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
- 2021-03-29 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 | $21.41 | $21.41 | 98,100 | — | — |
| 2021-12-30 | $21.29 | $21.29 | 112,600 | — | — |
| 2021-12-29 | $19.79 | $19.79 | 87,600 | — | — |
| 2021-12-28 | $19.03 | $19.03 | 62,900 | — | — |
| 2021-12-27 | $18.26 | $18.26 | 49,700 | — | — |
| 2021-12-23 | $18.37 | $18.37 | 100,300 | — | — |
| 2021-12-22 | $17.48 | $17.48 | 90,700 | — | — |
| 2021-12-21 | $17.10 | $17.10 | 265,400 | — | — |
| 2021-12-20 | $15.81 | $15.81 | 295,800 | — | — |
| 2021-12-17 | $16.36 | $16.36 | 2,106,000 | — | — |
| 2021-12-16 | $18.02 | $18.02 | 456,500 | — | — |
| 2021-12-15 | $20.36 | $20.36 | 528,100 | — | — |
| 2021-12-14 | $17.56 | $17.56 | 369,500 | — | — |
| 2021-12-13 | $17.69 | $17.69 | 138,200 | — | — |
| 2021-12-10 | $17.54 | $17.54 | 122,700 | — | — |
| 2021-12-09 | $17.39 | $17.39 | 137,700 | — | — |
| 2021-12-08 | $18.56 | $18.56 | 185,500 | — | — |
| 2021-12-07 | $19.71 | $19.71 | 371,000 | — | — |
| 2021-12-06 | $16.70 | $16.70 | 263,700 | — | — |
| 2021-12-03 | $15.74 | $15.74 | 121,600 | — | — |
| 2021-12-02 | $15.82 | $15.82 | 97,600 | — | — |
| 2021-12-01 | $16.13 | $16.13 | 98,400 | — | — |
| 2021-11-30 | $16.74 | $16.74 | 142,500 | — | — |
| 2021-11-29 | $17.78 | $17.78 | 122,600 | — | — |
| 2021-11-26 | $17.78 | $17.78 | 77,500 | — | — |
| 2021-11-24 | $18.75 | $18.75 | 223,200 | — | — |
| 2021-11-23 | $17.00 | $17.00 | 233,100 | — | — |
| 2021-11-22 | $20.31 | $20.31 | 195,900 | — | — |
| 2021-11-19 | $20.51 | $20.51 | 118,200 | — | — |
| 2021-11-18 | $21.02 | $21.02 | 125,400 | — | — |
| 2021-11-17 | $21.26 | $21.26 | 139,500 | — | — |
| 2021-11-16 | $20.48 | $20.48 | 127,300 | — | — |
| 2021-11-15 | $19.90 | $19.90 | 130,300 | — | — |
| 2021-11-12 | $20.01 | $20.01 | 198,900 | — | — |
| 2021-11-11 | $20.29 | $20.29 | 159,700 | — | — |
| 2021-11-10 | $18.93 | $18.93 | 146,700 | — | — |
| 2021-11-09 | $18.91 | $18.91 | 154,800 | — | — |
| 2021-11-08 | $18.07 | $18.07 | 328,000 | — | — |
| 2021-11-05 | $17.94 | $17.94 | 201,900 | — | — |
| 2021-11-04 | $17.75 | $17.75 | 93,200 | — | — |
| 2021-11-03 | $16.80 | $16.80 | 70,400 | — | — |
| 2021-11-02 | $16.63 | $16.63 | 134,400 | — | — |
| 2021-11-01 | $15.87 | $15.87 | 59,200 | — | — |
| 2021-10-29 | $15.68 | $15.68 | 73,000 | — | — |
| 2021-10-28 | $15.50 | $15.50 | 38,400 | — | — |
| 2021-10-27 | $15.47 | $15.47 | 83,600 | — | — |
| 2021-10-26 | $15.01 | $15.01 | 58,200 | — | — |
| 2021-10-25 | $15.10 | $15.10 | 60,000 | — | — |
| 2021-10-22 | $14.77 | $14.77 | 23,500 | — | — |
| 2021-10-21 | $14.61 | $14.61 | 57,300 | — | — |
| 2021-10-20 | $14.51 | $14.51 | 47,800 | — | — |
| 2021-10-19 | $13.91 | $13.91 | 450,200 | — | — |
| 2021-10-18 | $13.64 | $13.64 | 116,800 | — | — |
| 2021-10-15 | $14.25 | $14.25 | 141,100 | — | — |
| 2021-10-14 | $14.62 | $14.62 | 123,900 | — | — |
| 2021-10-13 | $14.30 | $14.30 | 114,800 | — | — |
| 2021-10-12 | $14.26 | $14.26 | 70,700 | — | — |
| 2021-10-11 | $14.37 | $14.37 | 115,300 | — | — |
| 2021-10-08 | $14.67 | $14.67 | 103,500 | — | — |
| 2021-10-07 | $15.23 | $15.23 | 44,100 | — | — |
| 2021-10-06 | $14.71 | $14.71 | 52,300 | — | — |
| 2021-10-05 | $15.09 | $15.09 | 30,700 | — | — |
| 2021-10-04 | $15.36 | $15.36 | 33,200 | — | — |
| 2021-10-01 | $14.99 | $14.99 | 63,100 | — | — |
| 2021-09-30 | $14.69 | $14.69 | 35,900 | — | — |
| 2021-09-29 | $13.99 | $13.99 | 38,700 | — | — |
| 2021-09-28 | $14.38 | $14.38 | 77,900 | — | — |
| 2021-09-27 | $15.59 | $15.59 | 251,900 | — | — |
| 2021-09-24 | $15.94 | $15.94 | 117,300 | — | — |
| 2021-09-23 | $15.21 | $15.21 | 24,600 | — | — |
| 2021-09-22 | $15.02 | $15.02 | 92,100 | — | — |
| 2021-09-21 | $15.63 | $15.63 | 57,600 | — | — |
| 2021-09-20 | $15.56 | $15.56 | 50,400 | — | — |
| 2021-09-17 | $16.17 | $16.17 | 135,200 | — | — |
| 2021-09-16 | $15.98 | $15.98 | 76,600 | — | — |
| 2021-09-15 | $15.64 | $15.64 | 85,400 | — | — |
| 2021-09-14 | $16.17 | $16.17 | 50,300 | — | — |
| 2021-09-13 | $16.38 | $16.38 | 31,800 | — | — |
| 2021-09-10 | $16.98 | $16.98 | 29,900 | — | — |
| 2021-09-09 | $17.11 | $17.11 | 42,600 | — | — |
| 2021-09-08 | $18.32 | $18.32 | 211,800 | — | — |
| 2021-09-07 | $17.60 | $17.60 | 43,200 | — | — |
| 2021-09-03 | $17.70 | $17.70 | 47,900 | — | — |
| 2021-09-02 | $17.02 | $17.02 | 52,800 | — | — |
| 2021-09-01 | $15.86 | $15.86 | 39,700 | — | — |
| 2021-08-31 | $15.72 | $15.72 | 174,100 | — | — |
| 2021-08-30 | $15.14 | $15.14 | 98,400 | — | — |
| 2021-08-27 | $17.42 | $17.42 | 34,600 | — | — |
| 2021-08-26 | $16.05 | $16.05 | 24,200 | — | — |
| 2021-08-25 | $16.49 | $16.49 | 23,300 | — | — |
| 2021-08-24 | $15.95 | $15.95 | 63,000 | — | — |
| 2021-08-23 | $17.07 | $17.07 | 62,800 | — | — |
| 2021-08-20 | $14.96 | $14.96 | 42,900 | — | — |
| 2021-08-19 | $15.05 | $15.05 | 59,700 | — | — |
| 2021-08-18 | $15.50 | $15.50 | 28,500 | — | — |
| 2021-08-17 | $15.86 | $15.86 | 50,700 | — | — |
| 2021-08-16 | $16.35 | $16.35 | 47,400 | — | — |
| 2021-08-13 | $16.51 | $16.51 | 54,300 | — | — |
| 2021-08-12 | $16.66 | $16.66 | 222,100 | — | — |
| 2021-08-11 | $16.95 | $16.95 | 120,500 | — | — |
| 2021-08-10 | $16.81 | $16.81 | 127,700 | — | — |
| 2021-08-09 | $15.83 | $15.83 | 83,200 | — | — |
| 2021-08-06 | $15.30 | $15.30 | 72,000 | — | — |
| 2021-08-05 | $15.72 | $15.72 | 86,000 | — | — |
| 2021-08-04 | $15.69 | $15.69 | 71,900 | — | — |
| 2021-08-03 | $15.85 | $15.85 | 56,000 | — | — |
| 2021-08-02 | $15.87 | $15.87 | 295,200 | — | — |
| 2021-07-30 | $15.48 | $15.48 | 100,400 | — | — |
| 2021-07-29 | $16.44 | $16.44 | 42,000 | — | — |
| 2021-07-28 | $15.49 | $15.49 | 43,400 | — | — |
| 2021-07-27 | $15.36 | $15.36 | 77,600 | — | — |
| 2021-07-26 | $16.95 | $16.95 | 48,700 | — | — |
| 2021-07-23 | $18.29 | $18.29 | 225,100 | — | — |
| 2021-07-22 | $17.65 | $17.65 | 61,400 | — | — |
| 2021-07-21 | $18.05 | $18.05 | 44,200 | — | — |
| 2021-07-20 | $17.74 | $17.74 | 99,000 | — | — |
| 2021-07-19 | $17.96 | $17.96 | 119,500 | — | — |
| 2021-07-16 | $17.75 | $17.75 | 38,800 | — | — |
| 2021-07-15 | $17.88 | $17.88 | 66,900 | — | — |
| 2021-07-14 | $17.35 | $17.35 | 97,600 | — | — |
| 2021-07-13 | $18.82 | $18.82 | 65,800 | — | — |
| 2021-07-12 | $18.88 | $18.88 | 89,000 | — | — |
| 2021-07-09 | $18.55 | $18.55 | 60,700 | — | — |
| 2021-07-08 | $18.31 | $18.31 | 131,600 | — | — |
| 2021-07-07 | $18.82 | $18.82 | 75,900 | — | — |
| 2021-07-06 | $19.14 | $19.14 | 53,100 | — | — |
| 2021-07-02 | $19.36 | $19.36 | 46,900 | — | — |
| 2021-07-01 | $20.03 | $20.03 | 67,300 | — | — |
| 2021-06-30 | $19.89 | $19.89 | 126,300 | — | — |
| 2021-06-29 | $21.71 | $21.71 | 253,100 | — | — |
| 2021-06-28 | $22.88 | $22.88 | 157,900 | — | — |
| 2021-06-25 | $23.48 | $23.48 | 1,653,700 | — | — |
| 2021-06-24 | $22.57 | $22.57 | 136,900 | — | — |
| 2021-06-23 | $22.80 | $22.80 | 148,500 | — | — |
| 2021-06-22 | $23.23 | $23.23 | 160,400 | — | — |
| 2021-06-21 | $24.75 | $24.75 | 213,800 | — | — |
| 2021-06-18 | $25.72 | $25.72 | 641,700 | — | — |
| 2021-06-17 | $26.43 | $26.43 | 404,500 | — | — |
| 2021-06-16 | $27.62 | $27.62 | 393,500 | — | — |
| 2021-06-15 | $27.04 | $27.04 | 301,900 | — | — |
| 2021-06-14 | $27.57 | $27.57 | 258,600 | — | — |
| 2021-06-11 | $27.09 | $27.09 | 82,000 | — | — |
| 2021-06-10 | $27.33 | $27.33 | 63,300 | — | — |
| 2021-06-09 | $27.54 | $27.54 | 59,700 | — | — |
| 2021-06-08 | $27.61 | $27.61 | 96,100 | — | — |
| 2021-06-07 | $27.25 | $27.25 | 84,300 | — | — |
| 2021-06-04 | $26.23 | $26.23 | 82,300 | — | — |
| 2021-06-03 | $26.98 | $26.98 | 148,900 | — | — |
| 2021-06-02 | $26.25 | $26.25 | 128,100 | — | — |
| 2021-06-01 | $26.12 | $26.12 | 71,000 | — | — |
| 2021-05-28 | $26.20 | $26.20 | 73,500 | — | — |
| 2021-05-27 | $26.75 | $26.75 | 57,200 | — | — |
| 2021-05-26 | $26.57 | $26.57 | 58,000 | — | — |
| 2021-05-25 | $26.04 | $26.04 | 71,900 | — | — |
| 2021-05-24 | $26.78 | $26.78 | 63,500 | — | — |
| 2021-05-21 | $27.22 | $27.22 | 71,000 | — | — |
| 2021-05-20 | $26.78 | $26.78 | 98,000 | — | — |
| 2021-05-19 | $25.30 | $25.30 | 84,800 | — | — |
| 2021-05-18 | $25.05 | $25.05 | 77,800 | — | — |
| 2021-05-17 | $23.36 | $23.36 | 45,100 | — | — |
| 2021-05-14 | $22.99 | $22.99 | 191,300 | — | — |
| 2021-05-13 | $22.29 | $22.29 | 274,200 | — | — |
| 2021-05-12 | $24.23 | $24.23 | 24,300 | — | — |
| 2021-05-11 | $26.38 | $26.38 | 33,500 | — | — |
| 2021-05-10 | $28.31 | $28.31 | 119,300 | — | — |
| 2021-05-07 | $28.05 | $28.05 | 40,800 | — | — |
| 2021-05-06 | $26.58 | $26.58 | 131,400 | — | — |
| 2021-05-05 | $27.69 | $27.69 | 89,400 | — | — |
| 2021-05-04 | $27.04 | $27.04 | 131,000 | — | — |
| 2021-05-03 | $27.47 | $27.47 | 145,100 | — | — |
| 2021-04-30 | $26.23 | $26.23 | 91,700 | — | — |
| 2021-04-29 | $24.80 | $24.80 | 105,900 | — | — |
| 2021-04-28 | $22.69 | $22.69 | 88,200 | — | — |
| 2021-04-27 | $21.37 | $21.37 | 58,900 | — | — |
| 2021-04-26 | $20.38 | $20.38 | 135,300 | — | — |
| 2021-04-23 | $19.27 | $19.27 | 90,800 | — | — |
| 2021-04-22 | $19.02 | $19.02 | 333,200 | — | — |
| 2021-04-21 | $19.55 | $19.55 | 171,400 | — | — |
| 2021-04-20 | $21.35 | $21.35 | 95,200 | — | — |
| 2021-04-19 | $23.00 | $23.00 | 108,000 | — | — |
| 2021-04-16 | $23.50 | $23.50 | 49,900 | — | — |
| 2021-04-15 | $23.70 | $23.70 | 93,300 | — | — |
| 2021-04-14 | $23.18 | $23.18 | 87,400 | — | — |
| 2021-04-13 | $23.10 | $23.10 | 244,900 | — | — |
| 2021-04-12 | $25.27 | $25.27 | 87,400 | — | — |
| 2021-04-09 | $26.60 | $26.60 | 94,900 | — | — |
| 2021-04-08 | $29.36 | $29.36 | 76,300 | — | — |
| 2021-04-07 | $29.55 | $29.55 | 263,400 | — | — |
| 2021-04-06 | $29.78 | $29.78 | 62,900 | — | — |
| 2021-04-05 | $29.42 | $29.42 | 170,900 | — | — |
| 2021-04-01 | $29.75 | $29.75 | 946,800 | — | — |
| 2021-03-31 | $29.90 | $29.90 | 402,400 | — | — |
| 2021-03-30 | $29.52 | $29.52 | 557,000 | — | — |
| 2021-03-29 | $34.01 | $34.01 | 482,200 | — | — |