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
- 2020-11-19 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 | $10.75 | $10.75 | 1,621,480 | — | — |
| 2021-12-30 | $10.15 | $10.15 | 1,098,580 | — | — |
| 2021-12-29 | $9.00 | $9.00 | 985,200 | — | — |
| 2021-12-28 | $9.80 | $9.80 | 1,036,040 | — | — |
| 2021-12-27 | $9.10 | $9.10 | 3,455,660 | — | — |
| 2021-12-23 | $9.45 | $9.45 | 748,980 | — | — |
| 2021-12-22 | $9.65 | $9.65 | 265,680 | — | — |
| 2021-12-21 | $9.80 | $9.80 | 727,040 | — | — |
| 2021-12-20 | $9.50 | $9.50 | 464,820 | — | — |
| 2021-12-17 | $9.65 | $9.65 | 430,300 | — | — |
| 2021-12-16 | $9.75 | $9.75 | 357,160 | — | — |
| 2021-12-15 | $9.95 | $9.95 | 372,240 | — | — |
| 2021-12-14 | $9.60 | $9.60 | 816,300 | — | — |
| 2021-12-13 | $10.20 | $10.20 | 543,120 | — | — |
| 2021-12-10 | $10.45 | $10.45 | 285,560 | — | — |
| 2021-12-09 | $10.70 | $10.70 | 344,000 | — | — |
| 2021-12-08 | $11.45 | $11.45 | 566,120 | — | — |
| 2021-12-07 | $11.10 | $11.10 | 590,560 | — | — |
| 2021-12-06 | $10.65 | $10.65 | 871,260 | — | — |
| 2021-12-03 | $11.20 | $11.20 | 781,660 | — | — |
| 2021-12-02 | $11.55 | $11.55 | 668,400 | — | — |
| 2021-12-01 | $11.95 | $11.95 | 653,040 | — | — |
| 2021-11-30 | $13.05 | $13.05 | 1,027,560 | — | — |
| 2021-11-29 | $14.30 | $14.30 | 678,300 | — | — |
| 2021-11-26 | $15.00 | $15.00 | 721,500 | — | — |
| 2021-11-24 | $15.30 | $15.30 | 522,200 | — | — |
| 2021-11-23 | $14.75 | $14.75 | 704,220 | — | — |
| 2021-11-22 | $15.35 | $15.35 | 460,380 | — | — |
| 2021-11-19 | $15.00 | $15.00 | 652,960 | — | — |
| 2021-11-18 | $14.95 | $14.95 | 2,965,180 | — | — |
| 2021-11-17 | $13.50 | $13.50 | 1,426,360 | — | — |
| 2021-11-16 | $16.45 | $16.45 | 855,160 | — | — |
| 2021-11-15 | $15.50 | $15.50 | 516,240 | — | — |
| 2021-11-12 | $15.50 | $15.50 | 661,760 | — | — |
| 2021-11-11 | $14.75 | $14.75 | 533,140 | — | — |
| 2021-11-10 | $14.50 | $14.50 | 668,540 | — | — |
| 2021-11-09 | $15.40 | $15.40 | 559,680 | — | — |
| 2021-11-08 | $14.90 | $14.90 | 580,080 | — | — |
| 2021-11-05 | $13.80 | $13.80 | 612,360 | — | — |
| 2021-11-04 | $14.25 | $14.25 | 789,400 | — | — |
| 2021-11-03 | $15.35 | $15.35 | 554,220 | — | — |
| 2021-11-02 | $15.45 | $15.45 | 981,480 | — | — |
| 2021-11-01 | $15.20 | $15.20 | 954,620 | — | — |
| 2021-10-29 | $14.00 | $14.00 | 1,032,540 | — | — |
| 2021-10-28 | $15.10 | $15.10 | 948,880 | — | — |
| 2021-10-27 | $14.80 | $14.80 | 804,300 | — | — |
| 2021-10-26 | $14.90 | $14.90 | 960,520 | — | — |
| 2021-10-25 | $15.75 | $15.75 | 550,200 | — | — |
| 2021-10-22 | $16.10 | $16.10 | 476,540 | — | — |
| 2021-10-21 | $16.60 | $16.60 | 604,540 | — | — |
| 2021-10-20 | $16.40 | $16.40 | 1,237,500 | — | — |
| 2021-10-19 | $16.40 | $16.40 | 1,216,060 | — | — |
| 2021-10-18 | $16.25 | $16.25 | 604,840 | — | — |
| 2021-10-15 | $16.70 | $16.70 | 713,800 | — | — |
| 2021-10-14 | $17.20 | $17.20 | 1,090,420 | — | — |
| 2021-10-13 | $18.25 | $18.25 | 2,928,260 | — | — |
| 2021-10-12 | $18.25 | $18.25 | 690,180 | — | — |
| 2021-10-11 | $19.55 | $19.55 | 1,923,700 | — | — |
| 2021-10-08 | $18.80 | $18.80 | 862,220 | — | — |
| 2021-10-07 | $20.50 | $20.50 | 1,325,920 | — | — |
| 2021-10-06 | $18.20 | $18.20 | 242,460 | — | — |
| 2021-10-05 | $18.75 | $18.75 | 503,680 | — | — |
| 2021-10-04 | $18.40 | $18.40 | 374,260 | — | — |
| 2021-10-01 | $18.30 | $18.30 | 655,200 | — | — |
| 2021-09-30 | $19.05 | $19.05 | 583,080 | — | — |
| 2021-09-29 | $18.60 | $18.60 | 435,740 | — | — |
| 2021-09-28 | $19.40 | $19.40 | 273,100 | — | — |
| 2021-09-27 | $20.20 | $20.20 | 419,480 | — | — |
| 2021-09-24 | $20.35 | $20.35 | 204,360 | — | — |
| 2021-09-23 | $21.05 | $21.05 | 254,820 | — | — |
| 2021-09-22 | $21.25 | $21.25 | 416,900 | — | — |
| 2021-09-21 | $21.30 | $21.30 | 435,720 | — | — |
| 2021-09-20 | $21.10 | $21.10 | 552,100 | — | — |
| 2021-09-17 | $23.60 | $23.60 | 533,160 | — | — |
| 2021-09-16 | $22.20 | $22.20 | 180,160 | — | — |
| 2021-09-15 | $22.60 | $22.60 | 189,860 | — | — |
| 2021-09-14 | $22.85 | $22.85 | 335,880 | — | — |
| 2021-09-13 | $23.40 | $23.40 | 308,860 | — | — |
| 2021-09-10 | $24.75 | $24.75 | 290,400 | — | — |
| 2021-09-09 | $25.45 | $25.45 | 342,920 | — | — |
| 2021-09-08 | $25.75 | $25.75 | 461,940 | — | — |
| 2021-09-07 | $27.80 | $27.80 | 794,060 | — | — |
| 2021-09-03 | $26.30 | $26.30 | 368,540 | — | — |
| 2021-09-02 | $27.80 | $27.80 | 755,520 | — | — |
| 2021-09-01 | $26.35 | $26.35 | 1,234,640 | — | — |
| 2021-08-31 | $25.35 | $25.35 | 1,332,200 | — | — |
| 2021-08-30 | $23.25 | $23.25 | 724,720 | — | — |
| 2021-08-27 | $23.55 | $23.55 | 436,260 | — | — |
| 2021-08-26 | $24.05 | $24.05 | 1,708,120 | — | — |
| 2021-08-25 | $29.20 | $29.20 | 336,800 | — | — |
| 2021-08-24 | $30.75 | $30.75 | 455,020 | — | — |
| 2021-08-23 | $28.30 | $28.30 | 190,960 | — | — |
| 2021-08-20 | $27.70 | $27.70 | 162,640 | — | — |
| 2021-08-19 | $27.50 | $27.50 | 505,580 | — | — |
| 2021-08-18 | $30.25 | $30.25 | 269,080 | — | — |
| 2021-08-17 | $28.60 | $28.60 | 314,080 | — | — |
| 2021-08-16 | $29.25 | $29.25 | 601,000 | — | — |
| 2021-08-13 | $30.95 | $30.95 | 224,500 | — | — |
| 2021-08-12 | $31.70 | $31.70 | 184,280 | — | — |
| 2021-08-11 | $32.50 | $32.50 | 272,100 | — | — |
| 2021-08-10 | $33.70 | $33.70 | 356,520 | — | — |
| 2021-08-09 | $34.60 | $34.60 | 327,800 | — | — |
| 2021-08-06 | $33.95 | $33.95 | 301,020 | — | — |
| 2021-08-05 | $32.95 | $32.95 | 632,280 | — | — |
| 2021-08-04 | $33.90 | $33.90 | 457,360 | — | — |
| 2021-08-03 | $34.05 | $34.05 | 188,680 | — | — |
| 2021-08-02 | $35.25 | $35.25 | 172,480 | — | — |
| 2021-07-30 | $33.70 | $33.70 | 489,160 | — | — |
| 2021-07-29 | $33.70 | $33.70 | 444,440 | — | — |
| 2021-07-28 | $34.80 | $34.80 | 786,720 | — | — |
| 2021-07-27 | $31.05 | $31.05 | 760,140 | — | — |
| 2021-07-26 | $31.25 | $31.25 | 1,147,580 | — | — |
| 2021-07-23 | $31.05 | $31.05 | 1,603,880 | — | — |
| 2021-07-22 | $35.80 | $35.80 | 363,980 | — | — |
| 2021-07-21 | $37.30 | $37.30 | 384,980 | — | — |
| 2021-07-20 | $36.55 | $36.55 | 440,920 | — | — |
| 2021-07-19 | $36.10 | $36.10 | 495,460 | — | — |
| 2021-07-16 | $38.75 | $38.75 | 432,500 | — | — |
| 2021-07-15 | $40.55 | $40.55 | 157,100 | — | — |
| 2021-07-14 | $40.70 | $40.70 | 388,380 | — | — |
| 2021-07-13 | $44.70 | $44.70 | 238,800 | — | — |
| 2021-07-12 | $43.60 | $43.60 | 270,100 | — | — |
| 2021-07-09 | $43.90 | $43.90 | 364,160 | — | — |
| 2021-07-08 | $43.30 | $43.30 | 435,340 | — | — |
| 2021-07-07 | $41.75 | $41.75 | 309,140 | — | — |
| 2021-07-06 | $43.20 | $43.20 | 443,740 | — | — |
| 2021-07-02 | $45.15 | $45.15 | 395,920 | — | — |
| 2021-07-01 | $44.40 | $44.40 | 494,160 | — | — |
| 2021-06-30 | $46.85 | $46.85 | 470,640 | — | — |
| 2021-06-29 | $46.95 | $46.95 | 218,900 | — | — |
| 2021-06-28 | $49.50 | $49.50 | 179,860 | — | — |
| 2021-06-25 | $49.65 | $49.65 | 561,280 | — | — |
| 2021-06-24 | $48.50 | $48.50 | 684,280 | — | — |
| 2021-06-23 | $46.50 | $46.50 | 403,440 | — | — |
| 2021-06-22 | $45.80 | $45.80 | 398,600 | — | — |
| 2021-06-21 | $47.00 | $47.00 | 484,480 | — | — |
| 2021-06-18 | $50.90 | $50.90 | 863,320 | — | — |
| 2021-06-17 | $51.60 | $51.60 | 479,160 | — | — |
| 2021-06-16 | $51.85 | $51.85 | 235,740 | — | — |
| 2021-06-15 | $51.75 | $51.75 | 350,400 | — | — |
| 2021-06-14 | $52.40 | $52.40 | 409,200 | — | — |
| 2021-06-11 | $50.15 | $50.15 | 354,800 | — | — |
| 2021-06-10 | $49.75 | $49.75 | 536,380 | — | — |
| 2021-06-09 | $52.00 | $52.00 | 679,400 | — | — |
| 2021-06-08 | $51.75 | $51.75 | 726,120 | — | — |
| 2021-06-07 | $51.75 | $51.75 | 367,240 | — | — |
| 2021-06-04 | $53.40 | $53.40 | 350,700 | — | — |
| 2021-06-03 | $51.95 | $51.95 | 739,380 | — | — |
| 2021-06-02 | $55.05 | $55.05 | 735,360 | — | — |
| 2021-06-01 | $55.15 | $55.15 | 1,052,500 | — | — |
| 2021-05-28 | $56.75 | $56.75 | 650,420 | — | — |
| 2021-05-27 | $55.90 | $55.90 | 637,440 | — | — |
| 2021-05-26 | $50.90 | $50.90 | 572,660 | — | — |
| 2021-05-25 | $49.20 | $49.20 | 468,800 | — | — |
| 2021-05-24 | $49.05 | $49.05 | 496,820 | — | — |
| 2021-05-21 | $47.60 | $47.60 | 1,058,600 | — | — |
| 2021-05-20 | $46.60 | $46.60 | 1,032,580 | — | — |
| 2021-05-19 | $46.85 | $46.85 | 1,853,480 | — | — |
| 2021-05-18 | $49.10 | $49.10 | 667,520 | — | — |
| 2021-05-17 | $49.55 | $49.55 | 622,100 | — | — |
| 2021-05-14 | $47.20 | $47.20 | 157,580 | — | — |
| 2021-05-13 | $44.35 | $44.35 | 487,300 | — | — |
| 2021-05-12 | $46.60 | $46.60 | 307,980 | — | — |
| 2021-05-11 | $48.00 | $48.00 | 565,720 | — | — |
| 2021-05-10 | $45.10 | $45.10 | 614,080 | — | — |
| 2021-05-07 | $47.25 | $47.25 | 485,980 | — | — |
| 2021-05-06 | $48.90 | $48.90 | 350,560 | — | — |
| 2021-05-05 | $49.90 | $49.90 | 377,300 | — | — |
| 2021-05-04 | $51.40 | $51.40 | 371,020 | — | — |
| 2021-05-03 | $51.65 | $51.65 | 305,720 | — | — |
| 2021-04-30 | $52.10 | $52.10 | 738,320 | — | — |
| 2021-04-29 | $51.15 | $51.15 | 916,440 | — | — |
| 2021-04-28 | $54.90 | $54.90 | 1,117,280 | — | — |
| 2021-04-27 | $60.55 | $60.55 | 358,920 | — | — |
| 2021-04-26 | $59.35 | $59.35 | 334,580 | — | — |
| 2021-04-23 | $58.50 | $58.50 | 758,000 | — | — |
| 2021-04-22 | $57.25 | $57.25 | 2,057,220 | — | — |
| 2021-04-21 | $54.85 | $54.85 | 1,072,940 | — | — |
| 2021-04-20 | $49.00 | $49.00 | 521,980 | — | — |
| 2021-04-19 | $50.20 | $50.20 | 452,300 | — | — |
| 2021-04-16 | $48.75 | $48.75 | 463,660 | — | — |
| 2021-04-15 | $51.40 | $51.40 | 453,200 | — | — |
| 2021-04-14 | $55.80 | $55.80 | 432,900 | — | — |
| 2021-04-13 | $56.95 | $56.95 | 488,080 | — | — |
| 2021-04-12 | $55.80 | $55.80 | 393,700 | — | — |
| 2021-04-09 | $56.55 | $56.55 | 314,980 | — | — |
| 2021-04-08 | $56.75 | $56.75 | 771,400 | — | — |
| 2021-04-07 | $53.80 | $53.80 | 647,920 | — | — |
| 2021-04-06 | $60.05 | $60.05 | 413,340 | — | — |
| 2021-04-05 | $57.60 | $57.60 | 633,020 | — | — |
| 2021-04-01 | $63.45 | $63.45 | 431,080 | — | — |
| 2021-03-31 | $61.75 | $61.75 | 326,020 | — | — |
| 2021-03-30 | $60.45 | $60.45 | 492,300 | — | — |
| 2021-03-29 | $56.45 | $56.45 | 218,660 | — | — |
| 2021-03-26 | $59.55 | $59.55 | 614,500 | — | — |
| 2021-03-25 | $60.95 | $60.95 | 902,300 | — | — |
| 2021-03-24 | $58.70 | $58.70 | 791,200 | — | — |
| 2021-03-23 | $65.90 | $65.90 | 320,440 | — | — |
| 2021-03-22 | $68.75 | $68.75 | 693,780 | — | — |
| 2021-03-19 | $71.00 | $71.00 | 450,400 | — | — |
| 2021-03-18 | $70.45 | $70.45 | 378,640 | — | — |
| 2021-03-17 | $74.75 | $74.75 | 664,860 | — | — |
| 2021-03-16 | $71.40 | $71.40 | 988,820 | — | — |
| 2021-03-15 | $69.65 | $69.65 | 2,036,420 | — | — |
| 2021-03-12 | $78.55 | $78.55 | 1,136,120 | — | — |
| 2021-03-11 | $82.25 | $82.25 | 1,689,200 | — | — |
| 2021-03-10 | $82.45 | $82.45 | 396,860 | — | — |
| 2021-03-09 | $86.05 | $86.05 | 905,380 | — | — |
| 2021-03-08 | $79.70 | $79.70 | 1,100,240 | — | — |
| 2021-03-05 | $89.00 | $89.00 | 959,400 | — | — |
| 2021-03-04 | $88.80 | $88.80 | 465,460 | — | — |
| 2021-03-03 | $92.00 | $92.00 | 297,200 | — | — |
| 2021-03-02 | $96.45 | $96.45 | 613,400 | — | — |
| 2021-03-01 | $93.45 | $93.45 | 388,180 | — | — |
| 2021-02-26 | $87.65 | $87.65 | 832,800 | — | — |
| 2021-02-25 | $90.50 | $90.50 | 291,940 | — | — |
| 2021-02-24 | $93.65 | $93.65 | 422,180 | — | — |
| 2021-02-23 | $96.20 | $96.20 | 536,280 | — | — |
| 2021-02-22 | $100.85 | $100.85 | 370,920 | — | — |
| 2021-02-19 | $108.60 | $108.60 | 410,300 | — | — |
| 2021-02-18 | $105.85 | $105.85 | 713,500 | — | — |
| 2021-02-17 | $113.25 | $113.25 | 428,720 | — | — |
| 2021-02-16 | $116.05 | $116.05 | 326,680 | — | — |
| 2021-02-12 | $116.20 | $116.20 | 173,240 | — | — |
| 2021-02-11 | $117.70 | $117.70 | 213,520 | — | — |
| 2021-02-10 | $119.45 | $119.45 | 427,160 | — | — |
| 2021-02-09 | $119.35 | $119.35 | 396,300 | — | — |
| 2021-02-08 | $116.00 | $116.00 | 580,280 | — | — |
| 2021-02-05 | $122.75 | $122.75 | 1,089,280 | — | — |
| 2021-02-04 | $106.80 | $106.80 | 492,980 | — | — |
| 2021-02-03 | $111.00 | $111.00 | 844,860 | — | — |
| 2021-02-02 | $94.65 | $94.65 | 512,880 | — | — |
| 2021-02-01 | $95.75 | $95.75 | 403,300 | — | — |
| 2021-01-29 | $95.95 | $95.95 | 393,860 | — | — |
| 2021-01-28 | $94.65 | $94.65 | 766,640 | — | — |
| 2021-01-27 | $96.05 | $96.05 | 380,100 | — | — |
| 2021-01-26 | $102.25 | $102.25 | 261,200 | — | — |
| 2021-01-25 | $104.85 | $104.85 | 672,640 | — | — |
| 2021-01-22 | $96.90 | $96.90 | 365,560 | — | — |
| 2021-01-21 | $93.75 | $93.75 | 332,120 | — | — |
| 2021-01-20 | $97.80 | $97.80 | 436,900 | — | — |
| 2021-01-19 | $100.00 | $100.00 | 579,520 | — | — |
| 2021-01-15 | $92.45 | $92.45 | 793,020 | — | — |
| 2021-01-14 | $106.75 | $106.75 | 647,800 | — | — |
| 2021-01-13 | $94.15 | $94.15 | 554,160 | — | — |
| 2021-01-12 | $95.85 | $95.85 | 465,440 | — | — |
| 2021-01-11 | $89.45 | $89.45 | 548,200 | — | — |
| 2021-01-08 | $90.55 | $90.55 | 479,580 | — | — |
| 2021-01-07 | $85.75 | $85.75 | 615,900 | — | — |
| 2021-01-06 | $89.45 | $89.45 | 699,700 | — | — |
| 2021-01-05 | $84.65 | $84.65 | 827,820 | — | — |
| 2021-01-04 | $83.15 | $83.15 | 617,840 | — | — |