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
- 2021-04-15 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 | $20.21 | $20.21 | 4,700 | — | — |
| 2021-12-30 | $20.12 | $20.12 | 7,600 | — | — |
| 2021-12-29 | $20.46 | $20.46 | 12,300 | — | — |
| 2021-12-28 | $20.64 | $20.64 | 8,000 | — | — |
| 2021-12-27 | $20.10 | $20.10 | 12,300 | — | — |
| 2021-12-23 | $19.65 | $19.65 | 33,300 | — | — |
| 2021-12-22 | $19.15 | $19.15 | 20,300 | — | — |
| 2021-12-21 | $19.62 | $19.62 | 40,800 | — | — |
| 2021-12-20 | $18.25 | $18.25 | 38,600 | — | — |
| 2021-12-17 | $18.00 | $18.00 | 76,600 | — | — |
| 2021-12-16 | $18.09 | $18.09 | 24,900 | — | — |
| 2021-12-15 | $19.34 | $19.34 | 35,400 | — | — |
| 2021-12-14 | $20.69 | $20.69 | 48,200 | — | — |
| 2021-12-13 | $21.12 | $21.12 | 14,300 | — | — |
| 2021-12-10 | $21.20 | $21.20 | 18,100 | — | — |
| 2021-12-09 | $21.00 | $21.00 | 3,600 | — | — |
| 2021-12-08 | $20.84 | $20.84 | 3,100 | — | — |
| 2021-12-07 | $21.49 | $21.49 | 13,700 | — | — |
| 2021-12-06 | $21.32 | $21.32 | 15,500 | — | — |
| 2021-12-03 | $21.06 | $21.06 | 10,400 | — | — |
| 2021-12-02 | $21.26 | $21.26 | 40,000 | — | — |
| 2021-12-01 | $20.56 | $20.56 | 26,600 | — | — |
| 2021-11-30 | $21.99 | $21.99 | 10,600 | — | — |
| 2021-11-29 | $21.17 | $21.17 | 28,600 | — | — |
| 2021-11-26 | $21.00 | $21.00 | 6,600 | — | — |
| 2021-11-24 | $21.49 | $21.49 | 14,500 | — | — |
| 2021-11-23 | $21.35 | $21.35 | 15,600 | — | — |
| 2021-11-22 | $21.55 | $21.55 | 39,300 | — | — |
| 2021-11-19 | $21.00 | $21.00 | 12,000 | — | — |
| 2021-11-18 | $20.98 | $20.98 | 26,400 | — | — |
| 2021-11-17 | $20.96 | $20.96 | 14,400 | — | — |
| 2021-11-16 | $21.14 | $21.14 | 25,800 | — | — |
| 2021-11-15 | $21.00 | $21.00 | 36,300 | — | — |
| 2021-11-12 | $21.23 | $21.23 | 31,100 | — | — |
| 2021-11-11 | $23.49 | $23.49 | 19,900 | — | — |
| 2021-11-10 | $22.94 | $22.94 | 12,200 | — | — |
| 2021-11-09 | $23.00 | $23.00 | 11,100 | — | — |
| 2021-11-08 | $23.00 | $23.00 | 13,100 | — | — |
| 2021-11-05 | $22.99 | $22.99 | 18,700 | — | — |
| 2021-11-04 | $22.71 | $22.71 | 9,600 | — | — |
| 2021-11-03 | $22.87 | $22.87 | 8,500 | — | — |
| 2021-11-02 | $22.73 | $22.73 | 14,600 | — | — |
| 2021-11-01 | $23.75 | $23.75 | 50,800 | — | — |
| 2021-10-29 | $22.74 | $22.74 | 44,200 | — | — |
| 2021-10-28 | $22.37 | $22.37 | 64,400 | — | — |
| 2021-10-27 | $20.43 | $20.43 | 28,400 | — | — |
| 2021-10-26 | $20.10 | $20.10 | 102,300 | — | — |
| 2021-10-25 | $24.00 | $24.00 | 83,700 | — | — |
| 2021-10-22 | $23.08 | $23.08 | 23,700 | — | — |
| 2021-10-21 | $22.87 | $22.87 | 4,100 | — | — |
| 2021-10-20 | $22.28 | $22.28 | 16,100 | — | — |
| 2021-10-19 | $23.29 | $23.29 | 8,800 | — | — |
| 2021-10-18 | $22.96 | $22.96 | 9,500 | — | — |
| 2021-10-15 | $22.25 | $22.25 | 13,100 | — | — |
| 2021-10-14 | $22.06 | $22.06 | 15,500 | — | — |
| 2021-10-13 | $21.82 | $21.82 | 15,500 | — | — |
| 2021-10-12 | $20.10 | $20.10 | 61,100 | — | — |
| 2021-10-11 | $19.50 | $19.50 | 24,900 | — | — |
| 2021-10-08 | $19.23 | $19.23 | 39,300 | — | — |
| 2021-10-07 | $18.86 | $18.86 | 30,300 | — | — |
| 2021-10-06 | $18.80 | $18.80 | 14,200 | — | — |
| 2021-10-05 | $18.27 | $18.27 | 46,100 | — | — |
| 2021-10-04 | $20.14 | $20.14 | 23,500 | — | — |
| 2021-10-01 | $20.72 | $20.72 | 9,300 | — | — |
| 2021-09-30 | $21.03 | $21.03 | 8,600 | — | — |
| 2021-09-29 | $21.31 | $21.31 | 19,700 | — | — |
| 2021-09-28 | $21.51 | $21.51 | 14,200 | — | — |
| 2021-09-27 | $22.10 | $22.10 | 19,200 | — | — |
| 2021-09-24 | $22.52 | $22.52 | 11,300 | — | — |
| 2021-09-23 | $21.87 | $21.87 | 24,800 | — | — |
| 2021-09-22 | $22.12 | $22.12 | 52,300 | — | — |
| 2021-09-21 | $22.58 | $22.58 | 27,900 | — | — |
| 2021-09-20 | $21.26 | $21.26 | 31,800 | — | — |
| 2021-09-17 | $20.29 | $20.29 | 66,900 | — | — |
| 2021-09-16 | $22.77 | $22.77 | 7,800 | — | — |
| 2021-09-15 | $22.68 | $22.68 | 2,900 | — | — |
| 2021-09-14 | $22.50 | $22.50 | 10,000 | — | — |
| 2021-09-13 | $23.30 | $23.30 | 20,100 | — | — |
| 2021-09-10 | $23.00 | $23.00 | 9,000 | — | — |
| 2021-09-09 | $23.10 | $23.10 | 11,700 | — | — |
| 2021-09-08 | $23.45 | $23.45 | 22,100 | — | — |
| 2021-09-07 | $23.00 | $23.00 | 15,700 | — | — |
| 2021-09-03 | $23.27 | $23.27 | 7,600 | — | — |
| 2021-09-02 | $23.04 | $23.04 | 13,300 | — | — |
| 2021-09-01 | $23.15 | $23.15 | 21,700 | — | — |
| 2021-08-31 | $23.47 | $23.47 | 31,300 | — | — |
| 2021-08-30 | $23.35 | $23.35 | 21,200 | — | — |
| 2021-08-27 | $23.04 | $23.04 | 16,800 | — | — |
| 2021-08-26 | $23.02 | $23.02 | 10,700 | — | — |
| 2021-08-25 | $23.03 | $23.03 | 24,700 | — | — |
| 2021-08-24 | $22.91 | $22.91 | 23,600 | — | — |
| 2021-08-23 | $22.88 | $22.88 | 15,500 | — | — |
| 2021-08-20 | $23.70 | $23.70 | 26,700 | — | — |
| 2021-08-19 | $22.99 | $22.99 | 9,100 | — | — |
| 2021-08-18 | $22.91 | $22.91 | 12,400 | — | — |
| 2021-08-17 | $22.64 | $22.64 | 26,000 | — | — |
| 2021-08-16 | $23.59 | $23.59 | 14,800 | — | — |
| 2021-08-13 | $23.87 | $23.87 | 23,300 | — | — |
| 2021-08-12 | $24.50 | $24.50 | 33,700 | — | — |
| 2021-08-11 | $24.51 | $24.51 | 16,400 | — | — |
| 2021-08-10 | $24.38 | $24.38 | 46,100 | — | — |
| 2021-08-09 | $23.96 | $23.96 | 42,700 | — | — |
| 2021-08-06 | $23.35 | $23.35 | 22,800 | — | — |
| 2021-08-05 | $23.76 | $23.76 | 15,100 | — | — |
| 2021-08-04 | $23.51 | $23.51 | 24,400 | — | — |
| 2021-08-03 | $23.69 | $23.69 | 21,100 | — | — |
| 2021-08-02 | $23.37 | $23.37 | 34,000 | — | — |
| 2021-07-30 | $22.25 | $22.25 | 19,300 | — | — |
| 2021-07-29 | $23.55 | $23.55 | 22,900 | — | — |
| 2021-07-28 | $23.65 | $23.65 | 8,300 | — | — |
| 2021-07-27 | $23.38 | $23.38 | 57,600 | — | — |
| 2021-07-26 | $25.37 | $25.37 | 156,100 | — | — |
| 2021-07-23 | $23.78 | $23.78 | 91,700 | — | — |
| 2021-07-22 | $21.32 | $21.32 | 34,600 | — | — |
| 2021-07-21 | $21.69 | $21.69 | 35,000 | — | — |
| 2021-07-20 | $21.51 | $21.51 | 44,700 | — | — |
| 2021-07-19 | $20.77 | $20.77 | 31,400 | — | — |
| 2021-07-16 | $20.67 | $20.67 | 15,400 | — | — |
| 2021-07-15 | $21.13 | $21.13 | 38,100 | — | — |
| 2021-07-14 | $21.33 | $21.34 | 31,900 | — | — |
| 2021-07-13 | $21.93 | $21.93 | 86,500 | — | — |
| 2021-07-12 | $20.57 | $20.57 | 25,400 | — | — |
| 2021-07-09 | $20.35 | $20.35 | 66,600 | — | — |
| 2021-07-08 | $20.30 | $20.30 | 37,400 | — | — |
| 2021-07-07 | $20.27 | $20.27 | 20,600 | — | — |
| 2021-07-06 | $20.43 | $20.43 | 39,600 | — | — |
| 2021-07-02 | $20.39 | $20.39 | 37,000 | — | — |
| 2021-07-01 | $20.65 | $20.65 | 127,500 | — | — |
| 2021-06-30 | $20.37 | $20.37 | 57,900 | — | — |
| 2021-06-29 | $19.69 | $19.69 | 115,000 | — | — |
| 2021-06-28 | $19.57 | $19.57 | 41,100 | — | — |
| 2021-06-25 | $19.87 | $19.87 | 533,600 | — | — |
| 2021-06-24 | $20.79 | $20.79 | 111,100 | — | — |
| 2021-06-23 | $20.77 | $20.77 | 34,300 | — | — |
| 2021-06-22 | $20.84 | $20.84 | 79,000 | — | — |
| 2021-06-21 | $20.85 | $20.85 | 77,800 | — | — |
| 2021-06-18 | $20.01 | $20.01 | 169,000 | — | — |
| 2021-06-17 | $20.81 | $20.81 | 92,600 | — | — |
| 2021-06-16 | $20.69 | $20.69 | 69,900 | — | — |
| 2021-06-15 | $20.29 | $20.29 | 66,200 | — | — |
| 2021-06-14 | $20.07 | $20.07 | 37,300 | — | — |
| 2021-06-11 | $20.40 | $20.40 | 34,200 | — | — |
| 2021-06-10 | $20.26 | $20.26 | 40,300 | — | — |
| 2021-06-09 | $20.12 | $20.12 | 30,600 | — | — |
| 2021-06-08 | $20.17 | $20.17 | 57,500 | — | — |
| 2021-06-07 | $20.36 | $20.36 | 68,200 | — | — |
| 2021-06-04 | $20.60 | $20.60 | 90,900 | — | — |
| 2021-06-03 | $20.39 | $20.39 | 72,200 | — | — |
| 2021-06-02 | $19.41 | $19.41 | 40,400 | — | — |
| 2021-06-01 | $19.86 | $19.86 | 92,900 | — | — |
| 2021-05-28 | $19.00 | $19.00 | 37,100 | — | — |
| 2021-05-27 | $18.71 | $18.71 | 54,700 | — | — |
| 2021-05-26 | $18.36 | $18.36 | 32,900 | — | — |
| 2021-05-25 | $18.07 | $18.07 | 16,200 | — | — |
| 2021-05-24 | $18.07 | $18.07 | 17,000 | — | — |
| 2021-05-21 | $17.80 | $17.80 | 13,400 | — | — |
| 2021-05-20 | $17.57 | $17.57 | 36,500 | — | — |
| 2021-05-19 | $17.68 | $17.68 | 13,200 | — | — |
| 2021-05-18 | $17.90 | $17.90 | 27,000 | — | — |
| 2021-05-17 | $17.37 | $17.37 | 6,700 | — | — |
| 2021-05-14 | $17.20 | $17.20 | 30,300 | — | — |
| 2021-05-13 | $16.21 | $16.21 | 74,400 | — | — |
| 2021-05-12 | $18.15 | $18.15 | 29,600 | — | — |
| 2021-05-11 | $18.29 | $18.29 | 21,200 | — | — |
| 2021-05-10 | $18.08 | $18.08 | 45,800 | — | — |
| 2021-05-07 | $18.32 | $18.32 | 9,600 | — | — |
| 2021-05-06 | $17.54 | $17.54 | 74,500 | — | — |
| 2021-05-05 | $17.68 | $17.68 | 22,800 | — | — |
| 2021-05-04 | $17.91 | $17.91 | 85,500 | — | — |
| 2021-05-03 | $18.91 | $18.91 | 15,500 | — | — |
| 2021-04-30 | $18.45 | $18.45 | 52,300 | — | — |
| 2021-04-29 | $19.02 | $19.02 | 111,000 | — | — |
| 2021-04-28 | $19.34 | $19.34 | 209,400 | — | — |
| 2021-04-27 | $18.48 | $18.48 | 45,200 | — | — |
| 2021-04-26 | $17.97 | $17.97 | 22,000 | — | — |
| 2021-04-23 | $18.35 | $18.35 | 15,200 | — | — |
| 2021-04-22 | $18.10 | $18.10 | 27,900 | — | — |
| 2021-04-21 | $18.00 | $18.00 | 48,500 | — | — |
| 2021-04-20 | $18.26 | $18.26 | 46,900 | — | — |
| 2021-04-19 | $18.49 | $18.49 | 139,500 | — | — |
| 2021-04-16 | $18.12 | $18.12 | 171,200 | — | — |
| 2021-04-15 | $18.56 | $18.56 | 1,963,200 | — | — |