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
- 2020-01-29 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 | $17.58 | $17.58 | 183,100 | — | — |
| 2021-12-30 | $18.15 | $18.15 | 165,300 | — | — |
| 2021-12-29 | $17.96 | $17.96 | 128,400 | — | — |
| 2021-12-28 | $18.89 | $18.89 | 97,700 | — | — |
| 2021-12-27 | $19.89 | $19.89 | 86,000 | — | — |
| 2021-12-23 | $20.66 | $20.66 | 94,700 | — | — |
| 2021-12-22 | $20.19 | $20.19 | 95,500 | — | — |
| 2021-12-21 | $20.34 | $20.34 | 162,400 | — | — |
| 2021-12-20 | $20.57 | $20.57 | 160,500 | — | — |
| 2021-12-17 | $20.05 | $20.05 | 192,400 | — | — |
| 2021-12-16 | $19.04 | $19.04 | 87,100 | — | — |
| 2021-12-15 | $20.30 | $20.30 | 112,000 | — | — |
| 2021-12-14 | $19.98 | $19.98 | 65,900 | — | — |
| 2021-12-13 | $20.51 | $20.51 | 118,400 | — | — |
| 2021-12-10 | $21.04 | $21.04 | 126,000 | — | — |
| 2021-12-09 | $22.09 | $22.09 | 91,900 | — | — |
| 2021-12-08 | $24.07 | $24.07 | 76,000 | — | — |
| 2021-12-07 | $23.50 | $23.50 | 162,900 | — | — |
| 2021-12-06 | $20.97 | $20.97 | 194,500 | — | — |
| 2021-12-03 | $21.62 | $21.62 | 190,600 | — | — |
| 2021-12-02 | $22.98 | $22.98 | 130,200 | — | — |
| 2021-12-01 | $21.60 | $21.60 | 137,400 | — | — |
| 2021-11-30 | $24.06 | $24.06 | 135,900 | — | — |
| 2021-11-29 | $24.41 | $24.41 | 103,200 | — | — |
| 2021-11-26 | $25.76 | $25.76 | 46,500 | — | — |
| 2021-11-24 | $25.86 | $25.86 | 74,900 | — | — |
| 2021-11-23 | $24.99 | $24.99 | 150,900 | — | — |
| 2021-11-22 | $24.95 | $24.95 | 169,100 | — | — |
| 2021-11-19 | $27.10 | $27.10 | 112,300 | — | — |
| 2021-11-18 | $26.91 | $26.91 | 140,800 | — | — |
| 2021-11-17 | $28.23 | $28.23 | 216,500 | — | — |
| 2021-11-16 | $28.58 | $28.58 | 125,800 | — | — |
| 2021-11-15 | $27.89 | $27.89 | 249,600 | — | — |
| 2021-11-12 | $30.01 | $30.01 | 458,500 | — | — |
| 2021-11-11 | $32.57 | $32.57 | 303,200 | — | — |
| 2021-11-10 | $30.31 | $30.31 | 137,100 | — | — |
| 2021-11-09 | $32.09 | $32.09 | 422,500 | — | — |
| 2021-11-08 | $37.67 | $37.67 | 475,200 | — | — |
| 2021-11-05 | $36.36 | $36.36 | 587,800 | — | — |
| 2021-11-04 | $30.78 | $30.78 | 812,900 | — | — |
| 2021-11-03 | $30.01 | $30.01 | 187,400 | — | — |
| 2021-11-02 | $31.05 | $31.05 | 371,600 | — | — |
| 2021-11-01 | $27.94 | $27.94 | 115,300 | — | — |
| 2021-10-29 | $26.52 | $26.52 | 67,500 | — | — |
| 2021-10-28 | $26.53 | $26.53 | 123,200 | — | — |
| 2021-10-27 | $26.88 | $26.88 | 126,200 | — | — |
| 2021-10-26 | $27.40 | $27.40 | 115,400 | — | — |
| 2021-10-25 | $29.03 | $29.03 | 84,800 | — | — |
| 2021-10-22 | $28.89 | $28.89 | 67,200 | — | — |
| 2021-10-21 | $29.39 | $29.39 | 93,100 | — | — |
| 2021-10-20 | $29.61 | $29.61 | 105,800 | — | — |
| 2021-10-19 | $28.41 | $28.41 | 138,600 | — | — |
| 2021-10-18 | $29.20 | $29.20 | 189,800 | — | — |
| 2021-10-15 | $27.99 | $27.99 | 376,700 | — | — |
| 2021-10-14 | $30.81 | $30.81 | 531,100 | — | — |
| 2021-10-13 | $27.50 | $27.50 | 126,400 | — | — |
| 2021-10-12 | $27.13 | $27.13 | 76,000 | — | — |
| 2021-10-11 | $26.96 | $26.96 | 157,000 | — | — |
| 2021-10-08 | $26.57 | $26.57 | 108,000 | — | — |
| 2021-10-07 | $26.77 | $26.77 | 206,800 | — | — |
| 2021-10-06 | $25.67 | $25.67 | 256,100 | — | — |
| 2021-10-05 | $26.35 | $26.35 | 1,678,500 | — | — |
| 2021-10-04 | $30.35 | $30.35 | 146,100 | — | — |
| 2021-10-01 | $31.74 | $31.74 | 140,400 | — | — |
| 2021-09-30 | $31.75 | $31.75 | 112,400 | — | — |
| 2021-09-29 | $31.34 | $31.34 | 195,700 | — | — |
| 2021-09-28 | $35.14 | $35.14 | 122,800 | — | — |
| 2021-09-27 | $36.46 | $36.46 | 147,600 | — | — |
| 2021-09-24 | $34.49 | $34.49 | 176,700 | — | — |
| 2021-09-23 | $35.43 | $35.43 | 214,000 | — | — |
| 2021-09-22 | $32.68 | $32.68 | 191,400 | — | — |
| 2021-09-21 | $33.16 | $33.16 | 222,800 | — | — |
| 2021-09-20 | $30.95 | $30.95 | 220,700 | — | — |
| 2021-09-17 | $33.50 | $33.50 | 202,400 | — | — |
| 2021-09-16 | $31.24 | $31.24 | 151,300 | — | — |
| 2021-09-15 | $32.26 | $32.26 | 206,200 | — | — |
| 2021-09-14 | $31.18 | $31.18 | 261,300 | — | — |
| 2021-09-13 | $34.29 | $34.29 | 141,700 | — | — |
| 2021-09-10 | $35.28 | $35.28 | 127,200 | — | — |
| 2021-09-09 | $35.18 | $35.18 | 135,500 | — | — |
| 2021-09-08 | $34.90 | $34.90 | 208,500 | — | — |
| 2021-09-07 | $35.33 | $35.33 | 148,200 | — | — |
| 2021-09-03 | $35.85 | $35.85 | 467,900 | — | — |
| 2021-09-02 | $36.90 | $36.90 | 356,700 | — | — |
| 2021-09-01 | $37.12 | $37.12 | 335,500 | — | — |
| 2021-08-31 | $37.74 | $37.74 | 303,900 | — | — |
| 2021-08-30 | $36.01 | $36.01 | 172,300 | — | — |
| 2021-08-27 | $36.94 | $36.94 | 357,000 | — | — |
| 2021-08-26 | $35.98 | $35.98 | 513,500 | — | — |
| 2021-08-25 | $37.90 | $37.90 | 373,900 | — | — |
| 2021-08-24 | $39.10 | $39.10 | 242,700 | — | — |
| 2021-08-23 | $39.48 | $39.48 | 424,800 | — | — |
| 2021-08-20 | $37.10 | $37.10 | 278,200 | — | — |
| 2021-08-19 | $35.10 | $35.10 | 335,300 | — | — |
| 2021-08-18 | $37.31 | $37.31 | 303,800 | — | — |
| 2021-08-17 | $38.14 | $38.14 | 515,200 | — | — |
| 2021-08-16 | $40.01 | $40.01 | 312,300 | — | — |
| 2021-08-13 | $39.81 | $39.81 | 429,900 | — | — |
| 2021-08-12 | $41.82 | $41.82 | 874,900 | — | — |
| 2021-08-11 | $37.25 | $37.25 | 586,500 | — | — |
| 2021-08-10 | $40.54 | $40.54 | 411,600 | — | — |
| 2021-08-09 | $39.90 | $39.90 | 468,200 | — | — |
| 2021-08-06 | $39.59 | $39.59 | 664,500 | — | — |
| 2021-08-05 | $42.50 | $42.50 | 992,700 | — | — |
| 2021-08-04 | $36.66 | $36.66 | 626,500 | — | — |
| 2021-08-03 | $37.41 | $37.41 | 1,223,000 | — | — |
| 2021-08-02 | $41.20 | $41.20 | 2,192,700 | — | — |
| 2021-07-30 | $34.43 | $34.43 | 3,602,000 | — | — |
| 2021-07-29 | $43.50 | $43.50 | 7,146,500 | — | — |
| 2021-07-28 | $109.44 | $109.44 | 779,000 | — | — |
| 2021-07-27 | $112.24 | $112.24 | 546,300 | — | — |
| 2021-07-26 | $114.51 | $114.51 | 530,800 | — | — |
| 2021-07-23 | $119.00 | $119.00 | 1,018,700 | — | — |
| 2021-07-22 | $107.11 | $107.11 | 385,300 | — | — |
| 2021-07-21 | $111.00 | $111.00 | 553,900 | — | — |
| 2021-07-20 | $101.18 | $101.18 | 342,200 | — | — |
| 2021-07-19 | $100.50 | $100.50 | 415,900 | — | — |
| 2021-07-16 | $103.99 | $103.99 | 360,400 | — | — |
| 2021-07-15 | $100.55 | $100.55 | 564,400 | — | — |
| 2021-07-14 | $114.78 | $114.78 | 448,400 | — | — |
| 2021-07-13 | $120.97 | $120.97 | 738,900 | — | — |
| 2021-07-12 | $117.26 | $117.26 | 784,800 | — | — |
| 2021-07-09 | $104.82 | $104.82 | 1,446,800 | — | — |
| 2021-07-08 | $110.88 | $110.88 | 1,013,800 | — | — |
| 2021-07-07 | $102.85 | $102.85 | 749,900 | — | — |
| 2021-07-06 | $102.98 | $102.98 | 945,000 | — | — |
| 2021-07-02 | $97.00 | $97.00 | 721,100 | — | — |
| 2021-07-01 | $88.86 | $88.86 | 423,300 | — | — |
| 2021-06-30 | $85.58 | $85.58 | 345,700 | — | — |
| 2021-06-29 | $83.85 | $83.85 | 420,400 | — | — |
| 2021-06-28 | $87.50 | $87.50 | 608,300 | — | — |
| 2021-06-25 | $81.62 | $81.62 | 427,700 | — | — |
| 2021-06-24 | $79.97 | $79.97 | 824,300 | — | — |
| 2021-06-23 | $78.94 | $78.94 | 715,200 | — | — |
| 2021-06-22 | $84.25 | $84.25 | 813,500 | — | — |
| 2021-06-21 | $96.10 | $96.10 | 707,400 | — | — |
| 2021-06-18 | $93.45 | $93.45 | 576,900 | — | — |
| 2021-06-17 | $90.05 | $90.05 | 865,700 | — | — |
| 2021-06-16 | $95.40 | $95.40 | 1,182,400 | — | — |
| 2021-06-15 | $86.30 | $86.30 | 474,500 | — | — |
| 2021-06-14 | $88.85 | $88.85 | 885,700 | — | — |
| 2021-06-11 | $91.00 | $91.00 | 1,837,200 | — | — |
| 2021-06-10 | $77.89 | $77.89 | 657,200 | — | — |
| 2021-06-09 | $69.50 | $69.50 | 453,400 | — | — |
| 2021-06-08 | $73.98 | $73.98 | 1,193,300 | — | — |
| 2021-06-07 | $68.68 | $68.68 | 4,401,900 | — | — |
| 2021-06-04 | $63.98 | $63.98 | 837,300 | — | — |
| 2021-06-03 | $60.65 | $60.65 | 847,500 | — | — |
| 2021-06-02 | $55.00 | $55.00 | 723,200 | — | — |
| 2021-06-01 | $57.47 | $57.47 | 1,523,600 | — | — |
| 2021-05-28 | $45.10 | $45.10 | 646,100 | — | — |
| 2021-05-27 | $44.60 | $44.60 | 833,300 | — | — |
| 2021-05-26 | $48.73 | $48.73 | 1,441,400 | — | — |
| 2021-05-25 | $48.80 | $48.80 | 1,351,600 | — | — |
| 2021-05-24 | $56.17 | $56.17 | 12,464,600 | — | — |
| 2021-05-21 | $60.00 | $60.00 | 39,105,800 | — | — |
| 2021-05-20 | $26.40 | $26.40 | 272,900 | — | — |
| 2021-05-19 | $27.35 | $27.35 | 136,100 | — | — |
| 2021-05-18 | $26.14 | $26.14 | 87,800 | — | — |
| 2021-05-17 | $27.45 | $27.45 | 97,000 | — | — |
| 2021-05-14 | $24.22 | $24.22 | 133,700 | — | — |
| 2021-05-13 | $23.28 | $23.28 | 185,700 | — | — |
| 2021-05-12 | $24.99 | $24.99 | 188,200 | — | — |
| 2021-05-11 | $28.86 | $28.86 | 212,700 | — | — |
| 2021-05-10 | $28.61 | $28.61 | 315,200 | — | — |
| 2021-05-07 | $23.47 | $23.47 | 44,400 | — | — |
| 2021-05-06 | $21.92 | $21.92 | 48,800 | — | — |
| 2021-05-05 | $22.19 | $22.19 | 41,500 | — | — |
| 2021-05-04 | $21.55 | $21.55 | 60,300 | — | — |
| 2021-05-03 | $21.65 | $21.65 | 60,100 | — | — |
| 2021-04-30 | $22.14 | $22.14 | 65,200 | — | — |
| 2021-04-29 | $22.56 | $22.56 | 46,300 | — | — |
| 2021-04-28 | $23.14 | $23.14 | 79,500 | — | — |
| 2021-04-27 | $23.80 | $23.80 | 148,800 | — | — |
| 2021-04-26 | $26.15 | $26.15 | 127,000 | — | — |
| 2021-04-23 | $23.00 | $23.00 | 68,500 | — | — |
| 2021-04-22 | $21.72 | $21.72 | 87,900 | — | — |
| 2021-04-21 | $21.82 | $21.82 | 117,700 | — | — |
| 2021-04-20 | $22.34 | $22.34 | 85,100 | — | — |
| 2021-04-19 | $21.95 | $21.95 | 125,500 | — | — |
| 2021-04-16 | $21.55 | $21.55 | 126,800 | — | — |
| 2021-04-15 | $21.57 | $21.57 | 146,200 | — | — |
| 2021-04-14 | $22.90 | $22.90 | 167,300 | — | — |
| 2021-04-13 | $24.13 | $24.13 | 261,900 | — | — |
| 2021-04-12 | $25.07 | $25.07 | 116,800 | — | — |
| 2021-04-09 | $26.54 | $26.54 | 133,100 | — | — |
| 2021-04-08 | $26.51 | $26.51 | 138,500 | — | — |
| 2021-04-07 | $26.00 | $26.00 | 282,300 | — | — |
| 2021-04-06 | $28.47 | $28.47 | 348,000 | — | — |
| 2021-04-05 | $29.90 | $29.90 | 288,100 | — | — |
| 2021-04-01 | $28.23 | $28.23 | 150,800 | — | — |
| 2021-03-31 | $27.90 | $27.90 | 230,800 | — | — |
| 2021-03-30 | $27.98 | $27.98 | 232,100 | — | — |
| 2021-03-29 | $25.92 | $25.92 | 208,700 | — | — |
| 2021-03-26 | $30.76 | $30.76 | 114,700 | — | — |
| 2021-03-25 | $33.01 | $33.01 | 163,500 | — | — |
| 2021-03-24 | $30.00 | $30.00 | 243,700 | — | — |
| 2021-03-23 | $33.51 | $33.51 | 185,500 | — | — |
| 2021-03-22 | $35.50 | $35.50 | 146,500 | — | — |
| 2021-03-19 | $38.00 | $38.00 | 135,700 | — | — |
| 2021-03-18 | $36.01 | $36.01 | 195,100 | — | — |
| 2021-03-17 | $38.44 | $38.44 | 476,300 | — | — |
| 2021-03-16 | $33.30 | $33.30 | 1,738,200 | — | — |
| 2021-03-15 | $34.00 | $34.00 | 431,800 | — | — |
| 2021-03-12 | $29.35 | $29.35 | 112,000 | — | — |
| 2021-03-11 | $28.38 | $28.38 | 99,500 | — | — |
| 2021-03-10 | $26.13 | $26.13 | 111,400 | — | — |
| 2021-03-09 | $26.93 | $26.93 | 130,200 | — | — |
| 2021-03-08 | $25.62 | $25.62 | 138,000 | — | — |
| 2021-03-05 | $24.86 | $24.86 | 268,000 | — | — |
| 2021-03-04 | $25.44 | $25.44 | 359,900 | — | — |
| 2021-03-03 | $27.51 | $27.51 | 129,800 | — | — |
| 2021-03-02 | $28.37 | $28.37 | 111,200 | — | — |
| 2021-03-01 | $26.80 | $26.80 | 145,300 | — | — |
| 2021-02-26 | $25.57 | $25.57 | 134,700 | — | — |
| 2021-02-25 | $25.30 | $25.30 | 222,100 | — | — |
| 2021-02-24 | $27.51 | $27.51 | 219,000 | — | — |
| 2021-02-23 | $28.18 | $28.18 | 462,200 | — | — |
| 2021-02-22 | $33.17 | $33.17 | 619,700 | — | — |
| 2021-02-19 | $28.82 | $28.82 | 198,200 | — | — |
| 2021-02-18 | $27.30 | $27.30 | 275,100 | — | — |
| 2021-02-17 | $27.25 | $27.25 | 595,100 | — | — |
| 2021-02-16 | $22.76 | $22.76 | 327,200 | — | — |
| 2021-02-12 | $21.68 | $21.68 | 143,300 | — | — |
| 2021-02-11 | $20.98 | $20.98 | 197,800 | — | — |
| 2021-02-10 | $20.99 | $20.99 | 228,100 | — | — |
| 2021-02-09 | $20.20 | $20.20 | 288,700 | — | — |
| 2021-02-08 | $17.72 | $17.72 | 315,600 | — | — |
| 2021-02-05 | $16.96 | $16.96 | 802,400 | — | — |
| 2021-02-04 | $19.56 | $19.56 | 3,445,400 | — | — |
| 2021-02-03 | $18.17 | $18.17 | 692,100 | — | — |
| 2021-02-02 | $16.60 | $16.60 | 1,565,000 | — | — |
| 2021-02-01 | $10.25 | $10.25 | 67,800 | — | — |
| 2021-01-29 | $9.98 | $9.98 | 68,400 | — | — |
| 2021-01-28 | $10.23 | $10.23 | 76,200 | — | — |
| 2021-01-27 | $9.95 | $9.95 | 91,700 | — | — |
| 2021-01-26 | $10.58 | $10.58 | 37,300 | — | — |
| 2021-01-25 | $10.50 | $10.50 | 83,100 | — | — |
| 2021-01-22 | $10.55 | $10.55 | 81,100 | — | — |
| 2021-01-21 | $10.15 | $10.15 | 261,800 | — | — |
| 2021-01-20 | $9.98 | $9.98 | 102,100 | — | — |
| 2021-01-19 | $9.91 | $9.91 | 205,900 | — | — |
| 2021-01-15 | $10.02 | $10.02 | 36,000 | — | — |
| 2021-01-14 | $10.04 | $10.04 | 124,800 | — | — |
| 2021-01-13 | $10.00 | $10.00 | 159,200 | — | — |
| 2021-01-12 | $9.30 | $9.30 | 126,100 | — | — |
| 2021-01-11 | $8.60 | $8.60 | 51,400 | — | — |
| 2021-01-08 | $8.82 | $8.82 | 47,800 | — | — |
| 2021-01-07 | $8.65 | $8.65 | 29,100 | — | — |
| 2021-01-06 | $8.30 | $8.30 | 73,900 | — | — |
| 2021-01-05 | $8.71 | $8.71 | 200,700 | — | — |
| 2021-01-04 | $8.15 | $8.15 | 92,500 | — | — |