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
- 2021-06-16 to 2026-08-27
- 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 | $19.18 | $19.18 | 3,700 | — | — |
| 2021-12-30 | $19.23 | $19.23 | 24,900 | — | — |
| 2021-12-29 | $20.43 | $20.43 | 4,000 | — | — |
| 2021-12-28 | $19.95 | $19.95 | 6,500 | — | — |
| 2021-12-27 | $20.04 | $20.04 | 15,600 | — | — |
| 2021-12-23 | $20.21 | $20.21 | 12,700 | — | — |
| 2021-12-22 | $19.66 | $19.66 | 15,300 | — | — |
| 2021-12-21 | $19.89 | $19.89 | 21,800 | — | — |
| 2021-12-20 | $19.75 | $19.75 | 31,700 | — | — |
| 2021-12-17 | $18.50 | $18.50 | 48,500 | — | — |
| 2021-12-16 | $16.97 | $16.97 | 15,000 | — | — |
| 2021-12-15 | $15.70 | $15.70 | 24,400 | — | — |
| 2021-12-14 | $16.08 | $16.08 | 59,300 | — | — |
| 2021-12-13 | $14.59 | $14.59 | 9,200 | — | — |
| 2021-12-10 | $14.25 | $14.25 | 10,300 | — | — |
| 2021-12-09 | $14.20 | $14.20 | 7,400 | — | — |
| 2021-12-08 | $14.39 | $14.38 | 8,800 | — | — |
| 2021-12-07 | $14.27 | $14.27 | 13,900 | — | — |
| 2021-12-06 | $13.39 | $13.39 | 42,900 | — | — |
| 2021-12-03 | $13.61 | $13.61 | 8,900 | — | — |
| 2021-12-02 | $13.60 | $13.60 | 24,900 | — | — |
| 2021-12-01 | $13.57 | $13.57 | 47,900 | — | — |
| 2021-11-30 | $14.01 | $14.01 | 217,300 | — | — |
| 2021-11-29 | $11.73 | $11.73 | 10,900 | — | — |
| 2021-11-26 | $11.41 | $11.41 | 3,600 | — | — |
| 2021-11-24 | $11.24 | $11.24 | 9,000 | — | — |
| 2021-11-23 | $11.86 | $11.86 | 24,100 | — | — |
| 2021-11-22 | $11.61 | $11.61 | 50,000 | — | — |
| 2021-11-19 | $10.45 | $10.45 | 27,500 | — | — |
| 2021-11-18 | $9.99 | $9.99 | 30,800 | — | — |
| 2021-11-17 | $10.50 | $10.50 | 117,500 | — | — |
| 2021-11-16 | $10.15 | $10.15 | 181,900 | — | — |
| 2021-11-15 | $14.79 | $14.79 | 1,900 | — | — |
| 2021-11-12 | $14.74 | $14.74 | 3,700 | — | — |
| 2021-11-11 | $14.64 | $14.64 | 6,400 | — | — |
| 2021-11-10 | $14.84 | $14.84 | 9,500 | — | — |
| 2021-11-09 | $14.99 | $14.99 | 30,900 | — | — |
| 2021-11-08 | $14.51 | $14.51 | 72,700 | — | — |
| 2021-11-05 | $17.76 | $17.76 | 9,100 | — | — |
| 2021-11-04 | $19.23 | $19.23 | 1,800 | — | — |
| 2021-11-03 | $19.32 | $19.32 | 900 | — | — |
| 2021-11-02 | $19.49 | $19.49 | 1,100 | — | — |
| 2021-11-01 | $18.95 | $18.95 | 6,200 | — | — |
| 2021-10-29 | $18.61 | $18.61 | 1,600 | — | — |
| 2021-10-28 | $18.81 | $18.81 | 2,600 | — | — |
| 2021-10-27 | $19.07 | $19.07 | 2,000 | — | — |
| 2021-10-26 | $19.15 | $19.15 | 600 | — | — |
| 2021-10-25 | $19.48 | $19.48 | 1,900 | — | — |
| 2021-10-22 | $19.70 | $19.70 | 1,500 | — | — |
| 2021-10-21 | $19.11 | $19.11 | 2,200 | — | — |
| 2021-10-20 | $19.49 | $19.49 | 2,500 | — | — |
| 2021-10-19 | $19.95 | $19.95 | 1,000 | — | — |
| 2021-10-18 | $19.98 | $19.98 | 2,100 | — | — |
| 2021-10-15 | $19.80 | $19.80 | 6,600 | — | — |
| 2021-10-14 | $20.00 | $20.00 | 5,900 | — | — |
| 2021-10-13 | $19.66 | $19.66 | 26,700 | — | — |
| 2021-10-12 | $19.58 | $19.58 | 8,100 | — | — |
| 2021-10-11 | $19.42 | $19.42 | 14,400 | — | — |
| 2021-10-08 | $19.65 | $19.65 | 41,800 | — | — |
| 2021-10-07 | $19.84 | $19.84 | 8,600 | — | — |
| 2021-10-06 | $20.49 | $20.49 | 63,000 | — | — |
| 2021-10-05 | $18.52 | $18.52 | 2,800 | — | — |
| 2021-10-04 | $18.54 | $18.54 | 28,900 | — | — |
| 2021-10-01 | $19.30 | $19.30 | 52,200 | — | — |
| 2021-09-30 | $19.61 | $19.61 | 168,900 | — | — |
| 2021-09-29 | $18.96 | $18.96 | 24,400 | — | — |
| 2021-09-28 | $19.28 | $19.28 | 2,700 | — | — |
| 2021-09-27 | $19.30 | $19.30 | 76,800 | — | — |
| 2021-09-24 | $19.21 | $19.21 | 4,800 | — | — |
| 2021-09-23 | $19.38 | $19.38 | 900 | — | — |
| 2021-09-22 | $19.25 | $19.25 | 2,000 | — | — |
| 2021-09-21 | $19.41 | $19.41 | 6,700 | — | — |
| 2021-09-20 | $19.83 | $19.83 | 5,400 | — | — |
| 2021-09-17 | $19.91 | $19.91 | 6,400 | — | — |
| 2021-09-16 | $20.21 | $20.21 | 70,300 | — | — |
| 2021-09-15 | $20.16 | $20.16 | 9,300 | — | — |
| 2021-09-14 | $20.15 | $20.15 | 8,300 | — | — |
| 2021-09-13 | $19.80 | $19.80 | 8,500 | — | — |
| 2021-09-10 | $19.55 | $19.55 | 1,500 | — | — |
| 2021-09-09 | $19.96 | $19.96 | 2,200 | — | — |
| 2021-09-08 | $19.66 | $19.66 | 2,600 | — | — |
| 2021-09-07 | $20.21 | $20.21 | 5,900 | — | — |
| 2021-09-03 | $20.39 | $20.39 | 5,000 | — | — |
| 2021-09-02 | $21.00 | $21.00 | 1,000 | — | — |
| 2021-09-01 | $20.79 | $20.79 | 3,600 | — | — |
| 2021-08-31 | $20.96 | $20.96 | 48,500 | — | — |
| 2021-08-30 | $20.37 | $20.37 | 7,800 | — | — |
| 2021-08-27 | $20.25 | $20.25 | 22,800 | — | — |
| 2021-08-26 | $19.95 | $19.95 | 23,500 | — | — |
| 2021-08-25 | $20.00 | $20.00 | 15,900 | — | — |
| 2021-08-24 | $20.48 | $20.48 | 30,800 | — | — |
| 2021-08-23 | $20.03 | $20.03 | 43,200 | — | — |
| 2021-08-20 | $19.75 | $19.75 | 177,400 | — | — |
| 2021-08-19 | $19.57 | $19.57 | 23,800 | — | — |
| 2021-08-18 | $19.19 | $19.19 | 25,700 | — | — |
| 2021-08-17 | $18.82 | $18.82 | 5,300 | — | — |
| 2021-08-16 | $19.31 | $19.31 | 120,000 | — | — |
| 2021-08-13 | $19.36 | $19.36 | 16,300 | — | — |
| 2021-08-12 | $19.20 | $19.20 | 6,400 | — | — |
| 2021-08-11 | $19.08 | $19.08 | 2,400 | — | — |
| 2021-08-10 | $19.09 | $19.09 | 4,100 | — | — |
| 2021-08-09 | $19.54 | $19.54 | 7,500 | — | — |
| 2021-08-06 | $19.50 | $19.50 | 1,000 | — | — |
| 2021-08-05 | $19.49 | $19.49 | 2,800 | — | — |
| 2021-08-04 | $20.03 | $20.03 | 400 | — | — |
| 2021-08-03 | $20.00 | $20.00 | 1,300 | — | — |
| 2021-08-02 | $20.28 | $20.28 | 1,000 | — | — |
| 2021-07-30 | $20.40 | $20.40 | 5,400 | — | — |
| 2021-07-29 | $19.83 | $19.83 | 8,600 | — | — |
| 2021-07-28 | $19.65 | $19.65 | 41,600 | — | — |
| 2021-07-27 | $19.94 | $19.94 | 7,700 | — | — |
| 2021-07-26 | $19.47 | $19.47 | 5,800 | — | — |
| 2021-07-23 | $19.38 | $19.38 | 26,900 | — | — |
| 2021-07-22 | $19.40 | $19.40 | 5,800 | — | — |
| 2021-07-21 | $19.76 | $19.76 | 6,500 | — | — |
| 2021-07-20 | $19.59 | $19.59 | 11,700 | — | — |
| 2021-07-19 | $19.22 | $19.22 | 56,800 | — | — |
| 2021-07-16 | $18.34 | $18.34 | 27,400 | — | — |
| 2021-07-15 | $18.68 | $18.68 | 47,700 | — | — |
| 2021-07-14 | $19.40 | $19.40 | 22,100 | — | — |
| 2021-07-13 | $19.65 | $19.65 | 71,900 | — | — |
| 2021-07-12 | $19.25 | $19.25 | 66,100 | — | — |
| 2021-07-09 | $19.07 | $19.07 | 43,900 | — | — |
| 2021-07-08 | $19.00 | $19.00 | 93,600 | — | — |
| 2021-07-07 | $18.86 | $18.86 | 154,000 | — | — |
| 2021-07-06 | $19.52 | $19.52 | 70,400 | — | — |
| 2021-07-02 | $19.96 | $19.96 | 49,400 | — | — |
| 2021-07-01 | $20.31 | $20.31 | 180,200 | — | — |
| 2021-06-30 | $20.49 | $20.49 | 126,900 | — | — |
| 2021-06-29 | $20.46 | $20.46 | 105,300 | — | — |
| 2021-06-28 | $21.01 | $21.01 | 95,700 | — | — |
| 2021-06-25 | $19.98 | $19.98 | 89,100 | — | — |
| 2021-06-24 | $19.25 | $19.25 | 22,900 | — | — |
| 2021-06-23 | $19.35 | $19.35 | 65,400 | — | — |
| 2021-06-22 | $19.40 | $19.40 | 186,800 | — | — |
| 2021-06-21 | $19.66 | $19.66 | 150,500 | — | — |
| 2021-06-18 | $19.26 | $19.26 | 332,700 | — | — |
| 2021-06-17 | $19.76 | $19.76 | 799,600 | — | — |
| 2021-06-16 | $19.65 | $19.65 | 1,938,800 | — | — |