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
- 2021-06-30 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 | $16.07 | $16.07 | 1,198,100 | — | — |
| 2021-12-30 | $16.45 | $16.45 | 1,811,700 | — | — |
| 2021-12-29 | $16.00 | $16.00 | 1,405,900 | — | — |
| 2021-12-28 | $16.78 | $16.78 | 727,500 | — | — |
| 2021-12-27 | $16.32 | $16.32 | 607,300 | — | — |
| 2021-12-23 | $16.14 | $16.14 | 838,100 | — | — |
| 2021-12-22 | $15.96 | $15.96 | 1,553,900 | — | — |
| 2021-12-21 | $16.11 | $16.11 | 1,145,300 | — | — |
| 2021-12-20 | $15.80 | $15.80 | 1,269,500 | — | — |
| 2021-12-17 | $16.42 | $16.42 | 1,027,400 | — | — |
| 2021-12-16 | $15.62 | $15.62 | 1,328,600 | — | — |
| 2021-12-15 | $16.12 | $16.12 | 1,694,100 | — | — |
| 2021-12-14 | $15.76 | $15.76 | 1,468,600 | — | — |
| 2021-12-13 | $15.76 | $15.76 | 1,036,000 | — | — |
| 2021-12-10 | $15.86 | $15.86 | 1,364,200 | — | — |
| 2021-12-09 | $16.37 | $16.37 | 2,600,000 | — | — |
| 2021-12-08 | $17.98 | $17.98 | 801,300 | — | — |
| 2021-12-07 | $17.96 | $17.96 | 1,005,100 | — | — |
| 2021-12-06 | $17.12 | $17.12 | 1,551,300 | — | — |
| 2021-12-03 | $17.89 | $17.89 | 2,034,500 | — | — |
| 2021-12-02 | $18.54 | $18.54 | 2,157,700 | — | — |
| 2021-12-01 | $17.56 | $17.56 | 2,725,300 | — | — |
| 2021-11-30 | $18.01 | $18.01 | 1,753,700 | — | — |
| 2021-11-29 | $18.80 | $18.80 | 1,298,000 | — | — |
| 2021-11-26 | $19.24 | $19.24 | 315,100 | — | — |
| 2021-11-24 | $19.37 | $19.37 | 482,800 | — | — |
| 2021-11-23 | $18.20 | $18.20 | 1,008,400 | — | — |
| 2021-11-22 | $18.50 | $18.50 | 372,100 | — | — |
| 2021-11-19 | $18.75 | $18.75 | 327,100 | — | — |
| 2021-11-18 | $19.26 | $19.26 | 830,800 | — | — |
| 2021-11-17 | $20.84 | $20.84 | 474,400 | — | — |
| 2021-11-16 | $20.97 | $20.97 | 480,600 | — | — |
| 2021-11-15 | $21.27 | $21.27 | 1,101,500 | — | — |
| 2021-11-12 | $19.73 | $19.73 | 1,215,400 | — | — |
| 2021-11-11 | $19.91 | $19.91 | 2,289,100 | — | — |
| 2021-11-10 | $23.79 | $23.79 | 419,200 | — | — |
| 2021-11-09 | $24.82 | $24.82 | 236,500 | — | — |
| 2021-11-08 | $25.09 | $25.09 | 255,800 | — | — |
| 2021-11-05 | $25.19 | $25.19 | 286,900 | — | — |
| 2021-11-04 | $26.63 | $26.63 | 360,500 | — | — |
| 2021-11-03 | $27.11 | $27.11 | 416,000 | — | — |
| 2021-11-02 | $26.03 | $26.03 | 813,900 | — | — |
| 2021-11-01 | $26.87 | $26.87 | 1,062,600 | — | — |
| 2021-10-29 | $28.04 | $28.04 | 386,200 | — | — |
| 2021-10-28 | $27.70 | $27.70 | 379,300 | — | — |
| 2021-10-27 | $27.41 | $27.41 | 602,500 | — | — |
| 2021-10-26 | $27.40 | $27.40 | 292,900 | — | — |
| 2021-10-25 | $26.87 | $26.87 | 821,000 | — | — |
| 2021-10-22 | $27.10 | $27.10 | 1,115,100 | — | — |
| 2021-10-21 | $27.69 | $27.69 | 404,100 | — | — |
| 2021-10-20 | $27.36 | $27.36 | 472,800 | — | — |
| 2021-10-19 | $27.21 | $27.21 | 334,100 | — | — |
| 2021-10-18 | $25.93 | $25.93 | 569,900 | — | — |
| 2021-10-15 | $25.07 | $25.07 | 840,900 | — | — |
| 2021-10-14 | $25.86 | $25.86 | 1,125,400 | — | — |
| 2021-10-13 | $24.07 | $24.07 | 487,300 | — | — |
| 2021-10-12 | $22.35 | $22.35 | 332,500 | — | — |
| 2021-10-11 | $22.56 | $22.56 | 387,200 | — | — |
| 2021-10-08 | $22.27 | $22.27 | 1,169,200 | — | — |
| 2021-10-07 | $23.18 | $23.18 | 916,900 | — | — |
| 2021-10-06 | $22.83 | $22.83 | 1,485,400 | — | — |
| 2021-10-05 | $24.10 | $24.10 | 522,600 | — | — |
| 2021-10-04 | $24.23 | $24.23 | 712,400 | — | — |
| 2021-10-01 | $25.73 | $25.73 | 1,610,000 | — | — |
| 2021-09-30 | $26.40 | $26.40 | 608,400 | — | — |
| 2021-09-29 | $26.72 | $26.72 | 612,300 | — | — |
| 2021-09-28 | $26.21 | $26.21 | 702,300 | — | — |
| 2021-09-27 | $27.25 | $27.25 | 1,238,800 | — | — |
| 2021-09-24 | $26.25 | $26.25 | 1,316,500 | — | — |
| 2021-09-23 | $28.45 | $28.45 | 689,600 | — | — |
| 2021-09-22 | $29.73 | $29.73 | 932,000 | — | — |
| 2021-09-21 | $30.78 | $30.78 | 756,200 | — | — |
| 2021-09-20 | $32.75 | $32.75 | 1,134,900 | — | — |
| 2021-09-17 | $35.26 | $35.26 | 2,569,300 | — | — |
| 2021-09-16 | $36.21 | $36.21 | 248,200 | — | — |
| 2021-09-15 | $36.13 | $36.13 | 568,500 | — | — |
| 2021-09-14 | $34.31 | $34.31 | 235,000 | — | — |
| 2021-09-13 | $34.55 | $34.55 | 499,400 | — | — |
| 2021-09-10 | $35.02 | $35.02 | 309,800 | — | — |
| 2021-09-09 | $35.16 | $35.16 | 308,800 | — | — |
| 2021-09-08 | $34.46 | $34.46 | 427,100 | — | — |
| 2021-09-07 | $34.40 | $34.40 | 453,700 | — | — |
| 2021-09-03 | $35.91 | $35.91 | 175,500 | — | — |
| 2021-09-02 | $36.19 | $36.19 | 476,400 | — | — |
| 2021-09-01 | $34.41 | $34.41 | 375,800 | — | — |
| 2021-08-31 | $34.23 | $34.23 | 356,300 | — | — |
| 2021-08-30 | $34.47 | $34.47 | 422,700 | — | — |
| 2021-08-27 | $35.10 | $35.10 | 211,100 | — | — |
| 2021-08-26 | $34.84 | $34.84 | 211,200 | — | — |
| 2021-08-25 | $36.85 | $36.85 | 350,900 | — | — |
| 2021-08-24 | $36.18 | $36.18 | 141,200 | — | — |
| 2021-08-23 | $34.81 | $34.81 | 283,000 | — | — |
| 2021-08-20 | $36.39 | $36.39 | 480,400 | — | — |
| 2021-08-19 | $33.84 | $33.84 | 584,500 | — | — |
| 2021-08-18 | $33.72 | $33.72 | 524,100 | — | — |
| 2021-08-17 | $34.35 | $34.35 | 999,600 | — | — |
| 2021-08-16 | $34.05 | $34.05 | 858,000 | — | — |
| 2021-08-13 | $34.84 | $34.84 | 1,296,200 | — | — |
| 2021-08-12 | $35.00 | $35.00 | 535,500 | — | — |
| 2021-08-11 | $36.34 | $36.34 | 577,000 | — | — |
| 2021-08-10 | $39.85 | $39.85 | 562,800 | — | — |
| 2021-08-09 | $38.96 | $38.96 | 257,100 | — | — |
| 2021-08-06 | $39.00 | $39.00 | 269,600 | — | — |
| 2021-08-05 | $39.00 | $39.00 | 183,500 | — | — |
| 2021-08-04 | $38.99 | $38.99 | 224,100 | — | — |
| 2021-08-03 | $37.56 | $37.56 | 425,400 | — | — |
| 2021-08-02 | $37.43 | $37.43 | 349,400 | — | — |
| 2021-07-30 | $36.78 | $36.78 | 158,700 | — | — |
| 2021-07-29 | $36.41 | $36.41 | 211,200 | — | — |
| 2021-07-28 | $35.39 | $35.39 | 232,300 | — | — |
| 2021-07-27 | $35.01 | $35.01 | 309,300 | — | — |
| 2021-07-26 | $36.00 | $36.00 | 273,100 | — | — |
| 2021-07-23 | $37.90 | $37.90 | 436,100 | — | — |
| 2021-07-22 | $39.07 | $39.07 | 205,800 | — | — |
| 2021-07-21 | $38.00 | $38.00 | 230,000 | — | — |
| 2021-07-20 | $38.18 | $38.18 | 545,700 | — | — |
| 2021-07-19 | $35.34 | $35.34 | 167,400 | — | — |
| 2021-07-16 | $36.45 | $36.45 | 254,600 | — | — |
| 2021-07-15 | $36.00 | $36.00 | 414,000 | — | — |
| 2021-07-14 | $36.97 | $36.97 | 304,600 | — | — |
| 2021-07-13 | $37.89 | $37.89 | 172,400 | — | — |
| 2021-07-12 | $36.53 | $36.53 | 202,800 | — | — |
| 2021-07-09 | $36.38 | $36.38 | 234,400 | — | — |
| 2021-07-08 | $36.92 | $36.92 | 876,700 | — | — |
| 2021-07-07 | $36.75 | $36.75 | 1,200,400 | — | — |
| 2021-07-06 | $38.07 | $38.07 | 739,900 | — | — |
| 2021-07-02 | $38.94 | $38.94 | 1,159,100 | — | — |
| 2021-07-01 | $38.50 | $38.50 | 3,200,400 | — | — |
| 2021-06-30 | $37.85 | $37.85 | 12,389,400 | — | — |