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
- 2012-10-02 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 | $10.90 | $10.90 | 5,060 | — | — |
| 2021-12-30 | $11.40 | $11.40 | 4,990 | — | — |
| 2021-12-29 | $10.90 | $10.90 | 4,570 | — | — |
| 2021-12-28 | $10.60 | $10.60 | 29,700 | — | — |
| 2021-12-27 | $11.10 | $11.10 | 29,860 | — | — |
| 2021-12-23 | $12.00 | $12.00 | 1,840 | — | — |
| 2021-12-22 | $12.20 | $12.20 | 7,010 | — | — |
| 2021-12-21 | $12.30 | $12.30 | 4,120 | — | — |
| 2021-12-20 | $11.60 | $11.60 | 2,890 | — | — |
| 2021-12-17 | $11.90 | $11.90 | 2,610 | — | — |
| 2021-12-16 | $12.20 | $12.20 | 1,350 | — | — |
| 2021-12-15 | $11.80 | $11.80 | 6,330 | — | — |
| 2021-12-14 | $12.10 | $12.10 | 2,430 | — | — |
| 2021-12-13 | $12.30 | $12.30 | 2,620 | — | — |
| 2021-12-10 | $12.70 | $12.70 | 1,700 | — | — |
| 2021-12-09 | $12.90 | $12.90 | 650 | — | — |
| 2021-12-08 | $13.00 | $13.00 | 1,880 | — | — |
| 2021-12-07 | $13.20 | $13.20 | 5,020 | — | — |
| 2021-12-06 | $12.10 | $12.10 | 10,100 | — | — |
| 2021-12-03 | $12.10 | $12.10 | 9,870 | — | — |
| 2021-12-02 | $12.80 | $12.80 | 6,090 | — | — |
| 2021-12-01 | $13.20 | $13.20 | 4,530 | — | — |
| 2021-11-30 | $13.40 | $13.40 | 6,410 | — | — |
| 2021-11-29 | $13.80 | $13.80 | 2,090 | — | — |
| 2021-11-26 | $13.41 | $13.41 | 4,200 | — | — |
| 2021-11-24 | $14.10 | $14.10 | 4,720 | — | — |
| 2021-11-23 | $13.70 | $13.70 | 3,310 | — | — |
| 2021-11-22 | $13.70 | $13.70 | 7,190 | — | — |
| 2021-11-19 | $14.00 | $14.00 | 6,500 | — | — |
| 2021-11-18 | $14.30 | $14.30 | 9,640 | — | — |
| 2021-11-17 | $14.20 | $14.20 | 21,250 | — | — |
| 2021-11-16 | $15.00 | $15.00 | 49,250 | — | — |
| 2021-11-15 | $14.20 | $14.20 | 44,310 | — | — |
| 2021-11-12 | $13.50 | $13.50 | 22,010 | — | — |
| 2021-11-11 | $14.50 | $14.50 | 3,580 | — | — |
| 2021-11-10 | $14.60 | $14.60 | 16,020 | — | — |
| 2021-11-09 | $14.00 | $14.00 | 20,570 | — | — |
| 2021-11-08 | $13.90 | $13.90 | 38,430 | — | — |
| 2021-11-05 | $15.10 | $15.10 | 82,040 | — | — |
| 2021-11-04 | $16.20 | $16.20 | 318,340 | — | — |
| 2021-11-03 | $19.80 | $19.80 | 515,200 | — | — |
| 2021-11-02 | $19.50 | $19.50 | 2,901,420 | — | — |
| 2021-11-01 | $14.10 | $14.10 | 4,550 | — | — |
| 2021-10-29 | $14.10 | $14.10 | 5,910 | — | — |
| 2021-10-28 | $13.80 | $13.80 | 16,440 | — | — |
| 2021-10-27 | $13.60 | $13.60 | 5,500 | — | — |
| 2021-10-26 | $13.50 | $13.50 | 27,370 | — | — |
| 2021-10-25 | $13.30 | $13.30 | 2,770 | — | — |
| 2021-10-22 | $13.20 | $13.20 | 7,880 | — | — |
| 2021-10-21 | $13.60 | $13.60 | 9,030 | — | — |
| 2021-10-20 | $13.70 | $13.70 | 10,070 | — | — |
| 2021-10-19 | $13.40 | $13.40 | 3,670 | — | — |
| 2021-10-18 | $14.00 | $14.00 | 40,170 | — | — |
| 2021-10-15 | $12.90 | $12.90 | 3,780 | — | — |
| 2021-10-14 | $13.40 | $13.40 | 3,130 | — | — |
| 2021-10-13 | $13.00 | $13.00 | 2,870 | — | — |
| 2021-10-12 | $12.90 | $12.90 | 2,210 | — | — |
| 2021-10-11 | $13.10 | $13.10 | 4,640 | — | — |
| 2021-10-08 | $12.90 | $12.90 | 6,070 | — | — |
| 2021-10-07 | $13.10 | $13.10 | 4,800 | — | — |
| 2021-10-06 | $13.40 | $13.40 | 14,570 | — | — |
| 2021-10-05 | $14.50 | $14.50 | 3,600 | — | — |
| 2021-10-04 | $14.70 | $14.70 | 4,220 | — | — |
| 2021-10-01 | $14.80 | $14.80 | 4,030 | — | — |
| 2021-09-30 | $14.90 | $14.90 | 14,700 | — | — |
| 2021-09-29 | $16.30 | $16.30 | 940 | — | — |
| 2021-09-28 | $16.50 | $16.50 | 1,790 | — | — |
| 2021-09-27 | $16.50 | $16.50 | 8,140 | — | — |
| 2021-09-24 | $16.65 | $16.65 | 2,670 | — | — |
| 2021-09-23 | $16.90 | $16.90 | 3,660 | — | — |
| 2021-09-22 | $16.10 | $16.10 | 1,420 | — | — |
| 2021-09-21 | $16.30 | $16.30 | 5,540 | — | — |
| 2021-09-20 | $16.40 | $16.40 | 4,560 | — | — |
| 2021-09-17 | $17.40 | $17.40 | 2,810 | — | — |
| 2021-09-16 | $17.20 | $17.20 | 3,920 | — | — |
| 2021-09-15 | $17.20 | $17.20 | 22,590 | — | — |
| 2021-09-14 | $16.60 | $16.60 | 2,960 | — | — |
| 2021-09-13 | $16.80 | $16.80 | 3,540 | — | — |
| 2021-09-10 | $17.00 | $17.00 | 4,480 | — | — |
| 2021-09-09 | $16.50 | $16.50 | 6,710 | — | — |
| 2021-09-08 | $16.80 | $16.80 | 4,970 | — | — |
| 2021-09-07 | $17.30 | $17.30 | 3,300 | — | — |
| 2021-09-03 | $17.80 | $17.80 | 4,350 | — | — |
| 2021-09-02 | $17.90 | $17.90 | 3,080 | — | — |
| 2021-09-01 | $18.20 | $18.20 | 1,850 | — | — |
| 2021-08-31 | $18.40 | $18.40 | 2,160 | — | — |
| 2021-08-30 | $18.50 | $18.50 | 5,700 | — | — |
| 2021-08-27 | $17.60 | $17.60 | 5,080 | — | — |
| 2021-08-26 | $17.40 | $17.40 | 1,810 | — | — |
| 2021-08-25 | $17.40 | $17.40 | 5,040 | — | — |
| 2021-08-24 | $17.80 | $17.80 | 4,480 | — | — |
| 2021-08-23 | $17.10 | $17.10 | 13,990 | — | — |
| 2021-08-20 | $15.90 | $15.90 | 10,060 | — | — |
| 2021-08-19 | $15.70 | $15.70 | 5,770 | — | — |
| 2021-08-18 | $17.10 | $17.10 | 4,380 | — | — |
| 2021-08-17 | $16.60 | $16.60 | 14,390 | — | — |
| 2021-08-16 | $17.70 | $17.70 | 15,030 | — | — |
| 2021-08-13 | $19.90 | $19.90 | 62,620 | — | — |
| 2021-08-12 | $24.75 | $24.75 | 32,320 | — | — |
| 2021-08-11 | $23.80 | $23.80 | 12,480 | — | — |
| 2021-08-10 | $23.70 | $23.70 | 4,040 | — | — |
| 2021-08-09 | $23.60 | $23.60 | 3,890 | — | — |
| 2021-08-06 | $23.00 | $23.00 | 7,210 | — | — |
| 2021-08-05 | $22.80 | $22.80 | 8,730 | — | — |
| 2021-08-04 | $22.50 | $22.50 | 5,940 | — | — |
| 2021-08-03 | $23.70 | $23.70 | 11,190 | — | — |
| 2021-08-02 | $23.90 | $23.90 | 13,190 | — | — |
| 2021-07-30 | $24.00 | $24.00 | 11,600 | — | — |
| 2021-07-29 | $23.00 | $23.00 | 4,910 | — | — |
| 2021-07-28 | $22.40 | $22.40 | 15,250 | — | — |
| 2021-07-27 | $21.70 | $21.70 | 13,670 | — | — |
| 2021-07-26 | $23.14 | $23.14 | 14,420 | — | — |
| 2021-07-23 | $22.30 | $22.30 | 11,000 | — | — |
| 2021-07-22 | $21.50 | $21.50 | 7,910 | — | — |
| 2021-07-21 | $22.30 | $22.30 | 11,040 | — | — |
| 2021-07-20 | $22.00 | $22.00 | 38,530 | — | — |
| 2021-07-19 | $20.90 | $20.90 | 6,760 | — | — |
| 2021-07-16 | $21.20 | $21.20 | 15,350 | — | — |
| 2021-07-15 | $21.70 | $21.70 | 13,210 | — | — |
| 2021-07-14 | $22.60 | $22.60 | 26,140 | — | — |
| 2021-07-13 | $26.80 | $26.80 | 16,360 | — | — |
| 2021-07-12 | $27.10 | $27.10 | 33,920 | — | — |
| 2021-07-09 | $26.10 | $26.10 | 45,850 | — | — |
| 2021-07-08 | $27.40 | $27.40 | 47,080 | — | — |
| 2021-07-07 | $27.70 | $27.70 | 11,990 | — | — |
| 2021-07-06 | $27.40 | $27.40 | 57,040 | — | — |
| 2021-07-02 | $27.50 | $27.50 | 44,540 | — | — |
| 2021-07-01 | $26.60 | $26.60 | 51,890 | — | — |
| 2021-06-30 | $29.90 | $29.90 | 187,190 | — | — |
| 2021-06-29 | $24.00 | $24.00 | 8,610 | — | — |
| 2021-06-28 | $22.80 | $22.80 | 5,480 | — | — |
| 2021-06-25 | $23.60 | $23.60 | 18,630 | — | — |
| 2021-06-24 | $23.70 | $23.70 | 4,430 | — | — |
| 2021-06-23 | $22.60 | $22.60 | 4,350 | — | — |
| 2021-06-22 | $22.40 | $22.40 | 4,920 | — | — |
| 2021-06-21 | $22.90 | $22.90 | 10,190 | — | — |
| 2021-06-18 | $22.20 | $22.20 | 15,540 | — | — |
| 2021-06-17 | $22.00 | $22.00 | 13,340 | — | — |
| 2021-06-16 | $22.50 | $22.50 | 30,180 | — | — |
| 2021-06-15 | $20.60 | $20.60 | 90,650 | — | — |
| 2021-06-14 | $23.10 | $23.10 | 22,900 | — | — |
| 2021-06-11 | $23.90 | $23.90 | 10,450 | — | — |
| 2021-06-10 | $24.40 | $24.40 | 3,560 | — | — |
| 2021-06-09 | $24.70 | $24.70 | 9,740 | — | — |
| 2021-06-08 | $23.60 | $23.60 | 22,420 | — | — |
| 2021-06-07 | $24.60 | $24.60 | 2,680 | — | — |
| 2021-06-04 | $23.90 | $23.90 | 6,850 | — | — |
| 2021-06-03 | $24.40 | $24.40 | 6,370 | — | — |
| 2021-06-02 | $25.15 | $25.15 | 19,370 | — | — |
| 2021-06-01 | $25.40 | $25.40 | 24,850 | — | — |
| 2021-05-28 | $28.10 | $28.10 | 14,250 | — | — |
| 2021-05-27 | $27.70 | $27.70 | 22,790 | — | — |
| 2021-05-26 | $26.50 | $26.50 | 6,640 | — | — |
| 2021-05-25 | $25.90 | $25.90 | 26,440 | — | — |
| 2021-05-24 | $27.40 | $27.40 | 39,330 | — | — |
| 2021-05-21 | $23.80 | $23.80 | 11,680 | — | — |
| 2021-05-20 | $24.10 | $24.10 | 17,400 | — | — |
| 2021-05-19 | $23.50 | $23.50 | 34,560 | — | — |
| 2021-05-18 | $20.80 | $20.80 | 15,720 | — | — |
| 2021-05-17 | $19.90 | $19.90 | 42,780 | — | — |
| 2021-05-14 | $19.10 | $19.10 | 14,930 | — | — |
| 2021-05-13 | $18.20 | $18.20 | 9,510 | — | — |
| 2021-05-12 | $17.90 | $17.90 | 12,190 | — | — |
| 2021-05-11 | $17.90 | $17.90 | 43,410 | — | — |
| 2021-05-10 | $17.70 | $17.70 | 20,540 | — | — |
| 2021-05-07 | $19.00 | $19.00 | 30,510 | — | — |
| 2021-05-06 | $17.90 | $17.90 | 12,620 | — | — |
| 2021-05-05 | $18.50 | $18.50 | 27,230 | — | — |
| 2021-05-04 | $16.70 | $16.70 | 14,400 | — | — |
| 2021-05-03 | $17.60 | $17.60 | 9,050 | — | — |
| 2021-04-30 | $17.50 | $17.50 | 9,700 | — | — |
| 2021-04-29 | $19.20 | $19.20 | 12,890 | — | — |
| 2021-04-28 | $18.80 | $18.80 | 20,160 | — | — |
| 2021-04-27 | $17.80 | $17.80 | 32,200 | — | — |
| 2021-04-26 | $17.80 | $17.80 | 33,400 | — | — |
| 2021-04-23 | $15.60 | $15.60 | 22,480 | — | — |
| 2021-04-22 | $16.40 | $16.40 | 23,550 | — | — |
| 2021-04-21 | $17.70 | $17.70 | 51,740 | — | — |
| 2021-04-20 | $17.00 | $17.00 | 25,680 | — | — |
| 2021-04-19 | $16.50 | $16.50 | 17,020 | — | — |
| 2021-04-16 | $17.40 | $17.40 | 45,010 | — | — |
| 2021-04-15 | $20.00 | $20.00 | 42,550 | — | — |
| 2021-04-14 | $19.60 | $19.60 | 35,140 | — | — |
| 2021-04-13 | $22.50 | $22.50 | 51,920 | — | — |
| 2021-04-12 | $20.50 | $20.50 | 27,560 | — | — |
| 2021-04-09 | $22.90 | $22.90 | 53,400 | — | — |
| 2021-04-08 | $22.30 | $22.30 | 46,170 | — | — |
| 2021-04-07 | $24.10 | $24.10 | 107,780 | — | — |
| 2021-04-06 | $28.00 | $28.00 | 492,970 | — | — |
| 2021-04-05 | $29.80 | $29.80 | 12,913,910 | — | — |
| 2021-04-01 | $19.30 | $19.30 | 3,860 | — | — |
| 2021-03-31 | $19.90 | $19.90 | 6,860 | — | — |
| 2021-03-30 | $18.40 | $18.40 | 2,400 | — | — |
| 2021-03-29 | $18.80 | $18.80 | 6,280 | — | — |
| 2021-03-26 | $19.10 | $19.10 | 6,780 | — | — |
| 2021-03-25 | $19.70 | $19.70 | 13,200 | — | — |
| 2021-03-24 | $17.80 | $17.80 | 18,490 | — | — |
| 2021-03-23 | $19.50 | $19.50 | 10,860 | — | — |
| 2021-03-22 | $20.40 | $20.40 | 18,010 | — | — |
| 2021-03-19 | $20.70 | $20.70 | 42,430 | — | — |
| 2021-03-18 | $19.70 | $19.70 | 39,740 | — | — |
| 2021-03-17 | $18.50 | $18.50 | 12,490 | — | — |
| 2021-03-16 | $19.10 | $19.10 | 17,410 | — | — |
| 2021-03-15 | $19.40 | $19.40 | 19,810 | — | — |
| 2021-03-12 | $18.60 | $18.60 | 11,010 | — | — |
| 2021-03-11 | $17.70 | $17.70 | 23,780 | — | — |
| 2021-03-10 | $17.60 | $17.60 | 30,220 | — | — |
| 2021-03-09 | $16.60 | $16.60 | 29,830 | — | — |
| 2021-03-08 | $15.90 | $15.90 | 10,760 | — | — |
| 2021-03-05 | $15.40 | $15.40 | 28,000 | — | — |
| 2021-03-04 | $15.70 | $15.70 | 38,060 | — | — |
| 2021-03-03 | $17.20 | $17.20 | 24,330 | — | — |
| 2021-03-02 | $17.20 | $17.20 | 27,630 | — | — |
| 2021-03-01 | $18.40 | $18.40 | 63,420 | — | — |
| 2021-02-26 | $17.50 | $17.50 | 34,330 | — | — |
| 2021-02-25 | $19.50 | $19.50 | 29,130 | — | — |
| 2021-02-24 | $21.20 | $21.20 | 57,770 | — | — |
| 2021-02-23 | $20.10 | $20.10 | 87,040 | — | — |
| 2021-02-22 | $24.70 | $24.70 | 1,674,030 | — | — |
| 2021-02-19 | $20.15 | $20.15 | 29,570 | — | — |
| 2021-02-18 | $20.00 | $20.00 | 15,390 | — | — |
| 2021-02-17 | $20.70 | $20.70 | 21,180 | — | — |
| 2021-02-16 | $21.03 | $21.03 | 57,730 | — | — |
| 2021-02-12 | $19.50 | $19.50 | 17,620 | — | — |
| 2021-02-11 | $19.40 | $19.40 | 27,630 | — | — |
| 2021-02-10 | $20.70 | $20.70 | 61,160 | — | — |
| 2021-02-09 | $19.80 | $19.80 | 85,580 | — | — |
| 2021-02-08 | $19.10 | $19.10 | 72,680 | — | — |
| 2021-02-05 | $18.60 | $18.60 | 72,530 | — | — |
| 2021-02-04 | $18.50 | $18.50 | 143,240 | — | — |
| 2021-02-03 | $16.60 | $16.60 | 81,410 | — | — |
| 2021-02-02 | $15.60 | $15.60 | 23,730 | — | — |
| 2021-02-01 | $16.10 | $16.10 | 78,200 | — | — |
| 2021-01-29 | $17.40 | $17.40 | 658,680 | — | — |
| 2021-01-28 | $14.80 | $14.80 | 15,350 | — | — |
| 2021-01-27 | $15.40 | $15.40 | 83,790 | — | — |
| 2021-01-26 | $14.60 | $14.60 | 9,440 | — | — |
| 2021-01-25 | $15.20 | $15.20 | 68,960 | — | — |
| 2021-01-22 | $13.90 | $13.90 | 5,070 | — | — |
| 2021-01-21 | $14.00 | $14.00 | 15,320 | — | — |
| 2021-01-20 | $13.50 | $13.50 | 13,240 | — | — |
| 2021-01-19 | $13.30 | $13.30 | 8,630 | — | — |
| 2021-01-15 | $13.80 | $13.80 | 12,490 | — | — |
| 2021-01-14 | $13.95 | $13.95 | 14,600 | — | — |
| 2021-01-13 | $14.10 | $14.10 | 7,600 | — | — |
| 2021-01-12 | $14.10 | $14.10 | 14,850 | — | — |
| 2021-01-11 | $13.60 | $13.60 | 18,510 | — | — |
| 2021-01-08 | $13.62 | $13.62 | 39,780 | — | — |
| 2021-01-07 | $13.20 | $13.20 | 8,580 | — | — |
| 2021-01-06 | $12.50 | $12.50 | 6,380 | — | — |
| 2021-01-05 | $13.10 | $13.10 | 13,630 | — | — |
| 2021-01-04 | $11.90 | $11.90 | 11,730 | — | — |