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
- 2021-01-19 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 | $17.29 | $17.29 | 765,400 | — | — |
| 2021-12-30 | $17.61 | $17.61 | 812,900 | — | — |
| 2021-12-29 | $16.94 | $16.94 | 709,500 | — | — |
| 2021-12-28 | $17.64 | $17.64 | 689,500 | — | — |
| 2021-12-27 | $17.81 | $17.81 | 607,300 | — | — |
| 2021-12-23 | $17.97 | $17.97 | 644,500 | — | — |
| 2021-12-22 | $17.98 | $17.98 | 783,800 | — | — |
| 2021-12-21 | $18.01 | $18.01 | 630,900 | — | — |
| 2021-12-20 | $17.62 | $17.62 | 850,000 | — | — |
| 2021-12-17 | $17.76 | $17.76 | 2,940,400 | — | — |
| 2021-12-16 | $16.98 | $16.98 | 1,549,300 | — | — |
| 2021-12-15 | $17.35 | $17.35 | 615,100 | — | — |
| 2021-12-14 | $17.16 | $17.16 | 848,000 | — | — |
| 2021-12-13 | $17.52 | $17.52 | 695,400 | — | — |
| 2021-12-10 | $18.17 | $18.17 | 840,500 | — | — |
| 2021-12-09 | $18.38 | $18.38 | 924,100 | — | — |
| 2021-12-08 | $18.78 | $18.78 | 612,300 | — | — |
| 2021-12-07 | $18.24 | $18.24 | 818,900 | — | — |
| 2021-12-06 | $17.70 | $17.70 | 1,256,800 | — | — |
| 2021-12-03 | $17.15 | $17.15 | 830,200 | — | — |
| 2021-12-02 | $16.90 | $16.90 | 1,122,000 | — | — |
| 2021-12-01 | $16.44 | $16.44 | 1,013,900 | — | — |
| 2021-11-30 | $17.20 | $17.20 | 1,718,200 | — | — |
| 2021-11-29 | $17.98 | $17.98 | 1,215,500 | — | — |
| 2021-11-26 | $18.18 | $18.18 | 895,700 | — | — |
| 2021-11-24 | $18.39 | $18.39 | 1,028,200 | — | — |
| 2021-11-23 | $18.18 | $18.18 | 1,590,900 | — | — |
| 2021-11-22 | $18.46 | $18.46 | 1,309,900 | — | — |
| 2021-11-19 | $19.73 | $19.73 | 1,077,300 | — | — |
| 2021-11-18 | $20.46 | $20.46 | 2,139,500 | — | — |
| 2021-11-17 | $20.85 | $20.85 | 924,500 | — | — |
| 2021-11-16 | $21.48 | $21.48 | 824,000 | — | — |
| 2021-11-15 | $21.77 | $21.77 | 993,900 | — | — |
| 2021-11-12 | $22.76 | $22.76 | 797,000 | — | — |
| 2021-11-11 | $22.84 | $22.84 | 730,100 | — | — |
| 2021-11-10 | $23.00 | $23.00 | 743,700 | — | — |
| 2021-11-09 | $23.38 | $23.38 | 1,492,500 | — | — |
| 2021-11-08 | $23.28 | $23.28 | 996,800 | — | — |
| 2021-11-05 | $23.53 | $23.53 | 2,086,700 | — | — |
| 2021-11-04 | $22.58 | $22.58 | 3,575,800 | — | — |
| 2021-11-03 | $22.72 | $22.72 | 6,541,200 | — | — |
| 2021-11-02 | $29.52 | $29.52 | 1,563,800 | — | — |
| 2021-11-01 | $29.68 | $29.68 | 2,436,400 | — | — |
| 2021-10-29 | $28.28 | $28.28 | 427,800 | — | — |
| 2021-10-28 | $29.01 | $29.01 | 1,168,100 | — | — |
| 2021-10-27 | $28.59 | $28.59 | 485,000 | — | — |
| 2021-10-26 | $28.28 | $28.28 | 890,300 | — | — |
| 2021-10-25 | $28.46 | $28.46 | 1,032,800 | — | — |
| 2021-10-22 | $27.83 | $27.83 | 935,500 | — | — |
| 2021-10-21 | $28.78 | $28.78 | 1,797,600 | — | — |
| 2021-10-20 | $28.56 | $28.56 | 487,300 | — | — |
| 2021-10-19 | $29.15 | $29.15 | 510,200 | — | — |
| 2021-10-18 | $28.82 | $28.82 | 603,300 | — | — |
| 2021-10-15 | $28.47 | $28.47 | 666,000 | — | — |
| 2021-10-14 | $28.29 | $28.29 | 1,177,400 | — | — |
| 2021-10-13 | $27.49 | $27.49 | 946,900 | — | — |
| 2021-10-12 | $27.10 | $27.10 | 692,100 | — | — |
| 2021-10-11 | $27.02 | $27.02 | 764,700 | — | — |
| 2021-10-08 | $27.40 | $27.40 | 375,700 | — | — |
| 2021-10-07 | $27.48 | $27.48 | 771,100 | — | — |
| 2021-10-06 | $27.46 | $27.46 | 568,900 | — | — |
| 2021-10-05 | $27.00 | $27.00 | 988,100 | — | — |
| 2021-10-04 | $27.04 | $27.04 | 589,000 | — | — |
| 2021-10-01 | $27.73 | $27.73 | 950,700 | — | — |
| 2021-09-30 | $27.63 | $27.63 | 1,899,100 | — | — |
| 2021-09-29 | $26.72 | $26.72 | 526,400 | — | — |
| 2021-09-28 | $26.08 | $26.08 | 1,066,800 | — | — |
| 2021-09-27 | $25.86 | $25.86 | 339,800 | — | — |
| 2021-09-24 | $25.94 | $25.94 | 355,200 | — | — |
| 2021-09-23 | $26.16 | $26.16 | 298,700 | — | — |
| 2021-09-22 | $26.18 | $26.18 | 332,300 | — | — |
| 2021-09-21 | $26.14 | $26.14 | 455,500 | — | — |
| 2021-09-20 | $25.98 | $25.98 | 837,900 | — | — |
| 2021-09-17 | $26.90 | $26.90 | 4,354,200 | — | — |
| 2021-09-16 | $28.51 | $28.51 | 961,400 | — | — |
| 2021-09-15 | $28.35 | $28.35 | 941,600 | — | — |
| 2021-09-14 | $28.10 | $28.10 | 1,267,700 | — | — |
| 2021-09-13 | $27.25 | $27.25 | 848,300 | — | — |
| 2021-09-10 | $28.26 | $28.26 | 2,329,600 | — | — |
| 2021-09-09 | $26.64 | $26.64 | 818,800 | — | — |
| 2021-09-08 | $27.25 | $27.25 | 959,300 | — | — |
| 2021-09-07 | $28.39 | $28.39 | 1,210,200 | — | — |
| 2021-09-03 | $26.84 | $26.84 | 391,600 | — | — |
| 2021-09-02 | $26.95 | $26.95 | 910,600 | — | — |
| 2021-09-01 | $26.99 | $26.99 | 1,505,700 | — | — |
| 2021-08-31 | $26.39 | $26.39 | 2,305,400 | — | — |
| 2021-08-30 | $26.54 | $26.54 | 1,071,500 | — | — |
| 2021-08-27 | $25.93 | $25.93 | 676,700 | — | — |
| 2021-08-26 | $25.80 | $25.80 | 690,600 | — | — |
| 2021-08-25 | $25.49 | $25.49 | 874,000 | — | — |
| 2021-08-24 | $25.94 | $25.94 | 1,718,000 | — | — |
| 2021-08-23 | $25.65 | $25.65 | 672,500 | — | — |
| 2021-08-20 | $25.44 | $25.44 | 909,600 | — | — |
| 2021-08-19 | $24.64 | $24.64 | 876,000 | — | — |
| 2021-08-18 | $24.44 | $24.44 | 497,800 | — | — |
| 2021-08-17 | $24.01 | $24.01 | 614,400 | — | — |
| 2021-08-16 | $24.18 | $24.18 | 450,400 | — | — |
| 2021-08-13 | $24.43 | $24.43 | 486,500 | — | — |
| 2021-08-12 | $25.20 | $25.20 | 947,000 | — | — |
| 2021-08-11 | $24.44 | $24.44 | 848,200 | — | — |
| 2021-08-10 | $24.60 | $24.60 | 1,113,800 | — | — |
| 2021-08-09 | $24.30 | $24.30 | 1,536,600 | — | — |
| 2021-08-06 | $25.11 | $25.11 | 1,767,200 | — | — |
| 2021-08-05 | $24.98 | $24.98 | 2,222,000 | — | — |
| 2021-08-04 | $22.91 | $22.91 | 2,656,100 | — | — |
| 2021-08-03 | $22.00 | $22.00 | 831,200 | — | — |
| 2021-08-02 | $22.03 | $22.03 | 809,500 | — | — |
| 2021-07-30 | $22.23 | $22.23 | 808,300 | — | — |
| 2021-07-29 | $22.52 | $22.52 | 1,173,200 | — | — |
| 2021-07-28 | $22.96 | $22.96 | 418,900 | — | — |
| 2021-07-27 | $22.19 | $22.19 | 635,800 | — | — |
| 2021-07-26 | $22.66 | $22.66 | 496,200 | — | — |
| 2021-07-23 | $23.25 | $23.25 | 301,000 | — | — |
| 2021-07-22 | $23.23 | $23.23 | 338,900 | — | — |
| 2021-07-21 | $23.59 | $23.59 | 422,900 | — | — |
| 2021-07-20 | $23.11 | $23.11 | 709,400 | — | — |
| 2021-07-19 | $22.98 | $22.98 | 888,400 | — | — |
| 2021-07-16 | $23.05 | $23.05 | 789,500 | — | — |
| 2021-07-15 | $22.76 | $22.76 | 1,195,100 | — | — |
| 2021-07-14 | $23.46 | $23.46 | 998,600 | — | — |
| 2021-07-13 | $23.17 | $23.17 | 1,218,200 | — | — |
| 2021-07-12 | $23.23 | $23.23 | 1,537,700 | — | — |
| 2021-07-09 | $23.10 | $23.10 | 1,167,600 | — | — |
| 2021-07-08 | $22.53 | $22.53 | 1,291,300 | — | — |
| 2021-07-07 | $22.59 | $22.59 | 1,737,300 | — | — |
| 2021-07-06 | $22.92 | $22.92 | 976,000 | — | — |
| 2021-07-02 | $23.10 | $23.10 | 1,606,400 | — | — |
| 2021-07-01 | $23.06 | $23.06 | 1,980,600 | — | — |
| 2021-06-30 | $23.84 | $23.84 | 1,023,200 | — | — |
| 2021-06-29 | $24.24 | $24.24 | 795,800 | — | — |
| 2021-06-28 | $24.49 | $24.49 | 1,394,300 | — | — |
| 2021-06-25 | $24.40 | $24.40 | 3,124,800 | — | — |
| 2021-06-24 | $23.58 | $23.58 | 1,829,400 | — | — |
| 2021-06-23 | $23.25 | $23.25 | 2,077,900 | — | — |
| 2021-06-22 | $23.73 | $23.73 | 901,300 | — | — |
| 2021-06-21 | $24.18 | $24.18 | 1,137,300 | — | — |
| 2021-06-18 | $23.96 | $23.96 | 861,700 | — | — |
| 2021-06-17 | $24.78 | $24.78 | 2,770,000 | — | — |
| 2021-06-16 | $24.43 | $24.43 | 1,694,100 | — | — |
| 2021-06-15 | $24.77 | $24.77 | 1,058,000 | — | — |
| 2021-06-14 | $26.00 | $26.00 | 2,023,300 | — | — |
| 2021-06-11 | $25.75 | $25.75 | 1,118,300 | — | — |
| 2021-06-10 | $25.68 | $25.68 | 999,000 | — | — |
| 2021-06-09 | $25.30 | $25.30 | 1,455,000 | — | — |
| 2021-06-08 | $25.70 | $25.70 | 1,181,400 | — | — |
| 2021-06-07 | $25.99 | $25.99 | 1,081,600 | — | — |
| 2021-06-04 | $25.82 | $25.82 | 525,000 | — | — |
| 2021-06-03 | $26.04 | $26.04 | 1,345,000 | — | — |
| 2021-06-02 | $27.52 | $27.52 | 1,064,500 | — | — |
| 2021-06-01 | $27.31 | $27.31 | 468,700 | — | — |
| 2021-05-28 | $27.43 | $27.43 | 393,200 | — | — |
| 2021-05-27 | $27.54 | $27.54 | 578,600 | — | — |
| 2021-05-26 | $27.09 | $27.09 | 318,400 | — | — |
| 2021-05-25 | $26.66 | $26.66 | 1,245,500 | — | — |
| 2021-05-24 | $27.31 | $27.31 | 697,900 | — | — |
| 2021-05-21 | $26.84 | $26.84 | 556,200 | — | — |
| 2021-05-20 | $26.77 | $26.77 | 749,900 | — | — |
| 2021-05-19 | $26.05 | $26.05 | 664,100 | — | — |
| 2021-05-18 | $25.68 | $25.68 | 849,600 | — | — |
| 2021-05-17 | $25.30 | $25.30 | 579,400 | — | — |
| 2021-05-14 | $25.20 | $25.20 | 591,400 | — | — |
| 2021-05-13 | $23.87 | $23.87 | 1,615,500 | — | — |
| 2021-05-12 | $24.76 | $24.76 | 1,762,600 | — | — |
| 2021-05-11 | $25.89 | $25.89 | 1,922,100 | — | — |
| 2021-05-10 | $26.82 | $26.82 | 1,577,200 | — | — |
| 2021-05-07 | $27.48 | $27.48 | 523,000 | — | — |
| 2021-05-06 | $26.20 | $26.20 | 882,600 | — | — |
| 2021-05-05 | $26.36 | $26.36 | 383,900 | — | — |
| 2021-05-04 | $26.20 | $26.20 | 478,300 | — | — |
| 2021-05-03 | $27.34 | $27.34 | 382,100 | — | — |
| 2021-04-30 | $27.78 | $27.78 | 804,900 | — | — |
| 2021-04-29 | $28.31 | $28.31 | 286,700 | — | — |
| 2021-04-28 | $28.78 | $28.78 | 443,700 | — | — |
| 2021-04-27 | $28.46 | $28.46 | 576,800 | — | — |
| 2021-04-26 | $28.45 | $28.45 | 549,000 | — | — |
| 2021-04-23 | $27.77 | $27.77 | 816,300 | — | — |
| 2021-04-22 | $27.80 | $27.80 | 1,255,600 | — | — |
| 2021-04-21 | $27.42 | $27.42 | 889,700 | — | — |
| 2021-04-20 | $26.68 | $26.68 | 1,203,600 | — | — |
| 2021-04-19 | $26.88 | $26.88 | 642,900 | — | — |
| 2021-04-16 | $25.93 | $25.93 | 887,600 | — | — |
| 2021-04-15 | $26.10 | $26.10 | 864,100 | — | — |
| 2021-04-14 | $25.92 | $25.92 | 1,215,700 | — | — |
| 2021-04-13 | $26.46 | $26.46 | 1,007,700 | — | — |
| 2021-04-12 | $26.92 | $26.92 | 455,300 | — | — |
| 2021-04-09 | $27.00 | $27.00 | 403,000 | — | — |
| 2021-04-08 | $26.46 | $26.46 | 438,100 | — | — |
| 2021-04-07 | $26.21 | $26.21 | 903,400 | — | — |
| 2021-04-06 | $26.88 | $26.88 | 460,000 | — | — |
| 2021-04-05 | $26.79 | $26.79 | 714,700 | — | — |
| 2021-04-01 | $26.85 | $26.85 | 817,600 | — | — |
| 2021-03-31 | $27.21 | $27.21 | 1,346,700 | — | — |
| 2021-03-30 | $26.82 | $26.82 | 801,300 | — | — |
| 2021-03-29 | $25.48 | $25.48 | 694,300 | — | — |
| 2021-03-26 | $25.27 | $25.27 | 1,368,000 | — | — |
| 2021-03-25 | $25.16 | $25.16 | 2,093,200 | — | — |
| 2021-03-24 | $25.45 | $25.45 | 849,100 | — | — |
| 2021-03-23 | $25.96 | $25.96 | 770,300 | — | — |
| 2021-03-22 | $26.00 | $26.00 | 1,299,300 | — | — |
| 2021-03-19 | $25.79 | $25.79 | 4,751,800 | — | — |
| 2021-03-18 | $26.18 | $26.18 | 1,311,400 | — | — |
| 2021-03-17 | $26.90 | $26.90 | 825,100 | — | — |
| 2021-03-16 | $26.81 | $26.81 | 737,700 | — | — |
| 2021-03-15 | $27.30 | $27.30 | 871,200 | — | — |
| 2021-03-12 | $26.10 | $26.10 | 1,430,900 | — | — |
| 2021-03-11 | $27.74 | $27.74 | 1,142,500 | — | — |
| 2021-03-10 | $26.59 | $26.59 | 1,474,700 | — | — |
| 2021-03-09 | $26.79 | $26.79 | 1,401,300 | — | — |
| 2021-03-08 | $26.35 | $26.35 | 1,985,500 | — | — |
| 2021-03-05 | $28.09 | $28.09 | 1,448,900 | — | — |
| 2021-03-04 | $28.81 | $28.81 | 1,782,400 | — | — |
| 2021-03-03 | $29.69 | $29.69 | 1,294,000 | — | — |
| 2021-03-02 | $29.99 | $29.99 | 2,628,500 | — | — |
| 2021-03-01 | $30.64 | $30.64 | 1,130,200 | — | — |
| 2021-02-26 | $29.75 | $29.75 | 1,831,900 | — | — |
| 2021-02-25 | $30.23 | $30.23 | 1,899,400 | — | — |
| 2021-02-24 | $32.01 | $32.01 | 840,700 | — | — |
| 2021-02-23 | $31.50 | $31.50 | 2,253,800 | — | — |
| 2021-02-22 | $31.01 | $31.01 | 1,708,300 | — | — |
| 2021-02-19 | $32.36 | $32.36 | 538,300 | — | — |
| 2021-02-18 | $32.56 | $32.56 | 988,300 | — | — |
| 2021-02-17 | $32.78 | $32.78 | 2,207,700 | — | — |
| 2021-02-16 | $33.73 | $33.73 | 1,366,500 | — | — |
| 2021-02-12 | $33.81 | $33.81 | 813,300 | — | — |
| 2021-02-11 | $33.70 | $33.70 | 1,506,700 | — | — |
| 2021-02-10 | $33.91 | $33.91 | 1,888,400 | — | — |
| 2021-02-09 | $34.28 | $34.28 | 3,434,900 | — | — |
| 2021-02-08 | $32.30 | $32.30 | 2,039,200 | — | — |
| 2021-02-05 | $31.00 | $31.00 | 1,460,600 | — | — |
| 2021-02-04 | $29.91 | $29.91 | 1,135,900 | — | — |
| 2021-02-03 | $29.43 | $29.43 | 1,587,700 | — | — |
| 2021-02-02 | $28.99 | $28.99 | 1,138,100 | — | — |
| 2021-02-01 | $29.00 | $29.00 | 1,112,800 | — | — |
| 2021-01-29 | $29.14 | $29.14 | 1,604,500 | — | — |
| 2021-01-28 | $29.18 | $29.18 | 3,707,200 | — | — |
| 2021-01-27 | $29.40 | $29.40 | 4,441,900 | — | — |
| 2021-01-26 | $30.86 | $30.86 | 5,997,800 | — | — |
| 2021-01-25 | $30.29 | $30.29 | 2,914,200 | — | — |
| 2021-01-22 | $30.24 | $30.24 | 3,625,200 | — | — |
| 2021-01-21 | $31.01 | $31.01 | 3,894,800 | — | — |
| 2021-01-20 | $32.00 | $32.00 | 3,792,600 | — | — |
| 2021-01-19 | $32.40 | $32.40 | 8,899,200 | — | — |