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
- 2020-07-10 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 | $15.35 | $15.35 | 158,700 | — | — |
| 2021-12-30 | $15.46 | $15.46 | 249,400 | — | — |
| 2021-12-29 | $14.80 | $14.80 | 276,600 | — | — |
| 2021-12-28 | $14.91 | $14.91 | 344,700 | — | — |
| 2021-12-27 | $15.19 | $15.19 | 306,900 | — | — |
| 2021-12-23 | $15.56 | $15.56 | 236,900 | — | — |
| 2021-12-22 | $15.48 | $15.48 | 243,400 | — | — |
| 2021-12-21 | $14.91 | $14.91 | 269,000 | — | — |
| 2021-12-20 | $14.73 | $14.73 | 378,600 | — | — |
| 2021-12-17 | $14.67 | $14.67 | 2,719,500 | — | — |
| 2021-12-16 | $14.04 | $14.04 | 506,900 | — | — |
| 2021-12-15 | $14.19 | $14.19 | 1,700,700 | — | — |
| 2021-12-14 | $12.79 | $12.79 | 373,900 | — | — |
| 2021-12-13 | $13.52 | $13.52 | 662,900 | — | — |
| 2021-12-10 | $14.48 | $14.48 | 153,700 | — | — |
| 2021-12-09 | $14.74 | $14.74 | 167,300 | — | — |
| 2021-12-08 | $15.97 | $15.97 | 189,200 | — | — |
| 2021-12-07 | $15.48 | $15.48 | 264,000 | — | — |
| 2021-12-06 | $13.82 | $13.82 | 252,600 | — | — |
| 2021-12-03 | $13.94 | $13.94 | 1,265,100 | — | — |
| 2021-12-02 | $14.95 | $14.95 | 558,200 | — | — |
| 2021-12-01 | $13.26 | $13.26 | 1,658,900 | — | — |
| 2021-11-30 | $15.89 | $15.89 | 379,700 | — | — |
| 2021-11-29 | $15.25 | $15.25 | 177,700 | — | — |
| 2021-11-26 | $16.32 | $16.32 | 159,700 | — | — |
| 2021-11-24 | $17.57 | $17.57 | 174,500 | — | — |
| 2021-11-23 | $17.51 | $17.51 | 163,100 | — | — |
| 2021-11-22 | $17.52 | $17.52 | 288,400 | — | — |
| 2021-11-19 | $17.37 | $17.37 | 436,400 | — | — |
| 2021-11-18 | $17.81 | $17.81 | 187,500 | — | — |
| 2021-11-17 | $17.51 | $17.51 | 201,200 | — | — |
| 2021-11-16 | $18.17 | $18.17 | 333,800 | — | — |
| 2021-11-15 | $18.26 | $18.26 | 365,900 | — | — |
| 2021-11-12 | $19.54 | $19.54 | 292,500 | — | — |
| 2021-11-11 | $18.36 | $18.36 | 481,500 | — | — |
| 2021-11-10 | $16.45 | $16.45 | 146,300 | — | — |
| 2021-11-09 | $17.04 | $17.04 | 111,400 | — | — |
| 2021-11-08 | $17.70 | $17.70 | 257,500 | — | — |
| 2021-11-05 | $17.83 | $17.83 | 199,100 | — | — |
| 2021-11-04 | $17.89 | $17.89 | 188,600 | — | — |
| 2021-11-03 | $18.37 | $18.37 | 457,800 | — | — |
| 2021-11-02 | $17.29 | $17.29 | 615,200 | — | — |
| 2021-11-01 | $17.01 | $17.01 | 543,200 | — | — |
| 2021-10-29 | $15.68 | $15.68 | 571,400 | — | — |
| 2021-10-28 | $16.40 | $16.40 | 325,000 | — | — |
| 2021-10-27 | $16.47 | $16.47 | 196,800 | — | — |
| 2021-10-26 | $17.23 | $17.23 | 165,200 | — | — |
| 2021-10-25 | $17.29 | $17.29 | 445,300 | — | — |
| 2021-10-22 | $17.12 | $17.12 | 241,000 | — | — |
| 2021-10-21 | $17.11 | $17.11 | 151,500 | — | — |
| 2021-10-20 | $17.00 | $17.00 | 198,200 | — | — |
| 2021-10-19 | $17.11 | $17.11 | 318,100 | — | — |
| 2021-10-18 | $16.94 | $16.94 | 408,200 | — | — |
| 2021-10-15 | $18.34 | $18.34 | 239,000 | — | — |
| 2021-10-14 | $19.72 | $19.72 | 162,000 | — | — |
| 2021-10-13 | $19.11 | $19.11 | 196,700 | — | — |
| 2021-10-12 | $19.23 | $19.23 | 279,200 | — | — |
| 2021-10-11 | $18.28 | $18.28 | 335,400 | — | — |
| 2021-10-08 | $18.10 | $18.10 | 850,800 | — | — |
| 2021-10-07 | $24.99 | $24.99 | 117,300 | — | — |
| 2021-10-06 | $23.90 | $23.90 | 181,100 | — | — |
| 2021-10-05 | $26.06 | $26.06 | 132,800 | — | — |
| 2021-10-04 | $25.72 | $25.72 | 122,000 | — | — |
| 2021-10-01 | $26.88 | $26.88 | 185,800 | — | — |
| 2021-09-30 | $27.81 | $27.81 | 125,900 | — | — |
| 2021-09-29 | $26.67 | $26.67 | 131,900 | — | — |
| 2021-09-28 | $27.41 | $27.41 | 211,400 | — | — |
| 2021-09-27 | $29.85 | $29.85 | 170,000 | — | — |
| 2021-09-24 | $30.15 | $30.15 | 179,400 | — | — |
| 2021-09-23 | $30.74 | $30.74 | 262,000 | — | — |
| 2021-09-22 | $30.20 | $30.20 | 321,600 | — | — |
| 2021-09-21 | $30.61 | $30.61 | 181,600 | — | — |
| 2021-09-20 | $30.01 | $30.01 | 151,500 | — | — |
| 2021-09-17 | $31.29 | $31.29 | 379,600 | — | — |
| 2021-09-16 | $30.28 | $30.28 | 161,300 | — | — |
| 2021-09-15 | $29.42 | $29.42 | 214,400 | — | — |
| 2021-09-14 | $27.24 | $27.24 | 440,500 | — | — |
| 2021-09-13 | $27.47 | $27.47 | 213,600 | — | — |
| 2021-09-10 | $27.24 | $27.24 | 846,400 | — | — |
| 2021-09-09 | $27.26 | $27.26 | 349,100 | — | — |
| 2021-09-08 | $28.27 | $28.27 | 355,000 | — | — |
| 2021-09-07 | $28.91 | $28.91 | 208,100 | — | — |
| 2021-09-03 | $28.99 | $28.99 | 380,500 | — | — |
| 2021-09-02 | $32.62 | $32.62 | 142,400 | — | — |
| 2021-09-01 | $32.60 | $32.60 | 137,600 | — | — |
| 2021-08-31 | $32.34 | $32.34 | 221,500 | — | — |
| 2021-08-30 | $33.92 | $33.92 | 192,400 | — | — |
| 2021-08-27 | $33.93 | $33.93 | 192,900 | — | — |
| 2021-08-26 | $32.89 | $32.89 | 202,200 | — | — |
| 2021-08-25 | $32.66 | $32.66 | 174,800 | — | — |
| 2021-08-24 | $32.51 | $32.51 | 204,700 | — | — |
| 2021-08-23 | $33.05 | $33.05 | 342,700 | — | — |
| 2021-08-20 | $32.20 | $32.20 | 200,500 | — | — |
| 2021-08-19 | $33.13 | $33.13 | 191,000 | — | — |
| 2021-08-18 | $35.17 | $35.17 | 262,000 | — | — |
| 2021-08-17 | $36.46 | $36.46 | 232,600 | — | — |
| 2021-08-16 | $35.76 | $35.76 | 115,800 | — | — |
| 2021-08-13 | $37.64 | $37.64 | 127,400 | — | — |
| 2021-08-12 | $37.91 | $37.91 | 201,000 | — | — |
| 2021-08-11 | $38.36 | $38.36 | 178,000 | — | — |
| 2021-08-10 | $37.40 | $37.40 | 309,800 | — | — |
| 2021-08-09 | $38.76 | $38.76 | 318,200 | — | — |
| 2021-08-06 | $38.45 | $38.45 | 231,100 | — | — |
| 2021-08-05 | $38.36 | $38.36 | 344,600 | — | — |
| 2021-08-04 | $33.75 | $33.75 | 820,700 | — | — |
| 2021-08-03 | $33.25 | $33.25 | 117,600 | — | — |
| 2021-08-02 | $32.58 | $32.58 | 122,400 | — | — |
| 2021-07-30 | $31.76 | $31.76 | 125,200 | — | — |
| 2021-07-29 | $32.62 | $32.62 | 273,900 | — | — |
| 2021-07-28 | $34.67 | $34.67 | 280,600 | — | — |
| 2021-07-27 | $31.75 | $31.75 | 398,600 | — | — |
| 2021-07-26 | $31.02 | $31.02 | 123,700 | — | — |
| 2021-07-23 | $32.14 | $32.14 | 138,000 | — | — |
| 2021-07-22 | $30.77 | $30.77 | 189,800 | — | — |
| 2021-07-21 | $31.45 | $31.45 | 242,800 | — | — |
| 2021-07-20 | $33.44 | $33.44 | 220,200 | — | — |
| 2021-07-19 | $31.32 | $31.32 | 260,100 | — | — |
| 2021-07-16 | $30.78 | $30.78 | 268,100 | — | — |
| 2021-07-15 | $29.98 | $29.98 | 390,300 | — | — |
| 2021-07-14 | $27.77 | $27.77 | 203,200 | — | — |
| 2021-07-13 | $28.28 | $28.28 | 170,200 | — | — |
| 2021-07-12 | $28.71 | $28.71 | 156,900 | — | — |
| 2021-07-09 | $28.56 | $28.56 | 116,400 | — | — |
| 2021-07-08 | $28.86 | $28.86 | 182,000 | — | — |
| 2021-07-07 | $27.47 | $27.47 | 213,400 | — | — |
| 2021-07-06 | $29.32 | $29.32 | 262,100 | — | — |
| 2021-07-02 | $30.92 | $30.92 | 208,400 | — | — |
| 2021-07-01 | $30.67 | $30.67 | 347,400 | — | — |
| 2021-06-30 | $31.69 | $31.69 | 608,400 | — | — |
| 2021-06-29 | $29.68 | $29.68 | 1,110,800 | — | — |
| 2021-06-28 | $27.12 | $27.12 | 279,400 | — | — |
| 2021-06-25 | $29.41 | $29.41 | 1,427,900 | — | — |
| 2021-06-24 | $28.47 | $28.47 | 146,000 | — | — |
| 2021-06-23 | $26.52 | $26.52 | 216,100 | — | — |
| 2021-06-22 | $27.10 | $27.10 | 183,200 | — | — |
| 2021-06-21 | $27.52 | $27.52 | 189,000 | — | — |
| 2021-06-18 | $26.48 | $26.48 | 405,400 | — | — |
| 2021-06-17 | $25.36 | $25.36 | 212,500 | — | — |
| 2021-06-16 | $26.23 | $26.23 | 215,200 | — | — |
| 2021-06-15 | $25.14 | $25.14 | 229,100 | — | — |
| 2021-06-14 | $26.83 | $26.83 | 302,300 | — | — |
| 2021-06-11 | $25.03 | $25.03 | 196,300 | — | — |
| 2021-06-10 | $25.16 | $25.16 | 135,500 | — | — |
| 2021-06-09 | $24.56 | $24.56 | 180,800 | — | — |
| 2021-06-08 | $24.81 | $24.81 | 174,500 | — | — |
| 2021-06-07 | $26.31 | $26.31 | 242,700 | — | — |
| 2021-06-04 | $25.42 | $25.42 | 189,100 | — | — |
| 2021-06-03 | $25.59 | $25.59 | 125,300 | — | — |
| 2021-06-02 | $25.22 | $25.22 | 213,600 | — | — |
| 2021-06-01 | $24.81 | $24.81 | 107,200 | — | — |
| 2021-05-28 | $24.35 | $24.35 | 139,200 | — | — |
| 2021-05-27 | $25.18 | $25.18 | 204,600 | — | — |
| 2021-05-26 | $24.50 | $24.50 | 380,700 | — | — |
| 2021-05-25 | $24.44 | $24.44 | 417,200 | — | — |
| 2021-05-24 | $26.09 | $26.09 | 136,700 | — | — |
| 2021-05-21 | $26.50 | $26.50 | 383,500 | — | — |
| 2021-05-20 | $28.20 | $28.20 | 155,000 | — | — |
| 2021-05-19 | $26.74 | $26.74 | 165,100 | — | — |
| 2021-05-18 | $29.00 | $29.00 | 151,600 | — | — |
| 2021-05-17 | $28.50 | $28.50 | 117,000 | — | — |
| 2021-05-14 | $27.96 | $27.96 | 363,000 | — | — |
| 2021-05-13 | $23.94 | $23.94 | 282,800 | — | — |
| 2021-05-12 | $25.13 | $25.13 | 206,200 | — | — |
| 2021-05-11 | $25.42 | $25.42 | 246,500 | — | — |
| 2021-05-10 | $24.51 | $24.51 | 264,100 | — | — |
| 2021-05-07 | $27.66 | $27.66 | 192,500 | — | — |
| 2021-05-06 | $25.92 | $25.92 | 297,100 | — | — |
| 2021-05-05 | $27.37 | $27.37 | 128,300 | — | — |
| 2021-05-04 | $28.70 | $28.70 | 143,800 | — | — |
| 2021-05-03 | $30.76 | $30.76 | 152,000 | — | — |
| 2021-04-30 | $31.85 | $31.85 | 194,600 | — | — |
| 2021-04-29 | $32.40 | $32.40 | 146,900 | — | — |
| 2021-04-28 | $32.85 | $32.85 | 162,700 | — | — |
| 2021-04-27 | $33.04 | $33.04 | 110,000 | — | — |
| 2021-04-26 | $33.42 | $33.42 | 157,700 | — | — |
| 2021-04-23 | $32.80 | $32.80 | 145,500 | — | — |
| 2021-04-22 | $35.78 | $35.78 | 161,700 | — | — |
| 2021-04-21 | $33.91 | $33.91 | 181,200 | — | — |
| 2021-04-20 | $31.25 | $31.25 | 122,900 | — | — |
| 2021-04-19 | $32.51 | $32.51 | 134,600 | — | — |
| 2021-04-16 | $34.87 | $34.87 | 256,500 | — | — |
| 2021-04-15 | $36.68 | $36.68 | 495,800 | — | — |
| 2021-04-14 | $35.98 | $35.98 | 336,300 | — | — |
| 2021-04-13 | $35.54 | $35.54 | 875,000 | — | — |
| 2021-04-12 | $34.01 | $34.01 | 253,100 | — | — |
| 2021-04-09 | $32.28 | $32.28 | 145,100 | — | — |
| 2021-04-08 | $31.76 | $31.76 | 130,200 | — | — |
| 2021-04-07 | $31.97 | $31.97 | 130,500 | — | — |
| 2021-04-06 | $31.40 | $31.40 | 99,200 | — | — |
| 2021-04-05 | $33.52 | $33.52 | 317,500 | — | — |
| 2021-04-01 | $32.22 | $32.22 | 162,200 | — | — |
| 2021-03-31 | $32.90 | $32.90 | 230,600 | — | — |
| 2021-03-30 | $31.33 | $31.33 | 391,500 | — | — |
| 2021-03-29 | $33.31 | $33.31 | 243,800 | — | — |
| 2021-03-26 | $35.02 | $35.02 | 186,800 | — | — |
| 2021-03-25 | $35.80 | $35.80 | 403,100 | — | — |
| 2021-03-24 | $36.73 | $36.73 | 382,200 | — | — |
| 2021-03-23 | $37.30 | $37.30 | 243,300 | — | — |
| 2021-03-22 | $42.34 | $42.34 | 213,900 | — | — |
| 2021-03-19 | $40.72 | $40.72 | 1,516,200 | — | — |
| 2021-03-18 | $41.75 | $41.75 | 190,000 | — | — |
| 2021-03-17 | $45.13 | $45.13 | 204,900 | — | — |
| 2021-03-16 | $47.86 | $47.86 | 370,800 | — | — |
| 2021-03-15 | $48.80 | $48.80 | 158,500 | — | — |
| 2021-03-12 | $48.78 | $48.78 | 90,700 | — | — |
| 2021-03-11 | $49.00 | $49.00 | 201,400 | — | — |
| 2021-03-10 | $45.74 | $45.74 | 150,300 | — | — |
| 2021-03-09 | $44.57 | $44.57 | 134,300 | — | — |
| 2021-03-08 | $41.59 | $41.59 | 122,600 | — | — |
| 2021-03-05 | $43.71 | $43.71 | 303,400 | — | — |
| 2021-03-04 | $44.45 | $44.45 | 216,200 | — | — |
| 2021-03-03 | $46.94 | $46.94 | 158,500 | — | — |
| 2021-03-02 | $48.54 | $48.54 | 136,000 | — | — |
| 2021-03-01 | $49.15 | $49.15 | 222,700 | — | — |
| 2021-02-26 | $48.76 | $48.76 | 305,600 | — | — |
| 2021-02-25 | $48.80 | $48.80 | 209,500 | — | — |
| 2021-02-24 | $51.58 | $51.58 | 229,300 | — | — |
| 2021-02-23 | $53.89 | $53.89 | 483,800 | — | — |
| 2021-02-22 | $56.12 | $56.12 | 264,400 | — | — |
| 2021-02-19 | $56.01 | $56.01 | 167,900 | — | — |
| 2021-02-18 | $55.65 | $55.65 | 112,300 | — | — |
| 2021-02-17 | $56.93 | $56.93 | 202,600 | — | — |
| 2021-02-16 | $55.63 | $55.63 | 186,400 | — | — |
| 2021-02-12 | $53.45 | $53.45 | 64,400 | — | — |
| 2021-02-11 | $51.97 | $51.97 | 595,500 | — | — |
| 2021-02-10 | $53.96 | $53.96 | 276,300 | — | — |
| 2021-02-09 | $55.31 | $55.31 | 269,700 | — | — |
| 2021-02-08 | $52.81 | $52.81 | 218,000 | — | — |
| 2021-02-05 | $47.74 | $47.74 | 120,200 | — | — |
| 2021-02-04 | $45.54 | $45.54 | 179,100 | — | — |
| 2021-02-03 | $45.10 | $45.10 | 292,900 | — | — |
| 2021-02-02 | $43.73 | $43.73 | 387,900 | — | — |
| 2021-02-01 | $37.56 | $37.56 | 312,100 | — | — |
| 2021-01-29 | $39.66 | $39.66 | 103,100 | — | — |
| 2021-01-28 | $42.64 | $42.64 | 296,500 | — | — |
| 2021-01-27 | $43.78 | $43.78 | 178,700 | — | — |
| 2021-01-26 | $44.63 | $44.63 | 87,900 | — | — |
| 2021-01-25 | $47.96 | $47.96 | 119,400 | — | — |
| 2021-01-22 | $49.62 | $49.62 | 253,900 | — | — |
| 2021-01-21 | $48.18 | $48.18 | 124,100 | — | — |
| 2021-01-20 | $51.05 | $51.05 | 86,900 | — | — |
| 2021-01-19 | $53.00 | $53.00 | 204,000 | — | — |
| 2021-01-15 | $51.29 | $51.29 | 187,000 | — | — |
| 2021-01-14 | $52.25 | $52.25 | 202,900 | — | — |
| 2021-01-13 | $54.76 | $54.76 | 137,100 | — | — |
| 2021-01-12 | $54.03 | $54.03 | 176,900 | — | — |
| 2021-01-11 | $58.00 | $58.00 | 201,200 | — | — |
| 2021-01-08 | $54.89 | $54.89 | 283,900 | — | — |
| 2021-01-07 | $55.50 | $55.50 | 126,100 | — | — |
| 2021-01-06 | $55.00 | $55.00 | 240,500 | — | — |
| 2021-01-05 | $56.48 | $56.48 | 60,400 | — | — |
| 2021-01-04 | $59.61 | $59.61 | 261,600 | — | — |