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
- 2021-03-22 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 | $15.85 | $15.85 | 5,180 | — | — |
| 2021-12-30 | $16.55 | $16.55 | 1,320 | — | — |
| 2021-12-29 | $16.65 | $16.65 | 2,160 | — | — |
| 2021-12-28 | $17.05 | $17.05 | 2,220 | — | — |
| 2021-12-27 | $16.50 | $16.50 | 1,520 | — | — |
| 2021-12-23 | $17.00 | $17.00 | 2,580 | — | — |
| 2021-12-22 | $16.30 | $16.30 | 2,040 | — | — |
| 2021-12-21 | $16.75 | $16.75 | 3,980 | — | — |
| 2021-12-20 | $17.05 | $17.05 | 2,720 | — | — |
| 2021-12-17 | $16.65 | $16.65 | 4,180 | — | — |
| 2021-12-16 | $18.00 | $18.00 | 3,480 | — | — |
| 2021-12-15 | $17.00 | $17.00 | 2,880 | — | — |
| 2021-12-14 | $17.30 | $17.30 | 6,060 | — | — |
| 2021-12-13 | $19.10 | $19.10 | 3,480 | — | — |
| 2021-12-10 | $19.10 | $19.10 | 6,260 | — | — |
| 2021-12-09 | $19.00 | $19.00 | 2,880 | — | — |
| 2021-12-08 | $19.55 | $19.55 | 2,140 | — | — |
| 2021-12-07 | $19.80 | $19.80 | 3,660 | — | — |
| 2021-12-06 | $20.00 | $20.00 | 6,220 | — | — |
| 2021-12-03 | $19.48 | $19.48 | 14,280 | — | — |
| 2021-12-02 | $19.20 | $19.20 | 8,560 | — | — |
| 2021-12-01 | $19.30 | $19.30 | 14,120 | — | — |
| 2021-11-30 | $20.85 | $20.85 | 21,780 | — | — |
| 2021-11-29 | $22.75 | $22.75 | 5,420 | — | — |
| 2021-11-26 | $22.00 | $22.00 | 9,620 | — | — |
| 2021-11-24 | $21.60 | $21.60 | 7,820 | — | — |
| 2021-11-23 | $22.40 | $22.40 | 16,520 | — | — |
| 2021-11-22 | $24.65 | $24.65 | 15,180 | — | — |
| 2021-11-19 | $25.10 | $25.10 | 14,120 | — | — |
| 2021-11-18 | $25.25 | $25.25 | 18,400 | — | — |
| 2021-11-17 | $24.55 | $24.55 | 42,080 | — | — |
| 2021-11-16 | $27.95 | $27.95 | 78,660 | — | — |
| 2021-11-15 | $32.35 | $32.35 | 1,633,040 | — | — |
| 2021-11-12 | $31.80 | $31.80 | 5,080 | — | — |
| 2021-11-11 | $33.80 | $33.80 | 3,800 | — | — |
| 2021-11-10 | $36.50 | $36.50 | 4,940 | — | — |
| 2021-11-09 | $39.90 | $39.90 | 13,740 | — | — |
| 2021-11-08 | $39.90 | $39.90 | 26,220 | — | — |
| 2021-11-05 | $39.90 | $39.90 | 12,360 | — | — |
| 2021-11-04 | $40.65 | $40.65 | 5,220 | — | — |
| 2021-11-03 | $41.15 | $41.15 | 14,920 | — | — |
| 2021-11-02 | $36.25 | $36.25 | 680 | — | — |
| 2021-11-01 | $36.62 | $36.62 | 800 | — | — |
| 2021-10-29 | $35.60 | $35.60 | 1,780 | — | — |
| 2021-10-28 | $34.90 | $34.90 | 1,100 | — | — |
| 2021-10-27 | $34.90 | $34.90 | 420 | — | — |
| 2021-10-26 | $35.19 | $35.19 | 560 | — | — |
| 2021-10-25 | $34.10 | $34.10 | 1,460 | — | — |
| 2021-10-22 | $33.55 | $33.55 | 10,700 | — | — |
| 2021-10-21 | $33.91 | $33.91 | 6,160 | — | — |
| 2021-10-20 | $35.77 | $35.77 | 740 | — | — |
| 2021-10-19 | $35.95 | $35.95 | 1,680 | — | — |
| 2021-10-18 | $36.65 | $36.65 | 580 | — | — |
| 2021-10-15 | $37.15 | $37.15 | 480 | — | — |
| 2021-10-14 | $37.45 | $37.45 | 1,920 | — | — |
| 2021-10-13 | $37.02 | $37.02 | 240 | — | — |
| 2021-10-12 | $37.10 | $37.10 | 3,600 | — | — |
| 2021-10-11 | $39.20 | $39.20 | 2,800 | — | — |
| 2021-10-08 | $36.51 | $36.51 | 180 | — | — |
| 2021-10-07 | $36.25 | $36.25 | 2,820 | — | — |
| 2021-10-06 | $35.89 | $35.89 | 1,000 | — | — |
| 2021-10-05 | $35.90 | $35.90 | 2,300 | — | — |
| 2021-10-04 | $36.40 | $36.40 | 220 | — | — |
| 2021-10-01 | $36.00 | $36.00 | 680 | — | — |
| 2021-09-30 | $35.71 | $35.71 | 1,920 | — | — |
| 2021-09-29 | $36.30 | $36.30 | 23,460 | — | — |
| 2021-09-28 | $33.43 | $33.43 | 160 | — | — |
| 2021-09-27 | $34.10 | $34.10 | 600 | — | — |
| 2021-09-24 | $35.05 | $35.05 | 840 | — | — |
| 2021-09-23 | $32.80 | $32.80 | 600 | — | — |
| 2021-09-22 | $30.28 | $30.28 | 160 | — | — |
| 2021-09-21 | $29.81 | $29.81 | 160 | — | — |
| 2021-09-20 | $30.00 | $30.00 | 520 | — | — |
| 2021-09-17 | $30.05 | $30.05 | 3,360 | — | — |
| 2021-09-16 | $27.48 | $27.48 | 1,960 | — | — |
| 2021-09-15 | $27.20 | $27.20 | 3,540 | — | — |
| 2021-09-14 | $27.30 | $27.30 | 180 | — | — |
| 2021-09-13 | $27.31 | $27.31 | 280 | — | — |
| 2021-09-10 | $27.40 | $27.40 | 280 | — | — |
| 2021-09-09 | $27.84 | $27.84 | 980 | — | — |
| 2021-09-08 | $27.75 | $27.75 | 2,680 | — | — |
| 2021-09-07 | $27.70 | $27.70 | 2,580 | — | — |
| 2021-09-03 | $27.75 | $27.75 | 200 | — | — |
| 2021-09-02 | $27.60 | $27.60 | 1,560 | — | — |
| 2021-09-01 | $28.28 | $28.28 | 2,340 | — | — |
| 2021-08-31 | $26.53 | $26.53 | 740 | — | — |
| 2021-08-30 | $26.65 | $26.65 | 2,800 | — | — |
| 2021-08-27 | $26.20 | $26.20 | 1,860 | — | — |
| 2021-08-26 | $26.70 | $26.70 | 1,060 | — | — |
| 2021-08-25 | $26.23 | $26.23 | 1,120 | — | — |
| 2021-08-24 | $27.40 | $27.40 | 280 | — | — |
| 2021-08-23 | $26.80 | $26.80 | 160 | — | — |
| 2021-08-20 | $26.28 | $26.28 | 2,360 | — | — |
| 2021-08-19 | $26.10 | $26.10 | 1,040 | — | — |
| 2021-08-18 | $26.25 | $26.25 | 1,240 | — | — |
| 2021-08-17 | $25.65 | $25.65 | 2,620 | — | — |
| 2021-08-16 | $25.90 | $25.90 | 0 | — | — |
| 2021-08-13 | $25.90 | $25.90 | 1,660 | — | — |
| 2021-08-12 | $25.60 | $25.60 | 1,120 | — | — |
| 2021-08-11 | $25.61 | $25.61 | 2,260 | — | — |
| 2021-08-10 | $24.30 | $24.30 | 520 | — | — |
| 2021-08-09 | $24.25 | $24.25 | 780 | — | — |
| 2021-08-06 | $24.35 | $24.35 | 1,380 | — | — |
| 2021-08-05 | $24.35 | $24.35 | 220 | — | — |
| 2021-08-04 | $24.05 | $24.05 | 680 | — | — |
| 2021-08-03 | $23.95 | $23.95 | 1,200 | — | — |
| 2021-08-02 | $26.10 | $26.10 | 300 | — | — |
| 2021-07-30 | $23.50 | $23.50 | 140 | — | — |
| 2021-07-29 | $23.55 | $23.55 | 0 | — | — |
| 2021-07-28 | $23.55 | $23.55 | 1,240 | — | — |
| 2021-07-27 | $22.50 | $22.50 | 640 | — | — |
| 2021-07-26 | $22.25 | $22.25 | 1,900 | — | — |
| 2021-07-23 | $21.60 | $21.60 | 540 | — | — |
| 2021-07-22 | $21.60 | $21.60 | 0 | — | — |
| 2021-07-21 | $21.60 | $21.60 | 200 | — | — |
| 2021-07-20 | $21.55 | $21.55 | 140 | — | — |
| 2021-07-19 | $21.95 | $21.95 | 220 | — | — |
| 2021-07-16 | $22.25 | $22.25 | 80 | — | — |
| 2021-07-15 | $22.50 | $22.50 | 1,500 | — | — |
| 2021-07-14 | $22.60 | $22.60 | 280 | — | — |
| 2021-07-13 | $22.50 | $22.50 | 920 | — | — |
| 2021-07-12 | $22.75 | $22.75 | 420 | — | — |
| 2021-07-09 | $23.49 | $23.49 | 920 | — | — |
| 2021-07-08 | $22.90 | $22.90 | 660 | — | — |
| 2021-07-07 | $23.40 | $23.40 | 780 | — | — |
| 2021-07-06 | $23.25 | $23.25 | 2,020 | — | — |
| 2021-07-02 | $23.25 | $23.25 | 460 | — | — |
| 2021-07-01 | $22.50 | $22.50 | 660 | — | — |
| 2021-06-30 | $23.01 | $23.01 | 780 | — | — |
| 2021-06-29 | $23.60 | $23.60 | 340 | — | — |
| 2021-06-28 | $23.75 | $23.75 | 760 | — | — |
| 2021-06-25 | $23.65 | $23.65 | 40 | — | — |
| 2021-06-24 | $23.35 | $23.35 | 240 | — | — |
| 2021-06-23 | $23.08 | $23.08 | 20 | — | — |
| 2021-06-22 | $22.90 | $22.90 | 140 | — | — |
| 2021-06-21 | $23.05 | $23.05 | 160 | — | — |
| 2021-06-18 | $22.88 | $22.88 | 600 | — | — |
| 2021-06-17 | $23.75 | $23.75 | 180 | — | — |
| 2021-06-16 | $24.68 | $24.68 | 3,520 | — | — |
| 2021-06-15 | $22.50 | $22.50 | 220 | — | — |
| 2021-06-14 | $22.50 | $22.50 | 5,400 | — | — |
| 2021-06-11 | $22.35 | $22.35 | 420 | — | — |
| 2021-06-10 | $22.51 | $22.51 | 60 | — | — |
| 2021-06-09 | $22.33 | $22.33 | 340 | — | — |
| 2021-06-08 | $22.03 | $22.03 | 100 | — | — |
| 2021-06-07 | $22.50 | $22.50 | 140 | — | — |
| 2021-06-04 | $22.70 | $22.70 | 40 | — | — |
| 2021-06-03 | $22.75 | $22.75 | 140 | — | — |
| 2021-06-02 | $23.25 | $23.25 | 280 | — | — |
| 2021-06-01 | $24.00 | $24.00 | 80 | — | — |
| 2021-05-28 | $23.33 | $23.33 | 20 | — | — |
| 2021-05-27 | $23.47 | $23.47 | 0 | — | — |
| 2021-05-26 | $23.47 | $23.47 | 60 | — | — |
| 2021-05-25 | $23.50 | $23.50 | 0 | — | — |
| 2021-05-24 | $23.50 | $23.50 | 80 | — | — |
| 2021-05-21 | $23.59 | $23.59 | 180 | — | — |
| 2021-05-20 | $23.96 | $23.96 | 20 | — | — |
| 2021-05-19 | $24.05 | $24.05 | 20 | — | — |
| 2021-05-18 | $24.33 | $24.33 | 2,060 | — | — |
| 2021-05-17 | $24.92 | $24.92 | 200 | — | — |
| 2021-05-14 | $24.57 | $24.57 | 80 | — | — |
| 2021-05-13 | $23.00 | $23.00 | 2,460 | — | — |
| 2021-05-12 | $23.00 | $23.00 | 40 | — | — |
| 2021-05-11 | $23.44 | $23.44 | 0 | — | — |
| 2021-05-10 | $23.44 | $23.44 | 320 | — | — |
| 2021-05-07 | $23.24 | $23.24 | 160 | — | — |
| 2021-05-06 | $23.00 | $23.00 | 2,380 | — | — |
| 2021-05-05 | $23.00 | $23.00 | 3,340 | — | — |
| 2021-05-04 | $23.18 | $23.18 | 0 | — | — |
| 2021-05-03 | $23.18 | $23.18 | 80 | — | — |
| 2021-04-30 | $22.54 | $22.54 | 180 | — | — |
| 2021-04-29 | $23.14 | $23.14 | 680 | — | — |
| 2021-04-28 | $24.50 | $24.50 | 600 | — | — |
| 2021-04-27 | $23.90 | $23.90 | 220 | — | — |
| 2021-04-26 | $24.08 | $24.08 | 2,860 | — | — |
| 2021-04-23 | $24.12 | $24.11 | 1,380 | — | — |
| 2021-04-22 | $24.03 | $24.03 | 600 | — | — |
| 2021-04-21 | $24.07 | $24.07 | 440 | — | — |
| 2021-04-20 | $23.42 | $23.42 | 1,080 | — | — |
| 2021-04-19 | $19.49 | $19.49 | 0 | — | — |
| 2021-04-16 | $19.49 | $19.49 | 40 | — | — |
| 2021-04-15 | $19.50 | $19.50 | 0 | — | — |
| 2021-04-14 | $19.50 | $19.50 | 0 | — | — |
| 2021-04-13 | $19.50 | $19.50 | 280 | — | — |
| 2021-04-12 | $20.08 | $20.08 | 0 | — | — |
| 2021-04-09 | $20.08 | $20.08 | 100 | — | — |
| 2021-04-08 | $19.93 | $19.93 | 0 | — | — |
| 2021-04-07 | $19.93 | $19.93 | 0 | — | — |
| 2021-04-06 | $19.93 | $19.93 | 20 | — | — |
| 2021-04-05 | $22.00 | $22.00 | 60 | — | — |
| 2021-04-01 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-31 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-30 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-29 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-26 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-25 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-24 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-23 | $26.75 | $26.75 | 220 | — | — |
| 2021-03-22 | $27.00 | $27.00 | 2,640 | — | — |