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
- 2021-06-24 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 | $20.42 | $20.42 | 162,400 | — | — |
| 2021-12-30 | $20.90 | $20.90 | 225,500 | — | — |
| 2021-12-29 | $19.55 | $19.55 | 157,100 | — | — |
| 2021-12-28 | $20.13 | $20.13 | 177,700 | — | — |
| 2021-12-27 | $20.24 | $20.24 | 99,500 | — | — |
| 2021-12-23 | $20.94 | $20.94 | 101,000 | — | — |
| 2021-12-22 | $19.18 | $19.18 | 99,400 | — | — |
| 2021-12-21 | $18.88 | $18.88 | 125,700 | — | — |
| 2021-12-20 | $18.32 | $18.32 | 109,700 | — | — |
| 2021-12-17 | $18.54 | $18.54 | 470,100 | — | — |
| 2021-12-16 | $17.85 | $17.85 | 132,000 | — | — |
| 2021-12-15 | $18.51 | $18.51 | 279,100 | — | — |
| 2021-12-14 | $17.73 | $17.73 | 129,800 | — | — |
| 2021-12-13 | $17.65 | $17.65 | 118,900 | — | — |
| 2021-12-10 | $17.55 | $17.55 | 161,000 | — | — |
| 2021-12-09 | $17.85 | $17.85 | 302,200 | — | — |
| 2021-12-08 | $18.20 | $18.20 | 137,700 | — | — |
| 2021-12-07 | $17.49 | $17.49 | 115,500 | — | — |
| 2021-12-06 | $16.53 | $16.53 | 146,100 | — | — |
| 2021-12-03 | $16.28 | $16.28 | 226,500 | — | — |
| 2021-12-02 | $17.12 | $17.12 | 220,400 | — | — |
| 2021-12-01 | $17.41 | $17.41 | 201,900 | — | — |
| 2021-11-30 | $19.39 | $19.39 | 384,400 | — | — |
| 2021-11-29 | $19.25 | $19.25 | 135,600 | — | — |
| 2021-11-26 | $20.55 | $20.55 | 112,000 | — | — |
| 2021-11-24 | $17.99 | $17.99 | 144,100 | — | — |
| 2021-11-23 | $18.57 | $18.57 | 133,500 | — | — |
| 2021-11-22 | $19.63 | $19.63 | 103,800 | — | — |
| 2021-11-19 | $19.57 | $19.57 | 68,700 | — | — |
| 2021-11-18 | $21.23 | $21.23 | 77,900 | — | — |
| 2021-11-17 | $21.94 | $21.94 | 54,400 | — | — |
| 2021-11-16 | $21.89 | $21.89 | 81,500 | — | — |
| 2021-11-15 | $23.00 | $23.00 | 91,300 | — | — |
| 2021-11-12 | $25.19 | $25.19 | 205,600 | — | — |
| 2021-11-11 | $24.62 | $24.62 | 90,000 | — | — |
| 2021-11-10 | $22.80 | $22.80 | 46,100 | — | — |
| 2021-11-09 | $21.91 | $21.91 | 67,600 | — | — |
| 2021-11-08 | $24.17 | $24.17 | 80,200 | — | — |
| 2021-11-05 | $25.31 | $25.31 | 67,300 | — | — |
| 2021-11-04 | $26.04 | $26.04 | 59,600 | — | — |
| 2021-11-03 | $26.57 | $26.57 | 58,100 | — | — |
| 2021-11-02 | $25.89 | $25.89 | 72,100 | — | — |
| 2021-11-01 | $23.99 | $23.99 | 64,300 | — | — |
| 2021-10-29 | $23.45 | $23.45 | 232,500 | — | — |
| 2021-10-28 | $27.15 | $27.15 | 54,900 | — | — |
| 2021-10-27 | $26.14 | $26.14 | 102,400 | — | — |
| 2021-10-26 | $25.42 | $25.42 | 167,700 | — | — |
| 2021-10-25 | $23.32 | $23.32 | 52,400 | — | — |
| 2021-10-22 | $22.82 | $22.82 | 151,000 | — | — |
| 2021-10-21 | $24.92 | $24.92 | 76,200 | — | — |
| 2021-10-20 | $23.81 | $23.81 | 95,700 | — | — |
| 2021-10-19 | $22.58 | $22.58 | 82,600 | — | — |
| 2021-10-18 | $21.81 | $21.81 | 126,000 | — | — |
| 2021-10-15 | $21.20 | $21.20 | 307,600 | — | — |
| 2021-10-14 | $23.30 | $23.30 | 310,000 | — | — |
| 2021-10-13 | $22.06 | $22.06 | 192,400 | — | — |
| 2021-10-12 | $20.52 | $20.52 | 76,100 | — | — |
| 2021-10-11 | $19.34 | $19.34 | 59,900 | — | — |
| 2021-10-08 | $17.79 | $17.79 | 91,600 | — | — |
| 2021-10-07 | $19.18 | $19.18 | 82,200 | — | — |
| 2021-10-06 | $19.64 | $19.64 | 147,400 | — | — |
| 2021-10-05 | $19.82 | $19.82 | 80,000 | — | — |
| 2021-10-04 | $19.12 | $19.12 | 100,700 | — | — |
| 2021-10-01 | $20.07 | $20.07 | 243,500 | — | — |
| 2021-09-30 | $22.28 | $22.28 | 117,000 | — | — |
| 2021-09-29 | $22.65 | $22.65 | 88,500 | — | — |
| 2021-09-28 | $23.76 | $23.76 | 206,600 | — | — |
| 2021-09-27 | $24.63 | $24.63 | 243,600 | — | — |
| 2021-09-24 | $23.88 | $23.88 | 115,700 | — | — |
| 2021-09-23 | $24.92 | $24.92 | 95,100 | — | — |
| 2021-09-22 | $24.44 | $24.44 | 171,300 | — | — |
| 2021-09-21 | $24.70 | $24.70 | 398,600 | — | — |
| 2021-09-20 | $27.08 | $27.08 | 434,700 | — | — |
| 2021-09-17 | $30.73 | $30.73 | 2,076,100 | — | — |
| 2021-09-16 | $33.11 | $33.11 | 271,100 | — | — |
| 2021-09-15 | $32.38 | $32.38 | 345,900 | — | — |
| 2021-09-14 | $31.69 | $31.69 | 162,500 | — | — |
| 2021-09-13 | $32.24 | $32.24 | 165,200 | — | — |
| 2021-09-10 | $34.91 | $34.91 | 175,600 | — | — |
| 2021-09-09 | $34.95 | $34.95 | 237,600 | — | — |
| 2021-09-08 | $35.47 | $35.47 | 295,200 | — | — |
| 2021-09-07 | $41.02 | $41.02 | 376,700 | — | — |
| 2021-09-03 | $42.21 | $42.21 | 193,800 | — | — |
| 2021-09-02 | $41.10 | $41.10 | 178,000 | — | — |
| 2021-09-01 | $37.75 | $37.75 | 126,400 | — | — |
| 2021-08-31 | $35.69 | $35.69 | 148,900 | — | — |
| 2021-08-30 | $37.41 | $37.41 | 202,200 | — | — |
| 2021-08-27 | $38.60 | $38.60 | 246,900 | — | — |
| 2021-08-26 | $38.72 | $38.72 | 370,000 | — | — |
| 2021-08-25 | $37.90 | $37.90 | 163,900 | — | — |
| 2021-08-24 | $37.69 | $37.69 | 223,000 | — | — |
| 2021-08-23 | $36.94 | $36.94 | 233,900 | — | — |
| 2021-08-20 | $35.24 | $35.24 | 139,500 | — | — |
| 2021-08-19 | $33.28 | $33.28 | 112,100 | — | — |
| 2021-08-18 | $33.66 | $33.66 | 111,000 | — | — |
| 2021-08-17 | $32.69 | $32.69 | 147,300 | — | — |
| 2021-08-16 | $34.25 | $34.25 | 295,900 | — | — |
| 2021-08-13 | $33.82 | $33.82 | 110,900 | — | — |
| 2021-08-12 | $32.24 | $32.24 | 268,800 | — | — |
| 2021-08-11 | $33.54 | $33.54 | 223,900 | — | — |
| 2021-08-10 | $33.83 | $33.83 | 126,200 | — | — |
| 2021-08-09 | $32.50 | $32.50 | 188,500 | — | — |
| 2021-08-06 | $30.67 | $30.67 | 133,900 | — | — |
| 2021-08-05 | $31.58 | $31.58 | 102,800 | — | — |
| 2021-08-04 | $30.66 | $30.66 | 213,700 | — | — |
| 2021-08-03 | $27.62 | $27.62 | 187,200 | — | — |
| 2021-08-02 | $25.67 | $25.67 | 124,700 | — | — |
| 2021-07-30 | $24.52 | $24.52 | 136,500 | — | — |
| 2021-07-29 | $23.49 | $23.49 | 120,700 | — | — |
| 2021-07-28 | $23.00 | $23.00 | 140,600 | — | — |
| 2021-07-27 | $22.38 | $22.38 | 168,500 | — | — |
| 2021-07-26 | $22.82 | $22.82 | 91,800 | — | — |
| 2021-07-23 | $23.37 | $23.37 | 359,100 | — | — |
| 2021-07-22 | $22.16 | $22.16 | 171,000 | — | — |
| 2021-07-21 | $21.71 | $21.71 | 139,100 | — | — |
| 2021-07-20 | $21.50 | $21.50 | 173,700 | — | — |
| 2021-07-19 | $19.82 | $19.82 | 389,400 | — | — |
| 2021-07-16 | $19.29 | $19.29 | 666,500 | — | — |
| 2021-07-15 | $19.12 | $19.12 | 167,900 | — | — |
| 2021-07-14 | $18.80 | $18.80 | 85,500 | — | — |
| 2021-07-13 | $18.59 | $18.59 | 306,900 | — | — |
| 2021-07-12 | $19.24 | $19.24 | 253,400 | — | — |
| 2021-07-09 | $19.33 | $19.33 | 177,100 | — | — |
| 2021-07-08 | $19.85 | $19.85 | 179,300 | — | — |
| 2021-07-07 | $19.63 | $19.63 | 230,800 | — | — |
| 2021-07-06 | $21.19 | $21.19 | 202,000 | — | — |
| 2021-07-02 | $22.23 | $22.23 | 51,200 | — | — |
| 2021-07-01 | $22.24 | $22.24 | 552,600 | — | — |
| 2021-06-30 | $22.70 | $22.70 | 700,100 | — | — |
| 2021-06-29 | $19.98 | $19.98 | 178,000 | — | — |
| 2021-06-28 | $19.12 | $19.12 | 445,400 | — | — |
| 2021-06-25 | $18.86 | $18.86 | 810,600 | — | — |
| 2021-06-24 | $21.18 | $21.18 | 3,906,600 | — | — |