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
- 2020-04-24 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 | $14.70 | $14.70 | 78,900 | — | — |
| 2021-12-30 | $15.59 | $15.59 | 96,300 | — | — |
| 2021-12-29 | $15.22 | $15.22 | 89,000 | — | — |
| 2021-12-28 | $15.52 | $15.52 | 83,300 | — | — |
| 2021-12-27 | $15.78 | $15.78 | 97,900 | — | — |
| 2021-12-23 | $16.84 | $16.84 | 130,700 | — | — |
| 2021-12-22 | $16.57 | $16.57 | 176,900 | — | — |
| 2021-12-21 | $16.72 | $16.72 | 289,400 | — | — |
| 2021-12-20 | $16.07 | $16.07 | 316,200 | — | — |
| 2021-12-17 | $14.98 | $14.98 | 527,000 | — | — |
| 2021-12-16 | $12.82 | $12.82 | 161,200 | — | — |
| 2021-12-15 | $12.89 | $12.89 | 341,800 | — | — |
| 2021-12-14 | $12.01 | $12.01 | 349,100 | — | — |
| 2021-12-13 | $12.78 | $12.78 | 274,600 | — | — |
| 2021-12-10 | $14.41 | $14.41 | 138,900 | — | — |
| 2021-12-09 | $14.52 | $14.52 | 139,000 | — | — |
| 2021-12-08 | $15.11 | $15.11 | 175,600 | — | — |
| 2021-12-07 | $15.10 | $15.10 | 92,900 | — | — |
| 2021-12-06 | $14.49 | $14.49 | 234,000 | — | — |
| 2021-12-03 | $14.11 | $14.11 | 172,800 | — | — |
| 2021-12-02 | $13.72 | $13.72 | 117,000 | — | — |
| 2021-12-01 | $13.36 | $13.36 | 171,400 | — | — |
| 2021-11-30 | $13.84 | $13.84 | 125,400 | — | — |
| 2021-11-29 | $13.47 | $13.47 | 158,200 | — | — |
| 2021-11-26 | $14.33 | $14.33 | 88,000 | — | — |
| 2021-11-24 | $15.00 | $15.00 | 182,900 | — | — |
| 2021-11-23 | $15.62 | $15.62 | 163,100 | — | — |
| 2021-11-22 | $15.68 | $15.68 | 113,100 | — | — |
| 2021-11-19 | $16.50 | $16.50 | 84,400 | — | — |
| 2021-11-18 | $16.59 | $16.59 | 159,200 | — | — |
| 2021-11-17 | $17.30 | $17.30 | 92,900 | — | — |
| 2021-11-16 | $17.27 | $17.27 | 96,900 | — | — |
| 2021-11-15 | $17.54 | $17.54 | 74,500 | — | — |
| 2021-11-12 | $17.62 | $17.62 | 81,400 | — | — |
| 2021-11-11 | $17.73 | $17.73 | 115,600 | — | — |
| 2021-11-10 | $17.19 | $17.19 | 138,300 | — | — |
| 2021-11-09 | $17.42 | $17.42 | 409,400 | — | — |
| 2021-11-08 | $16.07 | $16.07 | 180,900 | — | — |
| 2021-11-05 | $16.26 | $16.26 | 159,200 | — | — |
| 2021-11-04 | $15.96 | $15.96 | 127,000 | — | — |
| 2021-11-03 | $16.11 | $16.11 | 159,100 | — | — |
| 2021-11-02 | $15.50 | $15.50 | 109,200 | — | — |
| 2021-11-01 | $15.28 | $15.28 | 205,500 | — | — |
| 2021-10-29 | $14.64 | $14.64 | 117,300 | — | — |
| 2021-10-28 | $14.95 | $14.95 | 386,500 | — | — |
| 2021-10-27 | $14.83 | $14.83 | 113,400 | — | — |
| 2021-10-26 | $14.61 | $14.61 | 121,300 | — | — |
| 2021-10-25 | $14.89 | $14.89 | 108,400 | — | — |
| 2021-10-22 | $14.90 | $14.90 | 160,600 | — | — |
| 2021-10-21 | $15.11 | $15.11 | 191,100 | — | — |
| 2021-10-20 | $14.94 | $14.94 | 105,600 | — | — |
| 2021-10-19 | $14.95 | $14.95 | 230,600 | — | — |
| 2021-10-18 | $15.25 | $15.25 | 174,200 | — | — |
| 2021-10-15 | $16.23 | $16.23 | 254,500 | — | — |
| 2021-10-14 | $16.40 | $16.40 | 289,600 | — | — |
| 2021-10-13 | $16.32 | $16.32 | 173,400 | — | — |
| 2021-10-12 | $16.40 | $16.40 | 244,300 | — | — |
| 2021-10-11 | $15.28 | $15.28 | 493,300 | — | — |
| 2021-10-08 | $15.46 | $15.46 | 2,519,500 | — | — |
| 2021-10-07 | $12.28 | $12.28 | 2,782,800 | — | — |
| 2021-10-06 | $19.02 | $19.02 | 212,300 | — | — |
| 2021-10-05 | $19.72 | $19.72 | 247,400 | — | — |
| 2021-10-04 | $19.89 | $19.89 | 209,700 | — | — |
| 2021-10-01 | $20.30 | $20.30 | 286,200 | — | — |
| 2021-09-30 | $20.91 | $20.91 | 185,900 | — | — |
| 2021-09-29 | $20.55 | $20.55 | 281,800 | — | — |
| 2021-09-28 | $22.66 | $22.66 | 131,000 | — | — |
| 2021-09-27 | $23.00 | $23.00 | 195,900 | — | — |
| 2021-09-24 | $23.74 | $23.74 | 93,600 | — | — |
| 2021-09-23 | $24.40 | $24.40 | 99,200 | — | — |
| 2021-09-22 | $24.03 | $24.03 | 168,900 | — | — |
| 2021-09-21 | $23.99 | $23.99 | 252,900 | — | — |
| 2021-09-20 | $24.54 | $24.54 | 281,700 | — | — |
| 2021-09-17 | $25.22 | $25.22 | 1,587,500 | — | — |
| 2021-09-16 | $24.57 | $24.57 | 175,600 | — | — |
| 2021-09-15 | $25.06 | $25.06 | 147,800 | — | — |
| 2021-09-14 | $24.96 | $24.96 | 115,200 | — | — |
| 2021-09-13 | $24.35 | $24.35 | 188,200 | — | — |
| 2021-09-10 | $24.88 | $24.88 | 149,800 | — | — |
| 2021-09-09 | $23.81 | $23.81 | 162,100 | — | — |
| 2021-09-08 | $23.57 | $23.57 | 127,400 | — | — |
| 2021-09-07 | $24.94 | $24.94 | 227,500 | — | — |
| 2021-09-03 | $23.00 | $23.00 | 106,000 | — | — |
| 2021-09-02 | $23.52 | $23.52 | 133,100 | — | — |
| 2021-09-01 | $22.85 | $22.85 | 95,500 | — | — |
| 2021-08-31 | $22.09 | $22.09 | 84,000 | — | — |
| 2021-08-30 | $22.20 | $22.20 | 173,400 | — | — |
| 2021-08-27 | $22.50 | $22.50 | 241,700 | — | — |
| 2021-08-26 | $20.75 | $20.75 | 161,700 | — | — |
| 2021-08-25 | $20.07 | $20.07 | 125,600 | — | — |
| 2021-08-24 | $20.02 | $20.02 | 120,000 | — | — |
| 2021-08-23 | $20.45 | $20.45 | 268,900 | — | — |
| 2021-08-20 | $19.36 | $19.36 | 242,700 | — | — |
| 2021-08-19 | $18.91 | $18.91 | 143,200 | — | — |
| 2021-08-18 | $19.01 | $19.01 | 84,300 | — | — |
| 2021-08-17 | $19.76 | $19.76 | 129,400 | — | — |
| 2021-08-16 | $18.89 | $18.89 | 102,900 | — | — |
| 2021-08-13 | $18.63 | $18.63 | 196,300 | — | — |
| 2021-08-12 | $19.15 | $19.15 | 197,200 | — | — |
| 2021-08-11 | $17.94 | $17.94 | 262,400 | — | — |
| 2021-08-10 | $16.77 | $16.77 | 194,100 | — | — |
| 2021-08-09 | $16.40 | $16.40 | 160,700 | — | — |
| 2021-08-06 | $16.26 | $16.26 | 99,100 | — | — |
| 2021-08-05 | $17.01 | $17.01 | 141,700 | — | — |
| 2021-08-04 | $15.90 | $15.90 | 149,200 | — | — |
| 2021-08-03 | $15.99 | $15.99 | 126,000 | — | — |
| 2021-08-02 | $16.61 | $16.61 | 112,500 | — | — |
| 2021-07-30 | $16.65 | $16.65 | 76,600 | — | — |
| 2021-07-29 | $17.21 | $17.21 | 71,100 | — | — |
| 2021-07-28 | $17.89 | $17.89 | 99,800 | — | — |
| 2021-07-27 | $17.06 | $17.06 | 122,500 | — | — |
| 2021-07-26 | $16.69 | $16.69 | 98,300 | — | — |
| 2021-07-23 | $17.25 | $17.25 | 218,600 | — | — |
| 2021-07-22 | $17.71 | $17.71 | 126,200 | — | — |
| 2021-07-21 | $18.40 | $18.40 | 148,200 | — | — |
| 2021-07-20 | $19.83 | $19.83 | 230,900 | — | — |
| 2021-07-19 | $19.43 | $19.43 | 153,100 | — | — |
| 2021-07-16 | $19.45 | $19.45 | 165,600 | — | — |
| 2021-07-15 | $19.35 | $19.35 | 330,600 | — | — |
| 2021-07-14 | $19.11 | $19.11 | 382,000 | — | — |
| 2021-07-13 | $20.46 | $20.46 | 455,700 | — | — |
| 2021-07-12 | $18.49 | $18.49 | 200,400 | — | — |
| 2021-07-09 | $18.57 | $18.57 | 111,100 | — | — |
| 2021-07-08 | $17.79 | $17.79 | 143,500 | — | — |
| 2021-07-07 | $18.47 | $18.47 | 247,600 | — | — |
| 2021-07-06 | $18.09 | $18.09 | 257,800 | — | — |
| 2021-07-02 | $18.00 | $18.00 | 171,600 | — | — |
| 2021-07-01 | $18.19 | $18.19 | 192,500 | — | — |
| 2021-06-30 | $17.69 | $17.69 | 215,700 | — | — |
| 2021-06-29 | $17.37 | $17.37 | 287,600 | — | — |
| 2021-06-28 | $18.04 | $18.04 | 199,300 | — | — |
| 2021-06-25 | $18.70 | $18.70 | 1,697,000 | — | — |
| 2021-06-24 | $18.15 | $18.15 | 225,400 | — | — |
| 2021-06-23 | $17.94 | $17.94 | 180,900 | — | — |
| 2021-06-22 | $18.44 | $18.44 | 260,600 | — | — |
| 2021-06-21 | $18.90 | $18.90 | 166,500 | — | — |
| 2021-06-18 | $19.98 | $19.98 | 557,200 | — | — |
| 2021-06-17 | $19.48 | $19.48 | 185,500 | — | — |
| 2021-06-16 | $19.03 | $19.03 | 304,900 | — | — |
| 2021-06-15 | $18.80 | $18.80 | 175,400 | — | — |
| 2021-06-14 | $19.71 | $19.71 | 253,700 | — | — |
| 2021-06-11 | $19.52 | $19.52 | 150,100 | — | — |
| 2021-06-10 | $19.95 | $19.95 | 143,000 | — | — |
| 2021-06-09 | $19.60 | $19.60 | 186,100 | — | — |
| 2021-06-08 | $19.84 | $19.84 | 267,400 | — | — |
| 2021-06-07 | $21.81 | $21.81 | 277,700 | — | — |
| 2021-06-04 | $19.42 | $19.42 | 306,400 | — | — |
| 2021-06-03 | $20.37 | $20.37 | 303,200 | — | — |
| 2021-06-02 | $21.50 | $21.50 | 308,600 | — | — |
| 2021-06-01 | $23.04 | $23.04 | 125,800 | — | — |
| 2021-05-28 | $22.85 | $22.85 | 115,000 | — | — |
| 2021-05-27 | $24.66 | $24.66 | 142,900 | — | — |
| 2021-05-26 | $23.97 | $23.97 | 91,900 | — | — |
| 2021-05-25 | $22.51 | $22.51 | 152,300 | — | — |
| 2021-05-24 | $22.66 | $22.66 | 122,700 | — | — |
| 2021-05-21 | $25.00 | $25.00 | 92,100 | — | — |
| 2021-05-20 | $25.07 | $25.07 | 126,600 | — | — |
| 2021-05-19 | $23.90 | $23.90 | 91,400 | — | — |
| 2021-05-18 | $24.81 | $24.81 | 136,900 | — | — |
| 2021-05-17 | $25.00 | $25.00 | 146,900 | — | — |
| 2021-05-14 | $25.34 | $25.34 | 215,800 | — | — |
| 2021-05-13 | $24.24 | $24.24 | 140,300 | — | — |
| 2021-05-12 | $24.16 | $24.16 | 128,900 | — | — |
| 2021-05-11 | $24.81 | $24.81 | 185,200 | — | — |
| 2021-05-10 | $22.44 | $22.44 | 159,400 | — | — |
| 2021-05-07 | $23.88 | $23.88 | 171,700 | — | — |
| 2021-05-06 | $23.87 | $23.87 | 125,800 | — | — |
| 2021-05-05 | $23.39 | $23.39 | 166,600 | — | — |
| 2021-05-04 | $23.69 | $23.69 | 226,600 | — | — |
| 2021-05-03 | $24.43 | $24.43 | 85,700 | — | — |
| 2021-04-30 | $24.13 | $24.13 | 110,100 | — | — |
| 2021-04-29 | $24.68 | $24.68 | 126,200 | — | — |
| 2021-04-28 | $24.77 | $24.77 | 391,000 | — | — |
| 2021-04-27 | $24.01 | $24.01 | 227,600 | — | — |
| 2021-04-26 | $24.45 | $24.45 | 249,000 | — | — |
| 2021-04-23 | $23.14 | $23.14 | 175,200 | — | — |
| 2021-04-22 | $23.10 | $23.10 | 250,500 | — | — |
| 2021-04-21 | $21.99 | $21.99 | 118,000 | — | — |
| 2021-04-20 | $21.02 | $21.02 | 73,700 | — | — |
| 2021-04-19 | $21.05 | $21.05 | 114,400 | — | — |
| 2021-04-16 | $21.33 | $21.33 | 162,700 | — | — |
| 2021-04-15 | $21.91 | $21.91 | 160,000 | — | — |
| 2021-04-14 | $21.29 | $21.29 | 226,000 | — | — |
| 2021-04-13 | $19.72 | $19.72 | 188,200 | — | — |
| 2021-04-12 | $19.69 | $19.69 | 219,000 | — | — |
| 2021-04-09 | $21.57 | $21.57 | 334,200 | — | — |
| 2021-04-08 | $23.19 | $23.19 | 313,400 | — | — |
| 2021-04-07 | $21.74 | $21.74 | 291,100 | — | — |
| 2021-04-06 | $22.27 | $22.27 | 161,500 | — | — |
| 2021-04-05 | $24.32 | $24.32 | 211,500 | — | — |
| 2021-04-01 | $23.22 | $23.22 | 183,100 | — | — |
| 2021-03-31 | $24.50 | $24.50 | 439,800 | — | — |
| 2021-03-30 | $23.67 | $23.67 | 233,800 | — | — |
| 2021-03-29 | $23.77 | $23.77 | 388,600 | — | — |
| 2021-03-26 | $23.75 | $23.75 | 269,400 | — | — |
| 2021-03-25 | $24.38 | $24.38 | 301,900 | — | — |
| 2021-03-24 | $24.12 | $24.12 | 281,100 | — | — |
| 2021-03-23 | $24.08 | $24.08 | 355,600 | — | — |
| 2021-03-22 | $25.71 | $25.71 | 216,100 | — | — |
| 2021-03-19 | $26.45 | $26.45 | 1,777,100 | — | — |
| 2021-03-18 | $26.84 | $26.84 | 247,000 | — | — |
| 2021-03-17 | $28.81 | $28.81 | 241,900 | — | — |
| 2021-03-16 | $28.19 | $28.19 | 139,200 | — | — |
| 2021-03-15 | $28.36 | $28.36 | 275,800 | — | — |
| 2021-03-12 | $30.57 | $30.57 | 251,400 | — | — |
| 2021-03-11 | $32.07 | $32.07 | 209,800 | — | — |
| 2021-03-10 | $34.65 | $34.65 | 125,000 | — | — |
| 2021-03-09 | $35.42 | $35.42 | 104,200 | — | — |
| 2021-03-08 | $32.25 | $32.25 | 156,400 | — | — |
| 2021-03-05 | $32.58 | $32.58 | 294,400 | — | — |
| 2021-03-04 | $34.48 | $34.48 | 164,300 | — | — |
| 2021-03-03 | $36.24 | $36.24 | 233,400 | — | — |
| 2021-03-02 | $34.29 | $34.29 | 236,300 | — | — |
| 2021-03-01 | $35.67 | $35.67 | 191,700 | — | — |
| 2021-02-26 | $32.40 | $32.40 | 319,500 | — | — |
| 2021-02-25 | $34.88 | $34.88 | 117,200 | — | — |
| 2021-02-24 | $34.78 | $34.78 | 165,600 | — | — |
| 2021-02-23 | $35.88 | $35.88 | 191,600 | — | — |
| 2021-02-22 | $35.72 | $35.72 | 236,300 | — | — |
| 2021-02-19 | $34.11 | $34.11 | 131,700 | — | — |
| 2021-02-18 | $34.30 | $34.30 | 158,200 | — | — |
| 2021-02-17 | $33.78 | $33.78 | 129,100 | — | — |
| 2021-02-16 | $32.69 | $32.69 | 124,800 | — | — |
| 2021-02-12 | $32.99 | $32.99 | 61,800 | — | — |
| 2021-02-11 | $33.02 | $33.02 | 102,000 | — | — |
| 2021-02-10 | $33.92 | $33.92 | 148,400 | — | — |
| 2021-02-09 | $34.73 | $34.73 | 177,200 | — | — |
| 2021-02-08 | $34.00 | $34.00 | 248,500 | — | — |
| 2021-02-05 | $33.77 | $33.77 | 190,700 | — | — |
| 2021-02-04 | $34.00 | $34.00 | 246,800 | — | — |
| 2021-02-03 | $31.77 | $31.77 | 129,300 | — | — |
| 2021-02-02 | $30.82 | $30.82 | 169,900 | — | — |
| 2021-02-01 | $29.83 | $29.83 | 84,700 | — | — |
| 2021-01-29 | $29.32 | $29.32 | 129,200 | — | — |
| 2021-01-28 | $30.50 | $30.50 | 209,800 | — | — |
| 2021-01-27 | $31.39 | $31.39 | 501,900 | — | — |
| 2021-01-26 | $33.27 | $33.27 | 256,400 | — | — |
| 2021-01-25 | $32.73 | $32.73 | 266,500 | — | — |
| 2021-01-22 | $33.00 | $33.00 | 491,500 | — | — |
| 2021-01-21 | $32.69 | $32.69 | 414,200 | — | — |
| 2021-01-20 | $33.97 | $33.97 | 344,800 | — | — |
| 2021-01-19 | $36.85 | $36.85 | 978,500 | — | — |
| 2021-01-15 | $36.09 | $36.09 | 1,087,300 | — | — |
| 2021-01-14 | $33.50 | $33.50 | 625,400 | — | — |
| 2021-01-13 | $31.47 | $31.47 | 339,100 | — | — |
| 2021-01-12 | $31.63 | $31.63 | 242,600 | — | — |
| 2021-01-11 | $31.78 | $31.78 | 416,600 | — | — |
| 2021-01-08 | $31.26 | $31.26 | 504,500 | — | — |
| 2021-01-07 | $32.78 | $32.78 | 210,200 | — | — |
| 2021-01-06 | $31.71 | $31.71 | 188,200 | — | — |
| 2021-01-05 | $32.17 | $32.17 | 80,700 | — | — |
| 2021-01-04 | $33.33 | $33.33 | 179,400 | — | — |