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
- 2021-06-25 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 | $23.33 | $23.33 | 92,700 | — | — |
| 2021-12-30 | $22.19 | $22.19 | 70,300 | — | — |
| 2021-12-29 | $21.70 | $21.70 | 63,300 | — | — |
| 2021-12-28 | $23.25 | $23.25 | 146,200 | — | — |
| 2021-12-27 | $23.71 | $23.71 | 63,300 | — | — |
| 2021-12-23 | $23.71 | $23.71 | 590,100 | — | — |
| 2021-12-22 | $24.16 | $24.16 | 607,000 | — | — |
| 2021-12-21 | $24.64 | $24.64 | 197,700 | — | — |
| 2021-12-20 | $24.37 | $24.37 | 213,000 | — | — |
| 2021-12-17 | $24.85 | $24.85 | 187,600 | — | — |
| 2021-12-16 | $25.48 | $25.48 | 148,100 | — | — |
| 2021-12-15 | $23.86 | $23.86 | 171,600 | — | — |
| 2021-12-14 | $23.18 | $23.18 | 314,700 | — | — |
| 2021-12-13 | $25.18 | $25.18 | 189,000 | — | — |
| 2021-12-10 | $23.96 | $23.96 | 243,400 | — | — |
| 2021-12-09 | $25.23 | $25.23 | 334,700 | — | — |
| 2021-12-08 | $23.54 | $23.54 | 281,400 | — | — |
| 2021-12-07 | $23.95 | $23.95 | 382,900 | — | — |
| 2021-12-06 | $23.47 | $23.47 | 827,900 | — | — |
| 2021-12-03 | $19.26 | $19.26 | 545,700 | — | — |
| 2021-12-02 | $21.64 | $21.64 | 94,800 | — | — |
| 2021-12-01 | $23.74 | $23.74 | 83,900 | — | — |
| 2021-11-30 | $26.47 | $26.47 | 48,500 | — | — |
| 2021-11-29 | $24.68 | $24.68 | 67,000 | — | — |
| 2021-11-26 | $22.19 | $22.19 | 6,200 | — | — |
| 2021-11-24 | $24.73 | $24.73 | 25,300 | — | — |
| 2021-11-23 | $24.00 | $24.00 | 8,700 | — | — |
| 2021-11-22 | $24.65 | $24.65 | 17,300 | — | — |
| 2021-11-19 | $25.81 | $25.81 | 129,300 | — | — |
| 2021-11-18 | $23.50 | $23.50 | 39,100 | — | — |
| 2021-11-17 | $25.24 | $25.24 | 350,300 | — | — |
| 2021-11-16 | $23.02 | $23.02 | 96,500 | — | — |
| 2021-11-15 | $22.10 | $22.10 | 28,600 | — | — |
| 2021-11-12 | $22.12 | $22.12 | 17,000 | — | — |
| 2021-11-11 | $22.92 | $22.92 | 209,600 | — | — |
| 2021-11-10 | $24.45 | $24.45 | 226,900 | — | — |
| 2021-11-09 | $27.90 | $27.90 | 231,900 | — | — |
| 2021-11-08 | $24.50 | $24.50 | 161,000 | — | — |
| 2021-11-05 | $24.35 | $24.35 | 172,200 | — | — |
| 2021-11-04 | $25.26 | $25.26 | 99,300 | — | — |
| 2021-11-03 | $24.57 | $24.57 | 253,900 | — | — |
| 2021-11-02 | $23.56 | $23.56 | 356,500 | — | — |
| 2021-11-01 | $23.90 | $23.90 | 344,400 | — | — |
| 2021-10-29 | $25.31 | $25.31 | 927,600 | — | — |
| 2021-10-28 | $20.59 | $20.59 | 38,300 | — | — |
| 2021-10-27 | $17.30 | $17.30 | 203,400 | — | — |
| 2021-10-26 | $15.64 | $15.64 | 67,500 | — | — |
| 2021-10-25 | $15.00 | $15.00 | 407,600 | — | — |
| 2021-10-22 | $14.50 | $14.50 | 51,300 | — | — |
| 2021-10-21 | $14.10 | $14.10 | 62,600 | — | — |
| 2021-10-20 | $14.74 | $14.74 | 52,800 | — | — |
| 2021-10-19 | $15.10 | $15.10 | 84,800 | — | — |
| 2021-10-18 | $16.30 | $16.30 | 11,300 | — | — |
| 2021-10-15 | $17.00 | $17.00 | 12,800 | — | — |
| 2021-10-14 | $17.40 | $17.40 | 7,600 | — | — |
| 2021-10-13 | $17.80 | $17.80 | 21,400 | — | — |
| 2021-10-12 | $16.60 | $16.60 | 13,900 | — | — |
| 2021-10-11 | $16.86 | $16.86 | 40,600 | — | — |
| 2021-10-08 | $18.21 | $18.21 | 49,400 | — | — |
| 2021-10-07 | $20.00 | $20.00 | 21,000 | — | — |
| 2021-10-06 | $21.06 | $21.06 | 72,100 | — | — |
| 2021-10-05 | $21.60 | $21.60 | 79,600 | — | — |
| 2021-10-04 | $21.17 | $21.17 | 4,800 | — | — |
| 2021-10-01 | $21.57 | $21.57 | 36,100 | — | — |
| 2021-09-30 | $22.06 | $22.06 | 21,000 | — | — |
| 2021-09-29 | $21.95 | $21.95 | 5,200 | — | — |
| 2021-09-28 | $21.28 | $21.28 | 3,200 | — | — |
| 2021-09-27 | $20.15 | $20.15 | 15,900 | — | — |
| 2021-09-24 | $20.56 | $20.56 | 7,300 | — | — |
| 2021-09-23 | $20.56 | $20.56 | 9,400 | — | — |
| 2021-09-22 | $20.62 | $20.62 | 41,200 | — | — |
| 2021-09-21 | $21.21 | $21.21 | 19,600 | — | — |
| 2021-09-20 | $19.77 | $19.77 | 40,000 | — | — |
| 2021-09-17 | $21.14 | $21.14 | 72,000 | — | — |
| 2021-09-16 | $20.70 | $20.70 | 54,200 | — | — |
| 2021-09-15 | $23.34 | $23.34 | 7,500 | — | — |
| 2021-09-14 | $23.31 | $23.31 | 3,400 | — | — |
| 2021-09-13 | $23.21 | $23.21 | 7,900 | — | — |
| 2021-09-10 | $23.20 | $23.20 | 29,100 | — | — |
| 2021-09-09 | $23.16 | $23.16 | 41,100 | — | — |
| 2021-09-08 | $23.68 | $23.68 | 46,100 | — | — |
| 2021-09-07 | $23.29 | $23.29 | 43,900 | — | — |
| 2021-09-03 | $22.01 | $22.01 | 6,900 | — | — |
| 2021-09-02 | $22.11 | $22.11 | 26,800 | — | — |
| 2021-09-01 | $21.78 | $21.78 | 14,100 | — | — |
| 2021-08-31 | $21.87 | $21.87 | 17,500 | — | — |
| 2021-08-30 | $21.32 | $21.32 | 45,600 | — | — |
| 2021-08-27 | $21.30 | $21.30 | 12,800 | — | — |
| 2021-08-26 | $21.26 | $21.26 | 15,300 | — | — |
| 2021-08-25 | $21.17 | $21.17 | 9,700 | — | — |
| 2021-08-24 | $21.00 | $21.00 | 71,300 | — | — |
| 2021-08-23 | $21.04 | $21.04 | 65,200 | — | — |
| 2021-08-20 | $20.70 | $20.70 | 48,300 | — | — |
| 2021-08-19 | $20.70 | $20.70 | 26,500 | — | — |
| 2021-08-18 | $20.50 | $20.50 | 17,000 | — | — |
| 2021-08-17 | $20.10 | $20.10 | 34,900 | — | — |
| 2021-08-16 | $19.60 | $19.60 | 12,000 | — | — |
| 2021-08-13 | $21.00 | $21.00 | 52,000 | — | — |
| 2021-08-12 | $20.61 | $20.61 | 257,900 | — | — |
| 2021-08-11 | $19.88 | $19.88 | 38,300 | — | — |
| 2021-08-10 | $19.44 | $19.44 | 85,900 | — | — |
| 2021-08-09 | $18.44 | $18.44 | 22,700 | — | — |
| 2021-08-06 | $20.50 | $20.50 | 43,000 | — | — |
| 2021-08-05 | $20.33 | $20.33 | 46,300 | — | — |
| 2021-08-04 | $20.80 | $20.80 | 59,700 | — | — |
| 2021-08-03 | $20.89 | $20.89 | 57,500 | — | — |
| 2021-08-02 | $20.73 | $20.73 | 79,800 | — | — |
| 2021-07-30 | $19.70 | $19.70 | 124,100 | — | — |
| 2021-07-29 | $17.36 | $17.36 | 76,000 | — | — |
| 2021-07-28 | $17.00 | $17.00 | 148,900 | — | — |
| 2021-07-27 | $16.51 | $16.51 | 44,700 | — | — |
| 2021-07-26 | $16.73 | $16.73 | 93,200 | — | — |
| 2021-07-23 | $17.31 | $17.31 | 53,400 | — | — |
| 2021-07-22 | $18.00 | $18.00 | 48,500 | — | — |
| 2021-07-21 | $17.39 | $17.39 | 178,100 | — | — |
| 2021-07-20 | $17.66 | $17.66 | 298,700 | — | — |
| 2021-07-19 | $17.25 | $17.25 | 8,200 | — | — |
| 2021-07-16 | $17.50 | $17.50 | 64,400 | — | — |
| 2021-07-15 | $16.94 | $16.94 | 75,400 | — | — |
| 2021-07-14 | $17.72 | $17.72 | 11,200 | — | — |
| 2021-07-13 | $19.72 | $19.72 | 27,000 | — | — |
| 2021-07-12 | $19.98 | $19.98 | 42,000 | — | — |
| 2021-07-09 | $19.55 | $19.55 | 2,100 | — | — |
| 2021-07-08 | $19.78 | $19.78 | 76,100 | — | — |
| 2021-07-07 | $20.09 | $20.09 | 163,700 | — | — |
| 2021-07-06 | $20.51 | $20.51 | 57,100 | — | — |
| 2021-07-02 | $21.23 | $21.23 | 284,500 | — | — |
| 2021-07-01 | $22.50 | $22.50 | 692,500 | — | — |
| 2021-06-30 | $21.73 | $21.73 | 290,300 | — | — |
| 2021-06-29 | $21.12 | $21.12 | 235,400 | — | — |
| 2021-06-28 | $19.60 | $19.60 | 72,300 | — | — |
| 2021-06-25 | $19.25 | $19.25 | 1,650,400 | — | — |