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
- 2021-02-08 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 | $15.67 | $15.67 | 509,400 | — | — |
| 2021-12-30 | $15.52 | $15.52 | 734,500 | — | — |
| 2021-12-29 | $14.86 | $14.86 | 697,300 | — | — |
| 2021-12-28 | $15.25 | $15.25 | 969,200 | — | — |
| 2021-12-27 | $15.64 | $15.64 | 1,216,700 | — | — |
| 2021-12-23 | $14.94 | $14.94 | 1,548,800 | — | — |
| 2021-12-22 | $15.00 | $15.00 | 1,757,200 | — | — |
| 2021-12-21 | $15.70 | $15.70 | 2,275,000 | — | — |
| 2021-12-20 | $17.01 | $17.01 | 1,242,200 | — | — |
| 2021-12-17 | $18.00 | $18.00 | 3,070,800 | — | — |
| 2021-12-16 | $18.97 | $18.97 | 1,185,700 | — | — |
| 2021-12-15 | $19.39 | $19.39 | 288,600 | — | — |
| 2021-12-14 | $19.76 | $19.76 | 224,100 | — | — |
| 2021-12-13 | $19.86 | $19.86 | 460,100 | — | — |
| 2021-12-10 | $20.13 | $20.13 | 141,600 | — | — |
| 2021-12-09 | $20.02 | $20.02 | 196,600 | — | — |
| 2021-12-08 | $20.16 | $20.16 | 187,300 | — | — |
| 2021-12-07 | $20.49 | $20.49 | 247,500 | — | — |
| 2021-12-06 | $20.44 | $20.44 | 211,200 | — | — |
| 2021-12-03 | $19.79 | $19.79 | 491,400 | — | — |
| 2021-12-02 | $20.09 | $20.09 | 283,600 | — | — |
| 2021-12-01 | $20.41 | $20.41 | 316,600 | — | — |
| 2021-11-30 | $20.37 | $20.37 | 565,800 | — | — |
| 2021-11-29 | $20.55 | $20.55 | 220,900 | — | — |
| 2021-11-26 | $20.82 | $20.82 | 178,700 | — | — |
| 2021-11-24 | $21.36 | $21.36 | 137,400 | — | — |
| 2021-11-23 | $21.25 | $21.25 | 397,300 | — | — |
| 2021-11-22 | $21.27 | $21.27 | 568,500 | — | — |
| 2021-11-19 | $21.43 | $21.43 | 341,000 | — | — |
| 2021-11-18 | $21.82 | $21.82 | 334,900 | — | — |
| 2021-11-17 | $22.02 | $22.02 | 140,200 | — | — |
| 2021-11-16 | $22.04 | $22.04 | 261,900 | — | — |
| 2021-11-15 | $21.99 | $21.99 | 253,600 | — | — |
| 2021-11-12 | $22.03 | $22.03 | 274,400 | — | — |
| 2021-11-11 | $21.82 | $21.82 | 237,000 | — | — |
| 2021-11-10 | $21.31 | $21.31 | 227,900 | — | — |
| 2021-11-09 | $21.64 | $21.64 | 321,300 | — | — |
| 2021-11-08 | $21.29 | $21.29 | 225,700 | — | — |
| 2021-11-05 | $20.97 | $20.97 | 296,400 | — | — |
| 2021-11-04 | $20.41 | $20.41 | 252,900 | — | — |
| 2021-11-03 | $20.96 | $20.96 | 631,200 | — | — |
| 2021-11-02 | $20.63 | $20.63 | 345,200 | — | — |
| 2021-11-01 | $20.36 | $20.36 | 309,300 | — | — |
| 2021-10-29 | $19.91 | $19.91 | 503,100 | — | — |
| 2021-10-28 | $20.17 | $20.17 | 813,100 | — | — |
| 2021-10-27 | $20.85 | $20.85 | 323,100 | — | — |
| 2021-10-26 | $21.84 | $21.84 | 195,500 | — | — |
| 2021-10-25 | $21.97 | $21.97 | 222,500 | — | — |
| 2021-10-22 | $22.34 | $22.34 | 217,000 | — | — |
| 2021-10-21 | $21.89 | $21.89 | 355,700 | — | — |
| 2021-10-20 | $21.81 | $21.81 | 267,400 | — | — |
| 2021-10-19 | $21.11 | $21.11 | 434,300 | — | — |
| 2021-10-18 | $21.45 | $21.45 | 421,100 | — | — |
| 2021-10-15 | $21.80 | $21.80 | 4,278,900 | — | — |
| 2021-10-14 | $22.68 | $22.68 | 1,887,000 | — | — |
| 2021-10-13 | $22.58 | $22.58 | 1,090,300 | — | — |
| 2021-10-12 | $21.90 | $21.90 | 933,200 | — | — |
| 2021-10-11 | $21.89 | $21.89 | 1,247,100 | — | — |
| 2021-10-08 | $21.64 | $21.64 | 470,000 | — | — |
| 2021-10-07 | $21.50 | $21.50 | 661,600 | — | — |
| 2021-10-06 | $20.83 | $20.83 | 403,500 | — | — |
| 2021-10-05 | $20.52 | $20.52 | 570,800 | — | — |
| 2021-10-04 | $20.29 | $20.29 | 551,900 | — | — |
| 2021-10-01 | $20.60 | $20.60 | 660,800 | — | — |
| 2021-09-30 | $20.55 | $20.55 | 675,400 | — | — |
| 2021-09-29 | $20.04 | $20.04 | 647,400 | — | — |
| 2021-09-28 | $20.76 | $20.76 | 882,800 | — | — |
| 2021-09-27 | $20.83 | $20.83 | 1,222,200 | — | — |
| 2021-09-24 | $21.40 | $21.40 | 848,100 | — | — |
| 2021-09-23 | $22.24 | $22.24 | 1,046,900 | — | — |
| 2021-09-22 | $22.15 | $22.15 | 802,700 | — | — |
| 2021-09-21 | $23.63 | $23.63 | 1,079,900 | — | — |
| 2021-09-20 | $24.31 | $24.31 | 1,771,300 | — | — |
| 2021-09-17 | $28.17 | $28.17 | 1,598,000 | — | — |
| 2021-09-16 | $27.95 | $27.95 | 488,200 | — | — |
| 2021-09-15 | $27.70 | $27.70 | 376,800 | — | — |
| 2021-09-14 | $27.44 | $27.44 | 290,800 | — | — |
| 2021-09-13 | $27.12 | $27.12 | 417,000 | — | — |
| 2021-09-10 | $26.94 | $26.94 | 245,400 | — | — |
| 2021-09-09 | $26.60 | $26.60 | 185,500 | — | — |
| 2021-09-08 | $26.34 | $26.34 | 271,700 | — | — |
| 2021-09-07 | $26.66 | $26.66 | 197,600 | — | — |
| 2021-09-03 | $27.61 | $27.61 | 272,600 | — | — |
| 2021-09-02 | $27.65 | $27.65 | 235,700 | — | — |
| 2021-09-01 | $27.89 | $27.89 | 498,200 | — | — |
| 2021-08-31 | $27.48 | $27.48 | 1,133,000 | — | — |
| 2021-08-30 | $27.35 | $27.35 | 334,800 | — | — |
| 2021-08-27 | $26.78 | $26.78 | 386,800 | — | — |
| 2021-08-26 | $26.61 | $26.61 | 355,900 | — | — |
| 2021-08-25 | $27.38 | $27.38 | 1,172,400 | — | — |
| 2021-08-24 | $27.56 | $27.56 | 708,200 | — | — |
| 2021-08-23 | $27.63 | $27.63 | 347,500 | — | — |
| 2021-08-20 | $27.44 | $27.44 | 228,400 | — | — |
| 2021-08-19 | $27.02 | $27.02 | 479,200 | — | — |
| 2021-08-18 | $26.80 | $26.80 | 355,200 | — | — |
| 2021-08-17 | $26.73 | $26.73 | 292,300 | — | — |
| 2021-08-16 | $27.82 | $27.82 | 321,200 | — | — |
| 2021-08-13 | $27.72 | $27.72 | 657,200 | — | — |
| 2021-08-12 | $27.41 | $27.41 | 297,500 | — | — |
| 2021-08-11 | $27.22 | $27.22 | 320,300 | — | — |
| 2021-08-10 | $27.69 | $27.69 | 469,100 | — | — |
| 2021-08-09 | $27.92 | $27.92 | 602,200 | — | — |
| 2021-08-06 | $27.21 | $27.21 | 147,300 | — | — |
| 2021-08-05 | $27.02 | $27.02 | 283,900 | — | — |
| 2021-08-04 | $27.31 | $27.31 | 303,200 | — | — |
| 2021-08-03 | $27.60 | $27.60 | 753,000 | — | — |
| 2021-08-02 | $26.86 | $26.86 | 642,200 | — | — |
| 2021-07-30 | $25.97 | $25.97 | 258,600 | — | — |
| 2021-07-29 | $26.20 | $26.20 | 365,100 | — | — |
| 2021-07-28 | $25.41 | $25.41 | 464,000 | — | — |
| 2021-07-27 | $24.82 | $24.82 | 352,900 | — | — |
| 2021-07-26 | $24.33 | $24.33 | 225,900 | — | — |
| 2021-07-23 | $24.76 | $24.76 | 169,300 | — | — |
| 2021-07-22 | $24.83 | $24.83 | 264,500 | — | — |
| 2021-07-21 | $24.89 | $24.89 | 269,400 | — | — |
| 2021-07-20 | $24.65 | $24.65 | 185,500 | — | — |
| 2021-07-19 | $23.90 | $23.90 | 289,700 | — | — |
| 2021-07-16 | $23.96 | $23.96 | 594,000 | — | — |
| 2021-07-15 | $24.56 | $24.56 | 502,900 | — | — |
| 2021-07-14 | $24.00 | $24.00 | 649,000 | — | — |
| 2021-07-13 | $24.05 | $24.05 | 287,900 | — | — |
| 2021-07-12 | $23.59 | $23.59 | 182,100 | — | — |
| 2021-07-09 | $23.82 | $23.82 | 235,800 | — | — |
| 2021-07-08 | $23.92 | $23.92 | 401,700 | — | — |
| 2021-07-07 | $23.33 | $23.33 | 318,800 | — | — |
| 2021-07-06 | $23.32 | $23.32 | 413,100 | — | — |
| 2021-07-02 | $23.59 | $23.59 | 271,900 | — | — |
| 2021-07-01 | $24.15 | $24.15 | 354,800 | — | — |
| 2021-06-30 | $24.50 | $24.50 | 627,200 | — | — |
| 2021-06-29 | $24.39 | $24.39 | 473,000 | — | — |
| 2021-06-28 | $24.11 | $24.11 | 483,100 | — | — |
| 2021-06-25 | $23.50 | $23.50 | 9,154,800 | — | — |
| 2021-06-24 | $23.27 | $23.27 | 942,300 | — | — |
| 2021-06-23 | $22.85 | $22.85 | 1,418,800 | — | — |
| 2021-06-22 | $23.07 | $23.07 | 1,571,400 | — | — |
| 2021-06-21 | $23.74 | $23.74 | 567,700 | — | — |
| 2021-06-18 | $23.68 | $23.68 | 1,538,600 | — | — |
| 2021-06-17 | $23.67 | $23.67 | 447,800 | — | — |
| 2021-06-16 | $23.62 | $23.62 | 397,600 | — | — |
| 2021-06-15 | $23.46 | $23.46 | 521,700 | — | — |
| 2021-06-14 | $24.07 | $24.07 | 465,800 | — | — |
| 2021-06-11 | $23.95 | $23.95 | 308,900 | — | — |
| 2021-06-10 | $24.08 | $24.08 | 237,000 | — | — |
| 2021-06-09 | $24.12 | $24.12 | 336,300 | — | — |
| 2021-06-08 | $24.26 | $24.26 | 596,000 | — | — |
| 2021-06-07 | $24.76 | $24.76 | 696,200 | — | — |
| 2021-06-04 | $25.23 | $25.23 | 275,300 | — | — |
| 2021-06-03 | $24.63 | $24.63 | 316,700 | — | — |
| 2021-06-02 | $26.22 | $26.22 | 1,856,200 | — | — |
| 2021-06-01 | $26.40 | $26.40 | 473,900 | — | — |
| 2021-05-28 | $25.74 | $25.74 | 368,400 | — | — |
| 2021-05-27 | $25.58 | $25.58 | 459,500 | — | — |
| 2021-05-26 | $24.74 | $24.74 | 215,400 | — | — |
| 2021-05-25 | $24.56 | $24.56 | 289,200 | — | — |
| 2021-05-24 | $24.60 | $24.60 | 271,900 | — | — |
| 2021-05-21 | $24.41 | $24.41 | 332,100 | — | — |
| 2021-05-20 | $24.09 | $24.09 | 295,900 | — | — |
| 2021-05-19 | $23.97 | $23.97 | 267,800 | — | — |
| 2021-05-18 | $23.52 | $23.52 | 234,300 | — | — |
| 2021-05-17 | $23.80 | $23.80 | 292,500 | — | — |
| 2021-05-14 | $24.66 | $24.66 | 378,200 | — | — |
| 2021-05-13 | $23.47 | $23.47 | 294,300 | — | — |
| 2021-05-12 | $23.43 | $23.43 | 546,700 | — | — |
| 2021-05-11 | $24.44 | $24.44 | 377,600 | — | — |
| 2021-05-10 | $24.11 | $24.11 | 494,100 | — | — |
| 2021-05-07 | $24.27 | $24.27 | 192,800 | — | — |
| 2021-05-06 | $24.25 | $24.25 | 383,400 | — | — |
| 2021-05-05 | $23.93 | $23.93 | 405,900 | — | — |
| 2021-05-04 | $24.29 | $24.29 | 356,100 | — | — |
| 2021-05-03 | $25.07 | $25.07 | 457,500 | — | — |
| 2021-04-30 | $26.13 | $26.13 | 465,500 | — | — |
| 2021-04-29 | $26.48 | $26.48 | 532,500 | — | — |
| 2021-04-28 | $26.13 | $26.13 | 265,800 | — | — |
| 2021-04-27 | $25.82 | $25.82 | 352,300 | — | — |
| 2021-04-26 | $26.59 | $26.59 | 693,300 | — | — |
| 2021-04-23 | $26.13 | $26.13 | 267,400 | — | — |
| 2021-04-22 | $25.42 | $25.42 | 233,700 | — | — |
| 2021-04-21 | $25.58 | $25.58 | 400,900 | — | — |
| 2021-04-20 | $24.56 | $24.56 | 308,400 | — | — |
| 2021-04-19 | $24.37 | $24.37 | 414,700 | — | — |
| 2021-04-16 | $24.07 | $24.07 | 530,600 | — | — |
| 2021-04-15 | $24.24 | $24.24 | 499,300 | — | — |
| 2021-04-14 | $24.58 | $24.58 | 409,500 | — | — |
| 2021-04-13 | $25.27 | $25.27 | 351,900 | — | — |
| 2021-04-12 | $24.65 | $24.65 | 457,900 | — | — |
| 2021-04-09 | $25.58 | $25.58 | 700,900 | — | — |
| 2021-04-08 | $26.58 | $26.58 | 803,100 | — | — |
| 2021-04-07 | $25.59 | $25.59 | 401,500 | — | — |
| 2021-04-06 | $26.63 | $26.63 | 427,000 | — | — |
| 2021-04-05 | $27.05 | $27.05 | 640,700 | — | — |
| 2021-04-01 | $28.36 | $28.36 | 595,700 | — | — |
| 2021-03-31 | $27.81 | $27.81 | 722,700 | — | — |
| 2021-03-30 | $27.43 | $27.43 | 480,700 | — | — |
| 2021-03-29 | $27.45 | $27.45 | 669,600 | — | — |
| 2021-03-26 | $28.36 | $28.36 | 384,600 | — | — |
| 2021-03-25 | $27.31 | $27.31 | 476,000 | — | — |
| 2021-03-24 | $27.88 | $27.88 | 481,300 | — | — |
| 2021-03-23 | $28.38 | $28.38 | 422,100 | — | — |
| 2021-03-22 | $29.32 | $29.32 | 465,700 | — | — |
| 2021-03-19 | $29.33 | $29.33 | 2,452,700 | — | — |
| 2021-03-18 | $28.66 | $28.66 | 647,300 | — | — |
| 2021-03-17 | $30.34 | $30.34 | 352,500 | — | — |
| 2021-03-16 | $29.99 | $29.99 | 266,800 | — | — |
| 2021-03-15 | $30.72 | $30.72 | 448,400 | — | — |
| 2021-03-12 | $30.45 | $30.45 | 327,400 | — | — |
| 2021-03-11 | $32.02 | $32.02 | 450,600 | — | — |
| 2021-03-10 | $31.22 | $31.22 | 635,900 | — | — |
| 2021-03-09 | $30.36 | $30.36 | 280,500 | — | — |
| 2021-03-08 | $28.96 | $28.96 | 339,100 | — | — |
| 2021-03-05 | $27.41 | $27.41 | 718,800 | — | — |
| 2021-03-04 | $27.32 | $27.32 | 548,500 | — | — |
| 2021-03-03 | $29.85 | $29.85 | 380,700 | — | — |
| 2021-03-02 | $30.10 | $30.10 | 298,800 | — | — |
| 2021-03-01 | $30.80 | $30.80 | 718,100 | — | — |
| 2021-02-26 | $28.87 | $28.87 | 689,500 | — | — |
| 2021-02-25 | $28.49 | $28.49 | 412,100 | — | — |
| 2021-02-24 | $29.08 | $29.08 | 316,700 | — | — |
| 2021-02-23 | $29.45 | $29.45 | 896,800 | — | — |
| 2021-02-22 | $31.34 | $31.34 | 486,900 | — | — |
| 2021-02-19 | $30.90 | $30.90 | 888,100 | — | — |
| 2021-02-18 | $31.16 | $31.16 | 1,983,100 | — | — |
| 2021-02-17 | $29.75 | $29.75 | 1,001,900 | — | — |
| 2021-02-16 | $30.20 | $30.20 | 966,000 | — | — |
| 2021-02-12 | $30.30 | $30.30 | 949,700 | — | — |
| 2021-02-11 | $29.75 | $29.75 | 1,015,000 | — | — |
| 2021-02-10 | $30.27 | $30.27 | 1,268,200 | — | — |
| 2021-02-09 | $31.00 | $31.00 | 1,817,900 | — | — |
| 2021-02-08 | $28.81 | $28.81 | 1,851,500 | — | — |