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
- 2021-06-11 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 | $19.73 | $19.73 | 77,800 | — | — |
| 2021-12-30 | $19.89 | $19.89 | 150,300 | — | — |
| 2021-12-29 | $19.83 | $19.83 | 193,900 | — | — |
| 2021-12-28 | $21.08 | $21.08 | 44,500 | — | — |
| 2021-12-27 | $20.26 | $20.26 | 75,300 | — | — |
| 2021-12-23 | $21.44 | $21.44 | 97,200 | — | — |
| 2021-12-22 | $20.21 | $20.21 | 240,600 | — | — |
| 2021-12-21 | $18.98 | $18.98 | 250,400 | — | — |
| 2021-12-20 | $19.00 | $19.00 | 72,200 | — | — |
| 2021-12-17 | $20.02 | $20.02 | 444,900 | — | — |
| 2021-12-16 | $19.18 | $19.18 | 630,600 | — | — |
| 2021-12-15 | $19.68 | $19.68 | 177,100 | — | — |
| 2021-12-14 | $18.27 | $18.27 | 183,200 | — | — |
| 2021-12-13 | $19.80 | $19.80 | 99,500 | — | — |
| 2021-12-10 | $19.71 | $19.71 | 68,700 | — | — |
| 2021-12-09 | $18.47 | $18.47 | 74,100 | — | — |
| 2021-12-08 | $18.03 | $18.03 | 113,800 | — | — |
| 2021-12-07 | $17.76 | $17.76 | 65,000 | — | — |
| 2021-12-06 | $16.90 | $16.90 | 64,500 | — | — |
| 2021-12-03 | $16.04 | $16.04 | 76,600 | — | — |
| 2021-12-02 | $15.84 | $15.84 | 120,200 | — | — |
| 2021-12-01 | $15.44 | $15.44 | 164,000 | — | — |
| 2021-11-30 | $17.78 | $17.78 | 60,300 | — | — |
| 2021-11-29 | $18.01 | $18.01 | 102,000 | — | — |
| 2021-11-26 | $17.66 | $17.66 | 40,400 | — | — |
| 2021-11-24 | $18.83 | $18.83 | 92,200 | — | — |
| 2021-11-23 | $18.01 | $18.01 | 100,100 | — | — |
| 2021-11-22 | $18.24 | $18.24 | 109,500 | — | — |
| 2021-11-19 | $17.88 | $17.88 | 105,300 | — | — |
| 2021-11-18 | $19.01 | $19.01 | 122,300 | — | — |
| 2021-11-17 | $19.46 | $19.46 | 184,500 | — | — |
| 2021-11-16 | $20.40 | $20.40 | 65,600 | — | — |
| 2021-11-15 | $21.20 | $21.20 | 63,500 | — | — |
| 2021-11-12 | $22.48 | $22.48 | 38,900 | — | — |
| 2021-11-11 | $24.88 | $24.88 | 51,000 | — | — |
| 2021-11-10 | $23.88 | $23.88 | 89,400 | — | — |
| 2021-11-09 | $22.61 | $22.61 | 68,000 | — | — |
| 2021-11-08 | $24.28 | $24.28 | 138,600 | — | — |
| 2021-11-05 | $27.31 | $27.31 | 51,300 | — | — |
| 2021-11-04 | $26.70 | $26.70 | 35,300 | — | — |
| 2021-11-03 | $26.58 | $26.58 | 70,100 | — | — |
| 2021-11-02 | $27.32 | $27.32 | 63,500 | — | — |
| 2021-11-01 | $24.61 | $24.61 | 55,100 | — | — |
| 2021-10-29 | $24.35 | $24.35 | 48,900 | — | — |
| 2021-10-28 | $24.27 | $24.27 | 32,400 | — | — |
| 2021-10-27 | $23.93 | $23.93 | 71,700 | — | — |
| 2021-10-26 | $23.91 | $23.91 | 70,400 | — | — |
| 2021-10-25 | $22.86 | $22.86 | 39,400 | — | — |
| 2021-10-22 | $22.76 | $22.76 | 76,500 | — | — |
| 2021-10-21 | $25.02 | $25.02 | 76,000 | — | — |
| 2021-10-20 | $22.34 | $22.34 | 30,200 | — | — |
| 2021-10-19 | $21.51 | $21.51 | 65,100 | — | — |
| 2021-10-18 | $21.24 | $21.24 | 79,800 | — | — |
| 2021-10-15 | $21.13 | $21.13 | 69,700 | — | — |
| 2021-10-14 | $21.86 | $21.86 | 53,700 | — | — |
| 2021-10-13 | $21.48 | $21.48 | 19,900 | — | — |
| 2021-10-12 | $20.05 | $20.05 | 44,000 | — | — |
| 2021-10-11 | $18.94 | $18.94 | 50,700 | — | — |
| 2021-10-08 | $21.31 | $21.31 | 146,500 | — | — |
| 2021-10-07 | $21.42 | $21.42 | 59,000 | — | — |
| 2021-10-06 | $22.02 | $22.02 | 43,200 | — | — |
| 2021-10-05 | $23.08 | $23.08 | 53,000 | — | — |
| 2021-10-04 | $22.85 | $22.85 | 48,900 | — | — |
| 2021-10-01 | $22.36 | $22.36 | 61,400 | — | — |
| 2021-09-30 | $21.63 | $21.63 | 166,200 | — | — |
| 2021-09-29 | $22.93 | $22.93 | 124,100 | — | — |
| 2021-09-28 | $22.13 | $22.13 | 276,900 | — | — |
| 2021-09-27 | $24.80 | $24.80 | 130,900 | — | — |
| 2021-09-24 | $20.70 | $20.70 | 115,100 | — | — |
| 2021-09-23 | $22.87 | $22.87 | 64,400 | — | — |
| 2021-09-22 | $23.60 | $23.60 | 96,500 | — | — |
| 2021-09-21 | $25.74 | $25.74 | 141,300 | — | — |
| 2021-09-20 | $25.17 | $25.17 | 349,300 | — | — |
| 2021-09-17 | $27.39 | $27.39 | 2,066,200 | — | — |
| 2021-09-16 | $34.35 | $34.35 | 289,600 | — | — |
| 2021-09-15 | $31.09 | $31.09 | 194,600 | — | — |
| 2021-09-14 | $29.79 | $29.79 | 184,600 | — | — |
| 2021-09-13 | $28.36 | $28.36 | 111,000 | — | — |
| 2021-09-10 | $27.72 | $27.72 | 191,400 | — | — |
| 2021-09-09 | $28.57 | $28.57 | 190,200 | — | — |
| 2021-09-08 | $26.66 | $26.66 | 228,700 | — | — |
| 2021-09-07 | $29.58 | $29.58 | 221,600 | — | — |
| 2021-09-03 | $31.28 | $31.28 | 187,300 | — | — |
| 2021-09-02 | $32.01 | $32.01 | 130,400 | — | — |
| 2021-09-01 | $31.95 | $31.95 | 115,200 | — | — |
| 2021-08-31 | $34.10 | $34.10 | 67,600 | — | — |
| 2021-08-30 | $32.72 | $32.72 | 130,300 | — | — |
| 2021-08-27 | $33.14 | $33.14 | 155,500 | — | — |
| 2021-08-26 | $31.01 | $31.01 | 118,600 | — | — |
| 2021-08-25 | $29.51 | $29.51 | 84,900 | — | — |
| 2021-08-24 | $29.52 | $29.52 | 65,200 | — | — |
| 2021-08-23 | $28.63 | $28.63 | 128,400 | — | — |
| 2021-08-20 | $28.43 | $28.43 | 179,700 | — | — |
| 2021-08-19 | $27.39 | $27.39 | 147,800 | — | — |
| 2021-08-18 | $29.43 | $29.43 | 308,800 | — | — |
| 2021-08-17 | $30.78 | $30.78 | 130,800 | — | — |
| 2021-08-16 | $29.35 | $29.35 | 294,100 | — | — |
| 2021-08-13 | $30.51 | $30.51 | 390,600 | — | — |
| 2021-08-12 | $32.22 | $32.22 | 95,900 | — | — |
| 2021-08-11 | $31.37 | $31.37 | 97,600 | — | — |
| 2021-08-10 | $32.11 | $32.11 | 106,000 | — | — |
| 2021-08-09 | $31.70 | $31.70 | 255,500 | — | — |
| 2021-08-06 | $30.47 | $30.47 | 201,200 | — | — |
| 2021-08-05 | $34.69 | $34.69 | 110,800 | — | — |
| 2021-08-04 | $33.91 | $33.91 | 90,000 | — | — |
| 2021-08-03 | $32.99 | $32.99 | 156,100 | — | — |
| 2021-08-02 | $34.02 | $34.02 | 61,000 | — | — |
| 2021-07-30 | $32.43 | $32.43 | 96,700 | — | — |
| 2021-07-29 | $31.27 | $31.27 | 162,400 | — | — |
| 2021-07-28 | $28.33 | $28.33 | 191,000 | — | — |
| 2021-07-27 | $27.60 | $27.60 | 483,400 | — | — |
| 2021-07-26 | $28.41 | $28.41 | 497,100 | — | — |
| 2021-07-23 | $30.51 | $30.51 | 300,800 | — | — |
| 2021-07-22 | $30.37 | $30.37 | 380,000 | — | — |
| 2021-07-21 | $28.68 | $28.68 | 461,000 | — | — |
| 2021-07-20 | $27.86 | $27.86 | 319,800 | — | — |
| 2021-07-19 | $26.65 | $26.65 | 306,800 | — | — |
| 2021-07-16 | $26.75 | $26.75 | 227,700 | — | — |
| 2021-07-15 | $26.79 | $26.79 | 374,000 | — | — |
| 2021-07-14 | $26.61 | $26.61 | 107,000 | — | — |
| 2021-07-13 | $27.35 | $27.35 | 297,200 | — | — |
| 2021-07-12 | $26.67 | $26.67 | 501,600 | — | — |
| 2021-07-09 | $27.79 | $27.79 | 355,200 | — | — |
| 2021-07-08 | $26.85 | $26.85 | 406,200 | — | — |
| 2021-07-07 | $27.30 | $27.30 | 177,300 | — | — |
| 2021-07-06 | $26.09 | $26.09 | 481,700 | — | — |
| 2021-07-02 | $25.40 | $25.40 | 257,100 | — | — |
| 2021-07-01 | $25.34 | $25.34 | 357,000 | — | — |
| 2021-06-30 | $24.95 | $24.95 | 74,400 | — | — |
| 2021-06-29 | $25.37 | $25.37 | 133,700 | — | — |
| 2021-06-28 | $24.62 | $24.62 | 150,000 | — | — |
| 2021-06-25 | $24.79 | $24.79 | 210,800 | — | — |
| 2021-06-24 | $24.82 | $24.82 | 220,200 | — | — |
| 2021-06-23 | $23.21 | $23.21 | 153,400 | — | — |
| 2021-06-22 | $22.04 | $22.04 | 67,300 | — | — |
| 2021-06-21 | $20.87 | $20.87 | 134,800 | — | — |
| 2021-06-18 | $19.68 | $19.68 | 133,700 | — | — |
| 2021-06-17 | $18.66 | $18.66 | 368,300 | — | — |
| 2021-06-16 | $18.88 | $18.88 | 288,300 | — | — |
| 2021-06-15 | $18.58 | $18.58 | 338,400 | — | — |
| 2021-06-14 | $20.16 | $20.16 | 895,000 | — | — |
| 2021-06-11 | $25.15 | $25.15 | 2,386,500 | — | — |