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
- 2015-10-29 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 | $13.27 | $13.27 | 1,581,400 | — | — |
| 2021-12-30 | $13.34 | $13.34 | 1,445,700 | — | — |
| 2021-12-29 | $13.29 | $13.29 | 1,292,000 | — | — |
| 2021-12-28 | $13.44 | $13.44 | 1,774,500 | — | — |
| 2021-12-27 | $13.53 | $13.53 | 1,173,900 | — | — |
| 2021-12-23 | $13.50 | $13.50 | 2,149,600 | — | — |
| 2021-12-22 | $13.50 | $13.50 | 1,923,800 | — | — |
| 2021-12-21 | $12.60 | $12.60 | 4,161,000 | — | — |
| 2021-12-20 | $12.25 | $12.25 | 8,901,400 | — | — |
| 2021-12-17 | $11.75 | $11.75 | 6,625,300 | — | — |
| 2021-12-16 | $10.90 | $10.90 | 6,722,900 | — | — |
| 2021-12-15 | $9.35 | $9.35 | 4,375,500 | — | — |
| 2021-12-14 | $9.15 | $9.15 | 3,171,900 | — | — |
| 2021-12-13 | $9.80 | $9.80 | 1,893,100 | — | — |
| 2021-12-10 | $10.01 | $10.01 | 1,391,800 | — | — |
| 2021-12-09 | $10.28 | $10.28 | 1,584,900 | — | — |
| 2021-12-08 | $10.67 | $10.67 | 2,747,000 | — | — |
| 2021-12-07 | $10.21 | $10.21 | 1,331,100 | — | — |
| 2021-12-06 | $10.06 | $10.06 | 1,307,500 | — | — |
| 2021-12-03 | $9.69 | $9.69 | 1,585,000 | — | — |
| 2021-12-02 | $10.22 | $10.22 | 1,119,200 | — | — |
| 2021-12-01 | $9.92 | $9.92 | 1,409,600 | — | — |
| 2021-11-30 | $10.32 | $10.32 | 1,278,800 | — | — |
| 2021-11-29 | $10.81 | $10.81 | 2,880,900 | — | — |
| 2021-11-26 | $11.09 | $11.09 | 1,013,000 | — | — |
| 2021-11-24 | $11.54 | $11.54 | 2,055,700 | — | — |
| 2021-11-23 | $11.32 | $11.32 | 3,188,600 | — | — |
| 2021-11-22 | $11.58 | $11.58 | 3,031,100 | — | — |
| 2021-11-19 | $12.20 | $12.20 | 2,539,600 | — | — |
| 2021-11-18 | $12.66 | $12.66 | 3,117,500 | — | — |
| 2021-11-17 | $13.15 | $13.15 | 2,817,900 | — | — |
| 2021-11-16 | $13.40 | $13.40 | 1,338,500 | — | — |
| 2021-11-15 | $13.40 | $13.40 | 1,749,600 | — | — |
| 2021-11-12 | $13.34 | $13.34 | 1,792,900 | — | — |
| 2021-11-11 | $13.55 | $13.55 | 2,561,600 | — | — |
| 2021-11-10 | $14.50 | $14.50 | 12,119,900 | — | — |
| 2021-11-09 | $19.20 | $19.20 | 2,119,100 | — | — |
| 2021-11-08 | $19.03 | $19.03 | 2,544,800 | — | — |
| 2021-11-05 | $19.50 | $19.50 | 885,500 | — | — |
| 2021-11-04 | $19.75 | $19.75 | 679,300 | — | — |
| 2021-11-03 | $19.82 | $19.82 | 748,800 | — | — |
| 2021-11-02 | $19.49 | $19.49 | 883,200 | — | — |
| 2021-11-01 | $19.37 | $19.37 | 800,000 | — | — |
| 2021-10-29 | $19.30 | $19.30 | 903,700 | — | — |
| 2021-10-28 | $18.99 | $18.99 | 2,287,400 | — | — |
| 2021-10-27 | $19.61 | $19.61 | 1,283,200 | — | — |
| 2021-10-26 | $19.59 | $19.59 | 987,500 | — | — |
| 2021-10-25 | $20.11 | $20.11 | 1,097,400 | — | — |
| 2021-10-22 | $20.36 | $20.36 | 975,000 | — | — |
| 2021-10-21 | $21.13 | $21.13 | 878,400 | — | — |
| 2021-10-20 | $20.64 | $20.64 | 524,200 | — | — |
| 2021-10-19 | $20.58 | $20.58 | 626,500 | — | — |
| 2021-10-18 | $20.54 | $20.54 | 788,000 | — | — |
| 2021-10-15 | $20.00 | $20.00 | 1,968,300 | — | — |
| 2021-10-14 | $20.73 | $20.73 | 1,217,500 | — | — |
| 2021-10-13 | $20.25 | $20.25 | 2,146,900 | — | — |
| 2021-10-12 | $20.60 | $20.60 | 891,700 | — | — |
| 2021-10-11 | $20.66 | $20.66 | 957,900 | — | — |
| 2021-10-08 | $21.35 | $21.35 | 1,407,800 | — | — |
| 2021-10-07 | $22.12 | $22.12 | 1,080,500 | — | — |
| 2021-10-06 | $21.71 | $21.71 | 1,894,500 | — | — |
| 2021-10-05 | $21.36 | $21.36 | 1,131,800 | — | — |
| 2021-10-04 | $21.05 | $21.05 | 1,118,600 | — | — |
| 2021-10-01 | $21.20 | $21.20 | 1,128,200 | — | — |
| 2021-09-30 | $21.02 | $21.02 | 2,169,400 | — | — |
| 2021-09-29 | $22.05 | $22.05 | 2,495,400 | — | — |
| 2021-09-28 | $22.30 | $22.30 | 2,436,700 | — | — |
| 2021-09-27 | $23.01 | $23.01 | 1,003,000 | — | — |
| 2021-09-24 | $22.53 | $22.53 | 891,800 | — | — |
| 2021-09-23 | $22.51 | $22.51 | 515,700 | — | — |
| 2021-09-22 | $22.49 | $22.49 | 664,900 | — | — |
| 2021-09-21 | $22.32 | $22.32 | 580,800 | — | — |
| 2021-09-20 | $22.39 | $22.39 | 804,100 | — | — |
| 2021-09-17 | $22.57 | $22.57 | 1,297,800 | — | — |
| 2021-09-16 | $22.63 | $22.63 | 891,700 | — | — |
| 2021-09-15 | $22.25 | $22.25 | 1,792,200 | — | — |
| 2021-09-14 | $22.74 | $22.74 | 968,000 | — | — |
| 2021-09-13 | $23.86 | $23.86 | 656,500 | — | — |
| 2021-09-10 | $23.28 | $23.28 | 462,700 | — | — |
| 2021-09-09 | $23.71 | $23.71 | 668,600 | — | — |
| 2021-09-08 | $23.30 | $23.30 | 937,900 | — | — |
| 2021-09-07 | $23.38 | $23.38 | 1,460,100 | — | — |
| 2021-09-03 | $24.11 | $24.11 | 867,300 | — | — |
| 2021-09-02 | $24.54 | $24.54 | 1,021,100 | — | — |
| 2021-09-01 | $25.13 | $25.13 | 1,078,000 | — | — |
| 2021-08-31 | $24.40 | $24.40 | 971,500 | — | — |
| 2021-08-30 | $25.12 | $25.12 | 748,700 | — | — |
| 2021-08-27 | $25.22 | $25.22 | 679,200 | — | — |
| 2021-08-26 | $25.01 | $25.01 | 657,500 | — | — |
| 2021-08-25 | $26.19 | $26.19 | 913,000 | — | — |
| 2021-08-24 | $26.81 | $26.81 | 603,600 | — | — |
| 2021-08-23 | $25.59 | $25.59 | 618,400 | — | — |
| 2021-08-20 | $24.87 | $24.87 | 465,200 | — | — |
| 2021-08-19 | $24.60 | $24.60 | 838,500 | — | — |
| 2021-08-18 | $25.39 | $25.39 | 423,000 | — | — |
| 2021-08-17 | $25.30 | $25.30 | 489,700 | — | — |
| 2021-08-16 | $25.97 | $25.97 | 540,300 | — | — |
| 2021-08-13 | $26.74 | $26.74 | 450,100 | — | — |
| 2021-08-12 | $27.33 | $27.33 | 530,400 | — | — |
| 2021-08-11 | $27.59 | $27.59 | 745,300 | — | — |
| 2021-08-10 | $26.57 | $26.57 | 1,866,900 | — | — |
| 2021-08-09 | $24.75 | $24.75 | 1,563,400 | — | — |
| 2021-08-06 | $25.55 | $25.55 | 661,400 | — | — |
| 2021-08-05 | $26.12 | $26.12 | 710,200 | — | — |
| 2021-08-04 | $25.60 | $25.60 | 509,900 | — | — |
| 2021-08-03 | $26.45 | $26.45 | 532,600 | — | — |
| 2021-08-02 | $26.45 | $26.45 | 298,200 | — | — |
| 2021-07-30 | $26.34 | $26.34 | 690,900 | — | — |
| 2021-07-29 | $26.62 | $26.62 | 495,000 | — | — |
| 2021-07-28 | $26.21 | $26.21 | 330,900 | — | — |
| 2021-07-27 | $25.93 | $25.93 | 555,300 | — | — |
| 2021-07-26 | $26.42 | $26.42 | 581,300 | — | — |
| 2021-07-23 | $26.61 | $26.61 | 667,100 | — | — |
| 2021-07-22 | $26.13 | $26.13 | 815,600 | — | — |
| 2021-07-21 | $26.16 | $26.16 | 997,300 | — | — |
| 2021-07-20 | $25.86 | $25.86 | 1,569,200 | — | — |
| 2021-07-19 | $24.25 | $24.25 | 1,329,900 | — | — |
| 2021-07-16 | $24.86 | $24.86 | 891,200 | — | — |
| 2021-07-15 | $24.97 | $24.97 | 1,358,400 | — | — |
| 2021-07-14 | $25.58 | $25.58 | 797,600 | — | — |
| 2021-07-13 | $26.17 | $26.17 | 451,000 | — | — |
| 2021-07-12 | $26.75 | $26.75 | 556,100 | — | — |
| 2021-07-09 | $26.93 | $26.93 | 581,500 | — | — |
| 2021-07-08 | $26.05 | $26.05 | 876,600 | — | — |
| 2021-07-07 | $26.75 | $26.75 | 1,586,900 | — | — |
| 2021-07-06 | $27.12 | $27.12 | 852,000 | — | — |
| 2021-07-02 | $27.16 | $27.16 | 685,600 | — | — |
| 2021-07-01 | $27.88 | $27.88 | 1,656,900 | — | — |
| 2021-06-30 | $26.41 | $26.41 | 2,065,300 | — | — |
| 2021-06-29 | $26.79 | $26.79 | 5,497,800 | — | — |
| 2021-06-28 | $27.95 | $27.95 | 1,650,100 | — | — |
| 2021-06-25 | $27.95 | $27.95 | 3,671,800 | — | — |
| 2021-06-24 | $28.50 | $28.50 | 1,193,800 | — | — |
| 2021-06-23 | $27.58 | $27.58 | 1,202,800 | — | — |
| 2021-06-22 | $27.29 | $27.29 | 1,066,700 | — | — |
| 2021-06-21 | $26.50 | $26.50 | 1,118,700 | — | — |
| 2021-06-18 | $25.99 | $25.99 | 2,156,900 | — | — |
| 2021-06-17 | $26.00 | $26.00 | 2,697,300 | — | — |
| 2021-06-16 | $25.35 | $25.35 | 2,349,600 | — | — |
| 2021-06-15 | $27.50 | $27.50 | 1,229,000 | — | — |
| 2021-06-14 | $27.93 | $27.93 | 1,358,500 | — | — |
| 2021-06-11 | $28.86 | $28.86 | 566,600 | — | — |
| 2021-06-10 | $28.21 | $28.21 | 569,800 | — | — |
| 2021-06-09 | $28.83 | $28.83 | 545,300 | — | — |
| 2021-06-08 | $29.05 | $29.05 | 694,900 | — | — |
| 2021-06-07 | $29.00 | $29.00 | 1,391,100 | — | — |
| 2021-06-04 | $27.74 | $27.74 | 1,052,000 | — | — |
| 2021-06-03 | $27.41 | $27.41 | 1,635,100 | — | — |
| 2021-06-02 | $28.31 | $28.31 | 2,058,500 | — | — |
| 2021-06-01 | $28.11 | $28.11 | 1,206,200 | — | — |
| 2021-05-28 | $28.52 | $28.52 | 525,900 | — | — |
| 2021-05-27 | $29.30 | $29.30 | 991,900 | — | — |
| 2021-05-26 | $28.78 | $28.78 | 736,800 | — | — |
| 2021-05-25 | $28.89 | $28.89 | 1,229,400 | — | — |
| 2021-05-24 | $28.90 | $28.90 | 1,004,000 | — | — |
| 2021-05-21 | $29.02 | $29.02 | 1,455,400 | — | — |
| 2021-05-20 | $31.16 | $31.16 | 2,227,900 | — | — |
| 2021-05-19 | $31.00 | $31.00 | 5,574,700 | — | — |
| 2021-05-18 | $32.30 | $32.30 | 817,000 | — | — |
| 2021-05-17 | $32.02 | $32.02 | 838,400 | — | — |
| 2021-05-14 | $31.20 | $31.20 | 955,400 | — | — |
| 2021-05-13 | $29.99 | $29.99 | 883,300 | — | — |
| 2021-05-12 | $30.49 | $30.49 | 2,613,900 | — | — |
| 2021-05-11 | $31.23 | $31.23 | 1,619,000 | — | — |
| 2021-05-10 | $28.66 | $28.66 | 1,388,700 | — | — |
| 2021-05-07 | $30.44 | $30.44 | 810,700 | — | — |
| 2021-05-06 | $30.77 | $30.77 | 1,416,900 | — | — |
| 2021-05-05 | $31.41 | $31.41 | 691,000 | — | — |
| 2021-05-04 | $33.10 | $33.10 | 720,400 | — | — |
| 2021-05-03 | $33.75 | $33.75 | 629,400 | — | — |
| 2021-04-30 | $34.08 | $34.08 | 561,100 | — | — |
| 2021-04-29 | $35.10 | $35.10 | 439,600 | — | — |
| 2021-04-28 | $35.07 | $35.07 | 388,200 | — | — |
| 2021-04-27 | $35.20 | $35.20 | 607,000 | — | — |
| 2021-04-26 | $35.70 | $35.70 | 337,900 | — | — |
| 2021-04-23 | $35.78 | $35.78 | 446,500 | — | — |
| 2021-04-22 | $34.12 | $34.12 | 475,700 | — | — |
| 2021-04-21 | $34.58 | $34.58 | 554,700 | — | — |
| 2021-04-20 | $33.45 | $33.45 | 838,200 | — | — |
| 2021-04-19 | $34.63 | $34.63 | 750,800 | — | — |
| 2021-04-16 | $35.54 | $35.54 | 638,100 | — | — |
| 2021-04-15 | $33.35 | $33.35 | 481,000 | — | — |
| 2021-04-14 | $33.50 | $33.50 | 341,600 | — | — |
| 2021-04-13 | $33.91 | $33.91 | 573,100 | — | — |
| 2021-04-12 | $34.14 | $34.14 | 464,400 | — | — |
| 2021-04-09 | $34.01 | $34.01 | 418,800 | — | — |
| 2021-04-08 | $33.53 | $33.53 | 501,400 | — | — |
| 2021-04-07 | $32.80 | $32.80 | 349,300 | — | — |
| 2021-04-06 | $33.00 | $33.00 | 543,000 | — | — |
| 2021-04-05 | $32.64 | $32.64 | 766,500 | — | — |
| 2021-04-01 | $31.40 | $31.40 | 618,300 | — | — |
| 2021-03-31 | $31.65 | $31.65 | 541,600 | — | — |
| 2021-03-30 | $30.01 | $30.01 | 796,000 | — | — |
| 2021-03-29 | $29.02 | $29.02 | 948,500 | — | — |
| 2021-03-26 | $30.69 | $30.69 | 584,400 | — | — |
| 2021-03-25 | $30.15 | $30.15 | 789,300 | — | — |
| 2021-03-24 | $30.32 | $30.32 | 876,500 | — | — |
| 2021-03-23 | $31.92 | $31.92 | 1,121,400 | — | — |
| 2021-03-22 | $32.02 | $32.02 | 957,500 | — | — |
| 2021-03-19 | $33.37 | $33.37 | 3,828,600 | — | — |
| 2021-03-18 | $32.34 | $32.34 | 1,174,500 | — | — |
| 2021-03-17 | $31.67 | $31.67 | 1,366,200 | — | — |
| 2021-03-16 | $31.51 | $31.51 | 1,125,100 | — | — |
| 2021-03-15 | $32.35 | $32.35 | 917,000 | — | — |
| 2021-03-12 | $33.40 | $33.40 | 714,300 | — | — |
| 2021-03-11 | $33.84 | $33.84 | 915,500 | — | — |
| 2021-03-10 | $32.92 | $32.92 | 876,400 | — | — |
| 2021-03-09 | $31.17 | $31.17 | 1,541,000 | — | — |
| 2021-03-08 | $29.79 | $29.79 | 2,510,800 | — | — |
| 2021-03-05 | $31.18 | $31.18 | 9,225,400 | — | — |
| 2021-03-04 | $24.37 | $24.37 | 9,408,600 | — | — |
| 2021-03-03 | $36.15 | $36.15 | 1,275,800 | — | — |
| 2021-03-02 | $37.90 | $37.90 | 934,000 | — | — |
| 2021-03-01 | $39.00 | $39.00 | 1,142,000 | — | — |
| 2021-02-26 | $36.79 | $36.79 | 657,200 | — | — |
| 2021-02-25 | $35.80 | $35.80 | 1,125,900 | — | — |
| 2021-02-24 | $37.74 | $37.74 | 407,500 | — | — |
| 2021-02-23 | $37.05 | $37.05 | 1,337,900 | — | — |
| 2021-02-22 | $38.41 | $38.41 | 1,107,100 | — | — |
| 2021-02-19 | $40.05 | $40.05 | 858,100 | — | — |
| 2021-02-18 | $38.37 | $38.37 | 553,700 | — | — |
| 2021-02-17 | $38.36 | $38.36 | 681,000 | — | — |
| 2021-02-16 | $39.01 | $39.01 | 586,500 | — | — |
| 2021-02-12 | $39.51 | $39.51 | 681,200 | — | — |
| 2021-02-11 | $38.52 | $38.52 | 729,400 | — | — |
| 2021-02-10 | $36.62 | $36.62 | 559,500 | — | — |
| 2021-02-09 | $38.09 | $38.09 | 868,400 | — | — |
| 2021-02-08 | $39.77 | $39.77 | 1,003,400 | — | — |
| 2021-02-05 | $38.04 | $38.04 | 763,000 | — | — |
| 2021-02-04 | $36.03 | $36.03 | 631,800 | — | — |
| 2021-02-03 | $36.45 | $36.45 | 592,200 | — | — |
| 2021-02-02 | $36.84 | $36.84 | 1,013,100 | — | — |
| 2021-02-01 | $34.49 | $34.49 | 639,800 | — | — |
| 2021-01-29 | $34.04 | $34.04 | 1,018,200 | — | — |
| 2021-01-28 | $35.49 | $35.49 | 1,189,100 | — | — |
| 2021-01-27 | $33.54 | $33.54 | 1,921,000 | — | — |
| 2021-01-26 | $37.47 | $37.47 | 897,000 | — | — |
| 2021-01-25 | $39.15 | $39.15 | 1,666,600 | — | — |
| 2021-01-22 | $38.03 | $38.03 | 1,107,000 | — | — |
| 2021-01-21 | $35.23 | $35.23 | 523,300 | — | — |
| 2021-01-20 | $35.07 | $35.07 | 490,600 | — | — |
| 2021-01-19 | $34.68 | $34.68 | 1,054,900 | — | — |
| 2021-01-15 | $35.48 | $35.48 | 555,800 | — | — |
| 2021-01-14 | $36.17 | $36.17 | 1,300,500 | — | — |
| 2021-01-13 | $34.48 | $34.48 | 520,500 | — | — |
| 2021-01-12 | $34.01 | $34.01 | 1,196,100 | — | — |
| 2021-01-11 | $35.02 | $35.02 | 1,360,600 | — | — |
| 2021-01-08 | $34.31 | $34.31 | 742,600 | — | — |
| 2021-01-07 | $34.85 | $34.85 | 928,100 | — | — |
| 2021-01-06 | $33.73 | $33.73 | 1,018,200 | — | — |
| 2021-01-05 | $33.56 | $33.56 | 972,400 | — | — |
| 2021-01-04 | $33.00 | $33.00 | 981,900 | — | — |