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
- 2021-03-26 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 | $15.28 | $15.28 | 197,500 | — | — |
| 2021-12-30 | $14.81 | $14.81 | 180,900 | — | — |
| 2021-12-29 | $14.96 | $14.96 | 170,500 | — | — |
| 2021-12-28 | $14.99 | $14.99 | 181,800 | — | — |
| 2021-12-27 | $14.41 | $14.41 | 128,600 | — | — |
| 2021-12-23 | $16.03 | $16.03 | 591,600 | — | — |
| 2021-12-22 | $15.37 | $15.37 | 224,000 | — | — |
| 2021-12-21 | $15.41 | $15.41 | 291,700 | — | — |
| 2021-12-20 | $15.15 | $15.15 | 518,500 | — | — |
| 2021-12-17 | $15.50 | $15.50 | 3,624,400 | — | — |
| 2021-12-16 | $17.75 | $17.75 | 423,800 | — | — |
| 2021-12-15 | $19.39 | $19.39 | 505,100 | — | — |
| 2021-12-14 | $19.09 | $19.09 | 227,900 | — | — |
| 2021-12-13 | $19.50 | $19.50 | 273,100 | — | — |
| 2021-12-10 | $19.70 | $19.70 | 179,300 | — | — |
| 2021-12-09 | $19.66 | $19.66 | 139,500 | — | — |
| 2021-12-08 | $19.59 | $19.59 | 288,000 | — | — |
| 2021-12-07 | $20.74 | $20.74 | 393,800 | — | — |
| 2021-12-06 | $18.42 | $18.42 | 516,100 | — | — |
| 2021-12-03 | $15.00 | $15.00 | 367,500 | — | — |
| 2021-12-02 | $16.35 | $16.35 | 114,800 | — | — |
| 2021-12-01 | $16.18 | $16.18 | 107,500 | — | — |
| 2021-11-30 | $17.42 | $17.42 | 212,200 | — | — |
| 2021-11-29 | $18.29 | $18.29 | 218,400 | — | — |
| 2021-11-26 | $20.38 | $20.38 | 130,800 | — | — |
| 2021-11-24 | $21.65 | $21.65 | 297,800 | — | — |
| 2021-11-23 | $20.45 | $20.45 | 253,300 | — | — |
| 2021-11-22 | $22.41 | $22.41 | 304,700 | — | — |
| 2021-11-19 | $19.94 | $19.94 | 164,300 | — | — |
| 2021-11-18 | $20.95 | $20.95 | 140,000 | — | — |
| 2021-11-17 | $20.86 | $20.86 | 117,700 | — | — |
| 2021-11-16 | $20.29 | $20.29 | 120,300 | — | — |
| 2021-11-15 | $19.63 | $19.63 | 84,900 | — | — |
| 2021-11-12 | $19.21 | $19.21 | 62,500 | — | — |
| 2021-11-11 | $19.95 | $19.95 | 140,300 | — | — |
| 2021-11-10 | $19.87 | $19.87 | 102,400 | — | — |
| 2021-11-09 | $20.32 | $20.32 | 219,000 | — | — |
| 2021-11-08 | $20.08 | $20.08 | 165,400 | — | — |
| 2021-11-05 | $19.90 | $19.90 | 99,800 | — | — |
| 2021-11-04 | $19.58 | $19.58 | 60,800 | — | — |
| 2021-11-03 | $19.28 | $19.28 | 210,500 | — | — |
| 2021-11-02 | $17.98 | $17.98 | 157,000 | — | — |
| 2021-11-01 | $17.40 | $17.40 | 167,500 | — | — |
| 2021-10-29 | $16.50 | $16.50 | 129,100 | — | — |
| 2021-10-28 | $16.02 | $16.02 | 123,100 | — | — |
| 2021-10-27 | $16.20 | $16.20 | 209,000 | — | — |
| 2021-10-26 | $16.62 | $16.62 | 304,800 | — | — |
| 2021-10-25 | $16.00 | $16.00 | 50,100 | — | — |
| 2021-10-22 | $16.70 | $16.70 | 24,500 | — | — |
| 2021-10-21 | $17.00 | $17.00 | 55,800 | — | — |
| 2021-10-20 | $17.19 | $17.19 | 31,400 | — | — |
| 2021-10-19 | $16.25 | $16.25 | 48,600 | — | — |
| 2021-10-18 | $17.37 | $17.37 | 41,100 | — | — |
| 2021-10-15 | $17.74 | $17.74 | 30,000 | — | — |
| 2021-10-14 | $18.11 | $18.11 | 66,500 | — | — |
| 2021-10-13 | $17.42 | $17.42 | 52,600 | — | — |
| 2021-10-12 | $17.30 | $17.30 | 72,900 | — | — |
| 2021-10-11 | $17.00 | $17.00 | 179,600 | — | — |
| 2021-10-08 | $18.30 | $18.30 | 69,500 | — | — |
| 2021-10-07 | $18.90 | $18.90 | 114,700 | — | — |
| 2021-10-06 | $18.12 | $18.12 | 65,500 | — | — |
| 2021-10-05 | $18.42 | $18.42 | 47,700 | — | — |
| 2021-10-04 | $17.61 | $17.61 | 85,000 | — | — |
| 2021-10-01 | $17.54 | $17.54 | 58,300 | — | — |
| 2021-09-30 | $16.60 | $16.60 | 75,600 | — | — |
| 2021-09-29 | $17.00 | $17.00 | 109,900 | — | — |
| 2021-09-28 | $17.35 | $17.35 | 122,700 | — | — |
| 2021-09-27 | $17.95 | $17.95 | 89,500 | — | — |
| 2021-09-24 | $18.19 | $18.19 | 141,400 | — | — |
| 2021-09-23 | $18.55 | $18.55 | 198,200 | — | — |
| 2021-09-22 | $19.93 | $19.93 | 152,900 | — | — |
| 2021-09-21 | $18.04 | $18.04 | 49,200 | — | — |
| 2021-09-20 | $17.23 | $17.23 | 33,600 | — | — |
| 2021-09-17 | $17.30 | $17.30 | 47,100 | — | — |
| 2021-09-16 | $15.89 | $15.89 | 37,400 | — | — |
| 2021-09-15 | $15.87 | $15.87 | 42,200 | — | — |
| 2021-09-14 | $16.91 | $16.91 | 33,400 | — | — |
| 2021-09-13 | $16.05 | $16.05 | 42,100 | — | — |
| 2021-09-10 | $16.11 | $16.11 | 24,900 | — | — |
| 2021-09-09 | $16.78 | $16.78 | 52,900 | — | — |
| 2021-09-08 | $16.76 | $16.76 | 51,300 | — | — |
| 2021-09-07 | $16.68 | $16.68 | 63,600 | — | — |
| 2021-09-03 | $16.67 | $16.67 | 51,400 | — | — |
| 2021-09-02 | $16.49 | $16.49 | 55,500 | — | — |
| 2021-09-01 | $15.58 | $15.58 | 47,500 | — | — |
| 2021-08-31 | $15.84 | $15.84 | 59,700 | — | — |
| 2021-08-30 | $15.00 | $15.00 | 39,500 | — | — |
| 2021-08-27 | $15.19 | $15.19 | 38,600 | — | — |
| 2021-08-26 | $14.11 | $14.11 | 32,100 | — | — |
| 2021-08-25 | $15.14 | $15.14 | 42,000 | — | — |
| 2021-08-24 | $15.51 | $15.51 | 64,300 | — | — |
| 2021-08-23 | $16.00 | $16.00 | 46,300 | — | — |
| 2021-08-20 | $14.41 | $14.41 | 24,900 | — | — |
| 2021-08-19 | $14.21 | $14.21 | 52,600 | — | — |
| 2021-08-18 | $15.91 | $15.91 | 31,500 | — | — |
| 2021-08-17 | $16.38 | $16.38 | 36,700 | — | — |
| 2021-08-16 | $15.16 | $15.16 | 60,000 | — | — |
| 2021-08-13 | $16.26 | $16.26 | 102,600 | — | — |
| 2021-08-12 | $17.69 | $17.69 | 168,200 | — | — |
| 2021-08-11 | $16.39 | $16.39 | 93,900 | — | — |
| 2021-08-10 | $17.17 | $17.17 | 39,800 | — | — |
| 2021-08-09 | $17.79 | $17.79 | 17,100 | — | — |
| 2021-08-06 | $18.19 | $18.19 | 51,600 | — | — |
| 2021-08-05 | $18.05 | $18.05 | 55,300 | — | — |
| 2021-08-04 | $17.00 | $17.00 | 29,100 | — | — |
| 2021-08-03 | $17.92 | $17.92 | 49,000 | — | — |
| 2021-08-02 | $17.44 | $17.44 | 67,600 | — | — |
| 2021-07-30 | $17.51 | $17.51 | 64,500 | — | — |
| 2021-07-29 | $19.51 | $19.51 | 26,100 | — | — |
| 2021-07-28 | $19.72 | $19.72 | 42,400 | — | — |
| 2021-07-27 | $19.42 | $19.42 | 104,600 | — | — |
| 2021-07-26 | $20.19 | $20.19 | 107,800 | — | — |
| 2021-07-23 | $20.12 | $20.12 | 158,700 | — | — |
| 2021-07-22 | $20.50 | $20.50 | 84,700 | — | — |
| 2021-07-21 | $20.42 | $20.42 | 261,900 | — | — |
| 2021-07-20 | $21.94 | $21.94 | 135,800 | — | — |
| 2021-07-19 | $21.53 | $21.53 | 508,200 | — | — |
| 2021-07-16 | $19.76 | $19.76 | 348,200 | — | — |
| 2021-07-15 | $21.58 | $21.58 | 97,400 | — | — |
| 2021-07-14 | $21.06 | $21.06 | 508,200 | — | — |
| 2021-07-13 | $23.96 | $23.96 | 61,500 | — | — |
| 2021-07-12 | $24.10 | $24.10 | 103,600 | — | — |
| 2021-07-09 | $23.53 | $23.53 | 68,400 | — | — |
| 2021-07-08 | $23.41 | $23.41 | 143,700 | — | — |
| 2021-07-07 | $22.24 | $22.24 | 284,000 | — | — |
| 2021-07-06 | $21.04 | $21.04 | 132,900 | — | — |
| 2021-07-02 | $20.41 | $20.41 | 196,800 | — | — |
| 2021-07-01 | $20.77 | $20.77 | 123,800 | — | — |
| 2021-06-30 | $21.33 | $21.33 | 173,100 | — | — |
| 2021-06-29 | $22.20 | $22.20 | 130,900 | — | — |
| 2021-06-28 | $23.80 | $23.80 | 186,900 | — | — |
| 2021-06-25 | $23.95 | $23.95 | 1,779,700 | — | — |
| 2021-06-24 | $24.99 | $24.99 | 538,900 | — | — |
| 2021-06-23 | $25.52 | $25.52 | 351,700 | — | — |
| 2021-06-22 | $26.26 | $26.26 | 184,600 | — | — |
| 2021-06-21 | $27.30 | $27.30 | 274,200 | — | — |
| 2021-06-18 | $26.39 | $26.39 | 725,000 | — | — |
| 2021-06-17 | $27.00 | $27.00 | 406,800 | — | — |
| 2021-06-16 | $26.83 | $26.83 | 322,300 | — | — |
| 2021-06-15 | $25.41 | $25.41 | 174,200 | — | — |
| 2021-06-14 | $26.03 | $26.03 | 270,800 | — | — |
| 2021-06-11 | $25.91 | $25.91 | 93,700 | — | — |
| 2021-06-10 | $26.23 | $26.23 | 96,200 | — | — |
| 2021-06-09 | $26.67 | $26.67 | 116,200 | — | — |
| 2021-06-08 | $26.78 | $26.78 | 146,400 | — | — |
| 2021-06-07 | $26.88 | $26.88 | 536,800 | — | — |
| 2021-06-04 | $26.35 | $26.35 | 207,500 | — | — |
| 2021-06-03 | $26.12 | $26.12 | 117,900 | — | — |
| 2021-06-02 | $27.93 | $27.93 | 268,500 | — | — |
| 2021-06-01 | $28.58 | $28.58 | 48,900 | — | — |
| 2021-05-28 | $28.87 | $28.87 | 26,000 | — | — |
| 2021-05-27 | $28.67 | $28.67 | 40,000 | — | — |
| 2021-05-26 | $28.81 | $28.81 | 74,800 | — | — |
| 2021-05-25 | $29.08 | $29.08 | 205,400 | — | — |
| 2021-05-24 | $28.45 | $28.45 | 145,800 | — | — |
| 2021-05-21 | $28.16 | $28.16 | 83,500 | — | — |
| 2021-05-20 | $28.35 | $28.35 | 198,000 | — | — |
| 2021-05-19 | $27.80 | $27.80 | 77,300 | — | — |
| 2021-05-18 | $27.57 | $27.57 | 102,900 | — | — |
| 2021-05-17 | $26.90 | $26.90 | 118,500 | — | — |
| 2021-05-14 | $27.70 | $27.70 | 100,600 | — | — |
| 2021-05-13 | $25.19 | $25.19 | 226,600 | — | — |
| 2021-05-12 | $26.32 | $26.32 | 163,300 | — | — |
| 2021-05-11 | $26.45 | $26.45 | 64,400 | — | — |
| 2021-05-10 | $26.95 | $26.95 | 120,900 | — | — |
| 2021-05-07 | $29.24 | $29.24 | 98,800 | — | — |
| 2021-05-06 | $29.30 | $29.30 | 70,500 | — | — |
| 2021-05-05 | $29.35 | $29.35 | 205,800 | — | — |
| 2021-05-04 | $28.96 | $28.96 | 127,500 | — | — |
| 2021-05-03 | $28.95 | $28.95 | 223,900 | — | — |
| 2021-04-30 | $28.64 | $28.64 | 124,400 | — | — |
| 2021-04-29 | $28.48 | $28.48 | 50,900 | — | — |
| 2021-04-28 | $27.84 | $27.84 | 269,100 | — | — |
| 2021-04-27 | $26.00 | $26.00 | 161,100 | — | — |
| 2021-04-26 | $26.85 | $26.85 | 162,700 | — | — |
| 2021-04-23 | $27.54 | $27.54 | 110,900 | — | — |
| 2021-04-22 | $27.82 | $27.82 | 267,400 | — | — |
| 2021-04-21 | $27.00 | $27.00 | 193,600 | — | — |
| 2021-04-20 | $26.71 | $26.71 | 129,800 | — | — |
| 2021-04-19 | $26.76 | $26.76 | 87,800 | — | — |
| 2021-04-16 | $27.08 | $27.08 | 55,900 | — | — |
| 2021-04-15 | $27.91 | $27.91 | 39,700 | — | — |
| 2021-04-14 | $28.15 | $28.15 | 35,800 | — | — |
| 2021-04-13 | $27.87 | $27.87 | 109,200 | — | — |
| 2021-04-12 | $28.61 | $28.61 | 64,400 | — | — |
| 2021-04-09 | $29.54 | $29.54 | 95,400 | — | — |
| 2021-04-08 | $30.00 | $30.00 | 226,900 | — | — |
| 2021-04-07 | $30.00 | $30.00 | 285,200 | — | — |
| 2021-04-06 | $29.58 | $29.58 | 174,200 | — | — |
| 2021-04-05 | $30.25 | $30.25 | 283,800 | — | — |
| 2021-04-01 | $30.01 | $30.01 | 342,300 | — | — |
| 2021-03-31 | $32.50 | $32.50 | 425,300 | — | — |
| 2021-03-30 | $31.22 | $31.22 | 582,700 | — | — |
| 2021-03-29 | $35.99 | $35.99 | 648,900 | — | — |
| 2021-03-26 | $30.00 | $30.00 | 1,959,100 | — | — |