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
- 2014-02-27 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 | $27.26 | $30.99 | 269,900 | — | — |
| 2021-12-30 | $27.97 | $31.79 | 480,500 | — | — |
| 2021-12-29 | $27.45 | $31.20 | 325,000 | — | — |
| 2021-12-28 | $27.65 | $31.20 | 261,300 | — | — |
| 2021-12-27 | $27.48 | $31.01 | 437,400 | — | — |
| 2021-12-23 | $27.83 | $31.40 | 708,400 | — | — |
| 2021-12-22 | $27.50 | $31.03 | 596,900 | — | — |
| 2021-12-21 | $27.41 | $30.93 | 1,889,500 | — | — |
| 2021-12-20 | $27.35 | $30.86 | 5,057,700 | — | — |
| 2021-12-17 | $27.14 | $30.62 | 7,594,300 | — | — |
| 2021-12-16 | $26.07 | $29.41 | 1,729,800 | — | — |
| 2021-12-15 | $26.55 | $29.96 | 1,835,600 | — | — |
| 2021-12-14 | $26.12 | $29.47 | 835,400 | — | — |
| 2021-12-13 | $27.04 | $30.51 | 843,400 | — | — |
| 2021-12-10 | $26.85 | $30.29 | 917,200 | — | — |
| 2021-12-09 | $26.25 | $29.62 | 1,042,000 | — | — |
| 2021-12-08 | $27.30 | $30.80 | 1,708,200 | — | — |
| 2021-12-07 | $25.40 | $28.66 | 1,078,400 | — | — |
| 2021-12-06 | $26.06 | $29.40 | 2,689,100 | — | — |
| 2021-12-03 | $24.42 | $27.55 | 522,200 | — | — |
| 2021-12-02 | $24.41 | $27.54 | 610,500 | — | — |
| 2021-12-01 | $24.22 | $27.33 | 879,500 | — | — |
| 2021-11-30 | $24.09 | $27.18 | 901,300 | — | — |
| 2021-11-29 | $23.85 | $26.91 | 746,000 | — | — |
| 2021-11-26 | $23.97 | $27.04 | 372,400 | — | — |
| 2021-11-24 | $23.91 | $26.98 | 324,900 | — | — |
| 2021-11-23 | $23.76 | $26.81 | 420,700 | — | — |
| 2021-11-22 | $23.97 | $27.04 | 472,800 | — | — |
| 2021-11-19 | $23.94 | $27.01 | 576,200 | — | — |
| 2021-11-18 | $23.98 | $27.06 | 772,800 | — | — |
| 2021-11-17 | $24.20 | $27.30 | 621,400 | — | — |
| 2021-11-16 | $24.13 | $27.23 | 782,700 | — | — |
| 2021-11-15 | $24.19 | $27.29 | 865,100 | — | — |
| 2021-11-12 | $24.29 | $27.41 | 342,200 | — | — |
| 2021-11-11 | $24.29 | $27.41 | 498,200 | — | — |
| 2021-11-10 | $24.47 | $27.61 | 541,500 | — | — |
| 2021-11-09 | $24.27 | $27.38 | 1,235,200 | — | — |
| 2021-11-08 | $24.57 | $27.72 | 800,900 | — | — |
| 2021-11-05 | $24.65 | $27.81 | 932,200 | — | — |
| 2021-11-04 | $24.55 | $27.70 | 1,474,200 | — | — |
| 2021-11-03 | $24.28 | $27.39 | 1,261,100 | — | — |
| 2021-11-02 | $24.44 | $27.58 | 1,230,600 | — | — |
| 2021-11-01 | $24.62 | $27.78 | 937,100 | — | — |
| 2021-10-29 | $23.73 | $26.77 | 650,100 | — | — |
| 2021-10-28 | $23.95 | $27.02 | 791,300 | — | — |
| 2021-10-27 | $24.41 | $27.54 | 711,900 | — | — |
| 2021-10-26 | $24.62 | $27.78 | 778,400 | — | — |
| 2021-10-25 | $24.75 | $27.92 | 637,500 | — | — |
| 2021-10-22 | $24.64 | $27.80 | 511,700 | — | — |
| 2021-10-21 | $24.61 | $27.77 | 823,200 | — | — |
| 2021-10-20 | $24.86 | $28.05 | 686,900 | — | — |
| 2021-10-19 | $24.75 | $27.92 | 914,900 | — | — |
| 2021-10-18 | $24.77 | $27.95 | 751,500 | — | — |
| 2021-10-15 | $24.99 | $28.20 | 943,300 | — | — |
| 2021-10-14 | $25.00 | $28.21 | 1,358,500 | — | — |
| 2021-10-13 | $23.52 | $26.54 | 1,430,500 | — | — |
| 2021-10-12 | $26.00 | $29.34 | 971,200 | — | — |
| 2021-10-11 | $17.02 | $19.20 | 0 | — | — |
| 2021-10-08 | $17.02 | $19.20 | 0 | — | — |
| 2021-10-07 | $17.02 | $19.20 | 4,700 | — | — |
| 2021-10-06 | $5.03 | $5.68 | 200 | — | — |
| 2021-10-05 | $13.00 | $14.67 | 1,100 | — | — |
| 2021-10-04 | $19.75 | $22.28 | 0 | — | — |
| 2021-10-01 | $19.75 | $22.28 | 0 | — | — |
| 2021-09-30 | $19.75 | $22.28 | 0 | — | — |
| 2021-09-29 | $19.73 | $22.26 | 500 | — | — |
| 2021-09-28 | $19.75 | $22.26 | 0 | — | — |
| 2021-09-27 | $19.75 | $22.26 | 0 | — | — |
| 2021-09-24 | $19.75 | $22.26 | 8,800 | — | — |
| 2021-09-23 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-22 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-21 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-20 | $1.96 | $2.21 | 1,200 | — | — |
| 2021-09-17 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-16 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-15 | $1.96 | $2.21 | 0 | — | — |
| 2021-09-14 | $1.96 | $2.21 | 9,000 | — | — |
| 2021-09-13 | $1.29 | $1.45 | 0 | — | — |
| 2021-09-10 | $1.27 | $1.43 | 9,500 | — | — |
| 2021-09-09 | $1.27 | $1.43 | 0 | — | — |
| 2021-09-08 | $1.27 | $1.43 | 0 | — | — |
| 2021-09-07 | $1.27 | $1.43 | 0 | — | — |
| 2021-09-03 | $1.27 | $1.43 | 0 | — | — |
| 2021-09-02 | $1.27 | $1.43 | 0 | — | — |
| 2021-09-01 | $1.27 | $1.43 | 0 | — | — |
| 2021-08-31 | $1.27 | $1.43 | 0 | — | — |
| 2021-08-30 | $1.27 | $1.43 | 12,800 | — | — |
| 2021-08-27 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-26 | $1.38 | $1.56 | 11,600 | — | — |
| 2021-08-25 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-24 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-23 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-20 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-19 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-18 | $1.38 | $1.56 | 1,900 | — | — |
| 2021-08-17 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-16 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-13 | $1.38 | $1.56 | 0 | — | — |
| 2021-08-12 | $1.38 | $1.56 | 28,900 | — | — |
| 2021-08-11 | $1.48 | $1.67 | 0 | — | — |
| 2021-08-10 | $1.48 | $1.67 | 0 | — | — |
| 2021-08-09 | $1.48 | $1.67 | 0 | — | — |
| 2021-08-06 | $1.48 | $1.67 | 0 | — | — |
| 2021-08-05 | $14.80 | $16.68 | 0 | — | — |
| 2021-08-04 | $14.80 | $16.68 | 0 | — | — |
| 2021-08-03 | $14.80 | $16.68 | 1,860 | — | — |
| 2021-08-02 | $12.50 | $14.09 | 0 | — | — |
| 2021-07-30 | $12.50 | $14.09 | 140 | — | — |
| 2021-07-29 | $13.50 | $15.22 | 0 | — | — |
| 2021-07-28 | $13.50 | $15.22 | 0 | — | — |
| 2021-07-27 | $13.50 | $15.22 | 1,290 | — | — |
| 2021-07-26 | $13.30 | $14.99 | 0 | — | — |
| 2021-07-23 | $13.30 | $14.99 | 150 | — | — |
| 2021-07-22 | $12.90 | $14.54 | 0 | — | — |
| 2021-07-21 | $12.90 | $14.54 | 0 | — | — |
| 2021-07-20 | $12.90 | $14.54 | 0 | — | — |
| 2021-07-19 | $12.90 | $14.54 | 0 | — | — |
| 2021-07-16 | $12.90 | $14.54 | 0 | — | — |
| 2021-07-15 | $12.90 | $14.54 | 4,110 | — | — |
| 2021-07-14 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-13 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-12 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-09 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-08 | $13.00 | $14.65 | 31,800 | — | — |
| 2021-07-07 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-06 | $13.00 | $14.65 | 0 | — | — |
| 2021-07-02 | $13.00 | $14.65 | 3,640 | — | — |
| 2021-07-01 | $13.00 | $14.65 | 0 | — | — |
| 2021-06-30 | $13.00 | $14.65 | 3,300 | — | — |
| 2021-06-29 | $13.60 | $15.33 | 1,560 | — | — |
| 2021-06-28 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-25 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-24 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-23 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-22 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-21 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-18 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-17 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-16 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-15 | $13.60 | $15.33 | 17,270 | — | — |
| 2021-06-14 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-11 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-10 | $13.60 | $15.33 | 0 | — | — |
| 2021-06-09 | $13.60 | $15.33 | 32,130 | — | — |
| 2021-06-08 | $13.60 | $15.33 | 3,360 | — | — |
| 2021-06-07 | $13.60 | $15.33 | 100 | — | — |
| 2021-06-04 | $12.60 | $14.20 | 0 | — | — |
| 2021-06-03 | $12.60 | $14.20 | 260 | — | — |
| 2021-06-02 | $15.10 | $17.02 | 0 | — | — |
| 2021-06-01 | $15.10 | $17.02 | 260 | — | — |
| 2021-05-28 | $15.10 | $17.02 | 0 | — | — |
| 2021-05-27 | $15.10 | $17.02 | 0 | — | — |
| 2021-05-26 | $15.10 | $17.02 | 740 | — | — |
| 2021-05-25 | $16.50 | $18.60 | 0 | — | — |
| 2021-05-24 | $16.50 | $18.60 | 0 | — | — |
| 2021-05-21 | $16.50 | $18.60 | 1,470 | — | — |
| 2021-05-20 | $12.60 | $14.20 | 580 | — | — |
| 2021-05-19 | $12.60 | $14.20 | 1,060 | — | — |
| 2021-05-18 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-17 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-14 | $12.80 | $14.43 | 4,590 | — | — |
| 2021-05-13 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-12 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-11 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-10 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-07 | $12.80 | $14.43 | 2,290 | — | — |
| 2021-05-06 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-05 | $12.80 | $14.43 | 0 | — | — |
| 2021-05-04 | $12.80 | $14.43 | 4,250 | — | — |
| 2021-05-03 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-30 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-29 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-28 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-27 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-26 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-23 | $14.00 | $15.78 | 5,410 | — | — |
| 2021-04-22 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-21 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-20 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-19 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-16 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-15 | $14.00 | $15.78 | 0 | — | — |
| 2021-04-14 | $14.00 | $15.78 | 490 | — | — |
| 2021-04-13 | $13.00 | $14.65 | 0 | — | — |
| 2021-04-12 | $13.00 | $14.65 | 0 | — | — |
| 2021-04-09 | $13.00 | $14.65 | 2,290 | — | — |
| 2021-04-08 | $12.80 | $14.43 | 0 | — | — |
| 2021-04-07 | $12.80 | $14.43 | 1,430 | — | — |
| 2021-04-06 | $12.60 | $14.20 | 0 | — | — |
| 2021-04-05 | $12.60 | $14.20 | 0 | — | — |
| 2021-04-01 | $12.60 | $14.20 | 0 | — | — |
| 2021-03-31 | $12.60 | $14.20 | 2,760 | — | — |
| 2021-03-30 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-29 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-26 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-25 | $13.10 | $14.77 | 5,820 | — | — |
| 2021-03-24 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-23 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-22 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-19 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-18 | $13.10 | $14.77 | 0 | — | — |
| 2021-03-17 | $13.10 | $14.77 | 3,110 | — | — |
| 2021-03-16 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-15 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-12 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-11 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-10 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-09 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-08 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-05 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-04 | $13.90 | $15.67 | 0 | — | — |
| 2021-03-03 | $13.90 | $15.67 | 1,140 | — | — |
| 2021-03-02 | $12.00 | $13.53 | 0 | — | — |
| 2021-03-01 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-26 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-25 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-24 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-23 | $12.00 | $13.53 | 330 | — | — |
| 2021-02-22 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-19 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-18 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-17 | $12.00 | $13.53 | 0 | — | — |
| 2021-02-16 | $12.00 | $13.53 | 330 | — | — |
| 2021-02-12 | $12.80 | $14.43 | 0 | — | — |
| 2021-02-11 | $12.80 | $14.43 | 0 | — | — |
| 2021-02-10 | $12.80 | $14.43 | 0 | — | — |
| 2021-02-09 | $12.80 | $14.43 | 920 | — | — |
| 2021-02-08 | $13.10 | $14.77 | 0 | — | — |
| 2021-02-05 | $13.10 | $14.77 | 1,460 | — | — |
| 2021-02-04 | $13.00 | $14.65 | 0 | — | — |
| 2021-02-03 | $13.00 | $14.65 | 140 | — | — |
| 2021-02-02 | $13.00 | $14.65 | 140 | — | — |
| 2021-02-01 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-29 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-28 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-27 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-26 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-25 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-22 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-21 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-20 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-19 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-15 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-14 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-13 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-12 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-11 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-08 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-07 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-06 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-05 | $11.00 | $12.40 | 0 | — | — |
| 2021-01-04 | $11.00 | $12.40 | 0 | — | — |