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
- 2020-06-18 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 | $14.61 | $14.61 | 4,558,000 | — | — |
| 2021-12-30 | $14.72 | $14.72 | 6,749,900 | — | — |
| 2021-12-29 | $14.11 | $14.11 | 6,287,800 | — | — |
| 2021-12-28 | $14.54 | $14.54 | 5,983,600 | — | — |
| 2021-12-27 | $14.69 | $14.69 | 4,654,400 | — | — |
| 2021-12-23 | $14.89 | $14.89 | 5,133,000 | — | — |
| 2021-12-22 | $14.79 | $14.79 | 5,378,700 | — | — |
| 2021-12-21 | $14.80 | $14.80 | 8,357,100 | — | — |
| 2021-12-20 | $14.04 | $14.04 | 9,004,200 | — | — |
| 2021-12-17 | $14.30 | $14.30 | 18,002,500 | — | — |
| 2021-12-16 | $13.30 | $13.30 | 13,397,200 | — | — |
| 2021-12-15 | $13.90 | $13.90 | 12,023,700 | — | — |
| 2021-12-14 | $13.95 | $13.95 | 12,928,000 | — | — |
| 2021-12-13 | $14.62 | $14.62 | 11,139,700 | — | — |
| 2021-12-10 | $14.98 | $14.98 | 8,786,200 | — | — |
| 2021-12-09 | $15.09 | $15.09 | 11,495,900 | — | — |
| 2021-12-08 | $15.69 | $15.69 | 10,739,500 | — | — |
| 2021-12-07 | $15.38 | $15.38 | 9,756,100 | — | — |
| 2021-12-06 | $14.94 | $14.94 | 16,636,600 | — | — |
| 2021-12-03 | $14.02 | $14.02 | 16,195,200 | — | — |
| 2021-12-02 | $14.55 | $14.55 | 16,106,800 | — | — |
| 2021-12-01 | $14.47 | $14.47 | 13,041,300 | — | — |
| 2021-11-30 | $15.84 | $15.84 | 13,148,900 | — | — |
| 2021-11-29 | $16.14 | $16.14 | 9,805,400 | — | — |
| 2021-11-26 | $16.37 | $16.37 | 6,185,200 | — | — |
| 2021-11-24 | $17.01 | $17.01 | 12,029,600 | — | — |
| 2021-11-23 | $16.71 | $16.71 | 25,354,900 | — | — |
| 2021-11-22 | $18.35 | $18.35 | 13,835,800 | — | — |
| 2021-11-19 | $19.73 | $19.73 | 10,649,800 | — | — |
| 2021-11-18 | $20.64 | $20.64 | 11,125,000 | — | — |
| 2021-11-17 | $21.00 | $21.00 | 10,651,300 | — | — |
| 2021-11-16 | $21.52 | $21.52 | 18,968,400 | — | — |
| 2021-11-15 | $22.56 | $22.56 | 13,433,800 | — | — |
| 2021-11-12 | $23.14 | $23.14 | 15,314,700 | — | — |
| 2021-11-11 | $22.56 | $22.56 | 45,451,000 | — | — |
| 2021-11-10 | $19.52 | $19.52 | 29,641,500 | — | — |
| 2021-11-09 | $21.00 | $21.00 | 15,909,700 | — | — |
| 2021-11-08 | $21.97 | $21.97 | 17,106,300 | — | — |
| 2021-11-05 | $22.32 | $22.32 | 16,930,400 | — | — |
| 2021-11-04 | $23.94 | $23.94 | 30,463,400 | — | — |
| 2021-11-03 | $20.86 | $20.86 | 34,003,600 | — | — |
| 2021-11-02 | $21.12 | $21.12 | 28,808,900 | — | — |
| 2021-11-01 | $24.75 | $24.75 | 9,923,800 | — | — |
| 2021-10-29 | $23.71 | $23.71 | 10,421,400 | — | — |
| 2021-10-28 | $24.25 | $24.25 | 6,692,100 | — | — |
| 2021-10-27 | $23.87 | $23.87 | 7,858,600 | — | — |
| 2021-10-26 | $23.75 | $23.75 | 5,698,100 | — | — |
| 2021-10-25 | $24.04 | $24.04 | 5,616,900 | — | — |
| 2021-10-22 | $23.39 | $23.39 | 4,877,700 | — | — |
| 2021-10-21 | $23.76 | $23.76 | 5,486,900 | — | — |
| 2021-10-20 | $23.53 | $23.53 | 9,635,500 | — | — |
| 2021-10-19 | $24.02 | $24.02 | 12,123,000 | — | — |
| 2021-10-18 | $24.16 | $24.16 | 26,803,400 | — | — |
| 2021-10-15 | $23.43 | $23.43 | 7,475,000 | — | — |
| 2021-10-14 | $23.74 | $23.74 | 8,986,900 | — | — |
| 2021-10-13 | $23.49 | $23.49 | 11,191,200 | — | — |
| 2021-10-12 | $23.25 | $23.25 | 15,373,900 | — | — |
| 2021-10-11 | $21.97 | $21.97 | 9,633,000 | — | — |
| 2021-10-08 | $21.66 | $21.66 | 19,813,500 | — | — |
| 2021-10-07 | $20.23 | $20.23 | 14,801,200 | — | — |
| 2021-10-06 | $19.72 | $19.72 | 7,495,400 | — | — |
| 2021-10-05 | $19.22 | $19.22 | 8,709,500 | — | — |
| 2021-10-04 | $18.99 | $18.99 | 13,574,500 | — | — |
| 2021-10-01 | $20.54 | $20.54 | 7,713,300 | — | — |
| 2021-09-30 | $20.53 | $20.53 | 7,977,500 | — | — |
| 2021-09-29 | $19.96 | $19.96 | 9,296,400 | — | — |
| 2021-09-28 | $20.05 | $20.05 | 15,650,000 | — | — |
| 2021-09-27 | $21.00 | $21.00 | 8,817,600 | — | — |
| 2021-09-24 | $20.35 | $20.35 | 9,228,200 | — | — |
| 2021-09-23 | $19.99 | $19.99 | 15,441,200 | — | — |
| 2021-09-22 | $19.46 | $19.46 | 17,890,600 | — | — |
| 2021-09-21 | $19.33 | $19.33 | 17,498,000 | — | — |
| 2021-09-20 | $18.45 | $18.45 | 16,599,600 | — | — |
| 2021-09-17 | $18.33 | $18.33 | 16,450,100 | — | — |
| 2021-09-16 | $17.88 | $17.88 | 10,419,400 | — | — |
| 2021-09-15 | $17.00 | $17.00 | 9,546,400 | — | — |
| 2021-09-14 | $16.90 | $16.90 | 30,518,400 | — | — |
| 2021-09-13 | $17.76 | $17.76 | 11,959,500 | — | — |
| 2021-09-10 | $18.75 | $18.75 | 5,079,300 | — | — |
| 2021-09-09 | $18.94 | $18.94 | 6,579,700 | — | — |
| 2021-09-08 | $18.74 | $18.74 | 12,661,400 | — | — |
| 2021-09-07 | $19.70 | $19.70 | 11,799,000 | — | — |
| 2021-09-03 | $19.18 | $19.18 | 8,852,900 | — | — |
| 2021-09-02 | $18.57 | $18.57 | 8,606,300 | — | — |
| 2021-09-01 | $18.42 | $18.42 | 10,425,300 | — | — |
| 2021-08-31 | $17.73 | $17.73 | 8,086,300 | — | — |
| 2021-08-30 | $17.56 | $17.56 | 7,028,500 | — | — |
| 2021-08-27 | $17.33 | $17.33 | 5,999,700 | — | — |
| 2021-08-26 | $16.71 | $16.71 | 7,954,300 | — | — |
| 2021-08-25 | $17.28 | $17.28 | 10,207,600 | — | — |
| 2021-08-24 | $17.27 | $17.27 | 12,800,600 | — | — |
| 2021-08-23 | $16.33 | $16.33 | 14,091,600 | — | — |
| 2021-08-20 | $15.41 | $15.41 | 15,037,100 | — | — |
| 2021-08-19 | $14.92 | $14.92 | 24,895,800 | — | — |
| 2021-08-18 | $14.47 | $14.47 | 24,454,200 | — | — |
| 2021-08-17 | $14.80 | $14.80 | 24,058,300 | — | — |
| 2021-08-16 | $16.31 | $16.31 | 11,458,000 | — | — |
| 2021-08-13 | $17.55 | $17.55 | 18,931,000 | — | — |
| 2021-08-12 | $17.98 | $17.98 | 60,536,400 | — | — |
| 2021-08-11 | $14.50 | $14.50 | 17,449,000 | — | — |
| 2021-08-10 | $14.85 | $14.85 | 5,368,500 | — | — |
| 2021-08-09 | $15.00 | $15.00 | 5,840,800 | — | — |
| 2021-08-06 | $14.43 | $14.43 | 3,657,300 | — | — |
| 2021-08-05 | $14.40 | $14.40 | 5,500,600 | — | — |
| 2021-08-04 | $14.51 | $14.51 | 5,290,800 | — | — |
| 2021-08-03 | $14.17 | $14.17 | 5,219,500 | — | — |
| 2021-08-02 | $14.96 | $14.96 | 4,479,400 | — | — |
| 2021-07-30 | $14.82 | $14.82 | 6,417,400 | — | — |
| 2021-07-29 | $14.97 | $14.97 | 7,417,400 | — | — |
| 2021-07-28 | $15.25 | $15.25 | 8,865,700 | — | — |
| 2021-07-27 | $14.30 | $14.30 | 7,917,400 | — | — |
| 2021-07-26 | $14.17 | $14.17 | 5,717,500 | — | — |
| 2021-07-23 | $14.40 | $14.40 | 5,845,700 | — | — |
| 2021-07-22 | $14.52 | $14.52 | 7,733,000 | — | — |
| 2021-07-21 | $14.92 | $14.92 | 7,695,900 | — | — |
| 2021-07-20 | $14.60 | $14.60 | 8,704,100 | — | — |
| 2021-07-19 | $14.19 | $14.19 | 8,510,700 | — | — |
| 2021-07-16 | $14.42 | $14.42 | 8,377,800 | — | — |
| 2021-07-15 | $14.96 | $14.96 | 7,954,400 | — | — |
| 2021-07-14 | $15.16 | $15.16 | 7,034,800 | — | — |
| 2021-07-13 | $15.70 | $15.70 | 6,415,500 | — | — |
| 2021-07-12 | $16.48 | $16.48 | 5,639,200 | — | — |
| 2021-07-09 | $16.02 | $16.02 | 6,183,800 | — | — |
| 2021-07-08 | $15.81 | $15.81 | 8,114,500 | — | — |
| 2021-07-07 | $16.03 | $16.03 | 11,613,400 | — | — |
| 2021-07-06 | $17.08 | $17.08 | 8,341,800 | — | — |
| 2021-07-02 | $16.85 | $16.85 | 7,047,600 | — | — |
| 2021-07-01 | $17.09 | $17.09 | 10,575,300 | — | — |
| 2021-06-30 | $17.73 | $17.73 | 8,389,900 | — | — |
| 2021-06-29 | $17.35 | $17.35 | 8,874,000 | — | — |
| 2021-06-28 | $17.86 | $17.86 | 10,789,200 | — | — |
| 2021-06-25 | $17.11 | $17.11 | 32,608,100 | — | — |
| 2021-06-24 | $17.10 | $17.10 | 10,690,800 | — | — |
| 2021-06-23 | $17.21 | $17.21 | 13,951,200 | — | — |
| 2021-06-22 | $16.64 | $16.64 | 11,927,800 | — | — |
| 2021-06-21 | $16.45 | $16.45 | 11,528,300 | — | — |
| 2021-06-18 | $16.71 | $16.71 | 19,894,200 | — | — |
| 2021-06-17 | $16.83 | $16.83 | 20,662,100 | — | — |
| 2021-06-16 | $16.65 | $16.65 | 9,888,000 | — | — |
| 2021-06-15 | $16.40 | $16.40 | 8,961,800 | — | — |
| 2021-06-14 | $17.23 | $17.23 | 7,394,800 | — | — |
| 2021-06-11 | $17.20 | $17.20 | 5,727,800 | — | — |
| 2021-06-10 | $17.29 | $17.29 | 9,150,600 | — | — |
| 2021-06-09 | $17.58 | $17.58 | 12,699,500 | — | — |
| 2021-06-08 | $17.87 | $17.87 | 18,786,000 | — | — |
| 2021-06-07 | $16.82 | $16.82 | 8,002,700 | — | — |
| 2021-06-04 | $16.37 | $16.37 | 6,849,800 | — | — |
| 2021-06-03 | $16.30 | $16.30 | 11,620,900 | — | — |
| 2021-06-02 | $16.35 | $16.35 | 13,419,500 | — | — |
| 2021-06-01 | $15.23 | $15.23 | 9,459,900 | — | — |
| 2021-05-28 | $15.66 | $15.66 | 7,498,500 | — | — |
| 2021-05-27 | $15.87 | $15.87 | 15,139,400 | — | — |
| 2021-05-26 | $15.70 | $15.70 | 12,010,100 | — | — |
| 2021-05-25 | $14.75 | $14.75 | 12,207,900 | — | — |
| 2021-05-24 | $15.17 | $15.17 | 11,045,200 | — | — |
| 2021-05-21 | $15.12 | $15.12 | 8,707,100 | — | — |
| 2021-05-20 | $15.12 | $15.12 | 14,834,800 | — | — |
| 2021-05-19 | $14.59 | $14.59 | 12,189,200 | — | — |
| 2021-05-18 | $15.47 | $15.47 | 12,858,500 | — | — |
| 2021-05-17 | $15.36 | $15.36 | 8,320,600 | — | — |
| 2021-05-14 | $15.12 | $15.12 | 9,694,900 | — | — |
| 2021-05-13 | $14.15 | $14.15 | 21,345,800 | — | — |
| 2021-05-12 | $15.18 | $15.18 | 27,691,900 | — | — |
| 2021-05-11 | $17.45 | $17.45 | 14,194,700 | — | — |
| 2021-05-10 | $16.77 | $16.77 | 13,023,900 | — | — |
| 2021-05-07 | $18.70 | $18.70 | 7,268,600 | — | — |
| 2021-05-06 | $17.81 | $17.81 | 10,362,700 | — | — |
| 2021-05-05 | $18.92 | $18.92 | 6,434,200 | — | — |
| 2021-05-04 | $19.32 | $19.32 | 8,282,500 | — | — |
| 2021-05-03 | $19.59 | $19.59 | 7,106,900 | — | — |
| 2021-04-30 | $20.27 | $20.27 | 5,221,800 | — | — |
| 2021-04-29 | $20.83 | $20.83 | 9,083,800 | — | — |
| 2021-04-28 | $21.96 | $21.96 | 5,240,400 | — | — |
| 2021-04-27 | $21.53 | $21.53 | 11,660,300 | — | — |
| 2021-04-26 | $21.60 | $21.60 | 15,241,600 | — | — |
| 2021-04-23 | $19.54 | $19.54 | 8,684,300 | — | — |
| 2021-04-22 | $18.68 | $18.68 | 14,666,200 | — | — |
| 2021-04-21 | $18.31 | $18.31 | 20,835,700 | — | — |
| 2021-04-20 | $16.44 | $16.44 | 24,568,100 | — | — |
| 2021-04-19 | $17.40 | $17.40 | 30,892,100 | — | — |
| 2021-04-16 | $18.39 | $18.39 | 16,427,200 | — | — |
| 2021-04-15 | $19.75 | $19.75 | 8,364,900 | — | — |
| 2021-04-14 | $20.00 | $20.00 | 9,026,400 | — | — |
| 2021-04-13 | $20.60 | $20.60 | 7,027,000 | — | — |
| 2021-04-12 | $19.41 | $19.41 | 9,654,200 | — | — |
| 2021-04-09 | $20.51 | $20.51 | 4,791,800 | — | — |
| 2021-04-08 | $20.20 | $20.20 | 7,906,000 | — | — |
| 2021-04-07 | $20.65 | $20.65 | 6,865,600 | — | — |
| 2021-04-06 | $21.84 | $21.84 | 8,055,700 | — | — |
| 2021-04-05 | $20.92 | $20.92 | 7,959,500 | — | — |
| 2021-04-01 | $21.75 | $21.75 | 6,652,600 | — | — |
| 2021-03-31 | $21.19 | $21.19 | 7,994,200 | — | — |
| 2021-03-30 | $20.52 | $20.52 | 10,171,300 | — | — |
| 2021-03-29 | $20.45 | $20.45 | 9,581,000 | — | — |
| 2021-03-26 | $22.08 | $22.08 | 8,259,100 | — | — |
| 2021-03-25 | $23.04 | $23.04 | 14,289,300 | — | — |
| 2021-03-24 | $22.51 | $22.51 | 9,244,000 | — | — |
| 2021-03-23 | $25.62 | $25.62 | 14,474,100 | — | — |
| 2021-03-22 | $27.90 | $27.90 | 9,986,600 | — | — |
| 2021-03-19 | $27.53 | $27.53 | 32,916,500 | — | — |
| 2021-03-18 | $26.81 | $26.81 | 14,034,700 | — | — |
| 2021-03-17 | $28.30 | $28.30 | 14,675,200 | — | — |
| 2021-03-16 | $27.38 | $27.38 | 12,390,800 | — | — |
| 2021-03-15 | $28.81 | $28.81 | 9,930,800 | — | — |
| 2021-03-12 | $27.05 | $27.05 | 7,782,200 | — | — |
| 2021-03-11 | $26.32 | $26.32 | 9,513,900 | — | — |
| 2021-03-10 | $23.69 | $23.69 | 8,091,100 | — | — |
| 2021-03-09 | $21.64 | $21.64 | 10,265,600 | — | — |
| 2021-03-08 | $20.06 | $20.06 | 12,985,600 | — | — |
| 2021-03-05 | $21.99 | $21.99 | 38,129,700 | — | — |
| 2021-03-04 | $24.39 | $24.39 | 17,343,100 | — | — |
| 2021-03-03 | $28.85 | $28.85 | 9,921,000 | — | — |
| 2021-03-02 | $31.33 | $31.33 | 7,770,400 | — | — |
| 2021-03-01 | $30.22 | $30.22 | 6,673,200 | — | — |
| 2021-02-26 | $28.02 | $28.02 | 9,631,000 | — | — |
| 2021-02-25 | $28.70 | $28.70 | 11,185,900 | — | — |
| 2021-02-24 | $30.82 | $30.82 | 9,311,000 | — | — |
| 2021-02-23 | $28.04 | $28.04 | 13,132,500 | — | — |
| 2021-02-22 | $29.63 | $29.63 | 7,108,600 | — | — |
| 2021-02-19 | $31.58 | $31.58 | 8,289,700 | — | — |
| 2021-02-18 | $31.18 | $31.18 | 10,649,600 | — | — |
| 2021-02-17 | $31.52 | $31.52 | 9,758,200 | — | — |
| 2021-02-16 | $32.75 | $32.75 | 10,941,700 | — | — |
| 2021-02-12 | $34.59 | $34.59 | 9,018,900 | — | — |
| 2021-02-11 | $35.88 | $35.88 | 18,018,300 | — | — |
| 2021-02-10 | $34.00 | $34.00 | 25,366,100 | — | — |
| 2021-02-09 | $31.10 | $31.10 | 18,907,100 | — | — |
| 2021-02-08 | $27.30 | $27.30 | 14,185,400 | — | — |
| 2021-02-05 | $26.60 | $26.60 | 24,249,200 | — | — |
| 2021-02-04 | $28.48 | $28.48 | 5,552,400 | — | — |
| 2021-02-03 | $28.61 | $28.61 | 8,438,000 | — | — |
| 2021-02-02 | $28.47 | $28.47 | 6,243,800 | — | — |
| 2021-02-01 | $26.25 | $26.25 | 4,273,200 | — | — |
| 2021-01-29 | $26.12 | $26.12 | 5,603,700 | — | — |
| 2021-01-28 | $25.02 | $25.02 | 4,512,500 | — | — |
| 2021-01-27 | $25.18 | $25.18 | 9,800,000 | — | — |
| 2021-01-26 | $27.70 | $27.70 | 8,139,200 | — | — |
| 2021-01-25 | $27.33 | $27.33 | 11,449,900 | — | — |
| 2021-01-22 | $29.14 | $29.14 | 4,702,300 | — | — |
| 2021-01-21 | $29.74 | $29.74 | 6,453,300 | — | — |
| 2021-01-20 | $30.00 | $30.00 | 9,142,300 | — | — |
| 2021-01-19 | $28.16 | $28.16 | 5,758,700 | — | — |
| 2021-01-15 | $26.03 | $26.03 | 4,837,100 | — | — |
| 2021-01-14 | $26.53 | $26.53 | 3,745,500 | — | — |
| 2021-01-13 | $26.84 | $26.84 | 4,257,500 | — | — |
| 2021-01-12 | $27.70 | $27.70 | 4,733,300 | — | — |
| 2021-01-11 | $26.23 | $26.23 | 3,350,700 | — | — |
| 2021-01-08 | $26.79 | $26.79 | 5,795,300 | — | — |
| 2021-01-07 | $28.13 | $28.13 | 5,397,600 | — | — |
| 2021-01-06 | $27.00 | $27.00 | 7,036,100 | — | — |
| 2021-01-05 | $25.60 | $25.60 | 4,814,200 | — | — |
| 2021-01-04 | $24.01 | $24.01 | 4,538,200 | — | — |