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
- 2017-11-14 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 | $22.71 | $22.71 | 387,700 | — | — |
| 2021-12-30 | $22.98 | $22.98 | 251,700 | — | — |
| 2021-12-29 | $23.76 | $23.76 | 210,300 | — | — |
| 2021-12-28 | $24.03 | $24.03 | 199,400 | — | — |
| 2021-12-27 | $24.54 | $24.54 | 286,700 | — | — |
| 2021-12-23 | $24.33 | $24.33 | 275,900 | — | — |
| 2021-12-22 | $24.91 | $24.91 | 300,800 | — | — |
| 2021-12-21 | $24.34 | $24.34 | 249,500 | — | — |
| 2021-12-20 | $22.56 | $22.56 | 488,500 | — | — |
| 2021-12-17 | $22.26 | $22.26 | 1,977,700 | — | — |
| 2021-12-16 | $21.87 | $21.87 | 449,300 | — | — |
| 2021-12-15 | $21.67 | $21.67 | 595,500 | — | — |
| 2021-12-14 | $20.67 | $20.67 | 385,300 | — | — |
| 2021-12-13 | $20.51 | $20.51 | 509,400 | — | — |
| 2021-12-10 | $21.35 | $21.35 | 245,900 | — | — |
| 2021-12-09 | $21.19 | $21.19 | 207,500 | — | — |
| 2021-12-08 | $21.87 | $21.87 | 290,000 | — | — |
| 2021-12-07 | $21.28 | $21.28 | 273,100 | — | — |
| 2021-12-06 | $21.29 | $21.29 | 358,800 | — | — |
| 2021-12-03 | $21.62 | $21.62 | 386,300 | — | — |
| 2021-12-02 | $21.80 | $21.80 | 375,100 | — | — |
| 2021-12-01 | $20.92 | $20.92 | 404,700 | — | — |
| 2021-11-30 | $21.95 | $21.95 | 1,096,900 | — | — |
| 2021-11-29 | $23.12 | $23.12 | 369,100 | — | — |
| 2021-11-26 | $23.13 | $23.13 | 420,100 | — | — |
| 2021-11-24 | $23.94 | $23.94 | 195,000 | — | — |
| 2021-11-23 | $23.83 | $23.83 | 374,500 | — | — |
| 2021-11-22 | $23.74 | $23.74 | 368,800 | — | — |
| 2021-11-19 | $22.77 | $22.77 | 569,400 | — | — |
| 2021-11-18 | $23.64 | $23.64 | 341,100 | — | — |
| 2021-11-17 | $24.26 | $24.26 | 355,100 | — | — |
| 2021-11-16 | $25.01 | $25.01 | 349,400 | — | — |
| 2021-11-15 | $24.78 | $24.78 | 564,600 | — | — |
| 2021-11-12 | $25.69 | $25.69 | 353,400 | — | — |
| 2021-11-11 | $24.78 | $24.78 | 498,100 | — | — |
| 2021-11-10 | $23.81 | $23.81 | 557,100 | — | — |
| 2021-11-09 | $24.30 | $24.30 | 523,000 | — | — |
| 2021-11-08 | $25.22 | $25.22 | 786,400 | — | — |
| 2021-11-05 | $23.92 | $23.92 | 587,000 | — | — |
| 2021-11-04 | $23.49 | $23.49 | 790,200 | — | — |
| 2021-11-03 | $23.97 | $23.97 | 1,167,500 | — | — |
| 2021-11-02 | $22.24 | $22.24 | 2,204,200 | — | — |
| 2021-11-01 | $28.36 | $28.36 | 625,500 | — | — |
| 2021-10-29 | $27.51 | $27.51 | 436,600 | — | — |
| 2021-10-28 | $27.79 | $27.79 | 450,900 | — | — |
| 2021-10-27 | $28.44 | $28.44 | 521,400 | — | — |
| 2021-10-26 | $30.27 | $30.27 | 368,200 | — | — |
| 2021-10-25 | $30.29 | $30.29 | 491,500 | — | — |
| 2021-10-22 | $29.95 | $29.95 | 347,500 | — | — |
| 2021-10-21 | $29.93 | $29.93 | 698,200 | — | — |
| 2021-10-20 | $30.90 | $30.90 | 1,013,900 | — | — |
| 2021-10-19 | $31.20 | $31.20 | 1,359,300 | — | — |
| 2021-10-18 | $35.70 | $35.70 | 1,433,500 | — | — |
| 2021-10-15 | $32.66 | $32.66 | 470,500 | — | — |
| 2021-10-14 | $32.10 | $32.10 | 437,700 | — | — |
| 2021-10-13 | $33.54 | $33.54 | 419,000 | — | — |
| 2021-10-12 | $32.72 | $32.72 | 548,200 | — | — |
| 2021-10-11 | $33.98 | $33.98 | 656,400 | — | — |
| 2021-10-08 | $33.95 | $33.95 | 859,200 | — | — |
| 2021-10-07 | $33.89 | $33.89 | 776,900 | — | — |
| 2021-10-06 | $32.80 | $32.80 | 801,600 | — | — |
| 2021-10-05 | $33.10 | $33.10 | 1,477,600 | — | — |
| 2021-10-04 | $32.10 | $32.10 | 1,257,500 | — | — |
| 2021-10-01 | $28.30 | $28.30 | 981,100 | — | — |
| 2021-09-30 | $26.02 | $26.02 | 424,500 | — | — |
| 2021-09-29 | $24.78 | $24.78 | 702,300 | — | — |
| 2021-09-28 | $25.93 | $25.93 | 459,400 | — | — |
| 2021-09-27 | $25.66 | $25.66 | 554,400 | — | — |
| 2021-09-24 | $24.61 | $24.61 | 302,200 | — | — |
| 2021-09-23 | $25.20 | $25.20 | 347,100 | — | — |
| 2021-09-22 | $24.50 | $24.50 | 320,800 | — | — |
| 2021-09-21 | $23.61 | $23.61 | 320,400 | — | — |
| 2021-09-20 | $23.77 | $23.77 | 382,000 | — | — |
| 2021-09-17 | $24.22 | $24.22 | 1,491,400 | — | — |
| 2021-09-16 | $25.46 | $25.46 | 366,000 | — | — |
| 2021-09-15 | $26.63 | $26.63 | 402,000 | — | — |
| 2021-09-14 | $26.23 | $26.23 | 308,100 | — | — |
| 2021-09-13 | $27.30 | $27.30 | 601,400 | — | — |
| 2021-09-10 | $27.74 | $27.74 | 572,500 | — | — |
| 2021-09-09 | $25.43 | $25.43 | 439,000 | — | — |
| 2021-09-08 | $25.34 | $25.34 | 419,100 | — | — |
| 2021-09-07 | $25.86 | $25.86 | 777,400 | — | — |
| 2021-09-03 | $24.39 | $24.39 | 294,700 | — | — |
| 2021-09-02 | $24.46 | $24.46 | 524,100 | — | — |
| 2021-09-01 | $23.17 | $23.17 | 403,400 | — | — |
| 2021-08-31 | $22.83 | $22.83 | 192,900 | — | — |
| 2021-08-30 | $22.27 | $22.27 | 354,100 | — | — |
| 2021-08-27 | $23.14 | $23.14 | 327,000 | — | — |
| 2021-08-26 | $21.83 | $21.83 | 417,800 | — | — |
| 2021-08-25 | $22.15 | $22.15 | 338,200 | — | — |
| 2021-08-24 | $21.64 | $21.64 | 269,200 | — | — |
| 2021-08-23 | $21.33 | $21.33 | 275,200 | — | — |
| 2021-08-20 | $20.28 | $20.28 | 295,200 | — | — |
| 2021-08-19 | $20.03 | $20.03 | 502,000 | — | — |
| 2021-08-18 | $20.99 | $20.99 | 351,500 | — | — |
| 2021-08-17 | $21.60 | $21.60 | 206,400 | — | — |
| 2021-08-16 | $22.67 | $22.67 | 263,400 | — | — |
| 2021-08-13 | $22.42 | $22.42 | 237,600 | — | — |
| 2021-08-12 | $22.97 | $22.97 | 324,700 | — | — |
| 2021-08-11 | $23.23 | $23.23 | 332,700 | — | — |
| 2021-08-10 | $23.20 | $23.20 | 396,700 | — | — |
| 2021-08-09 | $22.17 | $22.17 | 367,900 | — | — |
| 2021-08-06 | $22.35 | $22.35 | 327,000 | — | — |
| 2021-08-05 | $21.17 | $21.17 | 426,300 | — | — |
| 2021-08-04 | $20.37 | $20.37 | 316,400 | — | — |
| 2021-08-03 | $20.68 | $20.68 | 551,000 | — | — |
| 2021-08-02 | $20.75 | $20.75 | 403,100 | — | — |
| 2021-07-30 | $21.01 | $21.01 | 279,400 | — | — |
| 2021-07-29 | $21.95 | $21.95 | 738,800 | — | — |
| 2021-07-28 | $19.83 | $19.83 | 250,600 | — | — |
| 2021-07-27 | $19.59 | $19.59 | 448,800 | — | — |
| 2021-07-26 | $20.78 | $20.78 | 591,800 | — | — |
| 2021-07-23 | $18.99 | $18.99 | 194,500 | — | — |
| 2021-07-22 | $19.34 | $19.34 | 194,200 | — | — |
| 2021-07-21 | $19.37 | $19.37 | 216,500 | — | — |
| 2021-07-20 | $18.22 | $18.22 | 335,600 | — | — |
| 2021-07-19 | $17.42 | $17.42 | 475,700 | — | — |
| 2021-07-16 | $18.21 | $18.21 | 300,100 | — | — |
| 2021-07-15 | $18.99 | $18.99 | 326,500 | — | — |
| 2021-07-14 | $19.28 | $19.28 | 326,300 | — | — |
| 2021-07-13 | $18.75 | $18.75 | 433,100 | — | — |
| 2021-07-12 | $19.53 | $19.53 | 503,900 | — | — |
| 2021-07-09 | $18.83 | $18.83 | 308,100 | — | — |
| 2021-07-08 | $17.37 | $17.37 | 295,900 | — | — |
| 2021-07-07 | $17.68 | $17.68 | 505,600 | — | — |
| 2021-07-06 | $16.74 | $16.74 | 290,900 | — | — |
| 2021-07-02 | $17.99 | $17.99 | 172,400 | — | — |
| 2021-07-01 | $18.21 | $18.21 | 233,000 | — | — |
| 2021-06-30 | $18.47 | $18.47 | 455,400 | — | — |
| 2021-06-29 | $17.46 | $17.46 | 319,200 | — | — |
| 2021-06-28 | $17.27 | $17.27 | 333,200 | — | — |
| 2021-06-25 | $17.84 | $17.84 | 893,400 | — | — |
| 2021-06-24 | $18.67 | $18.67 | 371,700 | — | — |
| 2021-06-23 | $17.74 | $17.74 | 320,200 | — | — |
| 2021-06-22 | $17.55 | $17.55 | 235,800 | — | — |
| 2021-06-21 | $17.37 | $17.37 | 572,000 | — | — |
| 2021-06-18 | $17.40 | $17.40 | 1,423,000 | — | — |
| 2021-06-17 | $17.50 | $17.50 | 561,300 | — | — |
| 2021-06-16 | $18.66 | $18.66 | 391,000 | — | — |
| 2021-06-15 | $18.29 | $18.29 | 452,600 | — | — |
| 2021-06-14 | $17.78 | $17.78 | 528,300 | — | — |
| 2021-06-11 | $17.58 | $17.58 | 413,300 | — | — |
| 2021-06-10 | $17.84 | $17.84 | 494,000 | — | — |
| 2021-06-09 | $16.85 | $16.85 | 290,700 | — | — |
| 2021-06-08 | $17.02 | $17.02 | 311,500 | — | — |
| 2021-06-07 | $16.44 | $16.44 | 337,500 | — | — |
| 2021-06-04 | $16.79 | $16.79 | 527,200 | — | — |
| 2021-06-03 | $16.79 | $16.79 | 374,300 | — | — |
| 2021-06-02 | $16.54 | $16.54 | 294,600 | — | — |
| 2021-06-01 | $16.84 | $16.84 | 592,200 | — | — |
| 2021-05-28 | $15.34 | $15.34 | 355,200 | — | — |
| 2021-05-27 | $15.31 | $15.31 | 750,800 | — | — |
| 2021-05-26 | $13.77 | $13.77 | 348,700 | — | — |
| 2021-05-25 | $13.00 | $13.00 | 207,700 | — | — |
| 2021-05-24 | $13.75 | $13.75 | 220,400 | — | — |
| 2021-05-21 | $13.34 | $13.34 | 168,300 | — | — |
| 2021-05-20 | $13.42 | $13.42 | 249,600 | — | — |
| 2021-05-19 | $13.72 | $13.72 | 255,800 | — | — |
| 2021-05-18 | $13.97 | $13.97 | 385,600 | — | — |
| 2021-05-17 | $14.24 | $14.24 | 597,700 | — | — |
| 2021-05-14 | $13.15 | $13.15 | 250,600 | — | — |
| 2021-05-13 | $13.17 | $13.17 | 326,200 | — | — |
| 2021-05-12 | $13.10 | $13.10 | 370,200 | — | — |
| 2021-05-11 | $13.68 | $13.68 | 342,100 | — | — |
| 2021-05-10 | $13.24 | $13.24 | 625,300 | — | — |
| 2021-05-07 | $13.33 | $13.33 | 619,100 | — | — |
| 2021-05-06 | $12.84 | $12.84 | 608,100 | — | — |
| 2021-05-05 | $11.94 | $11.94 | 671,600 | — | — |
| 2021-05-04 | $10.58 | $10.58 | 647,900 | — | — |
| 2021-05-03 | $9.86 | $9.86 | 663,000 | — | — |
| 2021-04-30 | $8.78 | $8.78 | 470,300 | — | — |
| 2021-04-29 | $9.46 | $9.46 | 200,800 | — | — |
| 2021-04-28 | $9.87 | $9.87 | 162,800 | — | — |
| 2021-04-27 | $9.67 | $9.67 | 174,800 | — | — |
| 2021-04-26 | $9.60 | $9.60 | 207,800 | — | — |
| 2021-04-23 | $9.08 | $9.08 | 140,200 | — | — |
| 2021-04-22 | $9.01 | $9.01 | 171,900 | — | — |
| 2021-04-21 | $9.22 | $9.22 | 202,300 | — | — |
| 2021-04-20 | $8.91 | $8.91 | 257,200 | — | — |
| 2021-04-19 | $9.40 | $9.40 | 205,900 | — | — |
| 2021-04-16 | $9.51 | $9.51 | 151,700 | — | — |
| 2021-04-15 | $10.00 | $10.00 | 170,200 | — | — |
| 2021-04-14 | $9.99 | $9.99 | 313,700 | — | — |
| 2021-04-13 | $9.25 | $9.25 | 381,800 | — | — |
| 2021-04-12 | $9.19 | $9.19 | 209,100 | — | — |
| 2021-04-09 | $9.17 | $9.17 | 226,000 | — | — |
| 2021-04-08 | $9.36 | $9.36 | 234,600 | — | — |
| 2021-04-07 | $9.58 | $9.58 | 449,200 | — | — |
| 2021-04-06 | $9.45 | $9.45 | 205,900 | — | — |
| 2021-04-05 | $9.63 | $9.63 | 165,100 | — | — |
| 2021-04-01 | $9.55 | $9.55 | 184,000 | — | — |
| 2021-03-31 | $9.72 | $9.72 | 273,200 | — | — |
| 2021-03-30 | $9.33 | $9.33 | 238,800 | — | — |
| 2021-03-29 | $9.31 | $9.31 | 251,300 | — | — |
| 2021-03-26 | $9.93 | $9.93 | 242,400 | — | — |
| 2021-03-25 | $9.28 | $9.28 | 394,900 | — | — |
| 2021-03-24 | $9.27 | $9.27 | 323,700 | — | — |
| 2021-03-23 | $9.50 | $9.50 | 428,400 | — | — |
| 2021-03-22 | $10.09 | $10.09 | 548,400 | — | — |
| 2021-03-19 | $10.02 | $10.02 | 1,036,300 | — | — |
| 2021-03-18 | $10.65 | $10.65 | 315,000 | — | — |
| 2021-03-17 | $10.88 | $10.88 | 279,200 | — | — |
| 2021-03-16 | $10.37 | $10.37 | 247,300 | — | — |
| 2021-03-15 | $10.55 | $10.55 | 318,000 | — | — |
| 2021-03-12 | $11.27 | $11.27 | 248,500 | — | — |
| 2021-03-11 | $11.34 | $11.34 | 307,500 | — | — |
| 2021-03-10 | $11.24 | $11.24 | 345,300 | — | — |
| 2021-03-09 | $10.56 | $10.56 | 241,900 | — | — |
| 2021-03-08 | $10.60 | $10.60 | 538,100 | — | — |
| 2021-03-05 | $11.23 | $11.23 | 379,500 | — | — |
| 2021-03-04 | $10.71 | $10.71 | 327,700 | — | — |
| 2021-03-03 | $11.03 | $11.03 | 347,800 | — | — |
| 2021-03-02 | $11.32 | $11.32 | 385,500 | — | — |
| 2021-03-01 | $10.99 | $10.99 | 286,400 | — | — |
| 2021-02-26 | $10.81 | $10.81 | 473,800 | — | — |
| 2021-02-25 | $11.01 | $11.01 | 599,800 | — | — |
| 2021-02-24 | $12.18 | $12.18 | 532,400 | — | — |
| 2021-02-23 | $11.32 | $11.32 | 480,600 | — | — |
| 2021-02-22 | $11.27 | $11.27 | 567,200 | — | — |
| 2021-02-19 | $10.55 | $10.55 | 280,400 | — | — |
| 2021-02-18 | $10.76 | $10.76 | 404,500 | — | — |
| 2021-02-17 | $11.36 | $11.36 | 596,300 | — | — |
| 2021-02-16 | $11.07 | $11.07 | 688,500 | — | — |
| 2021-02-12 | $10.49 | $10.49 | 427,300 | — | — |
| 2021-02-11 | $10.60 | $10.60 | 739,100 | — | — |
| 2021-02-10 | $9.65 | $9.65 | 604,200 | — | — |
| 2021-02-09 | $9.87 | $9.87 | 703,300 | — | — |
| 2021-02-08 | $10.00 | $10.00 | 537,700 | — | — |
| 2021-02-05 | $9.14 | $9.14 | 395,100 | — | — |
| 2021-02-04 | $9.26 | $9.26 | 423,100 | — | — |
| 2021-02-03 | $9.12 | $9.12 | 249,900 | — | — |
| 2021-02-02 | $9.25 | $9.25 | 483,100 | — | — |
| 2021-02-01 | $8.79 | $8.79 | 470,200 | — | — |
| 2021-01-29 | $8.12 | $8.12 | 385,500 | — | — |
| 2021-01-28 | $8.51 | $8.51 | 516,700 | — | — |
| 2021-01-27 | $8.89 | $8.89 | 444,500 | — | — |
| 2021-01-26 | $8.36 | $8.36 | 338,400 | — | — |
| 2021-01-25 | $8.61 | $8.61 | 332,300 | — | — |
| 2021-01-22 | $8.98 | $8.98 | 218,000 | — | — |
| 2021-01-21 | $8.88 | $8.88 | 395,300 | — | — |
| 2021-01-20 | $9.53 | $9.53 | 426,300 | — | — |
| 2021-01-19 | $9.64 | $9.64 | 514,700 | — | — |
| 2021-01-15 | $9.53 | $9.53 | 394,800 | — | — |
| 2021-01-14 | $9.52 | $9.52 | 654,700 | — | — |
| 2021-01-13 | $8.73 | $8.73 | 362,400 | — | — |
| 2021-01-12 | $9.12 | $9.12 | 920,400 | — | — |
| 2021-01-11 | $8.14 | $8.14 | 283,000 | — | — |
| 2021-01-08 | $7.56 | $7.56 | 374,200 | — | — |
| 2021-01-07 | $7.68 | $7.68 | 875,700 | — | — |
| 2021-01-06 | $6.81 | $6.81 | 440,100 | — | — |
| 2021-01-05 | $6.84 | $6.84 | 481,800 | — | — |
| 2021-01-04 | $6.78 | $6.78 | 743,900 | — | — |