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
- 2014-04-10 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 | $24.00 | $24.00 | 159,975 | — | — |
| 2021-12-30 | $24.12 | $24.12 | 286,308 | — | — |
| 2021-12-29 | $23.52 | $23.52 | 216,600 | — | — |
| 2021-12-28 | $24.00 | $24.00 | 346,208 | — | — |
| 2021-12-27 | $25.20 | $25.20 | 279,200 | — | — |
| 2021-12-23 | $24.84 | $24.84 | 334,750 | — | — |
| 2021-12-22 | $24.72 | $24.72 | 384,117 | — | — |
| 2021-12-21 | $24.00 | $24.00 | 715,892 | — | — |
| 2021-12-20 | $21.60 | $21.60 | 421,333 | — | — |
| 2021-12-17 | $21.24 | $21.24 | 447,975 | — | — |
| 2021-12-16 | $21.96 | $21.96 | 417,000 | — | — |
| 2021-12-15 | $22.08 | $22.08 | 464,250 | — | — |
| 2021-12-14 | $21.84 | $21.84 | 643,500 | — | — |
| 2021-12-13 | $21.60 | $21.60 | 668,683 | — | — |
| 2021-12-10 | $23.88 | $23.88 | 1,040,933 | — | — |
| 2021-12-09 | $22.92 | $22.92 | 1,240,642 | — | — |
| 2021-12-08 | $25.56 | $25.56 | 9,471,925 | — | — |
| 2021-12-07 | $25.46 | $25.46 | 2,652,783 | — | — |
| 2021-12-06 | $23.04 | $23.04 | 635,967 | — | — |
| 2021-12-03 | $21.36 | $21.36 | 278,992 | — | — |
| 2021-12-02 | $20.28 | $20.28 | 260,258 | — | — |
| 2021-12-01 | $20.40 | $20.40 | 284,008 | — | — |
| 2021-11-30 | $21.60 | $21.60 | 247,808 | — | — |
| 2021-11-29 | $21.00 | $21.00 | 259,292 | — | — |
| 2021-11-26 | $21.48 | $21.48 | 318,808 | — | — |
| 2021-11-24 | $21.24 | $21.24 | 219,833 | — | — |
| 2021-11-23 | $20.04 | $20.04 | 117,508 | — | — |
| 2021-11-22 | $19.44 | $19.44 | 198,367 | — | — |
| 2021-11-19 | $20.04 | $20.04 | 114,250 | — | — |
| 2021-11-18 | $19.20 | $19.20 | 251,742 | — | — |
| 2021-11-17 | $20.64 | $20.64 | 104,142 | — | — |
| 2021-11-16 | $21.12 | $21.12 | 199,267 | — | — |
| 2021-11-15 | $20.76 | $20.76 | 235,642 | — | — |
| 2021-11-12 | $19.80 | $19.80 | 114,367 | — | — |
| 2021-11-11 | $19.80 | $19.80 | 147,042 | — | — |
| 2021-11-10 | $20.16 | $20.16 | 173,142 | — | — |
| 2021-11-09 | $20.04 | $20.04 | 174,500 | — | — |
| 2021-11-08 | $20.16 | $20.16 | 221,200 | — | — |
| 2021-11-05 | $19.20 | $19.20 | 202,442 | — | — |
| 2021-11-04 | $18.48 | $18.48 | 123,308 | — | — |
| 2021-11-03 | $18.36 | $18.36 | 125,650 | — | — |
| 2021-11-02 | $18.60 | $18.60 | 137,775 | — | — |
| 2021-11-01 | $18.00 | $18.00 | 79,175 | — | — |
| 2021-10-29 | $17.52 | $17.52 | 65,400 | — | — |
| 2021-10-28 | $17.64 | $17.64 | 202,317 | — | — |
| 2021-10-27 | $17.88 | $17.88 | 214,742 | — | — |
| 2021-10-26 | $17.04 | $17.04 | 137,592 | — | — |
| 2021-10-25 | $17.28 | $17.28 | 230,567 | — | — |
| 2021-10-22 | $17.64 | $17.64 | 232,100 | — | — |
| 2021-10-21 | $17.76 | $17.76 | 262,025 | — | — |
| 2021-10-20 | $18.24 | $18.24 | 435,600 | — | — |
| 2021-10-19 | $19.44 | $19.44 | 102,808 | — | — |
| 2021-10-18 | $19.32 | $19.32 | 191,008 | — | — |
| 2021-10-15 | $18.84 | $18.84 | 84,958 | — | — |
| 2021-10-14 | $18.60 | $18.60 | 163,117 | — | — |
| 2021-10-13 | $19.08 | $19.08 | 98,467 | — | — |
| 2021-10-12 | $19.08 | $19.08 | 121,517 | — | — |
| 2021-10-11 | $19.44 | $19.44 | 145,892 | — | — |
| 2021-10-08 | $18.96 | $18.96 | 58,075 | — | — |
| 2021-10-07 | $19.20 | $19.20 | 62,717 | — | — |
| 2021-10-06 | $18.96 | $18.96 | 79,900 | — | — |
| 2021-10-05 | $18.96 | $18.96 | 178,933 | — | — |
| 2021-10-04 | $19.20 | $19.20 | 181,067 | — | — |
| 2021-10-01 | $19.80 | $19.80 | 105,383 | — | — |
| 2021-09-30 | $20.04 | $20.04 | 146,125 | — | — |
| 2021-09-29 | $19.68 | $19.68 | 247,725 | — | — |
| 2021-09-28 | $20.28 | $20.28 | 186,825 | — | — |
| 2021-09-27 | $21.00 | $21.00 | 217,267 | — | — |
| 2021-09-24 | $20.76 | $20.76 | 135,033 | — | — |
| 2021-09-23 | $21.12 | $21.12 | 173,775 | — | — |
| 2021-09-22 | $21.00 | $21.00 | 247,900 | — | — |
| 2021-09-21 | $21.00 | $21.00 | 181,767 | — | — |
| 2021-09-20 | $20.04 | $20.04 | 221,892 | — | — |
| 2021-09-17 | $21.24 | $21.24 | 290,675 | — | — |
| 2021-09-16 | $20.28 | $20.28 | 107,217 | — | — |
| 2021-09-15 | $20.04 | $20.04 | 104,000 | — | — |
| 2021-09-14 | $19.80 | $19.80 | 209,467 | — | — |
| 2021-09-13 | $20.16 | $20.16 | 165,592 | — | — |
| 2021-09-10 | $19.80 | $19.80 | 178,158 | — | — |
| 2021-09-09 | $20.52 | $20.52 | 118,750 | — | — |
| 2021-09-08 | $20.16 | $20.16 | 216,858 | — | — |
| 2021-09-07 | $20.76 | $20.76 | 282,225 | — | — |
| 2021-09-03 | $20.88 | $20.88 | 234,450 | — | — |
| 2021-09-02 | $21.48 | $21.48 | 336,117 | — | — |
| 2021-09-01 | $21.00 | $21.00 | 225,942 | — | — |
| 2021-08-31 | $21.00 | $21.00 | 334,642 | — | — |
| 2021-08-30 | $20.88 | $20.88 | 286,025 | — | — |
| 2021-08-27 | $20.88 | $20.88 | 385,983 | — | — |
| 2021-08-26 | $20.76 | $20.76 | 269,242 | — | — |
| 2021-08-25 | $20.52 | $20.52 | 334,675 | — | — |
| 2021-08-24 | $19.80 | $19.80 | 216,608 | — | — |
| 2021-08-23 | $19.44 | $19.44 | 271,767 | — | — |
| 2021-08-20 | $18.60 | $18.60 | 198,975 | — | — |
| 2021-08-19 | $17.64 | $17.64 | 418,908 | — | — |
| 2021-08-18 | $18.48 | $18.48 | 248,667 | — | — |
| 2021-08-17 | $17.76 | $17.76 | 478,092 | — | — |
| 2021-08-16 | $18.24 | $18.24 | 461,308 | — | — |
| 2021-08-13 | $19.20 | $19.20 | 574,058 | — | — |
| 2021-08-12 | $20.40 | $20.40 | 406,192 | — | — |
| 2021-08-11 | $20.40 | $20.40 | 470,425 | — | — |
| 2021-08-10 | $20.04 | $20.04 | 609,558 | — | — |
| 2021-08-09 | $20.28 | $20.28 | 1,481,983 | — | — |
| 2021-08-06 | $19.32 | $19.32 | 366,467 | — | — |
| 2021-08-05 | $18.48 | $18.48 | 208,608 | — | — |
| 2021-08-04 | $18.60 | $18.60 | 469,783 | — | — |
| 2021-08-03 | $18.36 | $18.36 | 297,258 | — | — |
| 2021-08-02 | $19.20 | $19.20 | 291,800 | — | — |
| 2021-07-30 | $18.48 | $18.48 | 406,475 | — | — |
| 2021-07-29 | $18.24 | $18.24 | 357,675 | — | — |
| 2021-07-28 | $18.00 | $18.00 | 207,158 | — | — |
| 2021-07-27 | $17.04 | $17.04 | 226,417 | — | — |
| 2021-07-26 | $17.88 | $17.88 | 178,683 | — | — |
| 2021-07-23 | $17.88 | $17.88 | 245,075 | — | — |
| 2021-07-22 | $17.76 | $17.76 | 213,108 | — | — |
| 2021-07-21 | $18.48 | $18.48 | 624,642 | — | — |
| 2021-07-20 | $18.00 | $18.00 | 404,075 | — | — |
| 2021-07-19 | $18.36 | $18.36 | 601,492 | — | — |
| 2021-07-16 | $17.64 | $17.64 | 616,950 | — | — |
| 2021-07-15 | $19.32 | $19.32 | 893,742 | — | — |
| 2021-07-14 | $18.36 | $18.36 | 449,417 | — | — |
| 2021-07-13 | $19.08 | $19.08 | 1,096,533 | — | — |
| 2021-07-12 | $20.64 | $20.64 | 1,239,233 | — | — |
| 2021-07-09 | $22.32 | $22.32 | 1,955,733 | — | — |
| 2021-07-08 | $24.00 | $24.00 | 4,123,325 | — | — |
| 2021-07-07 | $22.56 | $22.56 | 18,353,900 | — | — |
| 2021-07-06 | $18.24 | $18.24 | 265,525 | — | — |
| 2021-07-02 | $18.96 | $18.96 | 387,542 | — | — |
| 2021-07-01 | $21.12 | $21.12 | 562,075 | — | — |
| 2021-06-30 | $22.68 | $22.68 | 3,659,900 | — | — |
| 2021-06-29 | $19.68 | $19.68 | 893,117 | — | — |
| 2021-06-28 | $20.16 | $20.16 | 797,017 | — | — |
| 2021-06-25 | $20.28 | $20.28 | 376,017 | — | — |
| 2021-06-24 | $17.52 | $17.52 | 236,850 | — | — |
| 2021-06-23 | $17.52 | $17.52 | 283,008 | — | — |
| 2021-06-22 | $16.92 | $16.92 | 306,292 | — | — |
| 2021-06-21 | $16.08 | $16.08 | 108,517 | — | — |
| 2021-06-18 | $15.72 | $15.72 | 79,550 | — | — |
| 2021-06-17 | $15.84 | $15.84 | 55,283 | — | — |
| 2021-06-16 | $15.72 | $15.72 | 98,308 | — | — |
| 2021-06-15 | $16.08 | $16.08 | 48,475 | — | — |
| 2021-06-14 | $16.92 | $16.92 | 58,042 | — | — |
| 2021-06-11 | $16.68 | $16.68 | 80,450 | — | — |
| 2021-06-10 | $16.20 | $16.20 | 113,675 | — | — |
| 2021-06-09 | $15.96 | $15.96 | 110,608 | — | — |
| 2021-06-08 | $15.60 | $15.60 | 141,050 | — | — |
| 2021-06-07 | $15.84 | $15.84 | 83,217 | — | — |
| 2021-06-04 | $15.24 | $15.24 | 115,525 | — | — |
| 2021-06-03 | $15.24 | $15.24 | 97,100 | — | — |
| 2021-06-02 | $15.24 | $15.24 | 46,975 | — | — |
| 2021-06-01 | $15.48 | $15.48 | 27,392 | — | — |
| 2021-05-28 | $15.36 | $15.36 | 48,442 | — | — |
| 2021-05-27 | $16.08 | $16.08 | 74,217 | — | — |
| 2021-05-26 | $15.24 | $15.24 | 50,592 | — | — |
| 2021-05-25 | $14.52 | $14.52 | 53,392 | — | — |
| 2021-05-24 | $15.00 | $15.00 | 71,175 | — | — |
| 2021-05-21 | $15.60 | $15.60 | 35,433 | — | — |
| 2021-05-20 | $15.84 | $15.84 | 33,758 | — | — |
| 2021-05-19 | $15.84 | $15.84 | 27,342 | — | — |
| 2021-05-18 | $16.44 | $16.44 | 36,533 | — | — |
| 2021-05-17 | $16.32 | $16.32 | 39,958 | — | — |
| 2021-05-14 | $15.60 | $15.60 | 31,600 | — | — |
| 2021-05-13 | $14.88 | $14.88 | 52,025 | — | — |
| 2021-05-12 | $15.24 | $15.24 | 44,375 | — | — |
| 2021-05-11 | $15.72 | $15.72 | 42,183 | — | — |
| 2021-05-10 | $15.48 | $15.48 | 67,558 | — | — |
| 2021-05-07 | $16.56 | $16.56 | 49,367 | — | — |
| 2021-05-06 | $15.84 | $15.84 | 57,583 | — | — |
| 2021-05-05 | $16.56 | $16.56 | 68,517 | — | — |
| 2021-05-04 | $17.04 | $17.04 | 47,508 | — | — |
| 2021-05-03 | $17.88 | $17.88 | 118,217 | — | — |
| 2021-04-30 | $18.12 | $18.12 | 42,833 | — | — |
| 2021-04-29 | $18.12 | $18.12 | 30,133 | — | — |
| 2021-04-28 | $18.36 | $18.36 | 25,725 | — | — |
| 2021-04-27 | $18.48 | $18.48 | 44,692 | — | — |
| 2021-04-26 | $18.36 | $18.36 | 55,525 | — | — |
| 2021-04-23 | $17.76 | $17.76 | 29,758 | — | — |
| 2021-04-22 | $17.28 | $17.28 | 34,925 | — | — |
| 2021-04-21 | $17.28 | $17.28 | 49,292 | — | — |
| 2021-04-20 | $17.52 | $17.52 | 142,742 | — | — |
| 2021-04-19 | $15.84 | $15.84 | 71,583 | — | — |
| 2021-04-16 | $16.80 | $16.80 | 49,750 | — | — |
| 2021-04-15 | $17.88 | $17.88 | 57,817 | — | — |
| 2021-04-14 | $18.00 | $18.00 | 43,767 | — | — |
| 2021-04-13 | $17.64 | $17.64 | 47,225 | — | — |
| 2021-04-12 | $18.00 | $18.00 | 78,350 | — | — |
| 2021-04-09 | $19.56 | $19.56 | 25,800 | — | — |
| 2021-04-08 | $19.68 | $19.68 | 63,117 | — | — |
| 2021-04-07 | $20.40 | $20.40 | 45,675 | — | — |
| 2021-04-06 | $20.52 | $20.52 | 23,283 | — | — |
| 2021-04-05 | $21.00 | $21.00 | 40,042 | — | — |
| 2021-04-01 | $20.52 | $20.52 | 44,992 | — | — |
| 2021-03-31 | $20.28 | $20.28 | 64,825 | — | — |
| 2021-03-30 | $19.80 | $19.80 | 56,783 | — | — |
| 2021-03-29 | $19.80 | $19.80 | 64,725 | — | — |
| 2021-03-26 | $20.76 | $20.76 | 106,192 | — | — |
| 2021-03-25 | $21.60 | $21.60 | 113,150 | — | — |
| 2021-03-24 | $22.32 | $22.32 | 78,675 | — | — |
| 2021-03-23 | $23.28 | $23.28 | 93,833 | — | — |
| 2021-03-22 | $23.52 | $23.52 | 64,167 | — | — |
| 2021-03-19 | $24.24 | $24.24 | 63,208 | — | — |
| 2021-03-18 | $23.88 | $23.88 | 127,567 | — | — |
| 2021-03-17 | $26.28 | $26.28 | 86,942 | — | — |
| 2021-03-16 | $25.68 | $25.68 | 124,325 | — | — |
| 2021-03-15 | $26.76 | $26.76 | 148,758 | — | — |
| 2021-03-12 | $26.64 | $26.64 | 261,825 | — | — |
| 2021-03-11 | $24.96 | $24.96 | 125,408 | — | — |
| 2021-03-10 | $23.88 | $23.88 | 99,433 | — | — |
| 2021-03-09 | $23.28 | $23.28 | 93,525 | — | — |
| 2021-03-08 | $23.04 | $23.04 | 75,608 | — | — |
| 2021-03-05 | $23.28 | $23.28 | 262,408 | — | — |
| 2021-03-04 | $22.68 | $22.68 | 451,800 | — | — |
| 2021-03-03 | $22.92 | $22.92 | 107,892 | — | — |
| 2021-03-02 | $22.68 | $22.68 | 78,400 | — | — |
| 2021-03-01 | $23.88 | $23.88 | 52,017 | — | — |
| 2021-02-26 | $22.44 | $22.44 | 66,192 | — | — |
| 2021-02-25 | $23.16 | $23.16 | 93,567 | — | — |
| 2021-02-24 | $24.48 | $24.48 | 47,650 | — | — |
| 2021-02-23 | $23.64 | $23.64 | 165,300 | — | — |
| 2021-02-22 | $25.68 | $25.68 | 85,742 | — | — |
| 2021-02-19 | $26.64 | $26.64 | 82,642 | — | — |
| 2021-02-18 | $25.56 | $25.56 | 117,850 | — | — |
| 2021-02-17 | $27.24 | $27.24 | 103,783 | — | — |
| 2021-02-16 | $27.60 | $27.60 | 108,450 | — | — |
| 2021-02-12 | $28.08 | $28.08 | 94,117 | — | — |
| 2021-02-11 | $28.68 | $28.68 | 121,500 | — | — |
| 2021-02-10 | $28.68 | $28.68 | 194,267 | — | — |
| 2021-02-09 | $29.40 | $29.40 | 224,525 | — | — |
| 2021-02-08 | $29.40 | $29.40 | 368,483 | — | — |
| 2021-02-05 | $28.32 | $28.32 | 120,275 | — | — |
| 2021-02-04 | $28.44 | $28.44 | 169,275 | — | — |
| 2021-02-03 | $28.08 | $28.08 | 233,000 | — | — |
| 2021-02-02 | $25.26 | $25.26 | 143,292 | — | — |
| 2021-02-01 | $27.24 | $27.24 | 84,533 | — | — |
| 2021-01-29 | $27.12 | $27.12 | 196,608 | — | — |
| 2021-01-28 | $25.92 | $25.92 | 283,242 | — | — |
| 2021-01-27 | $27.72 | $27.72 | 274,983 | — | — |
| 2021-01-26 | $31.08 | $31.08 | 195,975 | — | — |
| 2021-01-25 | $32.40 | $32.40 | 427,217 | — | — |
| 2021-01-22 | $35.04 | $35.04 | 280,767 | — | — |
| 2021-01-21 | $34.92 | $34.92 | 709,608 | — | — |
| 2021-01-20 | $36.00 | $36.00 | 3,551,317 | — | — |
| 2021-01-19 | $28.32 | $28.32 | 3,666,958 | — | — |
| 2021-01-15 | $17.28 | $17.28 | 86,333 | — | — |
| 2021-01-14 | $18.48 | $18.48 | 295,842 | — | — |
| 2021-01-13 | $16.26 | $16.26 | 73,942 | — | — |
| 2021-01-12 | $16.08 | $16.08 | 48,992 | — | — |
| 2021-01-11 | $15.96 | $15.96 | 61,025 | — | — |
| 2021-01-08 | $16.56 | $16.56 | 71,942 | — | — |
| 2021-01-07 | $16.68 | $16.68 | 38,867 | — | — |
| 2021-01-06 | $16.26 | $16.26 | 52,483 | — | — |
| 2021-01-05 | $16.68 | $16.68 | 78,133 | — | — |
| 2021-01-04 | $15.72 | $15.72 | 59,117 | — | — |