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
- 2018-10-11 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 | $14.92 | $14.92 | 598,700 | — | — |
| 2021-12-30 | $15.38 | $15.38 | 787,900 | — | — |
| 2021-12-29 | $15.35 | $15.35 | 731,700 | — | — |
| 2021-12-28 | $15.41 | $15.41 | 1,363,000 | — | — |
| 2021-12-27 | $15.40 | $15.40 | 1,343,200 | — | — |
| 2021-12-23 | $15.66 | $15.66 | 1,552,800 | — | — |
| 2021-12-22 | $15.51 | $15.51 | 1,263,800 | — | — |
| 2021-12-21 | $15.64 | $15.64 | 1,011,900 | — | — |
| 2021-12-20 | $15.48 | $15.48 | 1,537,400 | — | — |
| 2021-12-17 | $15.81 | $15.81 | 3,108,600 | — | — |
| 2021-12-16 | $14.80 | $14.80 | 1,115,100 | — | — |
| 2021-12-15 | $15.37 | $15.37 | 2,132,700 | — | — |
| 2021-12-14 | $14.30 | $14.30 | 4,301,700 | — | — |
| 2021-12-13 | $14.11 | $14.11 | 4,046,200 | — | — |
| 2021-12-10 | $18.03 | $18.03 | 750,000 | — | — |
| 2021-12-09 | $18.05 | $18.05 | 586,100 | — | — |
| 2021-12-08 | $18.91 | $18.91 | 670,500 | — | — |
| 2021-12-07 | $18.75 | $18.75 | 1,378,200 | — | — |
| 2021-12-06 | $17.22 | $17.22 | 757,400 | — | — |
| 2021-12-03 | $17.62 | $17.62 | 1,095,800 | — | — |
| 2021-12-02 | $19.09 | $19.09 | 747,600 | — | — |
| 2021-12-01 | $18.21 | $18.21 | 1,297,100 | — | — |
| 2021-11-30 | $18.49 | $18.49 | 782,100 | — | — |
| 2021-11-29 | $17.79 | $17.79 | 683,800 | — | — |
| 2021-11-26 | $17.98 | $17.98 | 741,300 | — | — |
| 2021-11-24 | $18.67 | $18.67 | 423,700 | — | — |
| 2021-11-23 | $18.52 | $18.52 | 639,700 | — | — |
| 2021-11-22 | $18.38 | $18.38 | 496,900 | — | — |
| 2021-11-19 | $18.81 | $18.81 | 967,400 | — | — |
| 2021-11-18 | $18.06 | $18.06 | 2,843,100 | — | — |
| 2021-11-17 | $19.02 | $19.02 | 705,600 | — | — |
| 2021-11-16 | $19.37 | $19.37 | 691,000 | — | — |
| 2021-11-15 | $18.87 | $18.87 | 748,700 | — | — |
| 2021-11-12 | $19.26 | $19.26 | 747,500 | — | — |
| 2021-11-11 | $19.23 | $19.23 | 1,820,900 | — | — |
| 2021-11-10 | $18.96 | $18.96 | 1,568,700 | — | — |
| 2021-11-09 | $19.00 | $19.00 | 856,500 | — | — |
| 2021-11-08 | $19.65 | $19.65 | 1,034,300 | — | — |
| 2021-11-05 | $20.14 | $20.14 | 1,797,200 | — | — |
| 2021-11-04 | $19.43 | $19.43 | 1,921,400 | — | — |
| 2021-11-03 | $20.16 | $20.16 | 1,446,300 | — | — |
| 2021-11-02 | $19.57 | $19.57 | 2,139,500 | — | — |
| 2021-11-01 | $18.74 | $18.74 | 1,836,700 | — | — |
| 2021-10-29 | $17.24 | $17.24 | 1,164,500 | — | — |
| 2021-10-28 | $17.15 | $17.15 | 1,613,500 | — | — |
| 2021-10-27 | $15.94 | $15.94 | 979,400 | — | — |
| 2021-10-26 | $16.02 | $16.02 | 1,380,100 | — | — |
| 2021-10-25 | $15.65 | $15.65 | 834,400 | — | — |
| 2021-10-22 | $15.82 | $15.82 | 1,074,100 | — | — |
| 2021-10-21 | $15.94 | $15.94 | 967,000 | — | — |
| 2021-10-20 | $15.82 | $15.82 | 2,037,800 | — | — |
| 2021-10-19 | $15.74 | $15.74 | 1,425,200 | — | — |
| 2021-10-18 | $15.73 | $15.73 | 1,925,100 | — | — |
| 2021-10-15 | $16.48 | $16.48 | 2,781,300 | — | — |
| 2021-10-14 | $17.17 | $17.17 | 8,628,900 | — | — |
| 2021-10-13 | $15.94 | $15.94 | 12,190,300 | — | — |
| 2021-10-12 | $13.43 | $13.43 | 5,817,800 | — | — |
| 2021-10-11 | $13.46 | $13.46 | 8,684,700 | — | — |
| 2021-10-08 | $13.13 | $13.13 | 24,501,800 | — | — |
| 2021-10-07 | $24.38 | $24.38 | 2,124,000 | — | — |
| 2021-10-06 | $23.97 | $23.97 | 586,400 | — | — |
| 2021-10-05 | $24.32 | $24.32 | 410,000 | — | — |
| 2021-10-04 | $24.27 | $24.27 | 351,300 | — | — |
| 2021-10-01 | $24.52 | $24.52 | 575,600 | — | — |
| 2021-09-30 | $25.70 | $25.70 | 612,200 | — | — |
| 2021-09-29 | $25.74 | $25.74 | 585,200 | — | — |
| 2021-09-28 | $25.29 | $25.29 | 535,300 | — | — |
| 2021-09-27 | $25.74 | $25.74 | 643,900 | — | — |
| 2021-09-24 | $25.66 | $25.66 | 749,700 | — | — |
| 2021-09-23 | $27.64 | $27.64 | 1,816,500 | — | — |
| 2021-09-22 | $25.67 | $25.67 | 934,700 | — | — |
| 2021-09-21 | $25.32 | $25.32 | 428,800 | — | — |
| 2021-09-20 | $24.88 | $24.88 | 561,800 | — | — |
| 2021-09-17 | $25.38 | $25.38 | 985,300 | — | — |
| 2021-09-16 | $24.51 | $24.51 | 373,400 | — | — |
| 2021-09-15 | $25.00 | $25.00 | 624,400 | — | — |
| 2021-09-14 | $24.86 | $24.86 | 458,600 | — | — |
| 2021-09-13 | $24.77 | $24.77 | 481,500 | — | — |
| 2021-09-10 | $24.74 | $24.74 | 440,900 | — | — |
| 2021-09-09 | $25.25 | $25.25 | 527,000 | — | — |
| 2021-09-08 | $25.15 | $25.15 | 457,100 | — | — |
| 2021-09-07 | $25.40 | $25.40 | 418,800 | — | — |
| 2021-09-03 | $25.47 | $25.47 | 621,200 | — | — |
| 2021-09-02 | $26.00 | $26.00 | 1,155,100 | — | — |
| 2021-09-01 | $24.78 | $24.78 | 584,200 | — | — |
| 2021-08-31 | $23.85 | $23.85 | 567,300 | — | — |
| 2021-08-30 | $24.15 | $24.15 | 861,100 | — | — |
| 2021-08-27 | $24.40 | $24.40 | 495,200 | — | — |
| 2021-08-26 | $23.74 | $23.74 | 474,800 | — | — |
| 2021-08-25 | $24.13 | $24.13 | 564,700 | — | — |
| 2021-08-24 | $24.26 | $24.26 | 631,300 | — | — |
| 2021-08-23 | $24.07 | $24.07 | 1,398,900 | — | — |
| 2021-08-20 | $23.45 | $23.45 | 1,803,700 | — | — |
| 2021-08-19 | $21.01 | $21.01 | 554,300 | — | — |
| 2021-08-18 | $21.76 | $21.76 | 752,200 | — | — |
| 2021-08-17 | $22.17 | $22.17 | 1,224,500 | — | — |
| 2021-08-16 | $21.15 | $21.15 | 442,200 | — | — |
| 2021-08-13 | $21.44 | $21.44 | 499,000 | — | — |
| 2021-08-12 | $21.17 | $21.17 | 526,100 | — | — |
| 2021-08-11 | $21.25 | $21.25 | 735,800 | — | — |
| 2021-08-10 | $22.03 | $22.03 | 508,700 | — | — |
| 2021-08-09 | $22.63 | $22.63 | 586,900 | — | — |
| 2021-08-06 | $23.40 | $23.40 | 885,600 | — | — |
| 2021-08-05 | $23.73 | $23.73 | 1,139,800 | — | — |
| 2021-08-04 | $22.13 | $22.13 | 755,400 | — | — |
| 2021-08-03 | $21.93 | $21.93 | 661,300 | — | — |
| 2021-08-02 | $22.59 | $22.59 | 524,600 | — | — |
| 2021-07-30 | $21.95 | $21.95 | 466,900 | — | — |
| 2021-07-29 | $22.37 | $22.37 | 670,800 | — | — |
| 2021-07-28 | $22.57 | $22.57 | 387,800 | — | — |
| 2021-07-27 | $21.61 | $21.61 | 552,400 | — | — |
| 2021-07-26 | $21.70 | $21.70 | 364,100 | — | — |
| 2021-07-23 | $22.05 | $22.05 | 391,400 | — | — |
| 2021-07-22 | $22.24 | $22.24 | 372,600 | — | — |
| 2021-07-21 | $22.65 | $22.65 | 388,000 | — | — |
| 2021-07-20 | $23.42 | $23.42 | 850,000 | — | — |
| 2021-07-19 | $22.28 | $22.28 | 594,100 | — | — |
| 2021-07-16 | $22.63 | $22.63 | 459,400 | — | — |
| 2021-07-15 | $22.35 | $22.35 | 838,500 | — | — |
| 2021-07-14 | $22.04 | $22.04 | 1,029,200 | — | — |
| 2021-07-13 | $23.02 | $23.02 | 1,118,500 | — | — |
| 2021-07-12 | $23.67 | $23.67 | 833,200 | — | — |
| 2021-07-09 | $24.10 | $24.10 | 899,300 | — | — |
| 2021-07-08 | $23.59 | $23.59 | 834,000 | — | — |
| 2021-07-07 | $24.09 | $24.09 | 874,000 | — | — |
| 2021-07-06 | $24.91 | $24.91 | 906,900 | — | — |
| 2021-07-02 | $26.28 | $26.28 | 854,300 | — | — |
| 2021-07-01 | $26.55 | $26.55 | 607,600 | — | — |
| 2021-06-30 | $26.08 | $26.08 | 1,185,700 | — | — |
| 2021-06-29 | $25.19 | $25.19 | 1,165,300 | — | — |
| 2021-06-28 | $25.55 | $25.55 | 2,035,500 | — | — |
| 2021-06-25 | $24.18 | $24.18 | 5,378,100 | — | — |
| 2021-06-24 | $24.16 | $24.16 | 1,370,900 | — | — |
| 2021-06-23 | $23.49 | $23.49 | 1,794,100 | — | — |
| 2021-06-22 | $23.95 | $23.95 | 1,312,900 | — | — |
| 2021-06-21 | $25.14 | $25.14 | 1,090,400 | — | — |
| 2021-06-18 | $24.48 | $24.48 | 2,645,400 | — | — |
| 2021-06-17 | $24.69 | $24.69 | 841,000 | — | — |
| 2021-06-16 | $25.28 | $25.28 | 962,100 | — | — |
| 2021-06-15 | $25.03 | $25.03 | 597,600 | — | — |
| 2021-06-14 | $25.37 | $25.37 | 883,000 | — | — |
| 2021-06-11 | $26.10 | $26.10 | 905,200 | — | — |
| 2021-06-10 | $25.76 | $25.76 | 848,600 | — | — |
| 2021-06-09 | $24.87 | $24.87 | 657,000 | — | — |
| 2021-06-08 | $24.65 | $24.65 | 882,700 | — | — |
| 2021-06-07 | $24.20 | $24.20 | 2,669,000 | — | — |
| 2021-06-04 | $23.81 | $23.81 | 1,245,100 | — | — |
| 2021-06-03 | $24.07 | $24.07 | 1,494,600 | — | — |
| 2021-06-02 | $24.83 | $24.83 | 1,738,000 | — | — |
| 2021-06-01 | $25.37 | $25.37 | 971,600 | — | — |
| 2021-05-28 | $25.70 | $25.70 | 1,978,200 | — | — |
| 2021-05-27 | $24.75 | $24.75 | 3,293,000 | — | — |
| 2021-05-26 | $25.20 | $25.20 | 3,500,400 | — | — |
| 2021-05-25 | $24.76 | $24.76 | 2,160,900 | — | — |
| 2021-05-24 | $25.18 | $25.18 | 1,323,700 | — | — |
| 2021-05-21 | $26.02 | $26.02 | 2,694,200 | — | — |
| 2021-05-20 | $26.85 | $26.85 | 5,182,800 | — | — |
| 2021-05-19 | $28.47 | $28.47 | 2,510,800 | — | — |
| 2021-05-18 | $29.92 | $29.92 | 1,343,700 | — | — |
| 2021-05-17 | $28.60 | $28.60 | 1,469,800 | — | — |
| 2021-05-14 | $27.50 | $27.50 | 1,256,800 | — | — |
| 2021-05-13 | $26.94 | $26.94 | 734,100 | — | — |
| 2021-05-12 | $27.95 | $27.95 | 1,250,400 | — | — |
| 2021-05-11 | $28.05 | $28.05 | 3,397,900 | — | — |
| 2021-05-10 | $28.98 | $28.98 | 816,600 | — | — |
| 2021-05-07 | $30.02 | $30.02 | 1,539,200 | — | — |
| 2021-05-06 | $29.17 | $29.17 | 1,308,200 | — | — |
| 2021-05-05 | $28.71 | $28.71 | 502,800 | — | — |
| 2021-05-04 | $29.39 | $29.39 | 460,800 | — | — |
| 2021-05-03 | $30.65 | $30.65 | 840,800 | — | — |
| 2021-04-30 | $30.92 | $30.92 | 663,600 | — | — |
| 2021-04-29 | $31.98 | $31.98 | 1,071,300 | — | — |
| 2021-04-28 | $34.91 | $34.91 | 997,300 | — | — |
| 2021-04-27 | $35.80 | $35.80 | 432,500 | — | — |
| 2021-04-26 | $35.14 | $35.14 | 595,500 | — | — |
| 2021-04-23 | $34.42 | $34.42 | 526,300 | — | — |
| 2021-04-22 | $34.77 | $34.77 | 592,000 | — | — |
| 2021-04-21 | $35.12 | $35.12 | 632,900 | — | — |
| 2021-04-20 | $32.58 | $32.58 | 842,900 | — | — |
| 2021-04-19 | $32.34 | $32.34 | 429,500 | — | — |
| 2021-04-16 | $32.51 | $32.51 | 594,800 | — | — |
| 2021-04-15 | $32.86 | $32.86 | 588,000 | — | — |
| 2021-04-14 | $32.15 | $32.15 | 701,800 | — | — |
| 2021-04-13 | $30.84 | $30.84 | 819,900 | — | — |
| 2021-04-12 | $29.58 | $29.58 | 840,500 | — | — |
| 2021-04-09 | $32.82 | $32.82 | 902,500 | — | — |
| 2021-04-08 | $33.65 | $33.65 | 722,600 | — | — |
| 2021-04-07 | $32.88 | $32.88 | 308,200 | — | — |
| 2021-04-06 | $33.38 | $33.38 | 591,100 | — | — |
| 2021-04-05 | $33.98 | $33.98 | 510,100 | — | — |
| 2021-04-01 | $34.93 | $34.93 | 631,400 | — | — |
| 2021-03-31 | $35.30 | $35.30 | 497,900 | — | — |
| 2021-03-30 | $33.43 | $33.43 | 404,100 | — | — |
| 2021-03-29 | $33.05 | $33.05 | 422,700 | — | — |
| 2021-03-26 | $33.78 | $33.78 | 412,400 | — | — |
| 2021-03-25 | $34.48 | $34.48 | 860,400 | — | — |
| 2021-03-24 | $33.18 | $33.18 | 444,700 | — | — |
| 2021-03-23 | $35.52 | $35.52 | 498,200 | — | — |
| 2021-03-22 | $37.86 | $37.86 | 445,100 | — | — |
| 2021-03-19 | $37.01 | $37.01 | 2,631,800 | — | — |
| 2021-03-18 | $36.55 | $36.55 | 952,500 | — | — |
| 2021-03-17 | $37.30 | $37.30 | 674,500 | — | — |
| 2021-03-16 | $38.17 | $38.17 | 1,562,100 | — | — |
| 2021-03-15 | $39.02 | $39.02 | 1,280,500 | — | — |
| 2021-03-12 | $38.48 | $38.48 | 1,357,800 | — | — |
| 2021-03-11 | $38.57 | $38.57 | 1,464,900 | — | — |
| 2021-03-10 | $38.43 | $38.43 | 1,118,700 | — | — |
| 2021-03-09 | $37.15 | $37.15 | 2,122,100 | — | — |
| 2021-03-08 | $35.46 | $35.46 | 823,500 | — | — |
| 2021-03-05 | $34.00 | $34.00 | 967,300 | — | — |
| 2021-03-04 | $32.43 | $32.43 | 1,317,000 | — | — |
| 2021-03-03 | $33.08 | $33.08 | 1,025,200 | — | — |
| 2021-03-02 | $34.61 | $34.61 | 960,000 | — | — |
| 2021-03-01 | $36.50 | $36.50 | 830,000 | — | — |
| 2021-02-26 | $34.71 | $34.71 | 949,600 | — | — |
| 2021-02-25 | $32.79 | $32.79 | 523,100 | — | — |
| 2021-02-24 | $34.44 | $34.44 | 402,600 | — | — |
| 2021-02-23 | $33.77 | $33.77 | 699,600 | — | — |
| 2021-02-22 | $34.27 | $34.27 | 588,000 | — | — |
| 2021-02-19 | $34.72 | $34.72 | 764,200 | — | — |
| 2021-02-18 | $34.29 | $34.29 | 618,900 | — | — |
| 2021-02-17 | $34.99 | $34.99 | 889,300 | — | — |
| 2021-02-16 | $33.36 | $33.36 | 878,400 | — | — |
| 2021-02-12 | $34.73 | $34.73 | 818,500 | — | — |
| 2021-02-11 | $34.40 | $34.40 | 721,700 | — | — |
| 2021-02-10 | $33.36 | $33.36 | 662,300 | — | — |
| 2021-02-09 | $33.90 | $33.90 | 509,700 | — | — |
| 2021-02-08 | $34.93 | $34.93 | 491,600 | — | — |
| 2021-02-05 | $35.22 | $35.22 | 460,700 | — | — |
| 2021-02-04 | $34.34 | $34.34 | 561,800 | — | — |
| 2021-02-03 | $34.04 | $34.04 | 776,700 | — | — |
| 2021-02-02 | $36.53 | $36.53 | 658,600 | — | — |
| 2021-02-01 | $35.61 | $35.61 | 810,200 | — | — |
| 2021-01-29 | $34.70 | $34.70 | 1,295,800 | — | — |
| 2021-01-28 | $34.51 | $34.51 | 1,035,800 | — | — |
| 2021-01-27 | $37.30 | $37.30 | 2,226,200 | — | — |
| 2021-01-26 | $34.17 | $34.17 | 1,115,000 | — | — |
| 2021-01-25 | $32.98 | $32.98 | 615,700 | — | — |
| 2021-01-22 | $30.76 | $30.76 | 458,500 | — | — |
| 2021-01-21 | $31.34 | $31.34 | 690,800 | — | — |
| 2021-01-20 | $31.57 | $31.57 | 498,300 | — | — |
| 2021-01-19 | $31.60 | $31.60 | 1,063,000 | — | — |
| 2021-01-15 | $32.39 | $32.39 | 1,927,100 | — | — |
| 2021-01-14 | $31.07 | $31.07 | 1,622,300 | — | — |
| 2021-01-13 | $27.16 | $27.16 | 570,100 | — | — |
| 2021-01-12 | $28.19 | $28.19 | 768,600 | — | — |
| 2021-01-11 | $27.98 | $27.98 | 500,500 | — | — |
| 2021-01-08 | $27.87 | $27.87 | 473,000 | — | — |
| 2021-01-07 | $27.91 | $27.91 | 666,300 | — | — |
| 2021-01-06 | $26.68 | $26.68 | 718,500 | — | — |
| 2021-01-05 | $25.86 | $25.86 | 1,031,900 | — | — |
| 2021-01-04 | $25.79 | $25.79 | 1,262,900 | — | — |