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
- 2021-07-01 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 | $24.99 | $24.99 | 6,899,500 | — | — |
| 2021-12-30 | $24.33 | $24.33 | 5,412,900 | — | — |
| 2021-12-29 | $24.58 | $24.58 | 3,510,800 | — | — |
| 2021-12-28 | $24.57 | $24.57 | 3,805,600 | — | — |
| 2021-12-27 | $24.99 | $24.99 | 4,828,200 | — | — |
| 2021-12-23 | $24.00 | $24.00 | 6,594,900 | — | — |
| 2021-12-22 | $22.92 | $22.92 | 4,629,300 | — | — |
| 2021-12-21 | $22.13 | $22.13 | 3,574,300 | — | — |
| 2021-12-20 | $20.88 | $20.88 | 4,566,700 | — | — |
| 2021-12-17 | $20.94 | $20.94 | 9,308,200 | — | — |
| 2021-12-16 | $21.01 | $21.01 | 6,367,900 | — | — |
| 2021-12-15 | $22.31 | $22.31 | 4,546,300 | — | — |
| 2021-12-14 | $22.58 | $22.58 | 3,882,300 | — | — |
| 2021-12-13 | $23.90 | $23.90 | 3,108,800 | — | — |
| 2021-12-10 | $24.92 | $24.92 | 5,530,500 | — | — |
| 2021-12-09 | $25.93 | $25.93 | 3,682,100 | — | — |
| 2021-12-08 | $26.59 | $26.59 | 5,809,900 | — | — |
| 2021-12-07 | $26.17 | $26.17 | 5,340,500 | — | — |
| 2021-12-06 | $25.98 | $25.98 | 11,682,300 | — | — |
| 2021-12-03 | $24.06 | $24.06 | 4,566,900 | — | — |
| 2021-12-02 | $24.28 | $24.28 | 3,306,800 | — | — |
| 2021-12-01 | $23.14 | $23.14 | 7,325,800 | — | — |
| 2021-11-30 | $24.16 | $24.16 | 6,057,700 | — | — |
| 2021-11-29 | $25.30 | $25.30 | 8,224,300 | — | — |
| 2021-11-26 | $23.87 | $23.87 | 3,774,800 | — | — |
| 2021-11-24 | $24.40 | $24.40 | 6,469,000 | — | — |
| 2021-11-23 | $21.97 | $21.97 | 2,326,200 | — | — |
| 2021-11-22 | $22.51 | $22.51 | 5,723,900 | — | — |
| 2021-11-19 | $20.83 | $20.83 | 5,859,600 | — | — |
| 2021-11-18 | $21.46 | $21.46 | 4,299,800 | — | — |
| 2021-11-17 | $23.03 | $23.03 | 4,321,500 | — | — |
| 2021-11-16 | $23.11 | $23.11 | 11,493,000 | — | — |
| 2021-11-15 | $24.92 | $24.92 | 7,212,900 | — | — |
| 2021-11-12 | $26.97 | $26.97 | 4,595,700 | — | — |
| 2021-11-11 | $26.42 | $26.42 | 4,830,800 | — | — |
| 2021-11-10 | $25.39 | $25.39 | 10,156,500 | — | — |
| 2021-11-09 | $32.62 | $32.62 | 0 | — | — |
| 2021-11-08 | $32.62 | $32.62 | 1,139,700 | — | — |
| 2021-11-05 | $34.39 | $34.39 | 1,082,500 | — | — |
| 2021-11-04 | $32.62 | $32.62 | 1,454,300 | — | — |
| 2021-11-03 | $31.80 | $31.80 | 2,379,500 | — | — |
| 2021-11-02 | $35.06 | $35.06 | 6,384,500 | — | — |
| 2021-11-01 | $34.15 | $34.15 | 1,657,400 | — | — |
| 2021-10-29 | $31.02 | $31.02 | 1,976,600 | — | — |
| 2021-10-28 | $28.46 | $28.46 | 1,302,500 | — | — |
| 2021-10-27 | $27.01 | $27.01 | 1,078,800 | — | — |
| 2021-10-26 | $27.45 | $27.45 | 1,669,200 | — | — |
| 2021-10-25 | $27.17 | $27.17 | 2,120,800 | — | — |
| 2021-10-22 | $24.69 | $24.69 | 241,000 | — | — |
| 2021-10-21 | $25.55 | $25.55 | 260,700 | — | — |
| 2021-10-20 | $25.06 | $25.06 | 907,000 | — | — |
| 2021-10-19 | $22.50 | $22.50 | 870,000 | — | — |
| 2021-10-18 | $25.88 | $25.88 | 394,800 | — | — |
| 2021-10-15 | $25.70 | $25.70 | 384,000 | — | — |
| 2021-10-14 | $26.68 | $26.68 | 496,800 | — | — |
| 2021-10-13 | $26.95 | $26.95 | 429,600 | — | — |
| 2021-10-12 | $26.90 | $26.90 | 409,100 | — | — |
| 2021-10-11 | $26.75 | $26.75 | 363,200 | — | — |
| 2021-10-08 | $26.25 | $26.25 | 641,800 | — | — |
| 2021-10-07 | $26.00 | $26.00 | 1,659,300 | — | — |
| 2021-10-06 | $26.50 | $26.50 | 533,000 | — | — |
| 2021-10-05 | $22.15 | $22.15 | 483,200 | — | — |
| 2021-10-04 | $20.16 | $20.16 | 271,700 | — | — |
| 2021-10-01 | $19.30 | $19.30 | 110,700 | — | — |
| 2021-09-30 | $19.55 | $19.55 | 164,200 | — | — |
| 2021-09-29 | $19.20 | $19.20 | 141,200 | — | — |
| 2021-09-28 | $19.29 | $19.29 | 259,900 | — | — |
| 2021-09-27 | $19.50 | $19.50 | 467,000 | — | — |
| 2021-09-24 | $18.95 | $18.95 | 406,000 | — | — |
| 2021-09-23 | $16.98 | $16.98 | 129,500 | — | — |
| 2021-09-22 | $16.55 | $16.55 | 78,900 | — | — |
| 2021-09-21 | $16.40 | $16.40 | 136,300 | — | — |
| 2021-09-20 | $16.20 | $16.20 | 192,400 | — | — |
| 2021-09-17 | $16.35 | $16.35 | 223,900 | — | — |
| 2021-09-16 | $16.20 | $16.20 | 165,800 | — | — |
| 2021-09-15 | $15.75 | $15.75 | 95,400 | — | — |
| 2021-09-14 | $15.68 | $15.68 | 97,300 | — | — |
| 2021-09-13 | $15.85 | $15.85 | 212,800 | — | — |
| 2021-09-10 | $15.91 | $15.91 | 66,100 | — | — |
| 2021-09-09 | $15.76 | $15.76 | 333,600 | — | — |
| 2021-09-08 | $16.50 | $16.50 | 200,700 | — | — |
| 2021-09-07 | $16.90 | $16.90 | 275,600 | — | — |
| 2021-09-03 | $16.57 | $16.57 | 112,800 | — | — |
| 2021-09-02 | $16.69 | $16.69 | 104,100 | — | — |
| 2021-09-01 | $16.70 | $16.70 | 137,200 | — | — |
| 2021-08-31 | $16.80 | $16.80 | 146,600 | — | — |
| 2021-08-30 | $16.90 | $16.90 | 242,300 | — | — |
| 2021-08-27 | $15.80 | $15.80 | 86,800 | — | — |
| 2021-08-26 | $16.08 | $16.08 | 227,200 | — | — |
| 2021-08-25 | $16.95 | $16.95 | 232,400 | — | — |
| 2021-08-24 | $16.11 | $16.11 | 105,100 | — | — |
| 2021-08-23 | $15.56 | $15.56 | 124,200 | — | — |
| 2021-08-20 | $15.09 | $15.09 | 79,300 | — | — |
| 2021-08-19 | $15.01 | $15.01 | 117,500 | — | — |
| 2021-08-18 | $15.19 | $15.19 | 141,800 | — | — |
| 2021-08-17 | $15.25 | $15.25 | 402,900 | — | — |
| 2021-08-16 | $15.95 | $15.95 | 266,700 | — | — |
| 2021-08-13 | $16.00 | $16.00 | 352,000 | — | — |
| 2021-08-12 | $16.40 | $16.40 | 110,500 | — | — |
| 2021-08-11 | $16.65 | $16.65 | 166,000 | — | — |
| 2021-08-10 | $16.83 | $16.83 | 292,300 | — | — |
| 2021-08-09 | $16.75 | $16.75 | 418,400 | — | — |
| 2021-08-06 | $16.44 | $16.44 | 197,900 | — | — |
| 2021-08-05 | $16.52 | $16.52 | 206,300 | — | — |
| 2021-08-04 | $16.60 | $16.60 | 396,100 | — | — |
| 2021-08-03 | $17.55 | $17.55 | 273,800 | — | — |
| 2021-08-02 | $18.10 | $18.10 | 242,100 | — | — |
| 2021-07-30 | $18.75 | $18.75 | 291,800 | — | — |
| 2021-07-29 | $17.79 | $17.79 | 467,000 | — | — |
| 2021-07-28 | $16.00 | $16.00 | 643,000 | — | — |
| 2021-07-27 | $15.63 | $15.63 | 370,200 | — | — |
| 2021-07-26 | $15.00 | $15.00 | 846,200 | — | — |
| 2021-07-23 | $16.77 | $16.77 | 250,700 | — | — |
| 2021-07-22 | $17.26 | $17.26 | 240,800 | — | — |
| 2021-07-21 | $17.85 | $17.85 | 292,200 | — | — |
| 2021-07-20 | $17.88 | $17.88 | 470,700 | — | — |
| 2021-07-19 | $17.92 | $17.92 | 575,600 | — | — |
| 2021-07-16 | $19.00 | $19.00 | 221,300 | — | — |
| 2021-07-15 | $19.12 | $19.12 | 266,100 | — | — |
| 2021-07-14 | $19.43 | $19.43 | 414,100 | — | — |
| 2021-07-13 | $20.10 | $20.10 | 343,300 | — | — |
| 2021-07-12 | $21.35 | $21.35 | 633,700 | — | — |
| 2021-07-09 | $20.90 | $20.90 | 904,800 | — | — |
| 2021-07-08 | $19.23 | $19.23 | 765,400 | — | — |
| 2021-07-07 | $21.45 | $21.45 | 846,900 | — | — |
| 2021-07-06 | $21.75 | $21.75 | 1,570,000 | — | — |
| 2021-07-02 | $23.96 | $23.96 | 2,002,700 | — | — |
| 2021-07-01 | $26.99 | $26.99 | 2,339,600 | — | — |