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
- 2019-12-13 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 | $14.92 | $14.92 | 636,300 | — | — |
| 2021-12-30 | $15.37 | $15.37 | 975,700 | — | — |
| 2021-12-29 | $14.08 | $14.08 | 805,700 | — | — |
| 2021-12-28 | $14.73 | $14.73 | 651,400 | — | — |
| 2021-12-27 | $14.89 | $14.89 | 732,400 | — | — |
| 2021-12-23 | $15.56 | $15.56 | 609,500 | — | — |
| 2021-12-22 | $15.56 | $15.56 | 482,200 | — | — |
| 2021-12-21 | $15.83 | $15.83 | 669,800 | — | — |
| 2021-12-20 | $14.75 | $14.75 | 747,200 | — | — |
| 2021-12-17 | $15.85 | $15.85 | 674,400 | — | — |
| 2021-12-16 | $15.35 | $15.35 | 498,700 | — | — |
| 2021-12-15 | $15.73 | $15.73 | 693,300 | — | — |
| 2021-12-14 | $15.87 | $15.87 | 631,200 | — | — |
| 2021-12-13 | $15.76 | $15.76 | 603,800 | — | — |
| 2021-12-10 | $16.76 | $16.76 | 559,200 | — | — |
| 2021-12-09 | $17.14 | $17.14 | 442,600 | — | — |
| 2021-12-08 | $17.85 | $17.85 | 614,100 | — | — |
| 2021-12-07 | $17.22 | $17.22 | 1,242,900 | — | — |
| 2021-12-06 | $15.75 | $15.75 | 1,044,200 | — | — |
| 2021-12-03 | $16.32 | $16.32 | 1,417,200 | — | — |
| 2021-12-02 | $16.81 | $16.81 | 2,820,800 | — | — |
| 2021-12-01 | $19.44 | $19.44 | 776,600 | — | — |
| 2021-11-30 | $21.15 | $21.15 | 568,500 | — | — |
| 2021-11-29 | $21.81 | $21.81 | 754,600 | — | — |
| 2021-11-26 | $21.93 | $21.93 | 468,100 | — | — |
| 2021-11-24 | $22.94 | $22.94 | 609,000 | — | — |
| 2021-11-23 | $21.94 | $21.94 | 578,300 | — | — |
| 2021-11-22 | $22.13 | $22.13 | 606,800 | — | — |
| 2021-11-19 | $22.96 | $22.96 | 511,700 | — | — |
| 2021-11-18 | $23.74 | $23.74 | 833,900 | — | — |
| 2021-11-17 | $24.25 | $24.25 | 457,100 | — | — |
| 2021-11-16 | $24.42 | $24.42 | 446,000 | — | — |
| 2021-11-15 | $24.43 | $24.43 | 445,600 | — | — |
| 2021-11-12 | $25.32 | $25.32 | 301,200 | — | — |
| 2021-11-11 | $24.81 | $24.81 | 447,700 | — | — |
| 2021-11-10 | $23.88 | $23.88 | 560,900 | — | — |
| 2021-11-09 | $25.47 | $25.47 | 494,500 | — | — |
| 2021-11-08 | $25.82 | $25.82 | 589,200 | — | — |
| 2021-11-05 | $24.84 | $24.84 | 507,600 | — | — |
| 2021-11-04 | $24.83 | $24.83 | 474,200 | — | — |
| 2021-11-03 | $25.26 | $25.26 | 440,400 | — | — |
| 2021-11-02 | $24.81 | $24.81 | 425,400 | — | — |
| 2021-11-01 | $25.34 | $25.34 | 669,000 | — | — |
| 2021-10-29 | $24.13 | $24.13 | 319,600 | — | — |
| 2021-10-28 | $24.59 | $24.59 | 749,500 | — | — |
| 2021-10-27 | $23.86 | $23.86 | 1,814,300 | — | — |
| 2021-10-26 | $24.62 | $24.62 | 1,375,600 | — | — |
| 2021-10-25 | $27.11 | $27.11 | 751,400 | — | — |
| 2021-10-22 | $26.06 | $26.06 | 926,800 | — | — |
| 2021-10-21 | $26.25 | $26.25 | 973,900 | — | — |
| 2021-10-20 | $25.27 | $25.27 | 931,300 | — | — |
| 2021-10-19 | $24.14 | $24.14 | 978,100 | — | — |
| 2021-10-18 | $23.25 | $23.25 | 677,500 | — | — |
| 2021-10-15 | $22.28 | $22.28 | 695,900 | — | — |
| 2021-10-14 | $22.53 | $22.53 | 884,100 | — | — |
| 2021-10-13 | $21.81 | $21.81 | 689,600 | — | — |
| 2021-10-12 | $21.14 | $21.14 | 572,300 | — | — |
| 2021-10-11 | $21.13 | $21.13 | 816,300 | — | — |
| 2021-10-08 | $21.70 | $21.70 | 400,000 | — | — |
| 2021-10-07 | $22.08 | $22.08 | 1,206,900 | — | — |
| 2021-10-06 | $21.31 | $21.31 | 898,400 | — | — |
| 2021-10-05 | $21.93 | $21.93 | 730,300 | — | — |
| 2021-10-04 | $21.61 | $21.61 | 643,800 | — | — |
| 2021-10-01 | $23.25 | $23.25 | 888,700 | — | — |
| 2021-09-30 | $23.91 | $23.91 | 429,800 | — | — |
| 2021-09-29 | $23.78 | $23.78 | 632,700 | — | — |
| 2021-09-28 | $25.06 | $25.06 | 505,400 | — | — |
| 2021-09-27 | $26.52 | $26.52 | 513,500 | — | — |
| 2021-09-24 | $25.94 | $25.94 | 538,900 | — | — |
| 2021-09-23 | $27.11 | $27.11 | 562,100 | — | — |
| 2021-09-22 | $26.71 | $26.71 | 760,400 | — | — |
| 2021-09-21 | $25.34 | $25.34 | 575,800 | — | — |
| 2021-09-20 | $24.63 | $24.63 | 979,700 | — | — |
| 2021-09-17 | $26.53 | $26.53 | 1,642,100 | — | — |
| 2021-09-16 | $25.28 | $25.28 | 403,800 | — | — |
| 2021-09-15 | $24.91 | $24.91 | 669,400 | — | — |
| 2021-09-14 | $24.50 | $24.50 | 847,000 | — | — |
| 2021-09-13 | $25.44 | $25.44 | 820,900 | — | — |
| 2021-09-10 | $26.42 | $26.42 | 423,900 | — | — |
| 2021-09-09 | $27.17 | $27.17 | 583,500 | — | — |
| 2021-09-08 | $26.74 | $26.74 | 1,013,600 | — | — |
| 2021-09-07 | $28.60 | $28.60 | 801,600 | — | — |
| 2021-09-03 | $27.93 | $27.93 | 1,054,800 | — | — |
| 2021-09-02 | $27.07 | $27.07 | 971,000 | — | — |
| 2021-09-01 | $26.83 | $26.83 | 675,300 | — | — |
| 2021-08-31 | $27.20 | $27.20 | 814,900 | — | — |
| 2021-08-30 | $25.79 | $25.79 | 410,900 | — | — |
| 2021-08-27 | $25.84 | $25.84 | 649,200 | — | — |
| 2021-08-26 | $26.06 | $26.06 | 1,173,200 | — | — |
| 2021-08-25 | $25.46 | $25.46 | 1,759,200 | — | — |
| 2021-08-24 | $25.45 | $25.45 | 1,490,100 | — | — |
| 2021-08-23 | $23.89 | $23.89 | 761,300 | — | — |
| 2021-08-20 | $22.65 | $22.65 | 911,200 | — | — |
| 2021-08-19 | $21.26 | $21.26 | 1,847,300 | — | — |
| 2021-08-18 | $24.18 | $24.18 | 723,900 | — | — |
| 2021-08-17 | $23.92 | $23.92 | 485,200 | — | — |
| 2021-08-16 | $23.62 | $23.62 | 658,400 | — | — |
| 2021-08-13 | $24.18 | $24.18 | 702,300 | — | — |
| 2021-08-12 | $25.14 | $25.14 | 684,100 | — | — |
| 2021-08-11 | $25.66 | $25.66 | 950,600 | — | — |
| 2021-08-10 | $26.36 | $26.36 | 582,000 | — | — |
| 2021-08-09 | $26.33 | $26.33 | 626,000 | — | — |
| 2021-08-06 | $25.33 | $25.33 | 477,500 | — | — |
| 2021-08-05 | $25.61 | $25.61 | 464,900 | — | — |
| 2021-08-04 | $25.46 | $25.46 | 736,900 | — | — |
| 2021-08-03 | $26.35 | $26.35 | 960,800 | — | — |
| 2021-08-02 | $27.95 | $27.95 | 1,504,400 | — | — |
| 2021-07-30 | $26.30 | $26.30 | 1,297,700 | — | — |
| 2021-07-29 | $25.41 | $25.41 | 1,111,600 | — | — |
| 2021-07-28 | $25.65 | $25.65 | 1,642,500 | — | — |
| 2021-07-27 | $23.38 | $23.38 | 2,961,700 | — | — |
| 2021-07-26 | $25.77 | $25.77 | 2,389,100 | — | — |
| 2021-07-23 | $25.92 | $25.92 | 2,279,500 | — | — |
| 2021-07-22 | $28.00 | $28.00 | 1,067,900 | — | — |
| 2021-07-21 | $30.30 | $30.30 | 1,354,700 | — | — |
| 2021-07-20 | $29.68 | $29.68 | 1,041,700 | — | — |
| 2021-07-19 | $28.44 | $28.44 | 1,468,200 | — | — |
| 2021-07-16 | $28.69 | $28.69 | 1,569,400 | — | — |
| 2021-07-15 | $30.47 | $30.47 | 1,028,300 | — | — |
| 2021-07-14 | $30.42 | $30.42 | 1,001,800 | — | — |
| 2021-07-13 | $32.14 | $32.14 | 1,440,000 | — | — |
| 2021-07-12 | $33.09 | $33.09 | 913,400 | — | — |
| 2021-07-09 | $33.37 | $33.37 | 1,535,000 | — | — |
| 2021-07-08 | $32.93 | $32.93 | 1,760,700 | — | — |
| 2021-07-07 | $34.00 | $34.00 | 2,670,500 | — | — |
| 2021-07-06 | $38.28 | $38.28 | 1,740,100 | — | — |
| 2021-07-02 | $40.47 | $40.47 | 1,218,800 | — | — |
| 2021-07-01 | $40.85 | $40.85 | 1,415,100 | — | — |
| 2021-06-30 | $43.00 | $43.00 | 1,854,700 | — | — |
| 2021-06-29 | $42.29 | $42.29 | 1,941,500 | — | — |
| 2021-06-28 | $44.33 | $44.33 | 3,512,500 | — | — |
| 2021-06-25 | $39.79 | $39.79 | 1,118,800 | — | — |
| 2021-06-24 | $39.14 | $39.14 | 2,151,900 | — | — |
| 2021-06-23 | $40.39 | $40.39 | 2,231,600 | — | — |
| 2021-06-22 | $39.48 | $39.48 | 1,779,200 | — | — |
| 2021-06-21 | $38.85 | $38.85 | 1,732,500 | — | — |
| 2021-06-18 | $37.25 | $37.25 | 2,247,400 | — | — |
| 2021-06-17 | $39.29 | $39.29 | 2,130,900 | — | — |
| 2021-06-16 | $37.86 | $37.86 | 2,080,300 | — | — |
| 2021-06-15 | $38.74 | $38.74 | 9,425,000 | — | — |
| 2021-06-14 | $40.38 | $40.38 | 2,562,900 | — | — |
| 2021-06-11 | $37.85 | $37.85 | 1,621,300 | — | — |
| 2021-06-10 | $36.66 | $36.66 | 2,528,300 | — | — |
| 2021-06-09 | $38.64 | $38.64 | 4,324,500 | — | — |
| 2021-06-08 | $40.41 | $40.41 | 6,295,000 | — | — |
| 2021-06-07 | $34.25 | $34.25 | 4,023,600 | — | — |
| 2021-06-04 | $32.60 | $32.60 | 10,281,000 | — | — |
| 2021-06-03 | $27.22 | $27.22 | 1,633,700 | — | — |
| 2021-06-02 | $28.83 | $28.83 | 2,402,400 | — | — |
| 2021-06-01 | $28.54 | $28.54 | 2,857,100 | — | — |
| 2021-05-28 | $27.01 | $27.01 | 2,495,500 | — | — |
| 2021-05-27 | $25.86 | $25.86 | 3,550,400 | — | — |
| 2021-05-26 | $25.47 | $25.47 | 6,576,400 | — | — |
| 2021-05-25 | $22.53 | $22.53 | 6,794,800 | — | — |
| 2021-05-24 | $21.60 | $21.60 | 1,550,100 | — | — |
| 2021-05-21 | $21.74 | $21.74 | 1,653,600 | — | — |
| 2021-05-20 | $22.81 | $22.81 | 1,320,700 | — | — |
| 2021-05-19 | $21.96 | $21.96 | 2,576,500 | — | — |
| 2021-05-18 | $23.45 | $23.45 | 4,006,900 | — | — |
| 2021-05-17 | $21.37 | $21.37 | 1,650,600 | — | — |
| 2021-05-14 | $21.09 | $21.09 | 2,124,700 | — | — |
| 2021-05-13 | $21.40 | $21.40 | 1,961,900 | — | — |
| 2021-05-12 | $22.52 | $22.52 | 1,184,800 | — | — |
| 2021-05-11 | $22.59 | $22.59 | 1,549,900 | — | — |
| 2021-05-10 | $22.23 | $22.23 | 1,167,100 | — | — |
| 2021-05-07 | $23.45 | $23.45 | 1,342,500 | — | — |
| 2021-05-06 | $23.40 | $23.40 | 1,934,700 | — | — |
| 2021-05-05 | $22.80 | $22.80 | 1,328,600 | — | — |
| 2021-05-04 | $24.13 | $24.13 | 3,029,200 | — | — |
| 2021-05-03 | $23.19 | $23.19 | 5,263,200 | — | — |
| 2021-04-30 | $27.90 | $27.90 | 1,087,700 | — | — |
| 2021-04-29 | $28.79 | $28.79 | 1,237,100 | — | — |
| 2021-04-28 | $30.36 | $30.36 | 1,451,600 | — | — |
| 2021-04-27 | $30.23 | $30.23 | 1,888,900 | — | — |
| 2021-04-26 | $29.13 | $29.13 | 2,049,800 | — | — |
| 2021-04-23 | $27.74 | $27.74 | 2,270,900 | — | — |
| 2021-04-22 | $26.42 | $26.42 | 2,384,100 | — | — |
| 2021-04-21 | $25.82 | $25.82 | 2,430,500 | — | — |
| 2021-04-20 | $24.58 | $24.58 | 2,175,000 | — | — |
| 2021-04-19 | $24.79 | $24.79 | 2,985,900 | — | — |
| 2021-04-16 | $27.91 | $27.91 | 3,954,000 | — | — |
| 2021-04-15 | $28.93 | $28.93 | 1,632,300 | — | — |
| 2021-04-14 | $29.40 | $29.40 | 1,592,700 | — | — |
| 2021-04-13 | $29.02 | $29.02 | 2,520,900 | — | — |
| 2021-04-12 | $29.20 | $29.20 | 4,364,200 | — | — |
| 2021-04-09 | $34.34 | $34.34 | 828,700 | — | — |
| 2021-04-08 | $34.07 | $34.07 | 1,000,200 | — | — |
| 2021-04-07 | $33.98 | $33.98 | 1,599,700 | — | — |
| 2021-04-06 | $37.46 | $37.46 | 1,538,800 | — | — |
| 2021-04-05 | $34.60 | $34.60 | 1,230,900 | — | — |
| 2021-04-01 | $36.04 | $36.04 | 1,550,000 | — | — |
| 2021-03-31 | $37.04 | $37.04 | 1,314,200 | — | — |
| 2021-03-30 | $35.98 | $35.98 | 2,574,200 | — | — |
| 2021-03-29 | $32.86 | $32.86 | 1,264,700 | — | — |
| 2021-03-26 | $34.81 | $34.81 | 1,768,500 | — | — |
| 2021-03-25 | $35.99 | $35.99 | 2,283,100 | — | — |
| 2021-03-24 | $35.52 | $35.52 | 3,103,000 | — | — |
| 2021-03-23 | $39.80 | $39.80 | 2,127,400 | — | — |
| 2021-03-22 | $42.69 | $42.69 | 1,960,800 | — | — |
| 2021-03-19 | $46.31 | $46.31 | 1,305,300 | — | — |
| 2021-03-18 | $45.34 | $45.34 | 1,523,800 | — | — |
| 2021-03-17 | $49.72 | $49.72 | 1,720,000 | — | — |
| 2021-03-16 | $47.58 | $47.58 | 2,508,400 | — | — |
| 2021-03-15 | $51.50 | $51.50 | 2,416,500 | — | — |
| 2021-03-12 | $51.69 | $51.69 | 2,475,600 | — | — |
| 2021-03-11 | $51.30 | $51.30 | 4,023,400 | — | — |
| 2021-03-10 | $44.40 | $44.40 | 8,218,800 | — | — |
| 2021-03-09 | $46.15 | $46.15 | 6,374,600 | — | — |
| 2021-03-08 | $35.21 | $35.21 | 6,208,700 | — | — |
| 2021-03-05 | $34.67 | $34.67 | 4,029,900 | — | — |
| 2021-03-04 | $36.04 | $36.04 | 4,612,600 | — | — |
| 2021-03-03 | $42.51 | $42.51 | 2,200,300 | — | — |
| 2021-03-02 | $45.70 | $45.70 | 1,550,000 | — | — |
| 2021-03-01 | $50.08 | $50.08 | 3,458,200 | — | — |
| 2021-02-26 | $46.33 | $46.33 | 3,352,300 | — | — |
| 2021-02-25 | $45.74 | $45.74 | 5,152,400 | — | — |
| 2021-02-24 | $54.09 | $54.09 | 5,538,700 | — | — |
| 2021-02-23 | $50.18 | $50.18 | 6,042,600 | — | — |
| 2021-02-22 | $53.23 | $53.23 | 7,281,200 | — | — |
| 2021-02-19 | $59.80 | $59.80 | 7,963,700 | — | — |
| 2021-02-18 | $61.19 | $61.19 | 16,935,000 | — | — |
| 2021-02-17 | $77.73 | $77.73 | 60,348,000 | — | — |
| 2021-02-16 | $46.30 | $46.30 | 22,196,600 | — | — |
| 2021-02-12 | $124.09 | $124.09 | 2,715,400 | — | — |
| 2021-02-11 | $108.45 | $108.45 | 2,137,100 | — | — |
| 2021-02-10 | $110.00 | $110.00 | 5,407,900 | — | — |
| 2021-02-09 | $92.13 | $92.13 | 4,890,400 | — | — |
| 2021-02-08 | $73.94 | $73.94 | 2,506,000 | — | — |
| 2021-02-05 | $76.40 | $76.40 | 1,949,400 | — | — |
| 2021-02-04 | $80.91 | $80.91 | 1,588,500 | — | — |
| 2021-02-03 | $83.00 | $83.00 | 1,334,000 | — | — |
| 2021-02-02 | $81.45 | $81.45 | 2,204,900 | — | — |
| 2021-02-01 | $81.50 | $81.50 | 3,155,600 | — | — |
| 2021-01-29 | $66.36 | $66.36 | 3,381,400 | — | — |
| 2021-01-28 | $73.20 | $73.20 | 2,708,000 | — | — |
| 2021-01-27 | $80.00 | $80.00 | 3,753,900 | — | — |
| 2021-01-26 | $90.00 | $90.00 | 4,943,600 | — | — |
| 2021-01-25 | $89.53 | $89.53 | 8,000,700 | — | — |
| 2021-01-22 | $77.20 | $77.20 | 5,009,300 | — | — |
| 2021-01-21 | $75.39 | $75.39 | 9,537,600 | — | — |
| 2021-01-20 | $73.90 | $73.90 | 14,430,000 | — | — |
| 2021-01-19 | $61.39 | $61.39 | 8,403,700 | — | — |
| 2021-01-15 | $40.00 | $40.00 | 7,597,700 | — | — |
| 2021-01-14 | $44.46 | $44.46 | 6,123,900 | — | — |
| 2021-01-13 | $37.98 | $37.98 | 4,771,500 | — | — |
| 2021-01-12 | $31.40 | $31.40 | 3,012,200 | — | — |
| 2021-01-11 | $26.06 | $26.06 | 1,771,500 | — | — |
| 2021-01-08 | $24.61 | $24.61 | 1,228,000 | — | — |
| 2021-01-07 | $25.00 | $25.00 | 935,000 | — | — |
| 2021-01-06 | $23.72 | $23.72 | 1,167,400 | — | — |
| 2021-01-05 | $25.50 | $25.50 | 2,294,000 | — | — |
| 2021-01-04 | $21.24 | $21.24 | 1,233,500 | — | — |