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
- 2021-03-24 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 | $18.84 | $18.84 | 350,100 | — | — |
| 2021-12-30 | $19.05 | $19.05 | 673,700 | — | — |
| 2021-12-29 | $18.55 | $18.55 | 500,000 | — | — |
| 2021-12-28 | $18.91 | $18.91 | 348,100 | — | — |
| 2021-12-27 | $18.82 | $18.82 | 564,800 | — | — |
| 2021-12-23 | $18.96 | $18.96 | 894,500 | — | — |
| 2021-12-22 | $18.33 | $18.33 | 1,054,200 | — | — |
| 2021-12-21 | $18.05 | $18.05 | 1,988,900 | — | — |
| 2021-12-20 | $17.44 | $17.44 | 2,207,000 | — | — |
| 2021-12-17 | $17.99 | $17.99 | 5,825,300 | — | — |
| 2021-12-16 | $17.12 | $17.12 | 2,905,600 | — | — |
| 2021-12-15 | $18.03 | $18.03 | 4,175,400 | — | — |
| 2021-12-14 | $19.13 | $19.13 | 1,000,200 | — | — |
| 2021-12-13 | $19.58 | $19.58 | 836,300 | — | — |
| 2021-12-10 | $19.65 | $19.65 | 955,800 | — | — |
| 2021-12-09 | $19.84 | $19.84 | 1,039,000 | — | — |
| 2021-12-08 | $20.68 | $20.68 | 1,398,500 | — | — |
| 2021-12-07 | $19.80 | $19.80 | 3,213,900 | — | — |
| 2021-12-06 | $21.14 | $21.14 | 1,962,000 | — | — |
| 2021-12-03 | $21.43 | $21.43 | 1,357,400 | — | — |
| 2021-12-02 | $21.97 | $21.97 | 1,377,000 | — | — |
| 2021-12-01 | $20.62 | $20.62 | 1,929,300 | — | — |
| 2021-11-30 | $21.18 | $21.18 | 2,625,000 | — | — |
| 2021-11-29 | $21.36 | $21.36 | 1,021,200 | — | — |
| 2021-11-26 | $21.13 | $21.13 | 485,100 | — | — |
| 2021-11-24 | $21.53 | $21.53 | 690,500 | — | — |
| 2021-11-23 | $20.94 | $20.94 | 1,377,900 | — | — |
| 2021-11-22 | $21.95 | $21.95 | 1,063,000 | — | — |
| 2021-11-19 | $21.65 | $21.65 | 1,319,000 | — | — |
| 2021-11-18 | $21.66 | $21.66 | 894,600 | — | — |
| 2021-11-17 | $22.08 | $22.08 | 1,657,200 | — | — |
| 2021-11-16 | $21.00 | $21.00 | 1,332,800 | — | — |
| 2021-11-15 | $20.44 | $20.44 | 1,375,000 | — | — |
| 2021-11-12 | $20.15 | $20.15 | 1,944,900 | — | — |
| 2021-11-11 | $18.94 | $18.94 | 4,195,700 | — | — |
| 2021-11-10 | $19.18 | $19.18 | 1,188,100 | — | — |
| 2021-11-09 | $19.78 | $19.78 | 1,354,100 | — | — |
| 2021-11-08 | $20.14 | $20.14 | 738,500 | — | — |
| 2021-11-05 | $19.93 | $19.93 | 626,400 | — | — |
| 2021-11-04 | $20.00 | $20.00 | 1,070,900 | — | — |
| 2021-11-03 | $20.24 | $20.24 | 608,400 | — | — |
| 2021-11-02 | $19.70 | $19.70 | 412,300 | — | — |
| 2021-11-01 | $19.48 | $19.48 | 557,100 | — | — |
| 2021-10-29 | $19.47 | $19.47 | 610,100 | — | — |
| 2021-10-28 | $19.26 | $19.26 | 506,400 | — | — |
| 2021-10-27 | $18.43 | $18.43 | 477,700 | — | — |
| 2021-10-26 | $19.16 | $19.16 | 391,300 | — | — |
| 2021-10-25 | $19.50 | $19.50 | 349,200 | — | — |
| 2021-10-22 | $19.90 | $19.90 | 453,800 | — | — |
| 2021-10-21 | $20.64 | $20.64 | 774,300 | — | — |
| 2021-10-20 | $19.85 | $19.85 | 390,100 | — | — |
| 2021-10-19 | $19.91 | $19.91 | 742,200 | — | — |
| 2021-10-18 | $19.68 | $19.68 | 850,200 | — | — |
| 2021-10-15 | $20.64 | $20.64 | 768,200 | — | — |
| 2021-10-14 | $20.32 | $20.32 | 862,100 | — | — |
| 2021-10-13 | $19.56 | $19.56 | 568,500 | — | — |
| 2021-10-12 | $19.22 | $19.22 | 769,400 | — | — |
| 2021-10-11 | $18.90 | $18.90 | 517,600 | — | — |
| 2021-10-08 | $18.96 | $18.96 | 754,100 | — | — |
| 2021-10-07 | $18.29 | $18.29 | 1,556,800 | — | — |
| 2021-10-06 | $17.12 | $17.12 | 1,399,400 | — | — |
| 2021-10-05 | $16.74 | $16.74 | 1,569,300 | — | — |
| 2021-10-04 | $16.63 | $16.63 | 970,300 | — | — |
| 2021-10-01 | $17.81 | $17.81 | 1,201,300 | — | — |
| 2021-09-30 | $17.89 | $17.89 | 614,700 | — | — |
| 2021-09-29 | $17.98 | $17.98 | 722,600 | — | — |
| 2021-09-28 | $18.49 | $18.49 | 1,641,300 | — | — |
| 2021-09-27 | $19.72 | $19.72 | 1,401,400 | — | — |
| 2021-09-24 | $19.39 | $19.39 | 1,518,500 | — | — |
| 2021-09-23 | $18.49 | $18.49 | 2,188,400 | — | — |
| 2021-09-22 | $18.34 | $18.34 | 9,990,100 | — | — |
| 2021-09-21 | $18.74 | $18.74 | 1,597,200 | — | — |
| 2021-09-20 | $19.60 | $19.60 | 1,780,600 | — | — |
| 2021-09-17 | $19.98 | $19.98 | 4,120,200 | — | — |
| 2021-09-16 | $21.09 | $21.09 | 1,441,500 | — | — |
| 2021-09-15 | $19.89 | $19.89 | 1,572,100 | — | — |
| 2021-09-14 | $20.00 | $20.00 | 940,900 | — | — |
| 2021-09-13 | $19.27 | $19.27 | 1,599,400 | — | — |
| 2021-09-10 | $19.87 | $19.87 | 1,451,400 | — | — |
| 2021-09-09 | $20.35 | $20.35 | 995,400 | — | — |
| 2021-09-08 | $20.08 | $20.08 | 1,163,700 | — | — |
| 2021-09-07 | $20.00 | $20.00 | 850,300 | — | — |
| 2021-09-03 | $20.03 | $20.03 | 1,172,600 | — | — |
| 2021-09-02 | $20.13 | $20.13 | 1,449,100 | — | — |
| 2021-09-01 | $20.10 | $20.10 | 1,228,500 | — | — |
| 2021-08-31 | $20.41 | $20.41 | 885,100 | — | — |
| 2021-08-30 | $20.16 | $20.16 | 682,800 | — | — |
| 2021-08-27 | $19.00 | $19.00 | 493,100 | — | — |
| 2021-08-26 | $19.01 | $19.01 | 617,800 | — | — |
| 2021-08-25 | $19.55 | $19.55 | 995,500 | — | — |
| 2021-08-24 | $20.29 | $20.29 | 784,300 | — | — |
| 2021-08-23 | $19.75 | $19.75 | 1,173,100 | — | — |
| 2021-08-20 | $18.51 | $18.51 | 593,300 | — | — |
| 2021-08-19 | $18.73 | $18.73 | 1,041,700 | — | — |
| 2021-08-18 | $19.81 | $19.81 | 518,400 | — | — |
| 2021-08-17 | $20.56 | $20.56 | 582,100 | — | — |
| 2021-08-16 | $21.06 | $21.06 | 969,400 | — | — |
| 2021-08-13 | $21.86 | $21.86 | 772,100 | — | — |
| 2021-08-12 | $21.85 | $21.85 | 1,604,000 | — | — |
| 2021-08-11 | $24.60 | $24.60 | 590,500 | — | — |
| 2021-08-10 | $23.90 | $23.90 | 602,000 | — | — |
| 2021-08-09 | $23.68 | $23.68 | 163,400 | — | — |
| 2021-08-06 | $23.71 | $23.71 | 133,000 | — | — |
| 2021-08-05 | $23.95 | $23.95 | 203,600 | — | — |
| 2021-08-04 | $23.74 | $23.74 | 482,900 | — | — |
| 2021-08-03 | $23.03 | $23.03 | 529,400 | — | — |
| 2021-08-02 | $23.09 | $23.09 | 411,100 | — | — |
| 2021-07-30 | $23.16 | $23.16 | 302,700 | — | — |
| 2021-07-29 | $23.18 | $23.18 | 372,900 | — | — |
| 2021-07-28 | $23.19 | $23.19 | 524,600 | — | — |
| 2021-07-27 | $22.87 | $22.87 | 288,000 | — | — |
| 2021-07-26 | $22.80 | $22.80 | 526,900 | — | — |
| 2021-07-23 | $22.93 | $22.93 | 450,000 | — | — |
| 2021-07-22 | $22.05 | $22.05 | 305,500 | — | — |
| 2021-07-21 | $21.43 | $21.43 | 573,100 | — | — |
| 2021-07-20 | $21.77 | $21.77 | 665,700 | — | — |
| 2021-07-19 | $21.45 | $21.45 | 315,300 | — | — |
| 2021-07-16 | $21.46 | $21.46 | 1,016,900 | — | — |
| 2021-07-15 | $20.09 | $20.09 | 796,000 | — | — |
| 2021-07-14 | $21.84 | $21.84 | 592,100 | — | — |
| 2021-07-13 | $23.03 | $23.03 | 689,400 | — | — |
| 2021-07-12 | $23.78 | $23.78 | 299,200 | — | — |
| 2021-07-09 | $23.36 | $23.36 | 257,900 | — | — |
| 2021-07-08 | $23.17 | $23.17 | 236,000 | — | — |
| 2021-07-07 | $23.59 | $23.59 | 293,300 | — | — |
| 2021-07-06 | $23.79 | $23.79 | 702,200 | — | — |
| 2021-07-02 | $25.18 | $25.18 | 516,400 | — | — |
| 2021-07-01 | $24.86 | $24.86 | 486,900 | — | — |
| 2021-06-30 | $25.63 | $25.63 | 526,700 | — | — |
| 2021-06-29 | $24.94 | $24.94 | 677,600 | — | — |
| 2021-06-28 | $23.99 | $23.99 | 563,400 | — | — |
| 2021-06-25 | $24.65 | $24.65 | 806,800 | — | — |
| 2021-06-24 | $24.07 | $24.07 | 879,300 | — | — |
| 2021-06-23 | $23.95 | $23.95 | 564,800 | — | — |
| 2021-06-22 | $24.17 | $24.17 | 520,800 | — | — |
| 2021-06-21 | $24.06 | $24.06 | 657,900 | — | — |
| 2021-06-18 | $23.93 | $23.93 | 1,389,400 | — | — |
| 2021-06-17 | $24.07 | $24.07 | 537,600 | — | — |
| 2021-06-16 | $24.42 | $24.42 | 879,900 | — | — |
| 2021-06-15 | $23.84 | $23.84 | 752,500 | — | — |
| 2021-06-14 | $24.50 | $24.50 | 1,156,600 | — | — |
| 2021-06-11 | $24.29 | $24.29 | 1,289,300 | — | — |
| 2021-06-10 | $24.10 | $24.10 | 425,800 | — | — |
| 2021-06-09 | $22.83 | $22.83 | 695,700 | — | — |
| 2021-06-08 | $23.90 | $23.90 | 1,166,200 | — | — |
| 2021-06-07 | $25.69 | $25.69 | 504,600 | — | — |
| 2021-06-04 | $26.20 | $26.20 | 475,100 | — | — |
| 2021-06-03 | $25.51 | $25.51 | 691,300 | — | — |
| 2021-06-02 | $25.56 | $25.56 | 381,800 | — | — |
| 2021-06-01 | $25.99 | $25.99 | 339,000 | — | — |
| 2021-05-28 | $25.92 | $25.92 | 385,400 | — | — |
| 2021-05-27 | $26.02 | $26.02 | 297,200 | — | — |
| 2021-05-26 | $26.01 | $26.01 | 773,800 | — | — |
| 2021-05-25 | $25.90 | $25.90 | 1,918,600 | — | — |
| 2021-05-24 | $25.57 | $25.57 | 1,732,900 | — | — |
| 2021-05-21 | $26.24 | $26.24 | 556,900 | — | — |
| 2021-05-20 | $27.13 | $27.13 | 997,600 | — | — |
| 2021-05-19 | $28.24 | $28.24 | 1,344,900 | — | — |
| 2021-05-18 | $27.00 | $27.00 | 1,874,700 | — | — |
| 2021-05-17 | $28.08 | $28.08 | 768,800 | — | — |
| 2021-05-14 | $28.45 | $28.45 | 1,451,100 | — | — |
| 2021-05-13 | $29.06 | $29.06 | 1,147,100 | — | — |
| 2021-05-12 | $30.10 | $30.10 | 1,729,600 | — | — |
| 2021-05-11 | $33.51 | $33.51 | 1,143,300 | — | — |
| 2021-05-10 | $33.75 | $33.75 | 907,300 | — | — |
| 2021-05-07 | $33.08 | $33.08 | 371,000 | — | — |
| 2021-05-06 | $33.00 | $33.00 | 275,900 | — | — |
| 2021-05-05 | $33.45 | $33.45 | 121,700 | — | — |
| 2021-05-04 | $33.08 | $33.08 | 276,400 | — | — |
| 2021-05-03 | $34.19 | $34.19 | 209,000 | — | — |
| 2021-04-30 | $33.99 | $33.99 | 445,000 | — | — |
| 2021-04-29 | $34.75 | $34.75 | 217,500 | — | — |
| 2021-04-28 | $34.53 | $34.53 | 229,000 | — | — |
| 2021-04-27 | $33.91 | $33.91 | 231,700 | — | — |
| 2021-04-26 | $33.46 | $33.46 | 192,900 | — | — |
| 2021-04-23 | $34.92 | $34.92 | 152,600 | — | — |
| 2021-04-22 | $33.27 | $33.27 | 304,200 | — | — |
| 2021-04-21 | $34.06 | $34.06 | 236,500 | — | — |
| 2021-04-20 | $33.41 | $33.41 | 527,600 | — | — |
| 2021-04-19 | $34.81 | $34.81 | 870,800 | — | — |
| 2021-04-16 | $37.04 | $37.04 | 264,800 | — | — |
| 2021-04-15 | $36.83 | $36.83 | 459,000 | — | — |
| 2021-04-14 | $35.15 | $35.15 | 293,800 | — | — |
| 2021-04-13 | $33.80 | $33.80 | 308,600 | — | — |
| 2021-04-12 | $31.94 | $31.94 | 307,600 | — | — |
| 2021-04-09 | $31.40 | $31.40 | 203,100 | — | — |
| 2021-04-08 | $31.74 | $31.74 | 265,200 | — | — |
| 2021-04-07 | $30.67 | $30.67 | 367,400 | — | — |
| 2021-04-06 | $32.19 | $32.19 | 252,000 | — | — |
| 2021-04-05 | $32.05 | $32.05 | 972,000 | — | — |
| 2021-04-01 | $33.90 | $33.90 | 548,800 | — | — |
| 2021-03-31 | $34.61 | $34.61 | 443,500 | — | — |
| 2021-03-30 | $33.48 | $33.48 | 1,988,800 | — | — |
| 2021-03-29 | $32.36 | $32.36 | 1,517,300 | — | — |
| 2021-03-26 | $30.27 | $30.27 | 1,067,900 | — | — |
| 2021-03-25 | $30.00 | $30.00 | 3,092,600 | — | — |
| 2021-03-24 | $31.25 | $31.25 | 11,332,700 | — | — |