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
- 2021-04-28 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 | $23.00 | $23.00 | 6,200 | — | — |
| 2021-12-30 | $21.59 | $21.59 | 4,300 | — | — |
| 2021-12-29 | $20.82 | $20.82 | 0 | — | — |
| 2021-12-28 | $20.82 | $20.82 | 100 | — | — |
| 2021-12-27 | $21.40 | $21.40 | 600 | — | — |
| 2021-12-23 | $21.01 | $21.01 | 0 | — | — |
| 2021-12-22 | $21.01 | $21.01 | 6,100 | — | — |
| 2021-12-21 | $20.00 | $20.00 | 5,600 | — | — |
| 2021-12-20 | $19.73 | $19.73 | 900 | — | — |
| 2021-12-17 | $19.70 | $19.70 | 8,000 | — | — |
| 2021-12-16 | $19.75 | $19.75 | 5,500 | — | — |
| 2021-12-15 | $19.72 | $19.72 | 5,700 | — | — |
| 2021-12-14 | $19.50 | $19.50 | 1,400 | — | — |
| 2021-12-13 | $19.72 | $19.72 | 1,000 | — | — |
| 2021-12-10 | $19.62 | $19.62 | 2,700 | — | — |
| 2021-12-09 | $19.98 | $19.98 | 1,000 | — | — |
| 2021-12-08 | $20.18 | $20.18 | 700 | — | — |
| 2021-12-07 | $20.36 | $20.36 | 900 | — | — |
| 2021-12-06 | $19.54 | $19.54 | 121,400 | — | — |
| 2021-12-03 | $19.65 | $19.65 | 8,800 | — | — |
| 2021-12-02 | $19.89 | $19.89 | 3,100 | — | — |
| 2021-12-01 | $19.32 | $19.32 | 2,800 | — | — |
| 2021-11-30 | $20.55 | $20.55 | 7,800 | — | — |
| 2021-11-29 | $20.11 | $20.11 | 800 | — | — |
| 2021-11-26 | $20.21 | $20.21 | 2,000 | — | — |
| 2021-11-24 | $20.50 | $20.50 | 600 | — | — |
| 2021-11-23 | $20.80 | $20.80 | 2,000 | — | — |
| 2021-11-22 | $21.49 | $21.49 | 600 | — | — |
| 2021-11-19 | $21.56 | $21.56 | 5,900 | — | — |
| 2021-11-18 | $22.70 | $22.70 | 1,300 | — | — |
| 2021-11-17 | $22.82 | $22.82 | 59,500 | — | — |
| 2021-11-16 | $23.52 | $23.52 | 21,000 | — | — |
| 2021-11-15 | $23.48 | $23.48 | 3,400 | — | — |
| 2021-11-12 | $23.51 | $23.51 | 11,300 | — | — |
| 2021-11-11 | $24.43 | $24.43 | 1,300 | — | — |
| 2021-11-10 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-09 | $24.00 | $24.00 | 10,300 | — | — |
| 2021-11-08 | $23.88 | $23.88 | 2,100 | — | — |
| 2021-11-05 | $24.00 | $24.00 | 6,000 | — | — |
| 2021-11-04 | $24.45 | $24.45 | 300 | — | — |
| 2021-11-03 | $24.50 | $24.50 | 2,900 | — | — |
| 2021-11-02 | $24.60 | $24.60 | 7,100 | — | — |
| 2021-11-01 | $25.35 | $25.35 | 4,300 | — | — |
| 2021-10-29 | $25.08 | $25.08 | 12,400 | — | — |
| 2021-10-28 | $24.02 | $24.02 | 10,200 | — | — |
| 2021-10-27 | $24.00 | $24.00 | 900 | — | — |
| 2021-10-26 | $24.00 | $24.00 | 20,200 | — | — |
| 2021-10-25 | $23.65 | $23.65 | 1,500 | — | — |
| 2021-10-22 | $22.85 | $22.85 | 2,400 | — | — |
| 2021-10-21 | $22.00 | $22.00 | 36,200 | — | — |
| 2021-10-20 | $23.50 | $23.50 | 800 | — | — |
| 2021-10-19 | $23.00 | $23.00 | 9,600 | — | — |
| 2021-10-18 | $24.65 | $24.65 | 11,400 | — | — |
| 2021-10-15 | $25.50 | $25.50 | 4,600 | — | — |
| 2021-10-14 | $26.89 | $26.89 | 1,600 | — | — |
| 2021-10-13 | $27.10 | $27.10 | 5,500 | — | — |
| 2021-10-12 | $27.03 | $27.03 | 16,100 | — | — |
| 2021-10-11 | $27.02 | $27.02 | 2,000 | — | — |
| 2021-10-08 | $27.00 | $27.00 | 1,700 | — | — |
| 2021-10-07 | $28.00 | $28.00 | 9,800 | — | — |
| 2021-10-06 | $28.50 | $28.50 | 13,000 | — | — |
| 2021-10-05 | $30.25 | $30.25 | 2,700 | — | — |
| 2021-10-04 | $29.33 | $29.33 | 5,000 | — | — |
| 2021-10-01 | $29.00 | $29.00 | 8,800 | — | — |
| 2021-09-30 | $29.25 | $29.25 | 300 | — | — |
| 2021-09-29 | $29.00 | $29.00 | 1,200 | — | — |
| 2021-09-28 | $28.34 | $28.34 | 3,000 | — | — |
| 2021-09-27 | $31.15 | $31.15 | 9,800 | — | — |
| 2021-09-24 | $30.05 | $30.05 | 1,700 | — | — |
| 2021-09-23 | $30.66 | $30.66 | 3,500 | — | — |
| 2021-09-22 | $28.94 | $28.94 | 1,200 | — | — |
| 2021-09-21 | $29.13 | $29.13 | 1,400 | — | — |
| 2021-09-20 | $29.40 | $29.40 | 12,900 | — | — |
| 2021-09-17 | $30.67 | $30.67 | 300 | — | — |
| 2021-09-16 | $29.96 | $29.96 | 10,800 | — | — |
| 2021-09-15 | $29.10 | $29.10 | 6,700 | — | — |
| 2021-09-14 | $29.50 | $29.50 | 4,200 | — | — |
| 2021-09-13 | $28.98 | $28.98 | 1,700 | — | — |
| 2021-09-10 | $30.14 | $30.14 | 0 | — | — |
| 2021-09-09 | $30.14 | $30.14 | 4,000 | — | — |
| 2021-09-08 | $30.00 | $30.00 | 9,400 | — | — |
| 2021-09-07 | $31.02 | $31.02 | 15,500 | — | — |
| 2021-09-03 | $30.94 | $30.94 | 3,800 | — | — |
| 2021-09-02 | $31.20 | $31.20 | 3,600 | — | — |
| 2021-09-01 | $32.10 | $32.10 | 9,400 | — | — |
| 2021-08-31 | $33.00 | $33.00 | 18,700 | — | — |
| 2021-08-30 | $29.76 | $29.76 | 300 | — | — |
| 2021-08-27 | $29.35 | $29.35 | 400 | — | — |
| 2021-08-26 | $29.35 | $29.35 | 600 | — | — |
| 2021-08-25 | $29.06 | $29.06 | 6,200 | — | — |
| 2021-08-24 | $30.77 | $30.77 | 4,200 | — | — |
| 2021-08-23 | $33.00 | $33.00 | 1,800 | — | — |
| 2021-08-20 | $29.91 | $29.91 | 500 | — | — |
| 2021-08-19 | $28.29 | $28.29 | 5,100 | — | — |
| 2021-08-18 | $31.23 | $31.23 | 1,900 | — | — |
| 2021-08-17 | $30.75 | $30.75 | 0 | — | — |
| 2021-08-16 | $30.75 | $30.75 | 400 | — | — |
| 2021-08-13 | $30.53 | $30.52 | 500 | — | — |
| 2021-08-12 | $30.69 | $30.69 | 5,300 | — | — |
| 2021-08-11 | $30.98 | $30.98 | 11,400 | — | — |
| 2021-08-10 | $32.32 | $32.32 | 3,200 | — | — |
| 2021-08-09 | $33.15 | $33.15 | 15,500 | — | — |
| 2021-08-06 | $37.00 | $37.00 | 5,600 | — | — |
| 2021-08-05 | $32.52 | $32.52 | 27,400 | — | — |
| 2021-08-04 | $32.32 | $32.32 | 8,000 | — | — |
| 2021-08-03 | $32.43 | $32.43 | 61,500 | — | — |
| 2021-08-02 | $32.92 | $32.92 | 17,500 | — | — |
| 2021-07-30 | $32.42 | $32.42 | 2,900 | — | — |
| 2021-07-29 | $32.50 | $32.50 | 75,800 | — | — |
| 2021-07-28 | $33.00 | $33.00 | 35,100 | — | — |
| 2021-07-27 | $32.80 | $32.80 | 50,700 | — | — |
| 2021-07-26 | $32.69 | $32.69 | 53,300 | — | — |
| 2021-07-23 | $32.99 | $32.99 | 3,100 | — | — |
| 2021-07-22 | $33.00 | $33.00 | 13,800 | — | — |
| 2021-07-21 | $33.20 | $33.20 | 2,000 | — | — |
| 2021-07-20 | $33.00 | $33.00 | 14,800 | — | — |
| 2021-07-19 | $32.92 | $32.92 | 64,000 | — | — |
| 2021-07-16 | $33.79 | $33.79 | 47,700 | — | — |
| 2021-07-15 | $34.29 | $34.29 | 47,900 | — | — |
| 2021-07-14 | $35.00 | $35.00 | 36,800 | — | — |
| 2021-07-13 | $35.50 | $35.50 | 37,100 | — | — |
| 2021-07-12 | $34.62 | $34.62 | 66,100 | — | — |
| 2021-07-09 | $35.50 | $35.50 | 91,900 | — | — |
| 2021-07-08 | $34.25 | $34.25 | 18,400 | — | — |
| 2021-07-07 | $34.83 | $34.83 | 47,400 | — | — |
| 2021-07-06 | $33.00 | $33.00 | 44,300 | — | — |
| 2021-07-02 | $30.11 | $30.11 | 179,600 | — | — |
| 2021-07-01 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-30 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-29 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-28 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-25 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-24 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-23 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-22 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-21 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-18 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-17 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-16 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-15 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-14 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-11 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-10 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-09 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-08 | $27.00 | $27.00 | 1,500 | — | — |
| 2021-06-07 | $23.15 | $23.15 | 0 | — | — |
| 2021-06-04 | $23.15 | $23.15 | 0 | — | — |
| 2021-06-03 | $23.15 | $23.15 | 0 | — | — |
| 2021-06-02 | $23.15 | $23.15 | 0 | — | — |
| 2021-06-01 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-28 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-27 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-26 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-25 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-24 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-21 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-20 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-19 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-18 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-17 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-14 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-13 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-12 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-11 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-10 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-07 | $23.15 | $23.15 | 0 | — | — |
| 2021-05-06 | $23.15 | $23.15 | 200 | — | — |
| 2021-05-05 | $24.00 | $24.00 | 0 | — | — |
| 2021-05-04 | $24.00 | $24.00 | 0 | — | — |
| 2021-05-03 | $24.00 | $24.00 | 0 | — | — |
| 2021-04-30 | $24.00 | $24.00 | 0 | — | — |
| 2021-04-29 | $24.00 | $24.00 | 0 | — | — |
| 2021-04-28 | $24.00 | $24.00 | 200 | — | — |