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
- 2015-05-20 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 | $13.90 | $13.90 | 910,900 | — | — |
| 2021-12-30 | $13.85 | $13.85 | 2,607,800 | — | — |
| 2021-12-29 | $12.45 | $12.45 | 1,326,100 | — | — |
| 2021-12-28 | $13.40 | $13.40 | 922,800 | — | — |
| 2021-12-27 | $13.58 | $13.58 | 799,200 | — | — |
| 2021-12-23 | $14.03 | $14.03 | 1,016,900 | — | — |
| 2021-12-22 | $13.67 | $13.67 | 1,448,900 | — | — |
| 2021-12-21 | $13.84 | $13.84 | 1,007,300 | — | — |
| 2021-12-20 | $12.94 | $12.94 | 997,900 | — | — |
| 2021-12-17 | $13.67 | $13.67 | 752,200 | — | — |
| 2021-12-16 | $13.35 | $13.35 | 829,700 | — | — |
| 2021-12-15 | $13.78 | $13.78 | 975,900 | — | — |
| 2021-12-14 | $14.14 | $14.14 | 743,100 | — | — |
| 2021-12-13 | $14.18 | $14.18 | 1,942,000 | — | — |
| 2021-12-10 | $14.46 | $14.46 | 990,600 | — | — |
| 2021-12-09 | $14.25 | $14.25 | 813,100 | — | — |
| 2021-12-08 | $14.56 | $14.56 | 1,395,700 | — | — |
| 2021-12-07 | $14.73 | $14.73 | 2,470,600 | — | — |
| 2021-12-06 | $13.96 | $13.96 | 1,577,500 | — | — |
| 2021-12-03 | $12.88 | $12.88 | 1,896,000 | — | — |
| 2021-12-02 | $14.06 | $14.06 | 1,760,100 | — | — |
| 2021-12-01 | $14.55 | $14.55 | 2,495,100 | — | — |
| 2021-11-30 | $13.79 | $13.79 | 11,253,300 | — | — |
| 2021-11-29 | $14.84 | $14.84 | 2,811,200 | — | — |
| 2021-11-26 | $15.15 | $15.15 | 1,428,300 | — | — |
| 2021-11-24 | $15.80 | $15.80 | 1,344,300 | — | — |
| 2021-11-23 | $15.78 | $15.78 | 1,407,300 | — | — |
| 2021-11-22 | $16.08 | $16.08 | 1,847,900 | — | — |
| 2021-11-19 | $16.84 | $16.84 | 839,900 | — | — |
| 2021-11-18 | $17.09 | $17.09 | 1,204,800 | — | — |
| 2021-11-17 | $17.72 | $17.72 | 1,112,000 | — | — |
| 2021-11-16 | $18.72 | $18.72 | 1,650,800 | — | — |
| 2021-11-15 | $18.19 | $18.19 | 1,549,600 | — | — |
| 2021-11-12 | $18.42 | $18.42 | 1,542,200 | — | — |
| 2021-11-11 | $18.04 | $18.04 | 1,507,300 | — | — |
| 2021-11-10 | $16.95 | $16.95 | 1,425,300 | — | — |
| 2021-11-09 | $16.73 | $16.73 | 779,000 | — | — |
| 2021-11-08 | $17.03 | $17.03 | 478,200 | — | — |
| 2021-11-05 | $16.82 | $16.82 | 792,000 | — | — |
| 2021-11-04 | $17.17 | $17.17 | 823,500 | — | — |
| 2021-11-03 | $17.51 | $17.51 | 1,579,500 | — | — |
| 2021-11-02 | $17.53 | $17.53 | 1,282,800 | — | — |
| 2021-11-01 | $18.46 | $18.46 | 938,100 | — | — |
| 2021-10-29 | $17.30 | $17.30 | 631,200 | — | — |
| 2021-10-28 | $17.78 | $17.78 | 869,600 | — | — |
| 2021-10-27 | $17.60 | $17.60 | 978,300 | — | — |
| 2021-10-26 | $17.89 | $17.89 | 1,409,400 | — | — |
| 2021-10-25 | $19.16 | $19.16 | 647,600 | — | — |
| 2021-10-22 | $19.38 | $19.38 | 691,000 | — | — |
| 2021-10-21 | $19.53 | $19.53 | 919,800 | — | — |
| 2021-10-20 | $20.56 | $20.56 | 1,291,300 | — | — |
| 2021-10-19 | $19.71 | $19.71 | 945,400 | — | — |
| 2021-10-18 | $18.89 | $18.89 | 929,500 | — | — |
| 2021-10-15 | $19.31 | $19.31 | 924,800 | — | — |
| 2021-10-14 | $18.81 | $18.81 | 1,321,000 | — | — |
| 2021-10-13 | $19.84 | $19.84 | 1,023,800 | — | — |
| 2021-10-12 | $18.99 | $18.99 | 836,400 | — | — |
| 2021-10-11 | $18.98 | $18.98 | 1,344,000 | — | — |
| 2021-10-08 | $19.35 | $19.35 | 750,300 | — | — |
| 2021-10-07 | $18.88 | $18.88 | 1,810,800 | — | — |
| 2021-10-06 | $17.14 | $17.14 | 882,200 | — | — |
| 2021-10-05 | $17.08 | $17.08 | 813,800 | — | — |
| 2021-10-04 | $16.60 | $16.60 | 1,026,400 | — | — |
| 2021-10-01 | $17.11 | $17.11 | 1,061,200 | — | — |
| 2021-09-30 | $17.53 | $17.53 | 515,400 | — | — |
| 2021-09-29 | $17.28 | $17.28 | 889,400 | — | — |
| 2021-09-28 | $17.70 | $17.70 | 812,100 | — | — |
| 2021-09-27 | $17.99 | $17.99 | 932,700 | — | — |
| 2021-09-24 | $17.68 | $17.68 | 1,534,300 | — | — |
| 2021-09-23 | $19.37 | $19.37 | 817,300 | — | — |
| 2021-09-22 | $19.56 | $19.56 | 603,900 | — | — |
| 2021-09-21 | $18.84 | $18.84 | 1,294,200 | — | — |
| 2021-09-20 | $18.80 | $18.80 | 1,140,100 | — | — |
| 2021-09-17 | $20.27 | $20.27 | 1,287,800 | — | — |
| 2021-09-16 | $20.21 | $20.21 | 629,300 | — | — |
| 2021-09-15 | $20.46 | $20.46 | 822,900 | — | — |
| 2021-09-14 | $20.73 | $20.73 | 494,200 | — | — |
| 2021-09-13 | $21.74 | $21.74 | 766,400 | — | — |
| 2021-09-10 | $22.05 | $22.05 | 475,200 | — | — |
| 2021-09-09 | $22.58 | $22.58 | 728,300 | — | — |
| 2021-09-08 | $22.96 | $22.96 | 889,700 | — | — |
| 2021-09-07 | $23.71 | $23.71 | 881,400 | — | — |
| 2021-09-03 | $24.39 | $24.39 | 599,400 | — | — |
| 2021-09-02 | $24.27 | $24.27 | 680,200 | — | — |
| 2021-09-01 | $24.20 | $24.20 | 1,226,600 | — | — |
| 2021-08-31 | $24.08 | $24.08 | 2,104,100 | — | — |
| 2021-08-30 | $21.96 | $21.96 | 1,208,500 | — | — |
| 2021-08-27 | $22.78 | $22.78 | 660,800 | — | — |
| 2021-08-26 | $23.45 | $23.45 | 885,300 | — | — |
| 2021-08-25 | $22.80 | $22.80 | 1,215,000 | — | — |
| 2021-08-24 | $22.45 | $22.45 | 2,089,000 | — | — |
| 2021-08-23 | $20.77 | $20.77 | 2,054,200 | — | — |
| 2021-08-20 | $18.65 | $18.65 | 1,833,300 | — | — |
| 2021-08-19 | $19.15 | $19.15 | 2,112,900 | — | — |
| 2021-08-18 | $21.14 | $21.14 | 920,500 | — | — |
| 2021-08-17 | $21.05 | $21.05 | 1,025,600 | — | — |
| 2021-08-16 | $20.87 | $20.87 | 1,037,300 | — | — |
| 2021-08-13 | $22.07 | $22.07 | 532,100 | — | — |
| 2021-08-12 | $22.61 | $22.61 | 876,100 | — | — |
| 2021-08-11 | $23.44 | $23.44 | 431,600 | — | — |
| 2021-08-10 | $23.90 | $23.90 | 520,000 | — | — |
| 2021-08-09 | $24.25 | $24.25 | 1,048,300 | — | — |
| 2021-08-06 | $23.88 | $23.88 | 465,200 | — | — |
| 2021-08-05 | $24.30 | $24.30 | 564,000 | — | — |
| 2021-08-04 | $24.39 | $24.39 | 481,900 | — | — |
| 2021-08-03 | $24.98 | $24.98 | 656,100 | — | — |
| 2021-08-02 | $25.46 | $25.46 | 1,125,400 | — | — |
| 2021-07-30 | $24.72 | $24.72 | 991,500 | — | — |
| 2021-07-29 | $25.66 | $25.66 | 1,447,900 | — | — |
| 2021-07-28 | $25.40 | $25.40 | 1,556,400 | — | — |
| 2021-07-27 | $24.12 | $24.12 | 2,360,200 | — | — |
| 2021-07-26 | $24.04 | $24.04 | 2,795,600 | — | — |
| 2021-07-23 | $26.52 | $26.52 | 3,441,500 | — | — |
| 2021-07-22 | $31.87 | $31.87 | 301,500 | — | — |
| 2021-07-21 | $31.95 | $31.95 | 293,000 | — | — |
| 2021-07-20 | $31.20 | $31.20 | 376,200 | — | — |
| 2021-07-19 | $31.06 | $31.06 | 804,800 | — | — |
| 2021-07-16 | $32.45 | $32.45 | 369,800 | — | — |
| 2021-07-15 | $33.58 | $33.58 | 238,800 | — | — |
| 2021-07-14 | $33.43 | $33.43 | 342,600 | — | — |
| 2021-07-13 | $33.51 | $33.51 | 472,900 | — | — |
| 2021-07-12 | $31.99 | $31.99 | 425,600 | — | — |
| 2021-07-09 | $32.99 | $32.99 | 1,430,800 | — | — |
| 2021-07-08 | $31.77 | $31.77 | 1,215,400 | — | — |
| 2021-07-07 | $32.63 | $32.63 | 624,800 | — | — |
| 2021-07-06 | $34.34 | $34.34 | 788,700 | — | — |
| 2021-07-02 | $34.50 | $34.50 | 438,300 | — | — |
| 2021-07-01 | $35.53 | $35.53 | 357,300 | — | — |
| 2021-06-30 | $35.44 | $35.44 | 616,200 | — | — |
| 2021-06-29 | $37.18 | $37.18 | 421,400 | — | — |
| 2021-06-28 | $36.86 | $36.86 | 348,900 | — | — |
| 2021-06-25 | $36.24 | $36.24 | 331,600 | — | — |
| 2021-06-24 | $36.26 | $36.26 | 445,000 | — | — |
| 2021-06-23 | $34.58 | $34.58 | 812,200 | — | — |
| 2021-06-22 | $33.60 | $33.60 | 897,500 | — | — |
| 2021-06-21 | $34.51 | $34.51 | 644,000 | — | — |
| 2021-06-18 | $35.41 | $35.41 | 426,800 | — | — |
| 2021-06-17 | $36.19 | $36.19 | 292,400 | — | — |
| 2021-06-16 | $36.10 | $36.10 | 241,600 | — | — |
| 2021-06-15 | $36.15 | $36.15 | 400,100 | — | — |
| 2021-06-14 | $37.28 | $37.28 | 373,300 | — | — |
| 2021-06-11 | $37.05 | $37.05 | 641,400 | — | — |
| 2021-06-10 | $35.59 | $35.59 | 263,100 | — | — |
| 2021-06-09 | $35.88 | $35.88 | 1,007,000 | — | — |
| 2021-06-08 | $35.85 | $35.85 | 806,200 | — | — |
| 2021-06-07 | $33.95 | $33.95 | 543,500 | — | — |
| 2021-06-04 | $34.53 | $34.53 | 677,600 | — | — |
| 2021-06-03 | $35.88 | $35.88 | 497,800 | — | — |
| 2021-06-02 | $36.64 | $36.64 | 554,200 | — | — |
| 2021-06-01 | $37.18 | $37.18 | 1,127,600 | — | — |
| 2021-05-28 | $34.69 | $34.69 | 754,000 | — | — |
| 2021-05-27 | $35.53 | $35.53 | 1,843,600 | — | — |
| 2021-05-26 | $35.93 | $35.93 | 557,100 | — | — |
| 2021-05-25 | $35.80 | $35.80 | 910,400 | — | — |
| 2021-05-24 | $35.42 | $35.42 | 510,200 | — | — |
| 2021-05-21 | $36.06 | $36.06 | 894,600 | — | — |
| 2021-05-20 | $36.50 | $36.50 | 1,310,800 | — | — |
| 2021-05-19 | $35.38 | $35.38 | 747,300 | — | — |
| 2021-05-18 | $34.47 | $34.47 | 1,091,700 | — | — |
| 2021-05-17 | $32.07 | $32.07 | 500,000 | — | — |
| 2021-05-14 | $32.26 | $32.26 | 793,100 | — | — |
| 2021-05-13 | $30.80 | $30.80 | 711,100 | — | — |
| 2021-05-12 | $31.81 | $31.81 | 538,300 | — | — |
| 2021-05-11 | $32.30 | $32.30 | 578,200 | — | — |
| 2021-05-10 | $31.52 | $31.52 | 488,200 | — | — |
| 2021-05-07 | $32.92 | $32.92 | 406,700 | — | — |
| 2021-05-06 | $32.94 | $32.94 | 656,000 | — | — |
| 2021-05-05 | $32.50 | $32.50 | 417,100 | — | — |
| 2021-05-04 | $33.21 | $33.21 | 454,900 | — | — |
| 2021-05-03 | $34.07 | $34.07 | 399,900 | — | — |
| 2021-04-30 | $34.71 | $34.71 | 324,600 | — | — |
| 2021-04-29 | $35.48 | $35.48 | 285,400 | — | — |
| 2021-04-28 | $36.36 | $36.36 | 470,400 | — | — |
| 2021-04-27 | $36.42 | $36.42 | 346,800 | — | — |
| 2021-04-26 | $36.98 | $36.98 | 253,900 | — | — |
| 2021-04-23 | $37.01 | $37.01 | 288,900 | — | — |
| 2021-04-22 | $36.06 | $36.06 | 454,700 | — | — |
| 2021-04-21 | $35.69 | $35.69 | 296,300 | — | — |
| 2021-04-20 | $34.84 | $34.84 | 1,421,600 | — | — |
| 2021-04-19 | $35.87 | $35.87 | 1,011,000 | — | — |
| 2021-04-16 | $35.50 | $35.50 | 925,900 | — | — |
| 2021-04-15 | $34.33 | $34.33 | 868,700 | — | — |
| 2021-04-14 | $35.43 | $35.43 | 636,100 | — | — |
| 2021-04-13 | $34.94 | $34.94 | 598,700 | — | — |
| 2021-04-12 | $34.47 | $34.47 | 696,900 | — | — |
| 2021-04-09 | $35.15 | $35.15 | 1,135,200 | — | — |
| 2021-04-08 | $36.53 | $36.53 | 337,500 | — | — |
| 2021-04-07 | $36.89 | $36.89 | 620,100 | — | — |
| 2021-04-06 | $37.89 | $37.89 | 752,200 | — | — |
| 2021-04-05 | $36.75 | $36.75 | 530,400 | — | — |
| 2021-04-01 | $37.96 | $37.96 | 850,800 | — | — |
| 2021-03-31 | $38.14 | $38.14 | 1,004,500 | — | — |
| 2021-03-30 | $37.01 | $37.01 | 988,300 | — | — |
| 2021-03-29 | $34.53 | $34.53 | 894,800 | — | — |
| 2021-03-26 | $35.13 | $35.13 | 1,758,900 | — | — |
| 2021-03-25 | $34.20 | $34.20 | 3,598,400 | — | — |
| 2021-03-24 | $36.50 | $36.50 | 2,332,200 | — | — |
| 2021-03-23 | $39.75 | $39.75 | 1,743,300 | — | — |
| 2021-03-22 | $43.36 | $43.36 | 603,000 | — | — |
| 2021-03-19 | $44.22 | $44.22 | 467,200 | — | — |
| 2021-03-18 | $44.13 | $44.13 | 298,300 | — | — |
| 2021-03-17 | $45.82 | $45.82 | 343,600 | — | — |
| 2021-03-16 | $45.49 | $45.49 | 582,100 | — | — |
| 2021-03-15 | $45.53 | $45.53 | 653,700 | — | — |
| 2021-03-12 | $45.71 | $45.71 | 726,400 | — | — |
| 2021-03-11 | $45.21 | $45.21 | 466,800 | — | — |
| 2021-03-10 | $42.76 | $42.76 | 460,900 | — | — |
| 2021-03-09 | $43.18 | $43.18 | 511,000 | — | — |
| 2021-03-08 | $41.26 | $41.26 | 897,900 | — | — |
| 2021-03-05 | $44.67 | $44.67 | 1,324,100 | — | — |
| 2021-03-04 | $43.93 | $43.93 | 1,632,800 | — | — |
| 2021-03-03 | $45.92 | $45.92 | 863,600 | — | — |
| 2021-03-02 | $47.43 | $47.43 | 653,500 | — | — |
| 2021-03-01 | $48.21 | $48.21 | 480,600 | — | — |
| 2021-02-26 | $45.93 | $45.93 | 1,117,000 | — | — |
| 2021-02-25 | $47.33 | $47.33 | 1,461,600 | — | — |
| 2021-02-24 | $46.95 | $46.95 | 825,800 | — | — |
| 2021-02-23 | $48.91 | $48.91 | 1,124,400 | — | — |
| 2021-02-22 | $48.46 | $48.46 | 1,182,200 | — | — |
| 2021-02-19 | $52.44 | $52.44 | 982,700 | — | — |
| 2021-02-18 | $50.65 | $50.65 | 905,600 | — | — |
| 2021-02-17 | $51.91 | $51.91 | 969,500 | — | — |
| 2021-02-16 | $53.12 | $53.12 | 1,154,400 | — | — |
| 2021-02-12 | $54.04 | $54.04 | 641,400 | — | — |
| 2021-02-11 | $54.46 | $54.46 | 1,096,300 | — | — |
| 2021-02-10 | $54.98 | $54.98 | 2,215,900 | — | — |
| 2021-02-09 | $51.22 | $51.22 | 1,258,800 | — | — |
| 2021-02-08 | $50.14 | $50.14 | 1,147,500 | — | — |
| 2021-02-05 | $48.15 | $48.15 | 1,099,400 | — | — |
| 2021-02-04 | $46.49 | $46.49 | 2,161,500 | — | — |
| 2021-02-03 | $42.42 | $42.42 | 1,984,300 | — | — |
| 2021-02-02 | $39.11 | $39.11 | 2,258,800 | — | — |
| 2021-02-01 | $41.05 | $41.05 | 842,000 | — | — |
| 2021-01-29 | $40.99 | $40.99 | 1,289,200 | — | — |
| 2021-01-28 | $42.03 | $42.03 | 1,311,800 | — | — |
| 2021-01-27 | $43.03 | $43.03 | 4,399,400 | — | — |
| 2021-01-26 | $48.00 | $48.00 | 7,022,700 | — | — |
| 2021-01-25 | $35.55 | $35.55 | 946,200 | — | — |
| 2021-01-22 | $34.80 | $34.80 | 725,900 | — | — |
| 2021-01-21 | $34.97 | $34.97 | 1,444,700 | — | — |
| 2021-01-20 | $35.53 | $35.53 | 1,396,900 | — | — |
| 2021-01-19 | $34.68 | $34.68 | 2,262,700 | — | — |
| 2021-01-15 | $35.64 | $35.64 | 990,200 | — | — |
| 2021-01-14 | $35.37 | $35.37 | 1,583,800 | — | — |
| 2021-01-13 | $36.18 | $36.18 | 753,900 | — | — |
| 2021-01-12 | $35.83 | $35.83 | 1,158,500 | — | — |
| 2021-01-11 | $35.44 | $35.44 | 1,074,600 | — | — |
| 2021-01-08 | $36.41 | $36.41 | 1,123,400 | — | — |
| 2021-01-07 | $35.18 | $35.18 | 938,800 | — | — |
| 2021-01-06 | $34.92 | $34.92 | 860,500 | — | — |
| 2021-01-05 | $35.62 | $35.62 | 880,700 | — | — |
| 2021-01-04 | $34.32 | $34.32 | 921,300 | — | — |