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
- 2021-06-23 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 | $19.04 | $19.04 | 379,800 | — | — |
| 2021-12-30 | $18.80 | $18.80 | 417,000 | — | — |
| 2021-12-29 | $19.02 | $19.02 | 324,700 | — | — |
| 2021-12-28 | $18.99 | $18.99 | 654,500 | — | — |
| 2021-12-27 | $18.46 | $18.46 | 357,100 | — | — |
| 2021-12-23 | $18.16 | $18.16 | 344,200 | — | — |
| 2021-12-22 | $17.72 | $17.72 | 521,600 | — | — |
| 2021-12-21 | $17.52 | $17.52 | 727,400 | — | — |
| 2021-12-20 | $16.74 | $16.74 | 1,064,000 | — | — |
| 2021-12-17 | $16.99 | $16.99 | 2,398,700 | — | — |
| 2021-12-16 | $16.80 | $16.80 | 867,200 | — | — |
| 2021-12-15 | $16.98 | $16.98 | 419,900 | — | — |
| 2021-12-14 | $16.62 | $16.62 | 496,600 | — | — |
| 2021-12-13 | $16.89 | $16.89 | 388,000 | — | — |
| 2021-12-10 | $17.06 | $17.06 | 693,000 | — | — |
| 2021-12-09 | $17.48 | $17.48 | 342,200 | — | — |
| 2021-12-08 | $17.85 | $17.85 | 476,500 | — | — |
| 2021-12-07 | $17.38 | $17.38 | 727,400 | — | — |
| 2021-12-06 | $17.47 | $17.47 | 1,028,700 | — | — |
| 2021-12-03 | $16.97 | $16.97 | 539,100 | — | — |
| 2021-12-02 | $17.39 | $17.39 | 491,900 | — | — |
| 2021-12-01 | $16.87 | $16.87 | 1,030,800 | — | — |
| 2021-11-30 | $17.34 | $17.34 | 1,000,500 | — | — |
| 2021-11-29 | $18.02 | $18.02 | 952,400 | — | — |
| 2021-11-26 | $17.91 | $17.91 | 389,300 | — | — |
| 2021-11-24 | $18.47 | $18.47 | 797,500 | — | — |
| 2021-11-23 | $18.30 | $18.30 | 1,285,800 | — | — |
| 2021-11-22 | $18.75 | $18.75 | 986,800 | — | — |
| 2021-11-19 | $18.51 | $18.51 | 865,300 | — | — |
| 2021-11-18 | $19.11 | $19.11 | 807,400 | — | — |
| 2021-11-17 | $19.79 | $19.79 | 963,900 | — | — |
| 2021-11-16 | $19.50 | $19.50 | 964,800 | — | — |
| 2021-11-15 | $19.36 | $19.36 | 3,407,900 | — | — |
| 2021-11-12 | $20.02 | $20.02 | 3,331,500 | — | — |
| 2021-11-11 | $19.80 | $19.80 | 7,621,600 | — | — |
| 2021-11-10 | $20.56 | $20.56 | 1,030,800 | — | — |
| 2021-11-09 | $21.75 | $21.75 | 1,180,900 | — | — |
| 2021-11-08 | $23.00 | $23.00 | 640,700 | — | — |
| 2021-11-05 | $21.05 | $21.05 | 569,100 | — | — |
| 2021-11-04 | $20.42 | $20.42 | 367,100 | — | — |
| 2021-11-03 | $19.84 | $19.84 | 424,300 | — | — |
| 2021-11-02 | $19.15 | $19.15 | 386,500 | — | — |
| 2021-11-01 | $19.19 | $19.19 | 555,500 | — | — |
| 2021-10-29 | $18.70 | $18.70 | 836,800 | — | — |
| 2021-10-28 | $19.84 | $19.84 | 583,600 | — | — |
| 2021-10-27 | $20.81 | $20.81 | 153,400 | — | — |
| 2021-10-26 | $21.25 | $21.25 | 150,400 | — | — |
| 2021-10-25 | $21.25 | $21.25 | 174,800 | — | — |
| 2021-10-22 | $21.50 | $21.50 | 90,100 | — | — |
| 2021-10-21 | $21.26 | $21.26 | 234,800 | — | — |
| 2021-10-20 | $21.01 | $21.01 | 157,000 | — | — |
| 2021-10-19 | $20.74 | $20.74 | 230,500 | — | — |
| 2021-10-18 | $20.87 | $20.87 | 146,600 | — | — |
| 2021-10-15 | $20.62 | $20.62 | 177,900 | — | — |
| 2021-10-14 | $20.75 | $20.75 | 129,800 | — | — |
| 2021-10-13 | $20.76 | $20.76 | 94,400 | — | — |
| 2021-10-12 | $20.85 | $20.85 | 148,000 | — | — |
| 2021-10-11 | $21.00 | $21.00 | 206,700 | — | — |
| 2021-10-08 | $21.04 | $21.04 | 374,700 | — | — |
| 2021-10-07 | $20.63 | $20.63 | 789,800 | — | — |
| 2021-10-06 | $21.28 | $21.28 | 422,500 | — | — |
| 2021-10-05 | $20.96 | $20.96 | 476,500 | — | — |
| 2021-10-04 | $20.41 | $20.41 | 465,100 | — | — |
| 2021-10-01 | $20.43 | $20.43 | 507,700 | — | — |
| 2021-09-30 | $19.05 | $19.05 | 750,500 | — | — |
| 2021-09-29 | $19.33 | $19.33 | 447,700 | — | — |
| 2021-09-28 | $19.87 | $19.87 | 601,700 | — | — |
| 2021-09-27 | $20.57 | $20.57 | 543,200 | — | — |
| 2021-09-24 | $20.50 | $20.50 | 774,200 | — | — |
| 2021-09-23 | $20.80 | $20.80 | 383,600 | — | — |
| 2021-09-22 | $20.15 | $20.15 | 975,800 | — | — |
| 2021-09-21 | $21.00 | $21.00 | 1,189,100 | — | — |
| 2021-09-20 | $22.25 | $22.25 | 873,400 | — | — |
| 2021-09-17 | $22.25 | $22.25 | 5,107,900 | — | — |
| 2021-09-16 | $24.12 | $24.12 | 635,100 | — | — |
| 2021-09-15 | $22.99 | $22.99 | 476,800 | — | — |
| 2021-09-14 | $22.61 | $22.61 | 485,000 | — | — |
| 2021-09-13 | $23.70 | $23.70 | 320,800 | — | — |
| 2021-09-10 | $24.13 | $24.13 | 407,900 | — | — |
| 2021-09-09 | $23.50 | $23.50 | 445,700 | — | — |
| 2021-09-08 | $22.93 | $22.93 | 384,400 | — | — |
| 2021-09-07 | $23.18 | $23.18 | 462,300 | — | — |
| 2021-09-03 | $23.30 | $23.30 | 539,500 | — | — |
| 2021-09-02 | $23.09 | $23.09 | 279,000 | — | — |
| 2021-09-01 | $22.05 | $22.05 | 394,500 | — | — |
| 2021-08-31 | $22.69 | $22.69 | 292,300 | — | — |
| 2021-08-30 | $21.90 | $21.90 | 532,700 | — | — |
| 2021-08-27 | $23.45 | $23.45 | 248,200 | — | — |
| 2021-08-26 | $22.92 | $22.92 | 360,100 | — | — |
| 2021-08-25 | $23.50 | $23.50 | 123,500 | — | — |
| 2021-08-24 | $23.52 | $23.52 | 217,400 | — | — |
| 2021-08-23 | $23.41 | $23.41 | 177,900 | — | — |
| 2021-08-20 | $23.94 | $23.94 | 213,400 | — | — |
| 2021-08-19 | $23.28 | $23.28 | 239,900 | — | — |
| 2021-08-18 | $23.49 | $23.49 | 230,900 | — | — |
| 2021-08-17 | $23.06 | $23.06 | 494,300 | — | — |
| 2021-08-16 | $24.10 | $24.10 | 567,800 | — | — |
| 2021-08-13 | $23.93 | $23.93 | 742,800 | — | — |
| 2021-08-12 | $22.68 | $22.68 | 1,533,400 | — | — |
| 2021-08-11 | $19.80 | $19.80 | 267,000 | — | — |
| 2021-08-10 | $18.68 | $18.68 | 210,000 | — | — |
| 2021-08-09 | $18.32 | $18.32 | 112,200 | — | — |
| 2021-08-06 | $18.41 | $18.41 | 58,400 | — | — |
| 2021-08-05 | $18.79 | $18.79 | 114,500 | — | — |
| 2021-08-04 | $18.62 | $18.62 | 406,700 | — | — |
| 2021-08-03 | $18.95 | $18.95 | 69,800 | — | — |
| 2021-08-02 | $19.18 | $19.18 | 108,100 | — | — |
| 2021-07-30 | $19.61 | $19.61 | 86,500 | — | — |
| 2021-07-29 | $19.22 | $19.22 | 156,400 | — | — |
| 2021-07-28 | $18.70 | $18.70 | 267,400 | — | — |
| 2021-07-27 | $18.80 | $18.80 | 267,100 | — | — |
| 2021-07-26 | $18.96 | $18.96 | 164,700 | — | — |
| 2021-07-23 | $18.95 | $18.95 | 264,000 | — | — |
| 2021-07-22 | $19.18 | $19.18 | 397,300 | — | — |
| 2021-07-21 | $19.67 | $19.67 | 541,600 | — | — |
| 2021-07-20 | $19.64 | $19.64 | 318,300 | — | — |
| 2021-07-19 | $19.01 | $19.01 | 339,500 | — | — |
| 2021-07-16 | $18.79 | $18.79 | 127,900 | — | — |
| 2021-07-15 | $19.05 | $19.05 | 183,400 | — | — |
| 2021-07-14 | $19.31 | $19.31 | 203,600 | — | — |
| 2021-07-13 | $19.38 | $19.38 | 117,000 | — | — |
| 2021-07-12 | $19.96 | $19.96 | 216,400 | — | — |
| 2021-07-09 | $19.91 | $19.91 | 298,600 | — | — |
| 2021-07-08 | $19.39 | $19.39 | 243,000 | — | — |
| 2021-07-07 | $19.19 | $19.19 | 178,500 | — | — |
| 2021-07-06 | $19.17 | $19.17 | 498,100 | — | — |
| 2021-07-02 | $20.00 | $20.00 | 150,200 | — | — |
| 2021-07-01 | $19.99 | $19.99 | 300,300 | — | — |
| 2021-06-30 | $19.91 | $19.91 | 209,500 | — | — |
| 2021-06-29 | $20.30 | $20.30 | 2,413,700 | — | — |
| 2021-06-28 | $21.32 | $21.32 | 870,800 | — | — |
| 2021-06-25 | $20.52 | $20.52 | 847,000 | — | — |
| 2021-06-24 | $20.01 | $20.01 | 1,423,300 | — | — |
| 2021-06-23 | $19.70 | $19.70 | 8,490,600 | — | — |