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
- 2020-06-03 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 | $13.50 | $13.50 | 67,800 | — | — |
| 2021-12-30 | $13.74 | $13.74 | 77,400 | — | — |
| 2021-12-29 | $13.48 | $13.48 | 92,100 | — | — |
| 2021-12-28 | $13.80 | $13.80 | 69,000 | — | — |
| 2021-12-27 | $14.27 | $14.27 | 76,000 | — | — |
| 2021-12-23 | $15.36 | $15.36 | 160,000 | — | — |
| 2021-12-22 | $15.33 | $15.33 | 153,600 | — | — |
| 2021-12-21 | $15.29 | $15.29 | 191,300 | — | — |
| 2021-12-20 | $15.59 | $15.59 | 300,200 | — | — |
| 2021-12-17 | $15.46 | $15.46 | 285,400 | — | — |
| 2021-12-16 | $14.89 | $14.89 | 152,400 | — | — |
| 2021-12-15 | $15.20 | $15.20 | 193,900 | — | — |
| 2021-12-14 | $15.17 | $15.17 | 182,500 | — | — |
| 2021-12-13 | $15.53 | $15.53 | 186,300 | — | — |
| 2021-12-10 | $15.11 | $15.11 | 788,400 | — | — |
| 2021-12-09 | $14.22 | $14.22 | 276,900 | — | — |
| 2021-12-08 | $15.14 | $15.14 | 399,200 | — | — |
| 2021-12-07 | $13.80 | $13.80 | 321,600 | — | — |
| 2021-12-06 | $12.96 | $12.96 | 186,100 | — | — |
| 2021-12-03 | $12.27 | $12.27 | 134,600 | — | — |
| 2021-12-02 | $13.20 | $13.20 | 119,100 | — | — |
| 2021-12-01 | $13.30 | $13.30 | 107,000 | — | — |
| 2021-11-30 | $14.18 | $14.18 | 202,700 | — | — |
| 2021-11-29 | $14.07 | $14.07 | 177,200 | — | — |
| 2021-11-26 | $14.49 | $14.49 | 109,900 | — | — |
| 2021-11-24 | $15.02 | $15.02 | 418,900 | — | — |
| 2021-11-23 | $14.31 | $14.31 | 316,100 | — | — |
| 2021-11-22 | $14.82 | $14.82 | 119,600 | — | — |
| 2021-11-19 | $15.00 | $15.00 | 117,200 | — | — |
| 2021-11-18 | $15.70 | $15.70 | 77,200 | — | — |
| 2021-11-17 | $16.30 | $16.30 | 96,900 | — | — |
| 2021-11-16 | $16.46 | $16.46 | 38,400 | — | — |
| 2021-11-15 | $16.40 | $16.40 | 54,300 | — | — |
| 2021-11-12 | $16.77 | $16.77 | 57,200 | — | — |
| 2021-11-11 | $16.70 | $16.70 | 87,200 | — | — |
| 2021-11-10 | $16.64 | $16.64 | 133,400 | — | — |
| 2021-11-09 | $17.13 | $17.13 | 53,600 | — | — |
| 2021-11-08 | $17.33 | $17.33 | 98,800 | — | — |
| 2021-11-05 | $17.65 | $17.65 | 254,400 | — | — |
| 2021-11-04 | $17.74 | $17.74 | 303,400 | — | — |
| 2021-11-03 | $17.70 | $17.70 | 458,100 | — | — |
| 2021-11-02 | $16.81 | $16.81 | 50,400 | — | — |
| 2021-11-01 | $16.72 | $16.72 | 78,800 | — | — |
| 2021-10-29 | $15.93 | $15.93 | 32,700 | — | — |
| 2021-10-28 | $16.47 | $16.47 | 54,100 | — | — |
| 2021-10-27 | $15.73 | $15.73 | 49,300 | — | — |
| 2021-10-26 | $16.64 | $16.64 | 41,200 | — | — |
| 2021-10-25 | $16.81 | $16.81 | 34,100 | — | — |
| 2021-10-22 | $17.18 | $17.18 | 32,200 | — | — |
| 2021-10-21 | $17.28 | $17.28 | 47,300 | — | — |
| 2021-10-20 | $17.66 | $17.66 | 45,300 | — | — |
| 2021-10-19 | $17.05 | $17.05 | 65,300 | — | — |
| 2021-10-18 | $16.82 | $16.82 | 62,500 | — | — |
| 2021-10-15 | $17.99 | $17.99 | 81,100 | — | — |
| 2021-10-14 | $18.26 | $18.26 | 105,100 | — | — |
| 2021-10-13 | $17.93 | $17.93 | 29,100 | — | — |
| 2021-10-12 | $18.17 | $18.17 | 122,500 | — | — |
| 2021-10-11 | $17.75 | $17.75 | 46,700 | — | — |
| 2021-10-08 | $17.67 | $17.67 | 41,700 | — | — |
| 2021-10-07 | $17.85 | $17.85 | 66,400 | — | — |
| 2021-10-06 | $17.43 | $17.43 | 116,400 | — | — |
| 2021-10-05 | $17.37 | $17.37 | 116,900 | — | — |
| 2021-10-04 | $17.34 | $17.34 | 63,000 | — | — |
| 2021-10-01 | $17.27 | $17.27 | 93,400 | — | — |
| 2021-09-30 | $16.88 | $16.88 | 114,300 | — | — |
| 2021-09-29 | $16.48 | $16.48 | 88,500 | — | — |
| 2021-09-28 | $17.52 | $17.52 | 53,100 | — | — |
| 2021-09-27 | $18.15 | $18.15 | 120,600 | — | — |
| 2021-09-24 | $17.68 | $17.68 | 62,900 | — | — |
| 2021-09-23 | $18.24 | $18.24 | 68,200 | — | — |
| 2021-09-22 | $17.50 | $17.50 | 59,500 | — | — |
| 2021-09-21 | $17.78 | $17.78 | 38,900 | — | — |
| 2021-09-20 | $17.95 | $17.95 | 102,700 | — | — |
| 2021-09-17 | $18.24 | $18.24 | 622,000 | — | — |
| 2021-09-16 | $19.00 | $19.00 | 70,500 | — | — |
| 2021-09-15 | $18.85 | $18.85 | 76,500 | — | — |
| 2021-09-14 | $18.80 | $18.80 | 63,000 | — | — |
| 2021-09-13 | $18.86 | $18.86 | 85,400 | — | — |
| 2021-09-10 | $18.55 | $18.55 | 69,700 | — | — |
| 2021-09-09 | $18.46 | $18.46 | 140,000 | — | — |
| 2021-09-08 | $19.06 | $19.06 | 331,200 | — | — |
| 2021-09-07 | $19.16 | $19.16 | 1,786,100 | — | — |
| 2021-09-03 | $19.32 | $19.32 | 64,000 | — | — |
| 2021-09-02 | $19.47 | $19.47 | 110,500 | — | — |
| 2021-09-01 | $18.16 | $18.16 | 56,800 | — | — |
| 2021-08-31 | $18.24 | $18.24 | 41,100 | — | — |
| 2021-08-30 | $17.85 | $17.85 | 72,900 | — | — |
| 2021-08-27 | $17.97 | $17.97 | 94,100 | — | — |
| 2021-08-26 | $18.02 | $18.02 | 65,900 | — | — |
| 2021-08-25 | $18.28 | $18.28 | 57,300 | — | — |
| 2021-08-24 | $18.31 | $18.31 | 66,300 | — | — |
| 2021-08-23 | $18.55 | $18.55 | 62,200 | — | — |
| 2021-08-20 | $18.46 | $18.46 | 138,300 | — | — |
| 2021-08-19 | $17.76 | $17.76 | 126,500 | — | — |
| 2021-08-18 | $18.86 | $18.86 | 91,200 | — | — |
| 2021-08-17 | $19.05 | $19.05 | 74,300 | — | — |
| 2021-08-16 | $19.36 | $19.36 | 131,100 | — | — |
| 2021-08-13 | $19.82 | $19.82 | 105,700 | — | — |
| 2021-08-12 | $20.93 | $20.93 | 82,900 | — | — |
| 2021-08-11 | $21.50 | $21.50 | 69,000 | — | — |
| 2021-08-10 | $21.16 | $21.16 | 111,000 | — | — |
| 2021-08-09 | $23.17 | $23.17 | 43,900 | — | — |
| 2021-08-06 | $22.62 | $22.62 | 38,100 | — | — |
| 2021-08-05 | $22.39 | $22.39 | 36,500 | — | — |
| 2021-08-04 | $21.59 | $21.59 | 49,700 | — | — |
| 2021-08-03 | $21.58 | $21.58 | 135,900 | — | — |
| 2021-08-02 | $21.80 | $21.80 | 104,800 | — | — |
| 2021-07-30 | $20.20 | $20.20 | 301,600 | — | — |
| 2021-07-29 | $23.15 | $23.15 | 107,000 | — | — |
| 2021-07-28 | $25.00 | $25.00 | 26,500 | — | — |
| 2021-07-27 | $23.88 | $23.88 | 39,300 | — | — |
| 2021-07-26 | $24.71 | $24.71 | 43,400 | — | — |
| 2021-07-23 | $25.41 | $25.41 | 65,400 | — | — |
| 2021-07-22 | $25.81 | $25.81 | 51,700 | — | — |
| 2021-07-21 | $26.45 | $26.45 | 67,500 | — | — |
| 2021-07-20 | $25.85 | $25.85 | 150,400 | — | — |
| 2021-07-19 | $25.16 | $25.16 | 76,300 | — | — |
| 2021-07-16 | $24.79 | $24.79 | 68,200 | — | — |
| 2021-07-15 | $24.69 | $24.69 | 47,700 | — | — |
| 2021-07-14 | $24.73 | $24.73 | 63,700 | — | — |
| 2021-07-13 | $26.04 | $26.04 | 288,300 | — | — |
| 2021-07-12 | $27.72 | $27.72 | 117,800 | — | — |
| 2021-07-09 | $26.97 | $26.97 | 91,200 | — | — |
| 2021-07-08 | $26.44 | $26.44 | 257,000 | — | — |
| 2021-07-07 | $26.15 | $26.15 | 116,600 | — | — |
| 2021-07-06 | $26.62 | $26.62 | 97,400 | — | — |
| 2021-07-02 | $28.12 | $28.12 | 47,600 | — | — |
| 2021-07-01 | $28.98 | $28.98 | 86,100 | — | — |
| 2021-06-30 | $29.12 | $29.12 | 137,700 | — | — |
| 2021-06-29 | $28.20 | $28.20 | 93,900 | — | — |
| 2021-06-28 | $28.55 | $28.55 | 54,600 | — | — |
| 2021-06-25 | $29.30 | $29.30 | 363,700 | — | — |
| 2021-06-24 | $29.65 | $29.65 | 68,400 | — | — |
| 2021-06-23 | $29.74 | $29.74 | 84,800 | — | — |
| 2021-06-22 | $28.44 | $28.44 | 119,600 | — | — |
| 2021-06-21 | $29.51 | $29.51 | 138,100 | — | — |
| 2021-06-18 | $28.93 | $28.93 | 302,100 | — | — |
| 2021-06-17 | $30.52 | $30.52 | 107,100 | — | — |
| 2021-06-16 | $30.37 | $30.37 | 130,900 | — | — |
| 2021-06-15 | $31.34 | $31.34 | 64,500 | — | — |
| 2021-06-14 | $32.90 | $32.90 | 80,400 | — | — |
| 2021-06-11 | $33.00 | $33.00 | 102,400 | — | — |
| 2021-06-10 | $31.58 | $31.58 | 41,000 | — | — |
| 2021-06-09 | $31.87 | $31.87 | 78,800 | — | — |
| 2021-06-08 | $31.57 | $31.57 | 69,300 | — | — |
| 2021-06-07 | $31.26 | $31.26 | 91,700 | — | — |
| 2021-06-04 | $30.81 | $30.81 | 44,700 | — | — |
| 2021-06-03 | $31.07 | $31.07 | 112,600 | — | — |
| 2021-06-02 | $29.07 | $29.07 | 88,200 | — | — |
| 2021-06-01 | $30.43 | $30.43 | 118,000 | — | — |
| 2021-05-28 | $30.06 | $30.06 | 48,100 | — | — |
| 2021-05-27 | $30.33 | $30.33 | 146,600 | — | — |
| 2021-05-26 | $29.06 | $29.06 | 81,000 | — | — |
| 2021-05-25 | $28.10 | $28.10 | 67,200 | — | — |
| 2021-05-24 | $28.51 | $28.51 | 104,000 | — | — |
| 2021-05-21 | $30.21 | $30.21 | 64,100 | — | — |
| 2021-05-20 | $29.76 | $29.76 | 85,600 | — | — |
| 2021-05-19 | $28.17 | $28.17 | 123,600 | — | — |
| 2021-05-18 | $29.48 | $29.48 | 116,100 | — | — |
| 2021-05-17 | $30.58 | $30.58 | 176,100 | — | — |
| 2021-05-14 | $28.05 | $28.05 | 100,400 | — | — |
| 2021-05-13 | $29.25 | $29.25 | 218,100 | — | — |
| 2021-05-12 | $31.15 | $31.15 | 81,100 | — | — |
| 2021-05-11 | $32.87 | $32.87 | 70,900 | — | — |
| 2021-05-10 | $30.49 | $30.49 | 68,400 | — | — |
| 2021-05-07 | $32.90 | $32.90 | 44,900 | — | — |
| 2021-05-06 | $31.72 | $31.72 | 153,200 | — | — |
| 2021-05-05 | $32.63 | $32.63 | 120,400 | — | — |
| 2021-05-04 | $34.95 | $34.95 | 147,800 | — | — |
| 2021-05-03 | $34.29 | $34.29 | 81,300 | — | — |
| 2021-04-30 | $33.50 | $33.50 | 144,800 | — | — |
| 2021-04-29 | $33.35 | $33.35 | 47,500 | — | — |
| 2021-04-28 | $33.62 | $33.62 | 68,000 | — | — |
| 2021-04-27 | $33.03 | $33.03 | 61,000 | — | — |
| 2021-04-26 | $32.85 | $32.85 | 182,700 | — | — |
| 2021-04-23 | $29.87 | $29.87 | 69,400 | — | — |
| 2021-04-22 | $29.79 | $29.79 | 156,400 | — | — |
| 2021-04-21 | $29.05 | $29.05 | 84,400 | — | — |
| 2021-04-20 | $28.18 | $28.18 | 160,500 | — | — |
| 2021-04-19 | $28.42 | $28.42 | 63,200 | — | — |
| 2021-04-16 | $29.93 | $29.93 | 65,300 | — | — |
| 2021-04-15 | $30.64 | $30.64 | 72,200 | — | — |
| 2021-04-14 | $30.23 | $30.23 | 108,200 | — | — |
| 2021-04-13 | $30.26 | $30.26 | 100,200 | — | — |
| 2021-04-12 | $30.70 | $30.70 | 107,700 | — | — |
| 2021-04-09 | $33.90 | $33.90 | 106,600 | — | — |
| 2021-04-08 | $36.56 | $36.56 | 67,200 | — | — |
| 2021-04-07 | $36.30 | $36.30 | 52,100 | — | — |
| 2021-04-06 | $37.61 | $37.61 | 98,200 | — | — |
| 2021-04-05 | $37.69 | $37.69 | 197,200 | — | — |
| 2021-04-01 | $35.90 | $35.90 | 91,200 | — | — |
| 2021-03-31 | $39.33 | $39.33 | 94,000 | — | — |
| 2021-03-30 | $36.99 | $36.99 | 75,700 | — | — |
| 2021-03-29 | $36.50 | $36.50 | 97,500 | — | — |
| 2021-03-26 | $39.65 | $39.65 | 130,300 | — | — |
| 2021-03-25 | $40.23 | $40.23 | 239,500 | — | — |
| 2021-03-24 | $39.79 | $39.79 | 212,200 | — | — |
| 2021-03-23 | $38.28 | $38.28 | 214,000 | — | — |
| 2021-03-22 | $38.28 | $38.28 | 318,800 | — | — |
| 2021-03-19 | $39.18 | $39.18 | 2,040,400 | — | — |
| 2021-03-18 | $39.78 | $39.78 | 274,000 | — | — |
| 2021-03-17 | $40.00 | $40.00 | 389,200 | — | — |
| 2021-03-16 | $38.50 | $38.50 | 175,400 | — | — |
| 2021-03-15 | $38.23 | $38.23 | 340,800 | — | — |
| 2021-03-12 | $38.06 | $38.06 | 117,200 | — | — |
| 2021-03-11 | $38.25 | $38.25 | 143,600 | — | — |
| 2021-03-10 | $38.15 | $38.15 | 134,900 | — | — |
| 2021-03-09 | $38.12 | $38.12 | 156,700 | — | — |
| 2021-03-08 | $34.35 | $34.35 | 151,000 | — | — |
| 2021-03-05 | $31.51 | $31.51 | 176,100 | — | — |
| 2021-03-04 | $32.14 | $32.14 | 175,600 | — | — |
| 2021-03-03 | $36.00 | $36.00 | 232,100 | — | — |
| 2021-03-02 | $36.78 | $36.78 | 208,300 | — | — |
| 2021-03-01 | $35.47 | $35.47 | 351,400 | — | — |
| 2021-02-26 | $33.09 | $33.09 | 175,600 | — | — |
| 2021-02-25 | $39.74 | $39.74 | 323,200 | — | — |
| 2021-02-24 | $40.06 | $40.06 | 208,800 | — | — |
| 2021-02-23 | $34.13 | $34.13 | 223,300 | — | — |
| 2021-02-22 | $34.96 | $34.96 | 336,900 | — | — |
| 2021-02-19 | $33.16 | $33.16 | 110,800 | — | — |
| 2021-02-18 | $30.37 | $30.37 | 87,700 | — | — |
| 2021-02-17 | $31.97 | $31.97 | 65,700 | — | — |
| 2021-02-16 | $32.90 | $32.90 | 170,500 | — | — |
| 2021-02-12 | $31.32 | $31.32 | 129,900 | — | — |
| 2021-02-11 | $29.87 | $29.87 | 129,700 | — | — |
| 2021-02-10 | $28.93 | $28.93 | 202,300 | — | — |
| 2021-02-09 | $32.11 | $32.11 | 143,400 | — | — |
| 2021-02-08 | $31.35 | $31.35 | 139,000 | — | — |
| 2021-02-05 | $34.10 | $34.10 | 138,800 | — | — |
| 2021-02-04 | $31.31 | $31.31 | 126,000 | — | — |
| 2021-02-03 | $30.77 | $30.77 | 300,000 | — | — |
| 2021-02-02 | $30.69 | $30.69 | 451,900 | — | — |
| 2021-02-01 | $25.31 | $25.31 | 19,100 | — | — |
| 2021-01-29 | $24.61 | $24.61 | 55,800 | — | — |
| 2021-01-28 | $25.08 | $25.08 | 60,200 | — | — |
| 2021-01-27 | $26.15 | $26.15 | 55,400 | — | — |
| 2021-01-26 | $27.06 | $27.06 | 34,500 | — | — |
| 2021-01-25 | $27.25 | $27.25 | 47,200 | — | — |
| 2021-01-22 | $26.50 | $26.50 | 49,200 | — | — |
| 2021-01-21 | $26.08 | $26.08 | 46,800 | — | — |
| 2021-01-20 | $25.45 | $25.45 | 48,700 | — | — |
| 2021-01-19 | $26.28 | $26.28 | 75,000 | — | — |
| 2021-01-15 | $26.13 | $26.13 | 72,100 | — | — |
| 2021-01-14 | $25.88 | $25.88 | 44,700 | — | — |
| 2021-01-13 | $27.70 | $27.70 | 61,700 | — | — |
| 2021-01-12 | $27.71 | $27.71 | 33,200 | — | — |
| 2021-01-11 | $27.46 | $27.46 | 23,000 | — | — |
| 2021-01-08 | $27.43 | $27.43 | 46,100 | — | — |
| 2021-01-07 | $27.63 | $27.63 | 48,200 | — | — |
| 2021-01-06 | $27.37 | $27.37 | 83,800 | — | — |
| 2021-01-05 | $24.94 | $24.94 | 95,000 | — | — |
| 2021-01-04 | $24.52 | $24.52 | 63,700 | — | — |