16.60 | 4,890 | — | — |
| 2021-05-13 | $15.70 | $15.70 | 27,190 | — | — |
| 2021-05-12 | $17.50 | $17.50 | 6,530 | — | — |
| 2021-05-11 | $17.90 | $17.90 | 17,170 | — | — |
| 2021-05-10 | $17.90 | $17.90 | 24,310 | — | — |
| 2021-05-07 | $18.60 | $18.60 | 21,870 | — | — |
| 2021-05-06 | $18.40 | $18.40 | 21,100 | — | — |
| 2021-05-05 | $19.40 | $19.40 | 13,260 | — | — |
| 2021-05-04 | $19.40 | $19.40 | 14,420 | — | — |
| 2021-05-03 | $19.50 | $19.50 | 26,950 | — | — |
| 2021-04-30 | $19.60 | $19.60 | 5,770 | — | — |
| 2021-04-29 | $20.50 | $20.50 | 4,210 | — | — |
| 2021-04-28 | $21.00 | $21.00 | 6,900 | — | — |
| 2021-04-27 | $21.20 | $21.20 | 22,650 | — | — |
| 2021-04-26 | $20.30 | $20.30 | 3,320 | — | — |
| 2021-04-23 | $19.40 | $19.40 | 5,140 | — | — |
| 2021-04-22 | $20.00 | $20.00 | 4,530 | — | — |
| 2021-04-21 | $19.30 | $19.30 | 9,380 | — | — |
| 2021-04-20 | $18.80 | $18.80 | 23,610 | — | — |
| 2021-04-19 | $18.70 | $18.70 | 21,780 | — | — |
| 2021-04-16 | $19.00 | $19.00 | 11,660 | — | — |
| 2021-04-15 | $19.50 | $19.50 | 18,540 | — | — |
| 2021-04-14 | $21.90 | $21.90 | 13,730 | — | — |
| 2021-04-13 | $21.50 | $21.50 | 25,390 | — | — |
| 2021-04-12 | $20.50 | $20.50 | 21,480 | — | — |
| 2021-04-09 | $21.70 | $21.70 | 3,490 | — | — |
| 2021-04-08 | $21.80 | $21.80 | 6,710 | — | — |
| 2021-04-07 | $20.60 | $20.60 | 10,760 | — | — |
| 2021-04-06 | $21.10 | $21.10 | 10,950 | — | — |
| 2021-04-05 | $21.50 | $21.50 | 7,340 | — | — |
| 2021-04-01 | $21.00 | $21.00 | 13,420 | — | — |
| 2021-03-31 | $21.80 | $21.80 | 11,190 | — | — |
| 2021-03-30 | $20.30 | $20.30 | 24,470 | — | — |
| 2021-03-29 | $20.90 | $20.90 | 84,870 | — | — |
| 2021-03-26 | $23.20 | $23.20 | 9,350 | — | — |
| 2021-03-25 | $23.60 | $23.60 | 11,010 | — | — |
| 2021-03-24 | $22.80 | $22.80 | 34,850 | — | — |
| 2021-03-23 | $25.00 | $25.00 | 12,110 | — | — |
| 2021-03-22 | $25.50 | $25.50 | 24,650 | — | — |
| 2021-03-19 | $25.30 | $25.30 | 11,750 | — | — |
| 2021-03-18 | $26.00 | $26.00 | 11,540 | — | — |
| 2021-03-17 | $25.80 | $25.80 | 13,500 | — | — |
| 2021-03-16 | $25.10 | $25.10 | 17,340 | — | — |
| 2021-03-15 | $27.20 | $27.20 | 58,270 | — | — |
| 2021-03-12 | $25.70 | $25.70 | 8,320 | — | — |
| 2021-03-11 | $25.50 | $25.50 | 26,020 | — | — |
| 2021-03-10 | $24.00 | $24.00 | 25,420 | — | — |
| 2021-03-09 | $23.20 | $23.20 | 11,960 | — | — |
| 2021-03-08 | $21.20 | $21.20 | 39,960 | — | — |
| 2021-03-05 | $20.10 | $20.10 | 34,430 | — | — |
| 2021-03-04 | $21.00 | $21.00 | 33,840 | — | — |
| 2021-03-03 | $24.90 | $24.90 | 54,450 | — | — |
| 2021-03-02 | $25.40 | $25.40 | 48,330 | — | — |
| 2021-03-01 | $25.20 | $25.20 | 15,490 | — | — |
| 2021-02-26 | $23.90 | $23.90 | 54,470 | — | — |
| 2021-02-25 | $27.10 | $27.10 | 24,790 | — | — |
| 2021-02-24 | $28.50 | $28.50 | 19,700 | — | — |
| 2021-02-23 | $27.60 | $27.60 | 66,380 | — | — |
| 2021-02-22 | $31.40 | $31.40 | 60,650 | — | — |
| 2021-02-19 | $31.50 | $31.50 | 29,730 | — | — |
| 2021-02-18 | $31.80 | $31.80 | 76,180 | — | — |
| 2021-02-17 | $32.00 | $32.00 | 44,240 | — | — |
| 2021-02-16 | $34.70 | $34.70 | 68,580 | — | — |
| 2021-02-12 | $33.70 | $33.70 | 24,870 | — | — |
| 2021-02-11 | $35.00 | $35.00 | 121,490 | — | — |
| 2021-02-10 | $35.00 | $35.00 | 155,400 | — | — |
| 2021-02-09 | $32.90 | $32.90 | 70,900 | — | — |
| 2021-02-08 | $32.40 | $32.40 | 61,300 | — | — |
| 2021-02-05 | $29.70 | $29.70 | 47,880 | — | — |
| 2021-02-04 | $29.00 | $29.00 | 61,270 | — | — |
| 2021-02-03 | $28.00 | $28.00 | 101,800 | — | — |
| 2021-02-02 | $26.70 | $26.70 | 42,400 | — | — |
| 2021-02-01 | $24.60 | $24.60 | 18,190 | — | — |
| 2021-01-29 | $23.70 | $23.70 | 21,640 | — | — |
| 2021-01-28 | $24.00 | $24.00 | 28,870 | — | — |
| 2021-01-27 | $24.30 | $24.30 | 37,170 | — | — |
| 2021-01-26 | $26.80 | $26.80 | 24,170 | — | — |
| 2021-01-25 | $27.30 | $27.30 | 45,650 | — | — |
| 2021-01-22 | $26.30 | $26.30 | 37,170 | — | — |
| 2021-01-21 | $25.20 | $25.20 | 56,120 | — | — |
| 2021-01-20 | $26.30 | $26.30 | 34,360 | — | — |
| 2021-01-19 | $27.60 | $27.60 | 55,880 | — | — |
| 2021-01-15 | $27.20 | $27.20 | 83,820 | — | — |
| 2021-01-14 | $28.80 | $28.80 | 105,790 | — | — |
| 2021-01-13 | $26.80 | $26.80 | 67,930 | — | — |
| 2021-01-12 | $25.70 | $25.70 | 118,360 | — | — |
| 2021-01-11 | $26.85 | $26.85 | 227,220 | — | — |
| 2021-01-08 | $24.20 | $24.20 | 51,930 | — | — |
| 2021-01-07 | $23.00 | $23.00 | 73,650 | — | — |
| 2021-01-06 | $24.20 | $24.20 | 292,150 | — | — |
| 2021-01-05 | $21.40 | $21.40 | 29,430 | — | — |
| 2021-01-04 | $21.50 | $21.50 | 39,430 | — | — |