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
- 2018-10-19 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 | $16.11 | $16.11 | 726,000 | — | — |
| 2021-12-30 | $16.07 | $16.07 | 691,100 | — | — |
| 2021-12-29 | $15.41 | $15.41 | 395,400 | — | — |
| 2021-12-28 | $15.57 | $15.57 | 719,300 | — | — |
| 2021-12-27 | $15.86 | $15.86 | 594,900 | — | — |
| 2021-12-23 | $15.98 | $15.98 | 786,400 | — | — |
| 2021-12-22 | $15.90 | $15.90 | 767,900 | — | — |
| 2021-12-21 | $15.89 | $15.89 | 2,259,000 | — | — |
| 2021-12-20 | $14.84 | $14.84 | 887,300 | — | — |
| 2021-12-17 | $15.34 | $15.34 | 2,639,500 | — | — |
| 2021-12-16 | $15.95 | $15.95 | 714,900 | — | — |
| 2021-12-15 | $16.58 | $16.58 | 1,231,300 | — | — |
| 2021-12-14 | $17.07 | $17.07 | 1,077,200 | — | — |
| 2021-12-13 | $17.82 | $17.82 | 611,700 | — | — |
| 2021-12-10 | $18.58 | $18.58 | 372,800 | — | — |
| 2021-12-09 | $19.08 | $19.08 | 436,600 | — | — |
| 2021-12-08 | $20.26 | $20.26 | 386,800 | — | — |
| 2021-12-07 | $19.40 | $19.40 | 410,200 | — | — |
| 2021-12-06 | $19.07 | $19.07 | 564,500 | — | — |
| 2021-12-03 | $18.85 | $18.85 | 1,251,800 | — | — |
| 2021-12-02 | $20.19 | $20.19 | 615,400 | — | — |
| 2021-12-01 | $20.42 | $20.42 | 1,072,500 | — | — |
| 2021-11-30 | $20.34 | $20.34 | 593,500 | — | — |
| 2021-11-29 | $20.87 | $20.87 | 654,000 | — | — |
| 2021-11-26 | $19.77 | $19.77 | 630,700 | — | — |
| 2021-11-24 | $21.00 | $21.00 | 564,900 | — | — |
| 2021-11-23 | $20.35 | $20.35 | 1,423,700 | — | — |
| 2021-11-22 | $20.01 | $20.01 | 3,269,100 | — | — |
| 2021-11-19 | $24.06 | $24.06 | 352,200 | — | — |
| 2021-11-18 | $23.84 | $23.84 | 476,500 | — | — |
| 2021-11-17 | $25.13 | $25.13 | 713,300 | — | — |
| 2021-11-16 | $26.17 | $26.17 | 479,400 | — | — |
| 2021-11-15 | $25.55 | $25.55 | 535,300 | — | — |
| 2021-11-12 | $26.30 | $26.30 | 315,400 | — | — |
| 2021-11-11 | $26.00 | $26.00 | 313,300 | — | — |
| 2021-11-10 | $25.20 | $25.20 | 402,100 | — | — |
| 2021-11-09 | $25.98 | $25.98 | 421,900 | — | — |
| 2021-11-08 | $26.61 | $26.61 | 487,200 | — | — |
| 2021-11-05 | $26.15 | $26.15 | 395,300 | — | — |
| 2021-11-04 | $26.94 | $26.94 | 638,600 | — | — |
| 2021-11-03 | $26.84 | $26.84 | 395,200 | — | — |
| 2021-11-02 | $26.30 | $26.30 | 457,500 | — | — |
| 2021-11-01 | $26.97 | $26.97 | 469,200 | — | — |
| 2021-10-29 | $26.18 | $26.18 | 493,200 | — | — |
| 2021-10-28 | $25.71 | $25.71 | 548,600 | — | — |
| 2021-10-27 | $24.79 | $24.79 | 429,100 | — | — |
| 2021-10-26 | $25.53 | $25.53 | 785,800 | — | — |
| 2021-10-25 | $25.08 | $25.08 | 415,000 | — | — |
| 2021-10-22 | $24.23 | $24.23 | 374,700 | — | — |
| 2021-10-21 | $25.19 | $25.19 | 466,000 | — | — |
| 2021-10-20 | $25.75 | $25.75 | 687,400 | — | — |
| 2021-10-19 | $25.28 | $25.28 | 388,000 | — | — |
| 2021-10-18 | $24.78 | $24.78 | 380,300 | — | — |
| 2021-10-15 | $24.27 | $24.27 | 422,500 | — | — |
| 2021-10-14 | $25.00 | $25.00 | 347,200 | — | — |
| 2021-10-13 | $25.13 | $25.13 | 270,100 | — | — |
| 2021-10-12 | $24.90 | $24.90 | 252,600 | — | — |
| 2021-10-11 | $24.72 | $24.72 | 522,100 | — | — |
| 2021-10-08 | $25.13 | $25.13 | 256,900 | — | — |
| 2021-10-07 | $25.21 | $25.21 | 376,000 | — | — |
| 2021-10-06 | $24.37 | $24.37 | 703,000 | — | — |
| 2021-10-05 | $23.98 | $23.98 | 750,500 | — | — |
| 2021-10-04 | $22.64 | $22.64 | 484,200 | — | — |
| 2021-10-01 | $22.90 | $22.90 | 394,700 | — | — |
| 2021-09-30 | $23.17 | $23.17 | 651,400 | — | — |
| 2021-09-29 | $23.14 | $23.14 | 293,900 | — | — |
| 2021-09-28 | $23.35 | $23.35 | 460,200 | — | — |
| 2021-09-27 | $24.19 | $24.19 | 323,000 | — | — |
| 2021-09-24 | $24.19 | $24.19 | 303,900 | — | — |
| 2021-09-23 | $24.98 | $24.98 | 291,600 | — | — |
| 2021-09-22 | $25.31 | $25.31 | 465,500 | — | — |
| 2021-09-21 | $25.33 | $25.33 | 431,200 | — | — |
| 2021-09-20 | $23.99 | $23.99 | 568,000 | — | — |
| 2021-09-17 | $26.42 | $26.42 | 563,300 | — | — |
| 2021-09-16 | $26.23 | $26.23 | 511,200 | — | — |
| 2021-09-15 | $26.86 | $26.86 | 396,300 | — | — |
| 2021-09-14 | $26.50 | $26.50 | 387,500 | — | — |
| 2021-09-13 | $27.75 | $27.75 | 243,600 | — | — |
| 2021-09-10 | $27.98 | $27.98 | 242,400 | — | — |
| 2021-09-09 | $28.72 | $28.72 | 380,700 | — | — |
| 2021-09-08 | $28.07 | $28.07 | 496,500 | — | — |
| 2021-09-07 | $29.21 | $29.21 | 1,029,100 | — | — |
| 2021-09-03 | $29.15 | $29.15 | 569,200 | — | — |
| 2021-09-02 | $28.40 | $28.40 | 486,700 | — | — |
| 2021-09-01 | $28.54 | $28.54 | 1,132,100 | — | — |
| 2021-08-31 | $26.89 | $26.89 | 659,200 | — | — |
| 2021-08-30 | $25.88 | $25.88 | 526,300 | — | — |
| 2021-08-27 | $25.52 | $25.52 | 468,300 | — | — |
| 2021-08-26 | $26.02 | $26.02 | 506,900 | — | — |
| 2021-08-25 | $26.26 | $26.26 | 615,200 | — | — |
| 2021-08-24 | $27.07 | $27.07 | 1,451,300 | — | — |
| 2021-08-23 | $25.07 | $25.07 | 691,500 | — | — |
| 2021-08-20 | $24.93 | $24.93 | 807,900 | — | — |
| 2021-08-19 | $25.07 | $25.07 | 1,070,200 | — | — |
| 2021-08-18 | $26.13 | $26.13 | 1,520,200 | — | — |
| 2021-08-17 | $24.33 | $24.33 | 2,068,100 | — | — |
| 2021-08-16 | $22.25 | $22.25 | 2,068,700 | — | — |
| 2021-08-13 | $21.27 | $21.27 | 1,084,100 | — | — |
| 2021-08-12 | $22.49 | $22.49 | 718,800 | — | — |
| 2021-08-11 | $23.25 | $23.25 | 584,400 | — | — |
| 2021-08-10 | $23.90 | $23.90 | 479,300 | — | — |
| 2021-08-09 | $23.96 | $23.96 | 752,200 | — | — |
| 2021-08-06 | $23.55 | $23.55 | 824,200 | — | — |
| 2021-08-05 | $24.73 | $24.73 | 537,900 | — | — |
| 2021-08-04 | $25.35 | $25.35 | 429,300 | — | — |
| 2021-08-03 | $25.51 | $25.51 | 403,600 | — | — |
| 2021-08-02 | $26.04 | $26.04 | 599,400 | — | — |
| 2021-07-30 | $25.60 | $25.60 | 654,300 | — | — |
| 2021-07-29 | $24.86 | $24.86 | 843,700 | — | — |
| 2021-07-28 | $25.00 | $25.00 | 1,187,900 | — | — |
| 2021-07-27 | $23.12 | $23.12 | 2,956,000 | — | — |
| 2021-07-26 | $26.65 | $26.65 | 794,000 | — | — |
| 2021-07-23 | $27.90 | $27.90 | 535,600 | — | — |
| 2021-07-22 | $28.60 | $28.60 | 523,900 | — | — |
| 2021-07-21 | $30.17 | $30.17 | 696,100 | — | — |
| 2021-07-20 | $28.35 | $28.35 | 553,800 | — | — |
| 2021-07-19 | $27.53 | $27.53 | 752,400 | — | — |
| 2021-07-16 | $28.00 | $28.00 | 558,600 | — | — |
| 2021-07-15 | $28.80 | $28.80 | 885,100 | — | — |
| 2021-07-14 | $30.34 | $30.34 | 461,100 | — | — |
| 2021-07-13 | $32.15 | $32.15 | 287,500 | — | — |
| 2021-07-12 | $32.44 | $32.44 | 600,800 | — | — |
| 2021-07-09 | $33.86 | $33.86 | 1,225,700 | — | — |
| 2021-07-08 | $30.29 | $30.29 | 605,200 | — | — |
| 2021-07-07 | $30.48 | $30.48 | 558,600 | — | — |
| 2021-07-06 | $30.92 | $30.92 | 615,100 | — | — |
| 2021-07-02 | $31.21 | $31.21 | 509,400 | — | — |
| 2021-07-01 | $32.17 | $32.17 | 469,600 | — | — |
| 2021-06-30 | $32.65 | $32.65 | 617,900 | — | — |
| 2021-06-29 | $32.98 | $32.98 | 527,000 | — | — |
| 2021-06-28 | $32.23 | $32.23 | 832,000 | — | — |
| 2021-06-25 | $31.19 | $31.19 | 348,400 | — | — |
| 2021-06-24 | $30.83 | $30.83 | 799,800 | — | — |
| 2021-06-23 | $30.94 | $30.94 | 806,400 | — | — |
| 2021-06-22 | $28.87 | $28.87 | 1,233,200 | — | — |
| 2021-06-21 | $30.54 | $30.54 | 613,500 | — | — |
| 2021-06-18 | $31.95 | $31.95 | 1,151,600 | — | — |
| 2021-06-17 | $32.20 | $32.20 | 638,200 | — | — |
| 2021-06-16 | $31.99 | $31.99 | 799,300 | — | — |
| 2021-06-15 | $33.80 | $33.80 | 445,800 | — | — |
| 2021-06-14 | $34.44 | $34.44 | 518,100 | — | — |
| 2021-06-11 | $34.18 | $34.18 | 433,100 | — | — |
| 2021-06-10 | $33.14 | $33.14 | 432,400 | — | — |
| 2021-06-09 | $33.97 | $33.97 | 726,500 | — | — |
| 2021-06-08 | $33.98 | $33.98 | 599,700 | — | — |
| 2021-06-07 | $33.44 | $33.44 | 443,700 | — | — |
| 2021-06-04 | $33.74 | $33.74 | 398,100 | — | — |
| 2021-06-03 | $33.44 | $33.44 | 654,700 | — | — |
| 2021-06-02 | $34.36 | $34.36 | 480,700 | — | — |
| 2021-06-01 | $34.00 | $34.00 | 801,200 | — | — |
| 2021-05-28 | $33.32 | $33.32 | 422,300 | — | — |
| 2021-05-27 | $33.13 | $33.13 | 873,300 | — | — |
| 2021-05-26 | $33.84 | $33.84 | 760,600 | — | — |
| 2021-05-25 | $31.44 | $31.44 | 519,600 | — | — |
| 2021-05-24 | $31.02 | $31.02 | 580,000 | — | — |
| 2021-05-21 | $30.45 | $30.45 | 559,200 | — | — |
| 2021-05-20 | $30.99 | $30.99 | 653,100 | — | — |
| 2021-05-19 | $30.28 | $30.28 | 554,200 | — | — |
| 2021-05-18 | $30.20 | $30.20 | 614,100 | — | — |
| 2021-05-17 | $28.85 | $28.85 | 750,800 | — | — |
| 2021-05-14 | $29.21 | $29.21 | 958,700 | — | — |
| 2021-05-13 | $26.71 | $26.71 | 720,200 | — | — |
| 2021-05-12 | $27.80 | $27.80 | 638,500 | — | — |
| 2021-05-11 | $29.46 | $29.46 | 773,900 | — | — |
| 2021-05-10 | $29.35 | $29.35 | 1,034,000 | — | — |
| 2021-05-07 | $31.42 | $31.42 | 1,019,100 | — | — |
| 2021-05-06 | $31.97 | $31.97 | 591,600 | — | — |
| 2021-05-05 | $33.62 | $33.62 | 385,200 | — | — |
| 2021-05-04 | $33.74 | $33.74 | 782,100 | — | — |
| 2021-05-03 | $35.57 | $35.57 | 505,800 | — | — |
| 2021-04-30 | $37.36 | $37.36 | 466,200 | — | — |
| 2021-04-29 | $37.24 | $37.24 | 345,300 | — | — |
| 2021-04-28 | $37.63 | $37.63 | 348,500 | — | — |
| 2021-04-27 | $37.93 | $37.93 | 604,800 | — | — |
| 2021-04-26 | $38.23 | $38.23 | 749,300 | — | — |
| 2021-04-23 | $37.71 | $37.71 | 457,700 | — | — |
| 2021-04-22 | $36.88 | $36.88 | 824,600 | — | — |
| 2021-04-21 | $35.56 | $35.56 | 443,600 | — | — |
| 2021-04-20 | $33.93 | $33.93 | 656,500 | — | — |
| 2021-04-19 | $33.51 | $33.51 | 568,500 | — | — |
| 2021-04-16 | $34.06 | $34.06 | 467,300 | — | — |
| 2021-04-15 | $34.38 | $34.38 | 780,800 | — | — |
| 2021-04-14 | $34.73 | $34.73 | 785,100 | — | — |
| 2021-04-13 | $33.65 | $33.65 | 670,700 | — | — |
| 2021-04-12 | $34.03 | $34.03 | 681,200 | — | — |
| 2021-04-09 | $36.40 | $36.40 | 809,700 | — | — |
| 2021-04-08 | $36.81 | $36.81 | 361,600 | — | — |
| 2021-04-07 | $36.53 | $36.53 | 593,700 | — | — |
| 2021-04-06 | $38.19 | $38.19 | 626,000 | — | — |
| 2021-04-05 | $36.66 | $36.66 | 614,300 | — | — |
| 2021-04-01 | $37.30 | $37.30 | 452,800 | — | — |
| 2021-03-31 | $36.65 | $36.65 | 999,000 | — | — |
| 2021-03-30 | $35.22 | $35.22 | 782,600 | — | — |
| 2021-03-29 | $33.27 | $33.27 | 961,700 | — | — |
| 2021-03-26 | $34.03 | $34.03 | 925,900 | — | — |
| 2021-03-25 | $34.64 | $34.64 | 1,848,600 | — | — |
| 2021-03-24 | $33.31 | $33.31 | 1,604,200 | — | — |
| 2021-03-23 | $38.74 | $38.74 | 721,800 | — | — |
| 2021-03-22 | $40.04 | $40.04 | 1,124,100 | — | — |
| 2021-03-19 | $40.07 | $40.07 | 2,677,400 | — | — |
| 2021-03-18 | $39.02 | $39.02 | 1,480,000 | — | — |
| 2021-03-17 | $42.44 | $42.44 | 672,100 | — | — |
| 2021-03-16 | $41.04 | $41.04 | 982,400 | — | — |
| 2021-03-15 | $42.47 | $42.47 | 1,229,100 | — | — |
| 2021-03-12 | $41.64 | $41.64 | 1,493,400 | — | — |
| 2021-03-11 | $40.02 | $40.02 | 1,570,500 | — | — |
| 2021-03-10 | $35.64 | $35.64 | 1,933,500 | — | — |
| 2021-03-09 | $38.50 | $38.50 | 2,945,700 | — | — |
| 2021-03-08 | $30.76 | $30.76 | 2,828,900 | — | — |
| 2021-03-05 | $33.55 | $33.55 | 2,701,500 | — | — |
| 2021-03-04 | $33.54 | $33.54 | 1,964,500 | — | — |
| 2021-03-03 | $36.31 | $36.31 | 1,213,300 | — | — |
| 2021-03-02 | $38.29 | $38.29 | 1,060,000 | — | — |
| 2021-03-01 | $40.31 | $40.31 | 1,132,500 | — | — |
| 2021-02-26 | $37.38 | $37.38 | 1,545,100 | — | — |
| 2021-02-25 | $37.28 | $37.28 | 1,308,100 | — | — |
| 2021-02-24 | $39.16 | $39.16 | 936,100 | — | — |
| 2021-02-23 | $38.76 | $38.76 | 2,500,200 | — | — |
| 2021-02-22 | $40.18 | $40.18 | 1,692,000 | — | — |
| 2021-02-19 | $44.19 | $44.19 | 854,700 | — | — |
| 2021-02-18 | $43.68 | $43.68 | 1,440,600 | — | — |
| 2021-02-17 | $45.67 | $45.67 | 2,287,300 | — | — |
| 2021-02-16 | $49.43 | $49.43 | 1,784,400 | — | — |
| 2021-02-12 | $49.01 | $49.01 | 901,300 | — | — |
| 2021-02-11 | $47.62 | $47.62 | 1,819,400 | — | — |
| 2021-02-10 | $45.15 | $45.15 | 1,460,100 | — | — |
| 2021-02-09 | $43.90 | $43.90 | 2,111,700 | — | — |
| 2021-02-08 | $45.48 | $45.48 | 1,147,600 | — | — |
| 2021-02-05 | $45.84 | $45.84 | 1,481,600 | — | — |
| 2021-02-04 | $46.99 | $46.99 | 1,055,300 | — | — |
| 2021-02-03 | $48.90 | $48.90 | 1,102,000 | — | — |
| 2021-02-02 | $48.64 | $48.64 | 1,576,900 | — | — |
| 2021-02-01 | $46.96 | $46.96 | 1,089,400 | — | — |
| 2021-01-29 | $43.73 | $43.73 | 1,096,200 | — | — |
| 2021-01-28 | $44.50 | $44.50 | 1,179,800 | — | — |
| 2021-01-27 | $45.16 | $45.16 | 1,651,800 | — | — |
| 2021-01-26 | $47.84 | $47.84 | 1,995,100 | — | — |
| 2021-01-25 | $49.17 | $49.17 | 3,467,700 | — | — |
| 2021-01-22 | $46.05 | $46.05 | 1,484,700 | — | — |
| 2021-01-21 | $46.93 | $46.93 | 1,657,000 | — | — |
| 2021-01-20 | $43.63 | $43.63 | 2,433,900 | — | — |
| 2021-01-19 | $44.41 | $44.41 | 3,250,400 | — | — |
| 2021-01-15 | $37.99 | $37.99 | 1,820,400 | — | — |
| 2021-01-14 | $39.22 | $39.22 | 1,722,700 | — | — |
| 2021-01-13 | $39.27 | $39.27 | 2,741,800 | — | — |
| 2021-01-12 | $41.43 | $41.43 | 3,863,500 | — | — |
| 2021-01-11 | $36.54 | $36.54 | 1,855,600 | — | — |
| 2021-01-08 | $35.43 | $35.43 | 2,837,900 | — | — |
| 2021-01-07 | $33.55 | $33.55 | 3,195,500 | — | — |
| 2021-01-06 | $28.93 | $28.93 | 1,062,500 | — | — |
| 2021-01-05 | $28.90 | $28.90 | 858,000 | — | — |
| 2021-01-04 | $28.77 | $28.77 | 1,479,300 | — | — |