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
- 2021-01-05 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 | $27.28 | $27.28 | 936,400 | — | — |
| 2021-12-30 | $26.28 | $26.28 | 1,753,200 | — | — |
| 2021-12-29 | $24.08 | $24.08 | 1,631,000 | — | — |
| 2021-12-28 | $26.62 | $26.62 | 719,100 | — | — |
| 2021-12-27 | $25.99 | $25.99 | 972,700 | — | — |
| 2021-12-23 | $26.68 | $26.68 | 1,137,300 | — | — |
| 2021-12-22 | $25.43 | $25.43 | 880,100 | — | — |
| 2021-12-21 | $24.85 | $24.85 | 1,250,900 | — | — |
| 2021-12-20 | $24.91 | $24.91 | 1,004,500 | — | — |
| 2021-12-17 | $25.91 | $25.91 | 1,234,000 | — | — |
| 2021-12-16 | $25.05 | $25.05 | 1,232,800 | — | — |
| 2021-12-15 | $26.51 | $26.51 | 1,710,000 | — | — |
| 2021-12-14 | $26.96 | $26.96 | 1,339,800 | — | — |
| 2021-12-13 | $26.48 | $26.48 | 2,242,700 | — | — |
| 2021-12-10 | $28.51 | $28.51 | 1,090,600 | — | — |
| 2021-12-09 | $31.10 | $31.10 | 579,800 | — | — |
| 2021-12-08 | $33.20 | $33.20 | 694,800 | — | — |
| 2021-12-07 | $33.17 | $33.17 | 1,045,700 | — | — |
| 2021-12-06 | $31.53 | $31.53 | 1,476,000 | — | — |
| 2021-12-03 | $29.65 | $29.65 | 1,601,200 | — | — |
| 2021-12-02 | $33.71 | $33.71 | 993,200 | — | — |
| 2021-12-01 | $33.05 | $33.05 | 1,132,700 | — | — |
| 2021-11-30 | $35.00 | $35.00 | 1,646,700 | — | — |
| 2021-11-29 | $35.72 | $35.72 | 531,300 | — | — |
| 2021-11-26 | $34.87 | $34.87 | 481,400 | — | — |
| 2021-11-24 | $35.52 | $35.52 | 697,700 | — | — |
| 2021-11-23 | $34.39 | $34.39 | 885,300 | — | — |
| 2021-11-22 | $35.04 | $35.04 | 1,473,000 | — | — |
| 2021-11-19 | $35.82 | $35.82 | 1,045,200 | — | — |
| 2021-11-18 | $35.55 | $35.55 | 1,018,100 | — | — |
| 2021-11-17 | $34.69 | $34.69 | 970,000 | — | — |
| 2021-11-16 | $35.34 | $35.34 | 1,340,200 | — | — |
| 2021-11-15 | $32.61 | $32.61 | 1,029,700 | — | — |
| 2021-11-12 | $33.78 | $33.78 | 985,200 | — | — |
| 2021-11-11 | $32.42 | $32.42 | 1,050,500 | — | — |
| 2021-11-10 | $29.22 | $29.22 | 1,149,700 | — | — |
| 2021-11-09 | $29.70 | $29.70 | 1,363,900 | — | — |
| 2021-11-08 | $30.97 | $30.97 | 975,300 | — | — |
| 2021-11-05 | $29.56 | $29.56 | 818,500 | — | — |
| 2021-11-04 | $30.59 | $30.59 | 1,421,100 | — | — |
| 2021-11-03 | $32.12 | $32.12 | 1,792,400 | — | — |
| 2021-11-02 | $30.43 | $30.43 | 1,902,200 | — | — |
| 2021-11-01 | $27.38 | $27.38 | 1,226,900 | — | — |
| 2021-10-29 | $26.40 | $26.40 | 730,800 | — | — |
| 2021-10-28 | $26.47 | $26.47 | 876,100 | — | — |
| 2021-10-27 | $24.02 | $24.02 | 508,800 | — | — |
| 2021-10-26 | $24.39 | $24.39 | 828,700 | — | — |
| 2021-10-25 | $24.65 | $24.65 | 637,700 | — | — |
| 2021-10-22 | $23.61 | $23.61 | 741,000 | — | — |
| 2021-10-21 | $24.09 | $24.09 | 810,400 | — | — |
| 2021-10-20 | $23.71 | $23.71 | 2,080,400 | — | — |
| 2021-10-19 | $21.36 | $21.36 | 775,400 | — | — |
| 2021-10-18 | $20.84 | $20.84 | 584,400 | — | — |
| 2021-10-15 | $20.88 | $20.88 | 1,151,100 | — | — |
| 2021-10-14 | $20.00 | $20.00 | 390,600 | — | — |
| 2021-10-13 | $20.39 | $20.39 | 865,700 | — | — |
| 2021-10-12 | $21.20 | $21.20 | 642,400 | — | — |
| 2021-10-11 | $20.62 | $20.62 | 667,100 | — | — |
| 2021-10-08 | $21.38 | $21.38 | 1,069,800 | — | — |
| 2021-10-07 | $21.51 | $21.51 | 959,000 | — | — |
| 2021-10-06 | $20.29 | $20.29 | 933,000 | — | — |
| 2021-10-05 | $19.51 | $19.51 | 626,800 | — | — |
| 2021-10-04 | $19.35 | $19.35 | 1,060,200 | — | — |
| 2021-10-01 | $18.82 | $18.82 | 502,000 | — | — |
| 2021-09-30 | $18.89 | $18.89 | 567,900 | — | — |
| 2021-09-29 | $19.09 | $19.09 | 3,366,900 | — | — |
| 2021-09-28 | $20.37 | $20.37 | 2,441,900 | — | — |
| 2021-09-27 | $21.05 | $21.05 | 1,959,700 | — | — |
| 2021-09-24 | $19.74 | $19.74 | 1,079,800 | — | — |
| 2021-09-23 | $19.99 | $19.99 | 3,249,500 | — | — |
| 2021-09-22 | $17.69 | $17.69 | 1,215,500 | — | — |
| 2021-09-21 | $15.92 | $15.92 | 588,400 | — | — |
| 2021-09-20 | $16.27 | $16.27 | 895,600 | — | — |
| 2021-09-17 | $16.02 | $16.02 | 6,615,700 | — | — |
| 2021-09-16 | $16.13 | $16.13 | 704,100 | — | — |
| 2021-09-15 | $16.20 | $16.20 | 824,300 | — | — |
| 2021-09-14 | $15.92 | $15.92 | 937,300 | — | — |
| 2021-09-13 | $16.14 | $16.14 | 693,000 | — | — |
| 2021-09-10 | $16.43 | $16.43 | 891,100 | — | — |
| 2021-09-09 | $16.37 | $16.37 | 882,300 | — | — |
| 2021-09-08 | $16.06 | $16.06 | 752,500 | — | — |
| 2021-09-07 | $15.95 | $15.95 | 2,629,200 | — | — |
| 2021-09-03 | $17.57 | $17.57 | 508,200 | — | — |
| 2021-09-02 | $17.22 | $17.22 | 839,400 | — | — |
| 2021-09-01 | $16.78 | $16.78 | 1,539,400 | — | — |
| 2021-08-31 | $15.53 | $15.53 | 897,400 | — | — |
| 2021-08-30 | $15.46 | $15.46 | 659,400 | — | — |
| 2021-08-27 | $15.67 | $15.67 | 1,106,700 | — | — |
| 2021-08-26 | $15.24 | $15.24 | 922,200 | — | — |
| 2021-08-25 | $15.05 | $15.05 | 2,953,800 | — | — |
| 2021-08-24 | $15.05 | $15.05 | 1,150,300 | — | — |
| 2021-08-23 | $14.21 | $14.21 | 1,207,100 | — | — |
| 2021-08-20 | $13.99 | $13.99 | 397,400 | — | — |
| 2021-08-19 | $14.01 | $14.01 | 381,900 | — | — |
| 2021-08-18 | $13.67 | $13.67 | 778,300 | — | — |
| 2021-08-17 | $13.75 | $13.75 | 1,228,300 | — | — |
| 2021-08-16 | $14.48 | $14.48 | 538,800 | — | — |
| 2021-08-13 | $14.59 | $14.59 | 1,141,800 | — | — |
| 2021-08-12 | $14.60 | $14.60 | 1,388,400 | — | — |
| 2021-08-11 | $14.44 | $14.44 | 2,261,100 | — | — |
| 2021-08-10 | $14.79 | $14.79 | 2,619,900 | — | — |
| 2021-08-09 | $15.17 | $15.17 | 488,600 | — | — |
| 2021-08-06 | $14.80 | $14.80 | 1,225,000 | — | — |
| 2021-08-05 | $15.31 | $15.31 | 460,200 | — | — |
| 2021-08-04 | $14.75 | $14.75 | 509,100 | — | — |
| 2021-08-03 | $15.46 | $15.46 | 447,500 | — | — |
| 2021-08-02 | $16.02 | $16.02 | 464,500 | — | — |
| 2021-07-30 | $16.51 | $16.51 | 328,000 | — | — |
| 2021-07-29 | $16.57 | $16.57 | 452,900 | — | — |
| 2021-07-28 | $16.36 | $16.36 | 684,700 | — | — |
| 2021-07-27 | $15.57 | $15.57 | 417,400 | — | — |
| 2021-07-26 | $16.10 | $16.10 | 914,400 | — | — |
| 2021-07-23 | $17.11 | $17.11 | 762,600 | — | — |
| 2021-07-22 | $17.73 | $17.73 | 770,200 | — | — |
| 2021-07-21 | $18.00 | $18.00 | 1,232,400 | — | — |
| 2021-07-20 | $19.08 | $19.08 | 384,200 | — | — |
| 2021-07-19 | $18.56 | $18.56 | 475,300 | — | — |
| 2021-07-16 | $17.70 | $17.70 | 1,161,900 | — | — |
| 2021-07-15 | $17.73 | $17.73 | 877,800 | — | — |
| 2021-07-14 | $20.36 | $20.36 | 138,400 | — | — |
| 2021-07-13 | $21.08 | $21.08 | 42,000 | — | — |
| 2021-07-12 | $21.84 | $21.84 | 172,700 | — | — |
| 2021-07-09 | $22.55 | $22.55 | 117,500 | — | — |
| 2021-07-08 | $22.47 | $22.47 | 201,200 | — | — |
| 2021-07-07 | $21.50 | $21.50 | 112,400 | — | — |
| 2021-07-06 | $23.30 | $23.30 | 170,300 | — | — |
| 2021-07-02 | $24.66 | $24.66 | 250,400 | — | — |
| 2021-07-01 | $24.59 | $24.59 | 412,200 | — | — |
| 2021-06-30 | $22.97 | $22.97 | 138,600 | — | — |
| 2021-06-29 | $22.54 | $22.54 | 396,000 | — | — |
| 2021-06-28 | $20.84 | $20.84 | 157,100 | — | — |
| 2021-06-25 | $19.37 | $19.37 | 46,600 | — | — |
| 2021-06-24 | $19.15 | $19.15 | 119,300 | — | — |
| 2021-06-23 | $19.15 | $19.15 | 96,600 | — | — |
| 2021-06-22 | $18.85 | $18.85 | 138,800 | — | — |
| 2021-06-21 | $19.39 | $19.39 | 63,600 | — | — |
| 2021-06-18 | $19.45 | $19.45 | 65,400 | — | — |
| 2021-06-17 | $19.75 | $19.75 | 73,400 | — | — |
| 2021-06-16 | $19.69 | $19.69 | 84,900 | — | — |
| 2021-06-15 | $19.65 | $19.65 | 94,500 | — | — |
| 2021-06-14 | $18.64 | $18.64 | 253,600 | — | — |
| 2021-06-11 | $20.00 | $20.00 | 244,200 | — | — |
| 2021-06-10 | $19.26 | $19.26 | 151,600 | — | — |
| 2021-06-09 | $18.39 | $18.39 | 380,300 | — | — |
| 2021-06-08 | $18.90 | $18.90 | 499,800 | — | — |
| 2021-06-07 | $16.10 | $16.10 | 108,600 | — | — |
| 2021-06-04 | $15.02 | $15.02 | 34,400 | — | — |
| 2021-06-03 | $14.63 | $14.63 | 41,600 | — | — |
| 2021-06-02 | $15.02 | $15.02 | 108,400 | — | — |
| 2021-06-01 | $14.59 | $14.59 | 133,400 | — | — |
| 2021-05-28 | $14.96 | $14.96 | 81,700 | — | — |
| 2021-05-27 | $14.88 | $14.88 | 40,200 | — | — |
| 2021-05-26 | $14.98 | $14.98 | 142,600 | — | — |
| 2021-05-25 | $14.64 | $14.64 | 411,900 | — | — |
| 2021-05-24 | $13.56 | $13.56 | 152,400 | — | — |
| 2021-05-21 | $12.40 | $12.40 | 145,700 | — | — |
| 2021-05-20 | $12.10 | $12.10 | 58,300 | — | — |
| 2021-05-19 | $12.18 | $12.18 | 85,100 | — | — |
| 2021-05-18 | $12.20 | $12.20 | 55,400 | — | — |
| 2021-05-17 | $12.13 | $12.13 | 54,000 | — | — |
| 2021-05-14 | $12.08 | $12.08 | 67,300 | — | — |
| 2021-05-13 | $12.07 | $12.07 | 194,300 | — | — |
| 2021-05-12 | $11.91 | $11.91 | 156,500 | — | — |
| 2021-05-11 | $12.67 | $12.67 | 163,000 | — | — |
| 2021-05-10 | $12.50 | $12.50 | 100,600 | — | — |
| 2021-05-07 | $13.22 | $13.22 | 62,400 | — | — |
| 2021-05-06 | $13.09 | $13.09 | 193,400 | — | — |
| 2021-05-05 | $13.13 | $13.13 | 123,200 | — | — |
| 2021-05-04 | $13.61 | $13.61 | 131,600 | — | — |
| 2021-05-03 | $13.36 | $13.36 | 74,300 | — | — |
| 2021-04-30 | $13.81 | $13.81 | 76,300 | — | — |
| 2021-04-29 | $13.35 | $13.35 | 41,900 | — | — |
| 2021-04-28 | $13.50 | $13.50 | 109,900 | — | — |
| 2021-04-27 | $13.80 | $13.80 | 171,100 | — | — |
| 2021-04-26 | $14.19 | $14.19 | 182,900 | — | — |
| 2021-04-23 | $13.42 | $13.42 | 54,200 | — | — |
| 2021-04-22 | $13.31 | $13.31 | 269,500 | — | — |
| 2021-04-21 | $13.23 | $13.23 | 92,800 | — | — |
| 2021-04-20 | $13.18 | $13.18 | 354,900 | — | — |
| 2021-04-19 | $14.00 | $14.00 | 165,800 | — | — |
| 2021-04-16 | $14.19 | $14.19 | 156,100 | — | — |
| 2021-04-15 | $15.00 | $15.00 | 511,000 | — | — |
| 2021-04-14 | $15.39 | $15.39 | 349,600 | — | — |
| 2021-04-13 | $16.08 | $16.08 | 119,800 | — | — |
| 2021-04-12 | $16.11 | $16.11 | 191,700 | — | — |
| 2021-04-09 | $17.32 | $17.32 | 201,100 | — | — |
| 2021-04-08 | $17.49 | $17.49 | 868,300 | — | — |
| 2021-04-07 | $14.34 | $14.34 | 108,700 | — | — |
| 2021-04-06 | $13.97 | $13.97 | 157,800 | — | — |
| 2021-04-05 | $14.21 | $14.21 | 144,300 | — | — |
| 2021-04-01 | $14.07 | $14.07 | 161,400 | — | — |
| 2021-03-31 | $13.31 | $13.31 | 177,700 | — | — |
| 2021-03-30 | $13.10 | $13.10 | 992,100 | — | — |
| 2021-03-29 | $13.84 | $13.84 | 167,100 | — | — |
| 2021-03-26 | $13.91 | $13.91 | 132,100 | — | — |
| 2021-03-25 | $13.51 | $13.51 | 284,500 | — | — |
| 2021-03-24 | $13.86 | $13.86 | 397,600 | — | — |
| 2021-03-23 | $13.99 | $13.99 | 215,100 | — | — |
| 2021-03-22 | $14.24 | $14.24 | 179,300 | — | — |
| 2021-03-19 | $14.40 | $14.40 | 346,800 | — | — |
| 2021-03-18 | $15.07 | $15.07 | 158,200 | — | — |
| 2021-03-17 | $15.13 | $15.13 | 355,900 | — | — |
| 2021-03-16 | $15.87 | $15.87 | 129,800 | — | — |
| 2021-03-15 | $16.26 | $16.26 | 209,800 | — | — |
| 2021-03-12 | $15.36 | $15.36 | 200,700 | — | — |
| 2021-03-11 | $14.67 | $14.67 | 979,000 | — | — |
| 2021-03-10 | $14.22 | $14.22 | 224,600 | — | — |
| 2021-03-09 | $14.10 | $14.10 | 231,600 | — | — |
| 2021-03-08 | $13.78 | $13.78 | 831,000 | — | — |
| 2021-03-05 | $14.39 | $14.39 | 552,800 | — | — |
| 2021-03-04 | $14.88 | $14.88 | 886,400 | — | — |
| 2021-03-03 | $16.40 | $16.40 | 361,600 | — | — |
| 2021-03-02 | $18.14 | $18.14 | 308,400 | — | — |
| 2021-03-01 | $19.18 | $19.18 | 1,091,900 | — | — |
| 2021-02-26 | $15.31 | $15.31 | 507,800 | — | — |
| 2021-02-25 | $16.56 | $16.56 | 871,700 | — | — |
| 2021-02-24 | $19.91 | $19.91 | 684,800 | — | — |
| 2021-02-23 | $20.51 | $20.51 | 1,447,800 | — | — |
| 2021-02-22 | $20.80 | $20.80 | 20,225,500 | — | — |
| 2021-02-19 | $15.75 | $15.75 | 74,700 | — | — |
| 2021-02-18 | $15.94 | $15.94 | 44,200 | — | — |
| 2021-02-17 | $16.45 | $16.45 | 88,300 | — | — |
| 2021-02-16 | $16.00 | $16.00 | 52,500 | — | — |
| 2021-02-12 | $15.75 | $15.75 | 223,300 | — | — |
| 2021-02-11 | $15.95 | $15.95 | 86,700 | — | — |
| 2021-02-10 | $16.13 | $16.13 | 77,900 | — | — |
| 2021-02-09 | $16.57 | $16.57 | 31,700 | — | — |
| 2021-02-08 | $16.67 | $16.67 | 76,100 | — | — |
| 2021-02-05 | $15.98 | $15.98 | 70,900 | — | — |
| 2021-02-04 | $15.55 | $15.55 | 34,500 | — | — |
| 2021-02-03 | $15.75 | $15.75 | 112,400 | — | — |
| 2021-02-02 | $14.78 | $14.78 | 73,600 | — | — |
| 2021-02-01 | $14.26 | $14.26 | 73,000 | — | — |
| 2021-01-29 | $13.57 | $13.57 | 84,500 | — | — |
| 2021-01-28 | $12.67 | $12.67 | 134,400 | — | — |
| 2021-01-27 | $12.50 | $12.50 | 243,200 | — | — |
| 2021-01-26 | $13.04 | $13.04 | 187,600 | — | — |
| 2021-01-25 | $13.95 | $13.95 | 120,600 | — | — |
| 2021-01-22 | $15.00 | $15.00 | 166,900 | — | — |
| 2021-01-21 | $14.50 | $14.50 | 151,900 | — | — |
| 2021-01-20 | $14.39 | $14.39 | 76,700 | — | — |
| 2021-01-19 | $14.40 | $14.40 | 79,000 | — | — |
| 2021-01-15 | $13.79 | $13.79 | 91,700 | — | — |
| 2021-01-14 | $13.60 | $13.60 | 371,500 | — | — |
| 2021-01-13 | $13.38 | $13.38 | 170,900 | — | — |
| 2021-01-12 | $13.78 | $13.78 | 217,800 | — | — |
| 2021-01-11 | $12.67 | $12.67 | 128,600 | — | — |
| 2021-01-08 | $13.70 | $13.70 | 102,300 | — | — |
| 2021-01-07 | $13.93 | $13.93 | 20,500 | — | — |
| 2021-01-06 | $12.75 | $12.75 | 21,100 | — | — |
| 2021-01-05 | $12.55 | $12.55 | 7,000 | — | — |