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 | $14.54 | $15.11 | 6,117,200 | — | — |
| 2021-12-30 | $14.42 | $14.99 | 5,502,300 | — | — |
| 2021-12-29 | $14.02 | $14.57 | 5,780,900 | — | — |
| 2021-12-28 | $14.23 | $14.79 | 5,790,600 | — | — |
| 2021-12-27 | $14.47 | $15.04 | 6,261,600 | — | — |
| 2021-12-23 | $14.72 | $15.30 | 3,557,100 | — | — |
| 2021-12-22 | $14.40 | $14.96 | 4,799,100 | — | — |
| 2021-12-21 | $14.15 | $14.70 | 4,653,100 | — | — |
| 2021-12-20 | $13.81 | $14.35 | 4,189,600 | — | — |
| 2021-12-17 | $14.15 | $14.70 | 3,545,500 | — | — |
| 2021-12-16 | $13.74 | $14.28 | 4,928,600 | — | — |
| 2021-12-15 | $14.19 | $14.64 | 4,682,900 | — | — |
| 2021-12-14 | $13.83 | $14.27 | 3,872,300 | — | — |
| 2021-12-13 | $14.10 | $14.55 | 3,253,400 | — | — |
| 2021-12-10 | $14.49 | $14.95 | 2,743,600 | — | — |
| 2021-12-09 | $14.65 | $15.12 | 2,685,400 | — | — |
| 2021-12-08 | $15.01 | $15.49 | 2,736,400 | — | — |
| 2021-12-07 | $15.05 | $15.53 | 3,429,100 | — | — |
| 2021-12-06 | $14.26 | $14.71 | 3,361,700 | — | — |
| 2021-12-03 | $14.83 | $15.30 | 2,599,500 | — | — |
| 2021-12-02 | $15.12 | $15.60 | 2,875,500 | — | — |
| 2021-12-01 | $15.43 | $15.92 | 2,166,200 | — | — |
| 2021-11-30 | $15.92 | $16.43 | 2,658,700 | — | — |
| 2021-11-29 | $16.00 | $16.51 | 1,594,300 | — | — |
| 2021-11-26 | $16.11 | $16.62 | 969,200 | — | — |
| 2021-11-24 | $16.29 | $16.81 | 1,940,800 | — | — |
| 2021-11-23 | $16.05 | $16.56 | 3,006,700 | — | — |
| 2021-11-22 | $16.47 | $17.00 | 2,397,400 | — | — |
| 2021-11-19 | $16.84 | $17.38 | 1,341,000 | — | — |
| 2021-11-18 | $17.07 | $17.61 | 1,528,900 | — | — |
| 2021-11-17 | $17.35 | $17.90 | 1,475,300 | — | — |
| 2021-11-16 | $17.79 | $18.36 | 1,133,100 | — | — |
| 2021-11-15 | $17.72 | $18.28 | 1,007,300 | — | — |
| 2021-11-12 | $17.97 | $18.54 | 879,300 | — | — |
| 2021-11-11 | $17.90 | $18.37 | 707,700 | — | — |
| 2021-11-10 | $17.99 | $18.46 | 907,500 | — | — |
| 2021-11-09 | $18.39 | $18.87 | 840,000 | — | — |
| 2021-11-08 | $18.70 | $19.19 | 677,700 | — | — |
| 2021-11-05 | $18.98 | $19.48 | 539,000 | — | — |
| 2021-11-04 | $19.04 | $19.54 | 700,300 | — | — |
| 2021-11-03 | $18.91 | $19.40 | 718,900 | — | — |
| 2021-11-02 | $18.79 | $19.28 | 650,600 | — | — |
| 2021-11-01 | $18.90 | $19.39 | 787,900 | — | — |
| 2021-10-29 | $18.40 | $18.88 | 1,147,600 | — | — |
| 2021-10-28 | $17.91 | $18.38 | 971,600 | — | — |
| 2021-10-27 | $17.50 | $17.96 | 1,332,000 | — | — |
| 2021-10-26 | $17.66 | $18.12 | 1,573,700 | — | — |
| 2021-10-25 | $17.70 | $18.16 | 1,279,700 | — | — |
| 2021-10-22 | $17.63 | $18.09 | 978,300 | — | — |
| 2021-10-21 | $17.78 | $18.24 | 1,082,200 | — | — |
| 2021-10-20 | $17.86 | $18.33 | 1,237,600 | — | — |
| 2021-10-19 | $17.93 | $18.40 | 971,900 | — | — |
| 2021-10-18 | $17.65 | $18.11 | 818,000 | — | — |
| 2021-10-15 | $17.80 | $18.26 | 589,000 | — | — |
| 2021-10-14 | $17.92 | $18.39 | 885,300 | — | — |
| 2021-10-13 | $17.81 | $18.17 | 670,900 | — | — |
| 2021-10-12 | $17.46 | $17.82 | 859,200 | — | — |
| 2021-10-11 | $17.45 | $17.81 | 645,800 | — | — |
| 2021-10-08 | $17.56 | $17.92 | 727,300 | — | — |
| 2021-10-07 | $17.85 | $18.21 | 920,800 | — | — |
| 2021-10-06 | $17.76 | $18.12 | 858,800 | — | — |
| 2021-10-05 | $17.90 | $18.26 | 722,200 | — | — |
| 2021-10-04 | $17.92 | $18.28 | 774,100 | — | — |
| 2021-10-01 | $18.37 | $18.74 | 557,900 | — | — |
| 2021-09-30 | $18.10 | $18.47 | 521,000 | — | — |
| 2021-09-29 | $18.21 | $18.58 | 506,900 | — | — |
| 2021-09-28 | $18.34 | $18.71 | 736,200 | — | — |
| 2021-09-27 | $18.60 | $18.98 | 741,200 | — | — |
| 2021-09-24 | $18.85 | $19.23 | 520,400 | — | — |
| 2021-09-23 | $18.87 | $19.25 | 813,700 | — | — |
| 2021-09-22 | $19.04 | $19.43 | 327,000 | — | — |
| 2021-09-21 | $18.79 | $19.17 | 618,100 | — | — |
| 2021-09-20 | $18.48 | $18.86 | 734,200 | — | — |
| 2021-09-17 | $18.88 | $19.26 | 419,900 | — | — |
| 2021-09-16 | $18.99 | $19.38 | 275,900 | — | — |
| 2021-09-15 | $19.11 | $19.50 | 386,400 | — | — |
| 2021-09-14 | $18.96 | $19.35 | 432,800 | — | — |
| 2021-09-13 | $19.24 | $19.53 | 404,200 | — | — |
| 2021-09-10 | $19.50 | $19.79 | 250,900 | — | — |
| 2021-09-09 | $19.73 | $20.03 | 319,600 | — | — |
| 2021-09-08 | $19.85 | $20.15 | 236,600 | — | — |
| 2021-09-07 | $20.04 | $20.34 | 286,500 | — | — |
| 2021-09-03 | $20.04 | $20.34 | 281,600 | — | — |
| 2021-09-02 | $19.93 | $20.23 | 317,500 | — | — |
| 2021-09-01 | $19.93 | $20.23 | 448,000 | — | — |
| 2021-08-31 | $19.73 | $20.03 | 300,200 | — | — |
| 2021-08-30 | $19.69 | $19.99 | 272,800 | — | — |
| 2021-08-27 | $19.31 | $19.60 | 326,800 | — | — |
| 2021-08-26 | $19.02 | $19.31 | 384,100 | — | — |
| 2021-08-25 | $19.14 | $19.43 | 619,700 | — | — |
| 2021-08-24 | $18.86 | $19.14 | 713,400 | — | — |
| 2021-08-23 | $18.73 | $19.01 | 690,500 | — | — |
| 2021-08-20 | $18.59 | $18.87 | 428,000 | — | — |
| 2021-08-19 | $18.27 | $18.54 | 637,200 | — | — |
| 2021-08-18 | $19.02 | $19.31 | 278,200 | — | — |
| 2021-08-17 | $19.20 | $19.49 | 287,300 | — | — |
| 2021-08-16 | $19.48 | $19.77 | 267,700 | — | — |
| 2021-08-13 | $19.69 | $19.99 | 183,900 | — | — |
| 2021-08-12 | $19.60 | $19.79 | 264,300 | — | — |
| 2021-08-11 | $19.70 | $19.89 | 280,600 | — | — |
| 2021-08-10 | $19.81 | $20.01 | 225,500 | — | — |
| 2021-08-09 | $19.62 | $19.81 | 298,500 | — | — |
| 2021-08-06 | $19.36 | $19.55 | 403,200 | — | — |
| 2021-08-05 | $19.20 | $19.39 | 562,600 | — | — |
| 2021-08-04 | $19.38 | $19.57 | 281,500 | — | — |
| 2021-08-03 | $19.43 | $19.62 | 322,000 | — | — |
| 2021-08-02 | $19.48 | $19.67 | 293,600 | — | — |
| 2021-07-30 | $19.13 | $19.32 | 432,800 | — | — |
| 2021-07-29 | $19.40 | $19.59 | 426,100 | — | — |
| 2021-07-28 | $19.43 | $19.62 | 273,400 | — | — |
| 2021-07-27 | $19.37 | $19.56 | 358,000 | — | — |
| 2021-07-26 | $19.66 | $19.85 | 385,100 | — | — |
| 2021-07-23 | $20.00 | $20.20 | 226,200 | — | — |
| 2021-07-22 | $20.10 | $20.30 | 177,400 | — | — |
| 2021-07-21 | $19.99 | $20.19 | 247,800 | — | — |
| 2021-07-20 | $19.61 | $19.80 | 396,400 | — | — |
| 2021-07-19 | $19.57 | $19.76 | 384,200 | — | — |
| 2021-07-16 | $19.87 | $20.07 | 241,500 | — | — |
| 2021-07-15 | $19.88 | $20.08 | 248,900 | — | — |
| 2021-07-14 | $19.88 | $20.08 | 275,800 | — | — |
| 2021-07-13 | $20.42 | $20.52 | 239,400 | — | — |
| 2021-07-12 | $20.44 | $20.54 | 172,300 | — | — |
| 2021-07-09 | $20.28 | $20.38 | 313,400 | — | — |
| 2021-07-08 | $20.17 | $20.27 | 195,200 | — | — |
| 2021-07-07 | $20.35 | $20.45 | 192,700 | — | — |
| 2021-07-06 | $20.30 | $20.40 | 178,700 | — | — |
| 2021-07-02 | $20.35 | $20.45 | 176,400 | — | — |
| 2021-07-01 | $20.13 | $20.23 | 319,000 | — | — |
| 2021-06-30 | $20.31 | $20.41 | 404,500 | — | — |
| 2021-06-29 | $20.39 | $20.49 | 268,800 | — | — |
| 2021-06-28 | $20.19 | $20.29 | 346,500 | — | — |
| 2021-06-25 | $20.49 | $20.59 | 264,100 | — | — |
| 2021-06-24 | $20.50 | $20.60 | 232,700 | — | — |
| 2021-06-23 | $20.21 | $20.31 | 227,900 | — | — |
| 2021-06-22 | $20.26 | $20.36 | 183,400 | — | — |
| 2021-06-21 | $20.38 | $20.48 | 266,600 | — | — |
| 2021-06-18 | $20.53 | $20.63 | 227,200 | — | — |
| 2021-06-17 | $20.50 | $20.60 | 298,900 | — | — |
| 2021-06-16 | $20.70 | $20.80 | 270,700 | — | — |
| 2021-06-15 | $20.55 | $20.65 | 268,900 | — | — |
| 2021-06-14 | $20.65 | $20.75 | 266,600 | — | — |
| 2021-06-11 | $20.40 | $20.40 | 194,500 | — | — |
| 2021-06-10 | $20.60 | $20.60 | 332,400 | — | — |
| 2021-06-09 | $20.26 | $20.26 | 269,300 | — | — |
| 2021-06-08 | $20.02 | $20.02 | 376,100 | — | — |
| 2021-06-07 | $20.58 | $20.58 | 349,400 | — | — |
| 2021-06-04 | $20.45 | $20.45 | 302,600 | — | — |
| 2021-06-03 | $20.14 | $20.14 | 384,700 | — | — |
| 2021-06-02 | $20.02 | $20.02 | 332,900 | — | — |
| 2021-06-01 | $19.98 | $19.98 | 146,500 | — | — |
| 2021-05-28 | $20.04 | $20.04 | 313,400 | — | — |
| 2021-05-27 | $19.96 | $19.96 | 258,100 | — | — |
| 2021-05-26 | $19.87 | $19.87 | 296,100 | — | — |
| 2021-05-25 | $19.58 | $19.58 | 337,100 | — | — |
| 2021-05-24 | $19.87 | $19.87 | 319,700 | — | — |
| 2021-05-21 | $20.00 | $20.00 | 327,400 | — | — |
| 2021-05-20 | $20.10 | $20.10 | 505,100 | — | — |
| 2021-05-19 | $19.85 | $19.85 | 329,200 | — | — |
| 2021-05-18 | $19.79 | $19.79 | 373,100 | — | — |
| 2021-05-17 | $19.51 | $19.51 | 265,700 | — | — |
| 2021-05-14 | $19.53 | $19.53 | 357,000 | — | — |
| 2021-05-13 | $19.27 | $19.27 | 505,800 | — | — |
| 2021-05-12 | $19.03 | $19.03 | 558,100 | — | — |
| 2021-05-11 | $19.65 | $19.65 | 879,700 | — | — |
| 2021-05-10 | $19.98 | $19.98 | 521,000 | — | — |
| 2021-05-07 | $20.17 | $20.17 | 488,600 | — | — |
| 2021-05-06 | $20.49 | $20.49 | 426,600 | — | — |
| 2021-05-05 | $20.72 | $20.72 | 448,500 | — | — |
| 2021-05-04 | $21.16 | $21.16 | 465,800 | — | — |
| 2021-05-03 | $21.52 | $21.52 | 211,900 | — | — |
| 2021-04-30 | $21.76 | $21.76 | 299,400 | — | — |
| 2021-04-29 | $21.52 | $21.52 | 433,200 | — | — |
| 2021-04-28 | $21.69 | $21.69 | 402,700 | — | — |
| 2021-04-27 | $21.77 | $21.77 | 416,000 | — | — |
| 2021-04-26 | $21.87 | $21.87 | 1,141,700 | — | — |
| 2021-04-23 | $22.78 | $22.78 | 368,500 | — | — |
| 2021-04-22 | $22.80 | $22.80 | 356,700 | — | — |
| 2021-04-21 | $22.94 | $22.94 | 507,700 | — | — |
| 2021-04-20 | $22.10 | $22.10 | 390,400 | — | — |
| 2021-04-19 | $22.85 | $22.85 | 369,100 | — | — |
| 2021-04-16 | $22.95 | $22.95 | 424,600 | — | — |
| 2021-04-15 | $22.93 | $22.93 | 396,500 | — | — |
| 2021-04-14 | $22.80 | $22.80 | 472,100 | — | — |
| 2021-04-13 | $22.66 | $22.66 | 729,600 | — | — |
| 2021-04-12 | $22.30 | $22.30 | 663,600 | — | — |
| 2021-04-09 | $22.36 | $22.36 | 965,300 | — | — |
| 2021-04-08 | $22.12 | $22.12 | 1,074,800 | — | — |
| 2021-04-07 | $21.50 | $21.50 | 850,300 | — | — |
| 2021-04-06 | $21.20 | $21.20 | 1,373,300 | — | — |
| 2021-04-05 | $20.79 | $20.79 | 1,037,700 | — | — |
| 2021-04-01 | $20.55 | $20.55 | 1,163,100 | — | — |
| 2021-03-31 | $20.30 | $20.30 | 859,900 | — | — |
| 2021-03-30 | $20.19 | $20.19 | 775,600 | — | — |
| 2021-03-29 | $20.10 | $20.10 | 1,205,900 | — | — |
| 2021-03-26 | $20.02 | $20.02 | 6,234,900 | — | — |