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
- 2021-01-08 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 | $15.43 | $15.43 | 1,493,900 | — | — |
| 2021-12-30 | $15.70 | $15.70 | 124,200 | — | — |
| 2021-12-29 | $15.53 | $15.53 | 146,600 | — | — |
| 2021-12-28 | $15.87 | $15.87 | 103,800 | — | — |
| 2021-12-27 | $16.51 | $16.51 | 95,000 | — | — |
| 2021-12-23 | $16.70 | $16.70 | 199,400 | — | — |
| 2021-12-22 | $16.76 | $16.76 | 193,200 | — | — |
| 2021-12-21 | $16.53 | $16.53 | 216,900 | — | — |
| 2021-12-20 | $15.91 | $15.91 | 303,400 | — | — |
| 2021-12-17 | $15.66 | $15.66 | 2,623,100 | — | — |
| 2021-12-16 | $15.36 | $15.36 | 1,914,200 | — | — |
| 2021-12-15 | $15.93 | $15.93 | 304,800 | — | — |
| 2021-12-14 | $15.59 | $15.59 | 212,600 | — | — |
| 2021-12-13 | $16.13 | $16.13 | 176,200 | — | — |
| 2021-12-10 | $16.82 | $16.82 | 165,900 | — | — |
| 2021-12-09 | $16.76 | $16.76 | 111,000 | — | — |
| 2021-12-08 | $17.43 | $17.43 | 108,100 | — | — |
| 2021-12-07 | $17.46 | $17.46 | 154,700 | — | — |
| 2021-12-06 | $16.89 | $16.89 | 175,200 | — | — |
| 2021-12-03 | $16.21 | $16.21 | 167,300 | — | — |
| 2021-12-02 | $17.19 | $17.19 | 149,200 | — | — |
| 2021-12-01 | $16.56 | $16.56 | 205,100 | — | — |
| 2021-11-30 | $18.00 | $18.00 | 243,100 | — | — |
| 2021-11-29 | $17.58 | $17.58 | 95,000 | — | — |
| 2021-11-26 | $18.22 | $18.22 | 57,600 | — | — |
| 2021-11-24 | $19.15 | $19.15 | 153,400 | — | — |
| 2021-11-23 | $19.00 | $19.00 | 152,600 | — | — |
| 2021-11-22 | $18.51 | $18.51 | 169,200 | — | — |
| 2021-11-19 | $19.47 | $19.47 | 547,500 | — | — |
| 2021-11-18 | $19.27 | $19.27 | 171,400 | — | — |
| 2021-11-17 | $19.68 | $19.68 | 121,900 | — | — |
| 2021-11-16 | $20.56 | $20.56 | 134,700 | — | — |
| 2021-11-15 | $20.96 | $20.96 | 117,500 | — | — |
| 2021-11-12 | $21.17 | $21.17 | 104,700 | — | — |
| 2021-11-11 | $22.14 | $22.14 | 103,000 | — | — |
| 2021-11-10 | $22.49 | $22.49 | 128,800 | — | — |
| 2021-11-09 | $22.50 | $22.50 | 313,700 | — | — |
| 2021-11-08 | $23.55 | $23.55 | 93,500 | — | — |
| 2021-11-05 | $23.15 | $23.15 | 90,100 | — | — |
| 2021-11-04 | $22.72 | $22.72 | 74,400 | — | — |
| 2021-11-03 | $22.76 | $22.76 | 151,200 | — | — |
| 2021-11-02 | $22.26 | $22.26 | 77,900 | — | — |
| 2021-11-01 | $22.19 | $22.19 | 123,000 | — | — |
| 2021-10-29 | $22.22 | $22.22 | 77,000 | — | — |
| 2021-10-28 | $22.53 | $22.53 | 835,200 | — | — |
| 2021-10-27 | $22.17 | $22.17 | 218,900 | — | — |
| 2021-10-26 | $21.74 | $21.74 | 303,200 | — | — |
| 2021-10-25 | $21.85 | $21.85 | 127,600 | — | — |
| 2021-10-22 | $22.21 | $22.21 | 132,500 | — | — |
| 2021-10-21 | $23.42 | $23.42 | 536,200 | — | — |
| 2021-10-20 | $21.89 | $21.89 | 212,700 | — | — |
| 2021-10-19 | $21.51 | $21.51 | 178,100 | — | — |
| 2021-10-18 | $21.12 | $21.12 | 812,000 | — | — |
| 2021-10-15 | $25.00 | $25.00 | 601,200 | — | — |
| 2021-10-14 | $23.61 | $23.61 | 150,400 | — | — |
| 2021-10-13 | $23.16 | $23.16 | 229,500 | — | — |
| 2021-10-12 | $22.99 | $22.99 | 103,300 | — | — |
| 2021-10-11 | $23.30 | $23.30 | 132,300 | — | — |
| 2021-10-08 | $23.82 | $23.82 | 62,900 | — | — |
| 2021-10-07 | $24.41 | $24.41 | 146,400 | — | — |
| 2021-10-06 | $24.08 | $24.08 | 126,300 | — | — |
| 2021-10-05 | $23.66 | $23.66 | 98,900 | — | — |
| 2021-10-04 | $22.94 | $22.94 | 118,400 | — | — |
| 2021-10-01 | $24.75 | $24.75 | 213,100 | — | — |
| 2021-09-30 | $22.57 | $22.57 | 178,100 | — | — |
| 2021-09-29 | $22.63 | $22.63 | 75,200 | — | — |
| 2021-09-28 | $22.82 | $22.82 | 125,900 | — | — |
| 2021-09-27 | $23.88 | $23.88 | 158,300 | — | — |
| 2021-09-24 | $23.05 | $23.05 | 130,800 | — | — |
| 2021-09-23 | $23.67 | $23.67 | 219,400 | — | — |
| 2021-09-22 | $22.56 | $22.56 | 177,000 | — | — |
| 2021-09-21 | $23.45 | $23.45 | 327,400 | — | — |
| 2021-09-20 | $24.40 | $24.40 | 445,800 | — | — |
| 2021-09-17 | $26.42 | $26.42 | 2,282,900 | — | — |
| 2021-09-16 | $28.80 | $28.80 | 404,300 | — | — |
| 2021-09-15 | $29.00 | $29.00 | 386,300 | — | — |
| 2021-09-14 | $28.69 | $28.69 | 183,300 | — | — |
| 2021-09-13 | $28.89 | $28.89 | 162,600 | — | — |
| 2021-09-10 | $28.75 | $28.75 | 229,500 | — | — |
| 2021-09-09 | $28.83 | $28.83 | 318,000 | — | — |
| 2021-09-08 | $28.91 | $28.91 | 275,800 | — | — |
| 2021-09-07 | $29.00 | $29.00 | 296,100 | — | — |
| 2021-09-03 | $28.95 | $28.95 | 189,900 | — | — |
| 2021-09-02 | $29.67 | $29.67 | 511,300 | — | — |
| 2021-09-01 | $28.81 | $28.81 | 237,200 | — | — |
| 2021-08-31 | $28.22 | $28.22 | 190,300 | — | — |
| 2021-08-30 | $29.55 | $29.55 | 213,400 | — | — |
| 2021-08-27 | $28.64 | $28.64 | 201,800 | — | — |
| 2021-08-26 | $27.42 | $27.42 | 129,200 | — | — |
| 2021-08-25 | $26.73 | $26.73 | 200,000 | — | — |
| 2021-08-24 | $29.68 | $29.68 | 167,300 | — | — |
| 2021-08-23 | $29.20 | $29.20 | 264,300 | — | — |
| 2021-08-20 | $28.14 | $28.14 | 117,200 | — | — |
| 2021-08-19 | $26.50 | $26.50 | 92,400 | — | — |
| 2021-08-18 | $26.87 | $26.87 | 86,000 | — | — |
| 2021-08-17 | $28.16 | $28.16 | 86,600 | — | — |
| 2021-08-16 | $27.15 | $27.15 | 53,000 | — | — |
| 2021-08-13 | $27.71 | $27.71 | 66,800 | — | — |
| 2021-08-12 | $28.43 | $28.43 | 138,300 | — | — |
| 2021-08-11 | $28.77 | $28.77 | 130,900 | — | — |
| 2021-08-10 | $28.49 | $28.49 | 362,200 | — | — |
| 2021-08-09 | $26.70 | $26.70 | 113,600 | — | — |
| 2021-08-06 | $27.62 | $27.62 | 91,100 | — | — |
| 2021-08-05 | $27.09 | $27.09 | 139,000 | — | — |
| 2021-08-04 | $23.85 | $23.85 | 123,600 | — | — |
| 2021-08-03 | $24.38 | $24.38 | 285,700 | — | — |
| 2021-08-02 | $24.16 | $24.16 | 198,700 | — | — |
| 2021-07-30 | $22.93 | $22.93 | 123,100 | — | — |
| 2021-07-29 | $24.74 | $24.74 | 85,700 | — | — |
| 2021-07-28 | $25.51 | $25.51 | 157,200 | — | — |
| 2021-07-27 | $24.74 | $24.74 | 160,500 | — | — |
| 2021-07-26 | $25.06 | $25.06 | 339,200 | — | — |
| 2021-07-23 | $25.81 | $25.81 | 72,600 | — | — |
| 2021-07-22 | $26.13 | $26.13 | 66,900 | — | — |
| 2021-07-21 | $26.96 | $26.96 | 171,000 | — | — |
| 2021-07-20 | $27.37 | $27.37 | 259,600 | — | — |
| 2021-07-19 | $26.53 | $26.53 | 208,100 | — | — |
| 2021-07-16 | $26.96 | $26.96 | 150,800 | — | — |
| 2021-07-15 | $26.73 | $26.73 | 132,400 | — | — |
| 2021-07-14 | $26.86 | $26.86 | 431,100 | — | — |
| 2021-07-13 | $29.65 | $29.65 | 187,200 | — | — |
| 2021-07-12 | $29.27 | $29.27 | 203,900 | — | — |
| 2021-07-09 | $27.20 | $27.20 | 96,400 | — | — |
| 2021-07-08 | $27.55 | $27.55 | 192,800 | — | — |
| 2021-07-07 | $26.21 | $26.21 | 339,100 | — | — |
| 2021-07-06 | $25.22 | $25.22 | 168,600 | — | — |
| 2021-07-02 | $25.85 | $25.85 | 154,200 | — | — |
| 2021-07-01 | $26.90 | $26.90 | 260,600 | — | — |
| 2021-06-30 | $25.75 | $25.75 | 157,500 | — | — |
| 2021-06-29 | $26.01 | $26.01 | 315,400 | — | — |
| 2021-06-28 | $26.16 | $26.16 | 331,700 | — | — |
| 2021-06-25 | $27.50 | $27.50 | 536,700 | — | — |
| 2021-06-24 | $26.11 | $26.11 | 137,400 | — | — |
| 2021-06-23 | $25.38 | $25.38 | 101,500 | — | — |
| 2021-06-22 | $24.96 | $24.96 | 115,200 | — | — |
| 2021-06-21 | $26.03 | $26.03 | 334,900 | — | — |
| 2021-06-18 | $25.44 | $25.44 | 1,071,200 | — | — |
| 2021-06-17 | $26.25 | $26.25 | 200,300 | — | — |
| 2021-06-16 | $27.48 | $27.48 | 152,500 | — | — |
| 2021-06-15 | $28.51 | $28.51 | 127,300 | — | — |
| 2021-06-14 | $30.72 | $30.72 | 137,700 | — | — |
| 2021-06-11 | $31.39 | $31.39 | 102,300 | — | — |
| 2021-06-10 | $32.21 | $32.21 | 116,800 | — | — |
| 2021-06-09 | $32.61 | $32.61 | 272,900 | — | — |
| 2021-06-08 | $33.44 | $33.44 | 281,000 | — | — |
| 2021-06-07 | $33.86 | $33.86 | 376,100 | — | — |
| 2021-06-04 | $33.11 | $33.11 | 1,408,300 | — | — |
| 2021-06-03 | $29.76 | $29.76 | 393,600 | — | — |
| 2021-06-02 | $28.28 | $28.28 | 106,000 | — | — |
| 2021-06-01 | $29.10 | $29.10 | 97,600 | — | — |
| 2021-05-28 | $29.73 | $29.73 | 130,800 | — | — |
| 2021-05-27 | $30.09 | $30.09 | 332,600 | — | — |
| 2021-05-26 | $30.77 | $30.77 | 280,100 | — | — |
| 2021-05-25 | $28.39 | $28.39 | 122,200 | — | — |
| 2021-05-24 | $28.51 | $28.51 | 167,100 | — | — |
| 2021-05-21 | $27.19 | $27.19 | 494,700 | — | — |
| 2021-05-20 | $30.41 | $30.41 | 323,100 | — | — |
| 2021-05-19 | $31.20 | $31.20 | 382,700 | — | — |
| 2021-05-18 | $31.37 | $31.37 | 190,800 | — | — |
| 2021-05-17 | $28.37 | $28.37 | 200,000 | — | — |
| 2021-05-14 | $27.66 | $27.66 | 179,500 | — | — |
| 2021-05-13 | $27.75 | $27.75 | 142,200 | — | — |
| 2021-05-12 | $30.45 | $30.45 | 377,000 | — | — |
| 2021-05-11 | $28.42 | $28.42 | 125,000 | — | — |
| 2021-05-10 | $28.62 | $28.62 | 58,600 | — | — |
| 2021-05-07 | $29.86 | $29.86 | 51,500 | — | — |
| 2021-05-06 | $29.00 | $29.00 | 106,900 | — | — |
| 2021-05-05 | $28.87 | $28.87 | 176,200 | — | — |
| 2021-05-04 | $31.86 | $31.86 | 78,200 | — | — |
| 2021-05-03 | $34.25 | $34.25 | 88,200 | — | — |
| 2021-04-30 | $32.46 | $32.46 | 66,100 | — | — |
| 2021-04-29 | $32.78 | $32.78 | 52,600 | — | — |
| 2021-04-28 | $33.22 | $33.22 | 103,700 | — | — |
| 2021-04-27 | $34.67 | $34.67 | 290,000 | — | — |
| 2021-04-26 | $31.68 | $31.68 | 141,600 | — | — |
| 2021-04-23 | $31.49 | $31.49 | 112,400 | — | — |
| 2021-04-22 | $32.48 | $32.48 | 117,200 | — | — |
| 2021-04-21 | $33.84 | $33.84 | 219,400 | — | — |
| 2021-04-20 | $31.30 | $31.30 | 185,800 | — | — |
| 2021-04-19 | $32.09 | $32.09 | 98,800 | — | — |
| 2021-04-16 | $35.20 | $35.20 | 167,100 | — | — |
| 2021-04-15 | $35.91 | $35.91 | 329,700 | — | — |
| 2021-04-14 | $35.47 | $35.47 | 257,300 | — | — |
| 2021-04-13 | $32.28 | $32.28 | 548,600 | — | — |
| 2021-04-12 | $29.87 | $29.87 | 194,600 | — | — |
| 2021-04-09 | $32.30 | $32.30 | 74,200 | — | — |
| 2021-04-08 | $34.18 | $34.18 | 98,700 | — | — |
| 2021-04-07 | $35.94 | $35.94 | 242,000 | — | — |
| 2021-04-06 | $35.14 | $35.14 | 323,900 | — | — |
| 2021-04-05 | $41.02 | $41.02 | 103,400 | — | — |
| 2021-04-01 | $41.25 | $41.25 | 143,600 | — | — |
| 2021-03-31 | $41.67 | $41.67 | 160,400 | — | — |
| 2021-03-30 | $39.73 | $39.73 | 225,400 | — | — |
| 2021-03-29 | $38.05 | $38.05 | 168,500 | — | — |
| 2021-03-26 | $39.63 | $39.63 | 243,700 | — | — |
| 2021-03-25 | $39.18 | $39.18 | 163,800 | — | — |
| 2021-03-24 | $37.66 | $37.66 | 212,500 | — | — |
| 2021-03-23 | $40.02 | $40.02 | 637,100 | — | — |
| 2021-03-22 | $42.82 | $42.82 | 521,700 | — | — |
| 2021-03-19 | $41.11 | $41.11 | 2,558,200 | — | — |
| 2021-03-18 | $40.31 | $40.31 | 490,100 | — | — |
| 2021-03-17 | $43.40 | $43.40 | 456,800 | — | — |
| 2021-03-16 | $46.27 | $46.27 | 367,500 | — | — |
| 2021-03-15 | $44.89 | $44.89 | 348,300 | — | — |
| 2021-03-12 | $48.06 | $48.06 | 347,100 | — | — |
| 2021-03-11 | $52.73 | $52.73 | 326,800 | — | — |
| 2021-03-10 | $53.42 | $53.42 | 434,500 | — | — |
| 2021-03-09 | $51.06 | $51.06 | 455,400 | — | — |
| 2021-03-08 | $46.35 | $46.35 | 352,500 | — | — |
| 2021-03-05 | $44.53 | $44.53 | 299,600 | — | — |
| 2021-03-04 | $43.25 | $43.25 | 324,700 | — | — |
| 2021-03-03 | $52.10 | $52.10 | 225,200 | — | — |
| 2021-03-02 | $52.29 | $52.29 | 257,700 | — | — |
| 2021-03-01 | $48.39 | $48.39 | 457,300 | — | — |
| 2021-02-26 | $40.42 | $40.42 | 170,400 | — | — |
| 2021-02-25 | $42.68 | $42.68 | 234,800 | — | — |
| 2021-02-24 | $41.91 | $41.91 | 137,200 | — | — |
| 2021-02-23 | $42.12 | $42.12 | 430,000 | — | — |
| 2021-02-22 | $44.63 | $44.63 | 198,800 | — | — |
| 2021-02-19 | $45.73 | $45.73 | 108,800 | — | — |
| 2021-02-18 | $43.93 | $43.93 | 229,100 | — | — |
| 2021-02-17 | $44.03 | $44.03 | 315,000 | — | — |
| 2021-02-16 | $42.53 | $42.53 | 185,200 | — | — |
| 2021-02-12 | $40.00 | $40.00 | 149,500 | — | — |
| 2021-02-11 | $38.93 | $38.93 | 205,400 | — | — |
| 2021-02-10 | $38.33 | $38.33 | 143,300 | — | — |
| 2021-02-09 | $37.58 | $37.58 | 137,400 | — | — |
| 2021-02-08 | $36.22 | $36.22 | 159,400 | — | — |
| 2021-02-05 | $36.28 | $36.28 | 124,400 | — | — |
| 2021-02-04 | $36.00 | $36.00 | 156,800 | — | — |
| 2021-02-03 | $33.73 | $33.73 | 85,800 | — | — |
| 2021-02-02 | $34.23 | $34.23 | 94,400 | — | — |
| 2021-02-01 | $33.77 | $33.77 | 235,800 | — | — |
| 2021-01-29 | $38.01 | $38.01 | 195,800 | — | — |
| 2021-01-28 | $37.65 | $37.65 | 118,500 | — | — |
| 2021-01-27 | $37.57 | $37.57 | 275,000 | — | — |
| 2021-01-26 | $38.30 | $38.30 | 108,100 | — | — |
| 2021-01-25 | $38.59 | $38.59 | 120,700 | — | — |
| 2021-01-22 | $38.50 | $38.50 | 173,900 | — | — |
| 2021-01-21 | $38.18 | $38.18 | 199,900 | — | — |
| 2021-01-20 | $37.83 | $37.83 | 152,100 | — | — |
| 2021-01-19 | $33.88 | $33.88 | 149,800 | — | — |
| 2021-01-15 | $35.08 | $35.08 | 239,000 | — | — |
| 2021-01-14 | $37.50 | $37.50 | 402,000 | — | — |
| 2021-01-13 | $35.38 | $35.38 | 604,200 | — | — |
| 2021-01-12 | $29.59 | $29.59 | 396,100 | — | — |
| 2021-01-11 | $28.00 | $28.00 | 553,400 | — | — |
| 2021-01-08 | $29.91 | $29.91 | 4,054,300 | — | — |