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
- 2021-07-01 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 | $18.92 | $18.97 | 1,625,700 | — | — |
| 2021-12-30 | $18.47 | $18.52 | 1,721,500 | — | — |
| 2021-12-29 | $17.72 | $17.77 | 1,176,500 | — | — |
| 2021-12-28 | $17.85 | $17.90 | 3,131,900 | — | — |
| 2021-12-27 | $16.22 | $16.26 | 1,393,900 | — | — |
| 2021-12-23 | $16.91 | $16.96 | 1,569,000 | — | — |
| 2021-12-22 | $15.90 | $15.94 | 947,400 | — | — |
| 2021-12-21 | $15.85 | $15.89 | 1,169,900 | — | — |
| 2021-12-20 | $15.98 | $16.02 | 2,080,700 | — | — |
| 2021-12-17 | $17.17 | $17.22 | 2,514,100 | — | — |
| 2021-12-16 | $15.59 | $15.63 | 843,800 | — | — |
| 2021-12-15 | $16.00 | $16.04 | 671,400 | — | — |
| 2021-12-14 | $15.99 | $16.03 | 987,700 | — | — |
| 2021-12-13 | $15.98 | $16.02 | 998,000 | — | — |
| 2021-12-10 | $15.53 | $15.57 | 1,323,400 | — | — |
| 2021-12-09 | $14.90 | $14.94 | 1,216,600 | — | — |
| 2021-12-08 | $15.96 | $16.00 | 1,408,400 | — | — |
| 2021-12-07 | $15.80 | $15.84 | 1,462,700 | — | — |
| 2021-12-06 | $15.73 | $15.77 | 1,969,100 | — | — |
| 2021-12-03 | $15.70 | $15.74 | 2,761,900 | — | — |
| 2021-12-02 | $14.17 | $14.21 | 1,657,200 | — | — |
| 2021-12-01 | $13.19 | $13.23 | 3,052,500 | — | — |
| 2021-11-30 | $14.55 | $14.59 | 2,925,600 | — | — |
| 2021-11-29 | $15.21 | $15.25 | 1,574,600 | — | — |
| 2021-11-26 | $15.44 | $15.48 | 803,500 | — | — |
| 2021-11-24 | $15.53 | $15.57 | 2,186,200 | — | — |
| 2021-11-23 | $14.10 | $14.14 | 1,278,100 | — | — |
| 2021-11-22 | $14.04 | $14.08 | 1,119,300 | — | — |
| 2021-11-19 | $13.82 | $13.86 | 1,089,300 | — | — |
| 2021-11-18 | $13.69 | $13.73 | 1,342,500 | — | — |
| 2021-11-17 | $14.98 | $15.02 | 916,500 | — | — |
| 2021-11-16 | $14.54 | $14.58 | 2,104,200 | — | — |
| 2021-11-15 | $14.35 | $14.39 | 842,600 | — | — |
| 2021-11-12 | $14.45 | $14.49 | 905,900 | — | — |
| 2021-11-11 | $14.30 | $14.34 | 1,208,700 | — | — |
| 2021-11-10 | $13.37 | $13.41 | 2,652,100 | — | — |
| 2021-11-09 | $12.98 | $13.02 | 1,256,400 | — | — |
| 2021-11-08 | $13.55 | $13.59 | 1,094,100 | — | — |
| 2021-11-05 | $14.10 | $14.14 | 435,100 | — | — |
| 2021-11-04 | $13.86 | $13.90 | 525,600 | — | — |
| 2021-11-03 | $13.86 | $13.90 | 1,024,000 | — | — |
| 2021-11-02 | $14.15 | $14.19 | 2,343,800 | — | — |
| 2021-11-01 | $12.95 | $12.99 | 689,900 | — | — |
| 2021-10-29 | $12.75 | $12.78 | 413,800 | — | — |
| 2021-10-28 | $12.89 | $12.92 | 572,400 | — | — |
| 2021-10-27 | $12.77 | $12.80 | 523,800 | — | — |
| 2021-10-26 | $13.26 | $13.30 | 479,300 | — | — |
| 2021-10-25 | $12.96 | $12.96 | 694,000 | — | — |
| 2021-10-22 | $12.94 | $12.94 | 1,378,400 | — | — |
| 2021-10-21 | $13.13 | $13.13 | 1,918,700 | — | — |
| 2021-10-20 | $13.92 | $13.92 | 413,800 | — | — |
| 2021-10-19 | $13.89 | $13.89 | 510,900 | — | — |
| 2021-10-18 | $14.08 | $14.08 | 301,700 | — | — |
| 2021-10-15 | $13.91 | $13.91 | 446,500 | — | — |
| 2021-10-14 | $14.15 | $14.15 | 468,300 | — | — |
| 2021-10-13 | $14.31 | $14.31 | 211,600 | — | — |
| 2021-10-12 | $14.27 | $14.27 | 400,600 | — | — |
| 2021-10-11 | $13.97 | $13.97 | 488,500 | — | — |
| 2021-10-08 | $14.12 | $14.12 | 862,600 | — | — |
| 2021-10-07 | $13.75 | $13.75 | 1,045,800 | — | — |
| 2021-10-06 | $13.80 | $13.80 | 819,000 | — | — |
| 2021-10-05 | $13.89 | $13.89 | 635,700 | — | — |
| 2021-10-04 | $13.93 | $13.93 | 560,200 | — | — |
| 2021-10-01 | $14.22 | $14.22 | 638,600 | — | — |
| 2021-09-30 | $14.00 | $14.00 | 848,700 | — | — |
| 2021-09-29 | $14.00 | $14.00 | 685,800 | — | — |
| 2021-09-28 | $14.21 | $14.21 | 747,000 | — | — |
| 2021-09-27 | $14.34 | $14.34 | 838,800 | — | — |
| 2021-09-24 | $14.51 | $14.51 | 520,900 | — | — |
| 2021-09-23 | $14.73 | $14.73 | 1,224,500 | — | — |
| 2021-09-22 | $14.16 | $14.16 | 1,577,800 | — | — |
| 2021-09-21 | $14.27 | $14.27 | 2,259,700 | — | — |
| 2021-09-20 | $14.98 | $14.98 | 2,744,000 | — | — |
| 2021-09-17 | $15.21 | $15.21 | 5,721,100 | — | — |
| 2021-09-16 | $16.38 | $16.38 | 1,512,700 | — | — |
| 2021-09-15 | $15.30 | $15.30 | 780,200 | — | — |
| 2021-09-14 | $15.56 | $15.56 | 562,000 | — | — |
| 2021-09-13 | $15.34 | $15.34 | 674,600 | — | — |
| 2021-09-10 | $15.97 | $15.97 | 1,109,900 | — | — |
| 2021-09-09 | $16.07 | $16.07 | 1,200,400 | — | — |
| 2021-09-08 | $15.21 | $15.21 | 1,961,000 | — | — |
| 2021-09-07 | $14.96 | $14.96 | 2,465,500 | — | — |
| 2021-09-03 | $16.12 | $16.12 | 1,474,700 | — | — |
| 2021-09-02 | $16.79 | $16.79 | 1,235,600 | — | — |
| 2021-09-01 | $16.85 | $16.85 | 474,200 | — | — |
| 2021-08-31 | $16.71 | $16.71 | 705,800 | — | — |
| 2021-08-30 | $16.88 | $16.88 | 1,159,000 | — | — |
| 2021-08-27 | $17.00 | $17.00 | 1,064,200 | — | — |
| 2021-08-26 | $16.97 | $16.97 | 964,500 | — | — |
| 2021-08-25 | $16.53 | $16.53 | 1,576,300 | — | — |
| 2021-08-24 | $16.96 | $16.96 | 1,984,900 | — | — |
| 2021-08-23 | $16.73 | $16.73 | 2,366,000 | — | — |
| 2021-08-20 | $15.07 | $15.07 | 2,257,100 | — | — |
| 2021-08-19 | $14.91 | $14.91 | 4,320,700 | — | — |
| 2021-08-18 | $13.07 | $13.07 | 3,209,300 | — | — |
| 2021-08-17 | $14.04 | $14.04 | 2,476,400 | — | — |
| 2021-08-16 | $14.62 | $14.62 | 978,300 | — | — |
| 2021-08-13 | $15.03 | $15.03 | 763,800 | — | — |
| 2021-08-12 | $14.80 | $14.80 | 911,400 | — | — |
| 2021-08-11 | $15.08 | $15.08 | 930,500 | — | — |
| 2021-08-10 | $15.68 | $15.68 | 563,500 | — | — |
| 2021-08-09 | $15.90 | $15.90 | 1,152,300 | — | — |
| 2021-08-06 | $15.32 | $15.32 | 341,200 | — | — |
| 2021-08-05 | $15.64 | $15.64 | 537,400 | — | — |
| 2021-08-04 | $15.12 | $15.12 | 1,453,900 | — | — |
| 2021-08-03 | $15.70 | $15.70 | 687,100 | — | — |
| 2021-08-02 | $15.74 | $15.74 | 995,100 | — | — |
| 2021-07-30 | $15.96 | $15.96 | 735,700 | — | — |
| 2021-07-29 | $16.51 | $16.51 | 818,600 | — | — |
| 2021-07-28 | $15.95 | $15.95 | 1,198,800 | — | — |
| 2021-07-27 | $16.43 | $16.43 | 1,076,700 | — | — |
| 2021-07-26 | $17.17 | $17.17 | 3,109,600 | — | — |
| 2021-07-23 | $16.71 | $16.71 | 2,008,900 | — | — |
| 2021-07-22 | $16.07 | $16.07 | 1,695,500 | — | — |
| 2021-07-21 | $16.28 | $16.28 | 1,988,900 | — | — |
| 2021-07-20 | $16.59 | $16.59 | 1,181,000 | — | — |
| 2021-07-19 | $16.96 | $16.96 | 1,425,400 | — | — |
| 2021-07-16 | $17.04 | $17.04 | 1,209,800 | — | — |
| 2021-07-15 | $17.11 | $17.11 | 828,600 | — | — |
| 2021-07-14 | $17.22 | $17.22 | 1,456,100 | — | — |
| 2021-07-13 | $17.60 | $17.60 | 2,567,600 | — | — |
| 2021-07-12 | $18.06 | $18.06 | 2,665,200 | — | — |
| 2021-07-09 | $19.29 | $19.29 | 3,951,200 | — | — |
| 2021-07-08 | $18.20 | $18.20 | 5,448,300 | — | — |
| 2021-07-07 | $17.78 | $17.78 | 3,213,500 | — | — |
| 2021-07-06 | $17.00 | $17.00 | 3,973,000 | — | — |
| 2021-07-02 | $19.12 | $19.12 | 8,631,400 | — | — |
| 2021-07-01 | $21.00 | $21.00 | 40,888,200 | — | — |