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
- 2020-12-11 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 | $14.30 | $14.30 | 1,026,600 | — | — |
| 2021-12-30 | $14.34 | $14.34 | 2,779,300 | — | — |
| 2021-12-29 | $13.67 | $13.67 | 2,014,500 | — | — |
| 2021-12-28 | $13.71 | $13.71 | 1,621,200 | — | — |
| 2021-12-27 | $14.75 | $14.75 | 1,374,900 | — | — |
| 2021-12-23 | $14.93 | $14.93 | 1,765,800 | — | — |
| 2021-12-22 | $15.40 | $15.40 | 1,014,400 | — | — |
| 2021-12-21 | $15.74 | $15.74 | 1,510,600 | — | — |
| 2021-12-20 | $14.60 | $14.60 | 1,409,900 | — | — |
| 2021-12-17 | $14.98 | $14.98 | 5,273,600 | — | — |
| 2021-12-16 | $13.69 | $13.69 | 3,896,900 | — | — |
| 2021-12-15 | $12.99 | $12.99 | 3,512,400 | — | — |
| 2021-12-14 | $13.16 | $13.16 | 2,010,200 | — | — |
| 2021-12-13 | $13.78 | $13.78 | 1,864,400 | — | — |
| 2021-12-10 | $13.97 | $13.97 | 2,007,300 | — | — |
| 2021-12-09 | $14.55 | $14.55 | 946,800 | — | — |
| 2021-12-08 | $15.12 | $15.12 | 1,923,600 | — | — |
| 2021-12-07 | $14.55 | $14.55 | 1,878,400 | — | — |
| 2021-12-06 | $13.50 | $13.50 | 2,533,000 | — | — |
| 2021-12-03 | $14.02 | $14.02 | 2,936,700 | — | — |
| 2021-12-02 | $14.83 | $14.83 | 1,140,300 | — | — |
| 2021-12-01 | $14.58 | $14.58 | 1,508,100 | — | — |
| 2021-11-30 | $14.96 | $14.96 | 2,263,800 | — | — |
| 2021-11-29 | $14.10 | $14.10 | 1,376,000 | — | — |
| 2021-11-26 | $13.99 | $13.99 | 1,096,100 | — | — |
| 2021-11-24 | $14.44 | $14.44 | 774,700 | — | — |
| 2021-11-23 | $13.96 | $13.96 | 1,809,500 | — | — |
| 2021-11-22 | $14.42 | $14.42 | 1,822,600 | — | — |
| 2021-11-19 | $15.80 | $15.80 | 1,816,100 | — | — |
| 2021-11-18 | $15.31 | $15.31 | 1,442,200 | — | — |
| 2021-11-17 | $14.82 | $14.82 | 2,108,100 | — | — |
| 2021-11-16 | $16.36 | $16.36 | 1,600,300 | — | — |
| 2021-11-15 | $16.39 | $16.39 | 3,135,400 | — | — |
| 2021-11-12 | $15.02 | $15.02 | 2,082,700 | — | — |
| 2021-11-11 | $15.05 | $15.05 | 1,724,800 | — | — |
| 2021-11-10 | $14.14 | $14.14 | 3,332,100 | — | — |
| 2021-11-09 | $14.71 | $14.71 | 2,436,700 | — | — |
| 2021-11-08 | $15.33 | $15.33 | 2,193,600 | — | — |
| 2021-11-05 | $15.09 | $15.09 | 5,201,300 | — | — |
| 2021-11-04 | $17.37 | $17.37 | 775,600 | — | — |
| 2021-11-03 | $17.62 | $17.62 | 898,500 | — | — |
| 2021-11-02 | $17.73 | $17.73 | 1,777,500 | — | — |
| 2021-11-01 | $17.03 | $17.03 | 1,649,900 | — | — |
| 2021-10-29 | $15.71 | $15.71 | 799,300 | — | — |
| 2021-10-28 | $15.92 | $15.92 | 1,239,600 | — | — |
| 2021-10-27 | $15.37 | $15.37 | 1,068,900 | — | — |
| 2021-10-26 | $15.58 | $15.58 | 2,001,600 | — | — |
| 2021-10-25 | $16.47 | $16.47 | 997,500 | — | — |
| 2021-10-22 | $15.97 | $15.97 | 839,500 | — | — |
| 2021-10-21 | $16.30 | $16.30 | 974,700 | — | — |
| 2021-10-20 | $16.04 | $16.04 | 717,800 | — | — |
| 2021-10-19 | $15.97 | $15.97 | 1,395,300 | — | — |
| 2021-10-18 | $15.28 | $15.28 | 1,075,800 | — | — |
| 2021-10-15 | $15.53 | $15.53 | 1,076,300 | — | — |
| 2021-10-14 | $15.91 | $15.91 | 1,303,400 | — | — |
| 2021-10-13 | $15.52 | $15.52 | 1,221,500 | — | — |
| 2021-10-12 | $15.12 | $15.12 | 1,215,900 | — | — |
| 2021-10-11 | $14.85 | $14.85 | 2,016,400 | — | — |
| 2021-10-08 | $15.37 | $15.37 | 1,797,000 | — | — |
| 2021-10-07 | $15.78 | $15.78 | 1,827,700 | — | — |
| 2021-10-06 | $15.55 | $15.55 | 2,424,100 | — | — |
| 2021-10-05 | $16.53 | $16.53 | 1,672,700 | — | — |
| 2021-10-04 | $16.43 | $16.43 | 2,086,800 | — | — |
| 2021-10-01 | $17.20 | $17.20 | 8,070,500 | — | — |
| 2021-09-30 | $20.04 | $20.04 | 1,557,900 | — | — |
| 2021-09-29 | $19.45 | $19.45 | 1,262,400 | — | — |
| 2021-09-28 | $19.61 | $19.61 | 3,738,100 | — | — |
| 2021-09-27 | $20.99 | $20.99 | 2,619,200 | — | — |
| 2021-09-24 | $21.15 | $21.15 | 1,663,200 | — | — |
| 2021-09-23 | $21.15 | $21.15 | 3,962,800 | — | — |
| 2021-09-22 | $21.34 | $21.34 | 3,220,900 | — | — |
| 2021-09-21 | $21.08 | $21.08 | 3,426,100 | — | — |
| 2021-09-20 | $20.65 | $20.65 | 4,906,000 | — | — |
| 2021-09-17 | $20.36 | $20.36 | 14,682,900 | — | — |
| 2021-09-16 | $19.80 | $19.80 | 6,508,800 | — | — |
| 2021-09-15 | $18.81 | $18.81 | 7,188,100 | — | — |
| 2021-09-14 | $17.56 | $17.56 | 1,982,900 | — | — |
| 2021-09-13 | $17.73 | $17.73 | 2,875,100 | — | — |
| 2021-09-10 | $18.99 | $18.99 | 1,588,600 | — | — |
| 2021-09-09 | $18.43 | $18.43 | 1,135,300 | — | — |
| 2021-09-08 | $18.24 | $18.24 | 1,432,400 | — | — |
| 2021-09-07 | $18.95 | $18.95 | 2,864,700 | — | — |
| 2021-09-03 | $18.74 | $18.74 | 3,003,400 | — | — |
| 2021-09-02 | $17.55 | $17.55 | 1,396,100 | — | — |
| 2021-09-01 | $16.93 | $16.93 | 1,567,600 | — | — |
| 2021-08-31 | $16.78 | $16.78 | 1,710,700 | — | — |
| 2021-08-30 | $17.35 | $17.35 | 1,031,800 | — | — |
| 2021-08-27 | $17.58 | $17.58 | 1,682,400 | — | — |
| 2021-08-26 | $17.37 | $17.37 | 933,600 | — | — |
| 2021-08-25 | $17.65 | $17.65 | 1,856,300 | — | — |
| 2021-08-24 | $17.06 | $17.06 | 1,030,200 | — | — |
| 2021-08-23 | $16.91 | $16.91 | 1,524,500 | — | — |
| 2021-08-20 | $16.04 | $16.04 | 1,470,500 | — | — |
| 2021-08-19 | $15.79 | $15.79 | 3,199,900 | — | — |
| 2021-08-18 | $16.75 | $16.75 | 2,366,100 | — | — |
| 2021-08-17 | $16.59 | $16.59 | 3,084,100 | — | — |
| 2021-08-16 | $17.66 | $17.66 | 2,011,700 | — | — |
| 2021-08-13 | $17.89 | $17.89 | 9,978,200 | — | — |
| 2021-08-12 | $15.19 | $15.19 | 1,844,700 | — | — |
| 2021-08-11 | $15.28 | $15.28 | 1,471,100 | — | — |
| 2021-08-10 | $15.59 | $15.59 | 1,756,900 | — | — |
| 2021-08-09 | $16.20 | $16.20 | 1,848,500 | — | — |
| 2021-08-06 | $14.97 | $14.97 | 1,636,600 | — | — |
| 2021-08-05 | $15.61 | $15.61 | 1,228,300 | — | — |
| 2021-08-04 | $15.23 | $15.23 | 1,159,500 | — | — |
| 2021-08-03 | $15.75 | $15.75 | 1,029,200 | — | — |
| 2021-08-02 | $15.82 | $15.82 | 1,000,600 | — | — |
| 2021-07-30 | $15.17 | $15.17 | 1,014,700 | — | — |
| 2021-07-29 | $15.62 | $15.62 | 1,302,300 | — | — |
| 2021-07-28 | $16.08 | $16.08 | 1,990,700 | — | — |
| 2021-07-27 | $14.85 | $14.85 | 1,993,600 | — | — |
| 2021-07-26 | $15.39 | $15.39 | 1,914,500 | — | — |
| 2021-07-23 | $15.79 | $15.79 | 1,387,500 | — | — |
| 2021-07-22 | $16.03 | $16.03 | 1,029,800 | — | — |
| 2021-07-21 | $16.62 | $16.62 | 893,100 | — | — |
| 2021-07-20 | $16.34 | $16.34 | 1,168,400 | — | — |
| 2021-07-19 | $16.42 | $16.42 | 1,195,500 | — | — |
| 2021-07-16 | $16.93 | $16.93 | 1,544,600 | — | — |
| 2021-07-15 | $16.53 | $16.53 | 2,254,800 | — | — |
| 2021-07-14 | $16.88 | $16.88 | 2,871,600 | — | — |
| 2021-07-13 | $17.83 | $17.83 | 1,625,000 | — | — |
| 2021-07-12 | $18.65 | $18.65 | 1,150,600 | — | — |
| 2021-07-09 | $19.37 | $19.37 | 1,782,200 | — | — |
| 2021-07-08 | $18.52 | $18.52 | 1,897,200 | — | — |
| 2021-07-07 | $19.00 | $19.00 | 3,085,800 | — | — |
| 2021-07-06 | $19.62 | $19.62 | 1,840,700 | — | — |
| 2021-07-02 | $20.48 | $20.48 | 1,780,900 | — | — |
| 2021-07-01 | $20.56 | $20.56 | 1,958,900 | — | — |
| 2021-06-30 | $22.00 | $22.00 | 2,137,200 | — | — |
| 2021-06-29 | $21.28 | $21.28 | 2,300,300 | — | — |
| 2021-06-28 | $20.19 | $20.19 | 2,760,800 | — | — |
| 2021-06-25 | $20.74 | $20.74 | 3,134,700 | — | — |
| 2021-06-24 | $21.26 | $21.26 | 3,417,100 | — | — |
| 2021-06-23 | $21.71 | $21.71 | 6,377,700 | — | — |
| 2021-06-22 | $22.07 | $22.07 | 1,539,300 | — | — |
| 2021-06-21 | $22.72 | $22.72 | 2,506,800 | — | — |
| 2021-06-18 | $23.19 | $23.19 | 2,929,400 | — | — |
| 2021-06-17 | $22.81 | $22.81 | 2,114,600 | — | — |
| 2021-06-16 | $23.04 | $23.04 | 1,910,700 | — | — |
| 2021-06-15 | $23.53 | $23.53 | 2,296,000 | — | — |
| 2021-06-14 | $24.55 | $24.55 | 3,569,500 | — | — |
| 2021-06-11 | $25.90 | $25.90 | 4,290,200 | — | — |
| 2021-06-10 | $24.84 | $24.84 | 3,645,800 | — | — |
| 2021-06-09 | $23.84 | $23.84 | 3,872,600 | — | — |
| 2021-06-08 | $24.98 | $24.98 | 1,328,800 | — | — |
| 2021-06-07 | $26.23 | $26.23 | 815,200 | — | — |
| 2021-06-04 | $25.97 | $25.97 | 769,800 | — | — |
| 2021-06-03 | $25.57 | $25.57 | 1,042,500 | — | — |
| 2021-06-02 | $26.87 | $26.87 | 928,600 | — | — |
| 2021-06-01 | $26.44 | $26.44 | 1,149,500 | — | — |
| 2021-05-28 | $26.83 | $26.83 | 1,238,700 | — | — |
| 2021-05-27 | $27.15 | $27.15 | 1,581,900 | — | — |
| 2021-05-26 | $28.50 | $28.50 | 1,947,700 | — | — |
| 2021-05-25 | $32.56 | $32.56 | 800,100 | — | — |
| 2021-05-24 | $32.62 | $32.62 | 343,600 | — | — |
| 2021-05-21 | $32.03 | $32.03 | 409,400 | — | — |
| 2021-05-20 | $31.79 | $31.79 | 365,200 | — | — |
| 2021-05-19 | $32.35 | $32.35 | 327,100 | — | — |
| 2021-05-18 | $32.99 | $32.99 | 659,600 | — | — |
| 2021-05-17 | $34.17 | $34.17 | 896,100 | — | — |
| 2021-05-14 | $31.75 | $31.75 | 902,200 | — | — |
| 2021-05-13 | $34.14 | $34.14 | 1,798,000 | — | — |
| 2021-05-12 | $30.72 | $30.72 | 906,700 | — | — |
| 2021-05-11 | $28.25 | $28.25 | 577,900 | — | — |
| 2021-05-10 | $27.67 | $27.67 | 784,400 | — | — |
| 2021-05-07 | $29.09 | $29.09 | 484,500 | — | — |
| 2021-05-06 | $28.70 | $28.70 | 850,500 | — | — |
| 2021-05-05 | $29.42 | $29.42 | 1,360,600 | — | — |
| 2021-05-04 | $28.00 | $28.00 | 1,719,600 | — | — |
| 2021-05-03 | $26.00 | $26.00 | 697,000 | — | — |
| 2021-04-30 | $26.65 | $26.65 | 1,062,200 | — | — |
| 2021-04-29 | $28.78 | $28.78 | 719,100 | — | — |
| 2021-04-28 | $30.03 | $30.03 | 516,100 | — | — |
| 2021-04-27 | $29.48 | $29.48 | 855,100 | — | — |
| 2021-04-26 | $31.60 | $31.60 | 679,700 | — | — |
| 2021-04-23 | $29.33 | $29.33 | 414,400 | — | — |
| 2021-04-22 | $29.23 | $29.23 | 439,000 | — | — |
| 2021-04-21 | $29.06 | $29.06 | 814,800 | — | — |
| 2021-04-20 | $27.73 | $27.73 | 1,617,300 | — | — |
| 2021-04-19 | $29.65 | $29.65 | 698,300 | — | — |
| 2021-04-16 | $29.82 | $29.82 | 690,700 | — | — |
| 2021-04-15 | $29.00 | $29.00 | 1,795,800 | — | — |
| 2021-04-14 | $28.25 | $28.25 | 1,170,800 | — | — |
| 2021-04-13 | $28.26 | $28.26 | 886,100 | — | — |
| 2021-04-12 | $27.92 | $27.92 | 1,606,100 | — | — |
| 2021-04-09 | $28.35 | $28.35 | 2,392,300 | — | — |
| 2021-04-08 | $30.59 | $30.59 | 814,100 | — | — |
| 2021-04-07 | $31.29 | $31.29 | 1,443,200 | — | — |
| 2021-04-06 | $29.00 | $29.00 | 1,432,100 | — | — |
| 2021-04-05 | $28.09 | $28.09 | 1,648,200 | — | — |
| 2021-04-01 | $30.71 | $30.71 | 4,230,900 | — | — |
| 2021-03-31 | $33.96 | $33.96 | 3,243,900 | — | — |
| 2021-03-30 | $26.68 | $26.68 | 3,580,200 | — | — |
| 2021-03-29 | $23.29 | $23.29 | 1,366,500 | — | — |
| 2021-03-26 | $24.75 | $24.75 | 1,703,200 | — | — |
| 2021-03-25 | $26.58 | $26.58 | 1,788,300 | — | — |
| 2021-03-24 | $27.79 | $27.79 | 634,700 | — | — |
| 2021-03-23 | $29.23 | $29.23 | 565,400 | — | — |
| 2021-03-22 | $30.58 | $30.58 | 543,200 | — | — |
| 2021-03-19 | $31.20 | $31.20 | 858,900 | — | — |
| 2021-03-18 | $31.37 | $31.37 | 1,086,200 | — | — |
| 2021-03-17 | $36.29 | $36.29 | 445,900 | — | — |
| 2021-03-16 | $37.88 | $37.88 | 963,800 | — | — |
| 2021-03-15 | $37.55 | $37.55 | 891,700 | — | — |
| 2021-03-12 | $36.54 | $36.54 | 432,700 | — | — |
| 2021-03-11 | $36.00 | $36.00 | 1,066,100 | — | — |
| 2021-03-10 | $32.22 | $32.22 | 941,400 | — | — |
| 2021-03-09 | $30.64 | $30.64 | 1,005,800 | — | — |
| 2021-03-08 | $26.76 | $26.76 | 930,300 | — | — |
| 2021-03-05 | $28.61 | $28.61 | 1,794,000 | — | — |
| 2021-03-04 | $30.05 | $30.05 | 2,272,500 | — | — |
| 2021-03-03 | $35.67 | $35.67 | 493,200 | — | — |
| 2021-03-02 | $38.00 | $38.00 | 300,600 | — | — |
| 2021-03-01 | $39.69 | $39.69 | 291,100 | — | — |
| 2021-02-26 | $37.71 | $37.71 | 797,500 | — | — |
| 2021-02-25 | $39.06 | $39.06 | 481,000 | — | — |
| 2021-02-24 | $40.10 | $40.10 | 661,200 | — | — |
| 2021-02-23 | $38.83 | $38.83 | 911,300 | — | — |
| 2021-02-22 | $40.37 | $40.37 | 597,600 | — | — |
| 2021-02-19 | $44.07 | $44.07 | 415,900 | — | — |
| 2021-02-18 | $43.80 | $43.80 | 499,100 | — | — |
| 2021-02-17 | $45.64 | $45.64 | 609,700 | — | — |
| 2021-02-16 | $44.04 | $44.04 | 1,443,100 | — | — |
| 2021-02-12 | $42.97 | $42.97 | 714,700 | — | — |
| 2021-02-11 | $46.00 | $46.00 | 807,300 | — | — |
| 2021-02-10 | $46.99 | $46.99 | 1,126,200 | — | — |
| 2021-02-09 | $47.00 | $47.00 | 973,600 | — | — |
| 2021-02-08 | $45.03 | $45.03 | 579,700 | — | — |
| 2021-02-05 | $46.55 | $46.55 | 458,700 | — | — |
| 2021-02-04 | $46.58 | $46.58 | 373,800 | — | — |
| 2021-02-03 | $48.55 | $48.55 | 579,600 | — | — |
| 2021-02-02 | $47.95 | $47.95 | 743,900 | — | — |
| 2021-02-01 | $53.20 | $53.20 | 1,247,900 | — | — |
| 2021-01-29 | $52.83 | $52.83 | 1,070,400 | — | — |
| 2021-01-28 | $51.50 | $51.50 | 998,600 | — | — |
| 2021-01-27 | $46.85 | $46.85 | 687,300 | — | — |
| 2021-01-26 | $47.77 | $47.77 | 499,800 | — | — |
| 2021-01-25 | $48.79 | $48.79 | 478,800 | — | — |
| 2021-01-22 | $50.50 | $50.50 | 694,500 | — | — |
| 2021-01-21 | $50.90 | $50.90 | 1,003,800 | — | — |
| 2021-01-20 | $48.20 | $48.20 | 475,200 | — | — |
| 2021-01-19 | $49.08 | $49.08 | 1,252,200 | — | — |
| 2021-01-15 | $44.41 | $44.41 | 1,000,900 | — | — |
| 2021-01-14 | $46.64 | $46.64 | 964,800 | — | — |
| 2021-01-13 | $43.88 | $43.88 | 1,914,300 | — | — |
| 2021-01-12 | $39.95 | $39.95 | 1,447,400 | — | — |
| 2021-01-11 | $36.59 | $36.59 | 872,700 | — | — |
| 2021-01-08 | $39.72 | $39.72 | 1,076,600 | — | — |
| 2021-01-07 | $39.32 | $39.32 | 992,800 | — | — |
| 2021-01-06 | $39.61 | $39.61 | 2,752,800 | — | — |
| 2021-01-05 | $38.51 | $38.51 | 1,727,200 | — | — |
| 2021-01-04 | $39.10 | $39.10 | 1,121,800 | — | — |