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
- 2021-03-26 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 | $14.06 | $14.06 | 373,200 | — | — |
| 2021-12-30 | $14.05 | $14.05 | 471,600 | — | — |
| 2021-12-29 | $13.87 | $13.87 | 451,400 | — | — |
| 2021-12-28 | $14.04 | $14.04 | 619,600 | — | — |
| 2021-12-27 | $13.94 | $13.94 | 364,800 | — | — |
| 2021-12-23 | $13.66 | $13.66 | 412,300 | — | — |
| 2021-12-22 | $12.95 | $12.95 | 495,900 | — | — |
| 2021-12-21 | $13.08 | $13.08 | 514,700 | — | — |
| 2021-12-20 | $12.36 | $12.36 | 904,800 | — | — |
| 2021-12-17 | $12.96 | $12.96 | 8,880,300 | — | — |
| 2021-12-16 | $13.10 | $13.10 | 1,021,300 | — | — |
| 2021-12-15 | $13.70 | $13.70 | 791,600 | — | — |
| 2021-12-14 | $13.52 | $13.52 | 750,300 | — | — |
| 2021-12-13 | $13.60 | $13.60 | 671,800 | — | — |
| 2021-12-10 | $13.75 | $13.75 | 1,165,000 | — | — |
| 2021-12-09 | $14.05 | $14.05 | 1,227,700 | — | — |
| 2021-12-08 | $14.88 | $14.88 | 752,400 | — | — |
| 2021-12-07 | $15.15 | $15.15 | 1,276,000 | — | — |
| 2021-12-06 | $14.77 | $14.77 | 1,558,400 | — | — |
| 2021-12-03 | $14.65 | $14.65 | 958,200 | — | — |
| 2021-12-02 | $15.39 | $15.39 | 1,130,200 | — | — |
| 2021-12-01 | $15.16 | $15.16 | 611,500 | — | — |
| 2021-11-30 | $16.21 | $16.21 | 1,177,500 | — | — |
| 2021-11-29 | $16.62 | $16.62 | 1,004,300 | — | — |
| 2021-11-26 | $17.34 | $17.34 | 684,200 | — | — |
| 2021-11-24 | $18.71 | $18.71 | 1,203,800 | — | — |
| 2021-11-23 | $18.12 | $18.12 | 1,983,100 | — | — |
| 2021-11-22 | $20.69 | $20.69 | 2,027,400 | — | — |
| 2021-11-19 | $21.75 | $21.75 | 6,623,000 | — | — |
| 2021-11-18 | $21.73 | $21.73 | 1,449,200 | — | — |
| 2021-11-17 | $21.18 | $21.18 | 1,084,400 | — | — |
| 2021-11-16 | $22.85 | $22.85 | 666,800 | — | — |
| 2021-11-15 | $22.48 | $22.48 | 563,900 | — | — |
| 2021-11-12 | $21.63 | $21.63 | 970,200 | — | — |
| 2021-11-11 | $22.48 | $22.48 | 519,100 | — | — |
| 2021-11-10 | $22.16 | $22.16 | 712,500 | — | — |
| 2021-11-09 | $21.21 | $21.21 | 977,900 | — | — |
| 2021-11-08 | $19.40 | $19.40 | 1,391,500 | — | — |
| 2021-11-05 | $22.10 | $22.10 | 879,900 | — | — |
| 2021-11-04 | $20.90 | $20.90 | 708,900 | — | — |
| 2021-11-03 | $19.99 | $19.99 | 651,100 | — | — |
| 2021-11-02 | $19.95 | $19.95 | 508,900 | — | — |
| 2021-11-01 | $19.95 | $19.95 | 744,500 | — | — |
| 2021-10-29 | $19.86 | $19.86 | 296,600 | — | — |
| 2021-10-28 | $19.89 | $19.89 | 345,800 | — | — |
| 2021-10-27 | $19.57 | $19.57 | 381,300 | — | — |
| 2021-10-26 | $19.69 | $19.69 | 318,300 | — | — |
| 2021-10-25 | $19.91 | $19.91 | 389,800 | — | — |
| 2021-10-22 | $19.80 | $19.80 | 190,600 | — | — |
| 2021-10-21 | $19.90 | $19.90 | 286,300 | — | — |
| 2021-10-20 | $19.25 | $19.25 | 568,300 | — | — |
| 2021-10-19 | $18.76 | $18.76 | 271,500 | — | — |
| 2021-10-18 | $18.27 | $18.27 | 228,900 | — | — |
| 2021-10-15 | $18.62 | $18.62 | 229,000 | — | — |
| 2021-10-14 | $19.05 | $19.05 | 595,600 | — | — |
| 2021-10-13 | $18.75 | $18.75 | 1,004,000 | — | — |
| 2021-10-12 | $17.01 | $17.01 | 514,300 | — | — |
| 2021-10-11 | $17.31 | $17.31 | 435,400 | — | — |
| 2021-10-08 | $17.47 | $17.47 | 223,300 | — | — |
| 2021-10-07 | $17.06 | $17.06 | 261,400 | — | — |
| 2021-10-06 | $16.91 | $16.91 | 270,000 | — | — |
| 2021-10-05 | $16.24 | $16.24 | 343,200 | — | — |
| 2021-10-04 | $16.67 | $16.67 | 241,600 | — | — |
| 2021-10-01 | $16.82 | $16.82 | 234,100 | — | — |
| 2021-09-30 | $15.98 | $15.98 | 836,200 | — | — |
| 2021-09-29 | $16.58 | $16.58 | 266,600 | — | — |
| 2021-09-28 | $16.68 | $16.68 | 281,800 | — | — |
| 2021-09-27 | $16.69 | $16.69 | 709,800 | — | — |
| 2021-09-24 | $16.84 | $16.84 | 422,200 | — | — |
| 2021-09-23 | $17.22 | $17.22 | 393,200 | — | — |
| 2021-09-22 | $17.75 | $17.75 | 377,700 | — | — |
| 2021-09-21 | $17.88 | $17.88 | 202,000 | — | — |
| 2021-09-20 | $18.06 | $18.06 | 145,300 | — | — |
| 2021-09-17 | $18.71 | $18.71 | 634,200 | — | — |
| 2021-09-16 | $17.47 | $17.47 | 312,600 | — | — |
| 2021-09-15 | $17.22 | $17.22 | 233,300 | — | — |
| 2021-09-14 | $17.83 | $17.83 | 196,700 | — | — |
| 2021-09-13 | $18.52 | $18.52 | 131,400 | — | — |
| 2021-09-10 | $18.76 | $18.76 | 164,800 | — | — |
| 2021-09-09 | $18.31 | $18.31 | 101,300 | — | — |
| 2021-09-08 | $17.98 | $17.98 | 260,400 | — | — |
| 2021-09-07 | $19.68 | $19.68 | 164,900 | — | — |
| 2021-09-03 | $20.40 | $20.40 | 292,000 | — | — |
| 2021-09-02 | $19.58 | $19.58 | 352,600 | — | — |
| 2021-09-01 | $18.18 | $18.18 | 253,100 | — | — |
| 2021-08-31 | $17.67 | $17.67 | 151,700 | — | — |
| 2021-08-30 | $18.20 | $18.20 | 243,600 | — | — |
| 2021-08-27 | $18.28 | $18.28 | 152,800 | — | — |
| 2021-08-26 | $17.64 | $17.64 | 113,400 | — | — |
| 2021-08-25 | $17.77 | $17.77 | 75,300 | — | — |
| 2021-08-24 | $17.86 | $17.86 | 92,600 | — | — |
| 2021-08-23 | $17.88 | $17.88 | 206,200 | — | — |
| 2021-08-20 | $18.54 | $18.54 | 162,300 | — | — |
| 2021-08-19 | $18.44 | $18.44 | 345,400 | — | — |
| 2021-08-18 | $18.39 | $18.39 | 103,700 | — | — |
| 2021-08-17 | $18.62 | $18.62 | 162,100 | — | — |
| 2021-08-16 | $19.61 | $19.61 | 346,200 | — | — |
| 2021-08-13 | $19.26 | $19.26 | 200,100 | — | — |
| 2021-08-12 | $17.99 | $17.99 | 254,400 | — | — |
| 2021-08-11 | $17.65 | $17.65 | 193,600 | — | — |
| 2021-08-10 | $18.51 | $18.51 | 337,400 | — | — |
| 2021-08-09 | $20.21 | $20.21 | 428,200 | — | — |
| 2021-08-06 | $20.24 | $20.24 | 304,100 | — | — |
| 2021-08-05 | $20.96 | $20.96 | 282,600 | — | — |
| 2021-08-04 | $20.51 | $20.51 | 92,000 | — | — |
| 2021-08-03 | $20.90 | $20.90 | 131,700 | — | — |
| 2021-08-02 | $20.85 | $20.85 | 209,800 | — | — |
| 2021-07-30 | $20.83 | $20.83 | 118,000 | — | — |
| 2021-07-29 | $21.29 | $21.29 | 79,100 | — | — |
| 2021-07-28 | $20.97 | $20.97 | 317,500 | — | — |
| 2021-07-27 | $19.81 | $19.81 | 176,600 | — | — |
| 2021-07-26 | $19.66 | $19.66 | 64,700 | — | — |
| 2021-07-23 | $20.30 | $20.30 | 133,100 | — | — |
| 2021-07-22 | $20.24 | $20.24 | 153,300 | — | — |
| 2021-07-21 | $20.18 | $20.18 | 170,400 | — | — |
| 2021-07-20 | $19.97 | $19.97 | 250,400 | — | — |
| 2021-07-19 | $20.10 | $20.10 | 183,900 | — | — |
| 2021-07-16 | $20.27 | $20.27 | 242,600 | — | — |
| 2021-07-15 | $20.74 | $20.74 | 174,500 | — | — |
| 2021-07-14 | $20.59 | $20.59 | 333,800 | — | — |
| 2021-07-13 | $21.21 | $21.21 | 140,400 | — | — |
| 2021-07-12 | $21.65 | $21.65 | 276,800 | — | — |
| 2021-07-09 | $21.49 | $21.49 | 191,800 | — | — |
| 2021-07-08 | $22.46 | $22.46 | 193,000 | — | — |
| 2021-07-07 | $23.47 | $23.47 | 216,400 | — | — |
| 2021-07-06 | $22.98 | $22.98 | 155,000 | — | — |
| 2021-07-02 | $22.92 | $22.92 | 185,000 | — | — |
| 2021-07-01 | $22.79 | $22.79 | 148,800 | — | — |
| 2021-06-30 | $23.37 | $23.37 | 350,600 | — | — |
| 2021-06-29 | $23.29 | $23.29 | 175,000 | — | — |
| 2021-06-28 | $24.25 | $24.25 | 442,100 | — | — |
| 2021-06-25 | $24.82 | $24.82 | 3,395,800 | — | — |
| 2021-06-24 | $25.64 | $25.64 | 193,500 | — | — |
| 2021-06-23 | $26.41 | $26.41 | 269,600 | — | — |
| 2021-06-22 | $26.48 | $26.48 | 150,700 | — | — |
| 2021-06-21 | $27.27 | $27.27 | 268,400 | — | — |
| 2021-06-18 | $26.80 | $26.80 | 1,802,700 | — | — |
| 2021-06-17 | $26.35 | $26.35 | 480,300 | — | — |
| 2021-06-16 | $26.75 | $26.75 | 369,300 | — | — |
| 2021-06-15 | $25.51 | $25.51 | 271,100 | — | — |
| 2021-06-14 | $24.51 | $24.51 | 322,500 | — | — |
| 2021-06-11 | $23.60 | $23.60 | 184,300 | — | — |
| 2021-06-10 | $23.66 | $23.66 | 199,300 | — | — |
| 2021-06-09 | $23.84 | $23.84 | 254,000 | — | — |
| 2021-06-08 | $24.07 | $24.07 | 299,500 | — | — |
| 2021-06-07 | $23.21 | $23.21 | 211,700 | — | — |
| 2021-06-04 | $23.37 | $23.37 | 160,500 | — | — |
| 2021-06-03 | $23.44 | $23.44 | 309,200 | — | — |
| 2021-06-02 | $25.07 | $25.07 | 236,600 | — | — |
| 2021-06-01 | $25.00 | $25.00 | 227,000 | — | — |
| 2021-05-28 | $25.23 | $25.23 | 292,500 | — | — |
| 2021-05-27 | $25.02 | $25.02 | 221,900 | — | — |
| 2021-05-26 | $24.07 | $24.07 | 424,000 | — | — |
| 2021-05-25 | $24.01 | $24.01 | 371,800 | — | — |
| 2021-05-24 | $23.00 | $23.00 | 336,100 | — | — |
| 2021-05-21 | $23.75 | $23.75 | 372,700 | — | — |
| 2021-05-20 | $23.22 | $23.22 | 297,400 | — | — |
| 2021-05-19 | $22.74 | $22.74 | 279,900 | — | — |
| 2021-05-18 | $22.39 | $22.39 | 365,600 | — | — |
| 2021-05-17 | $22.58 | $22.58 | 224,100 | — | — |
| 2021-05-14 | $20.96 | $20.96 | 205,100 | — | — |
| 2021-05-13 | $20.57 | $20.57 | 214,100 | — | — |
| 2021-05-12 | $21.32 | $21.32 | 248,200 | — | — |
| 2021-05-11 | $22.11 | $22.11 | 177,300 | — | — |
| 2021-05-10 | $21.51 | $21.51 | 270,800 | — | — |
| 2021-05-07 | $23.62 | $23.62 | 548,600 | — | — |
| 2021-05-06 | $25.14 | $25.14 | 476,900 | — | — |
| 2021-05-05 | $26.89 | $26.89 | 186,300 | — | — |
| 2021-05-04 | $27.13 | $27.13 | 251,500 | — | — |
| 2021-05-03 | $26.34 | $26.34 | 205,400 | — | — |
| 2021-04-30 | $26.54 | $26.54 | 276,700 | — | — |
| 2021-04-29 | $26.73 | $26.73 | 393,600 | — | — |
| 2021-04-28 | $26.77 | $26.77 | 153,000 | — | — |
| 2021-04-27 | $26.01 | $26.01 | 279,700 | — | — |
| 2021-04-26 | $26.76 | $26.76 | 468,000 | — | — |
| 2021-04-23 | $24.71 | $24.71 | 183,800 | — | — |
| 2021-04-22 | $23.00 | $23.00 | 259,800 | — | — |
| 2021-04-21 | $23.50 | $23.50 | 196,500 | — | — |
| 2021-04-20 | $23.02 | $23.02 | 601,800 | — | — |
| 2021-04-19 | $25.13 | $25.13 | 268,300 | — | — |
| 2021-04-16 | $26.06 | $26.06 | 256,000 | — | — |
| 2021-04-15 | $25.58 | $25.58 | 178,600 | — | — |
| 2021-04-14 | $24.66 | $24.66 | 543,400 | — | — |
| 2021-04-13 | $23.80 | $23.80 | 561,600 | — | — |
| 2021-04-12 | $23.52 | $23.52 | 547,900 | — | — |
| 2021-04-09 | $23.83 | $23.83 | 248,800 | — | — |
| 2021-04-08 | $22.77 | $22.77 | 269,400 | — | — |
| 2021-04-07 | $21.77 | $21.77 | 209,600 | — | — |
| 2021-04-06 | $23.59 | $23.59 | 721,300 | — | — |
| 2021-04-05 | $23.52 | $23.52 | 446,300 | — | — |
| 2021-04-01 | $23.20 | $23.20 | 3,178,800 | — | — |
| 2021-03-31 | $21.93 | $21.93 | 1,197,400 | — | — |
| 2021-03-30 | $19.94 | $19.94 | 1,447,100 | — | — |
| 2021-03-29 | $19.00 | $19.00 | 1,483,200 | — | — |
| 2021-03-26 | $17.31 | $17.31 | 5,327,000 | — | — |