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
- 2019-06-20 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 | $14.27 | $14.27 | 280,800 | — | — |
| 2021-12-30 | $14.25 | $14.25 | 339,000 | — | — |
| 2021-12-29 | $13.45 | $13.45 | 337,100 | — | — |
| 2021-12-28 | $13.43 | $13.43 | 581,100 | — | — |
| 2021-12-27 | $13.61 | $13.61 | 366,700 | — | — |
| 2021-12-23 | $14.36 | $14.36 | 284,600 | — | — |
| 2021-12-22 | $14.82 | $14.82 | 459,200 | — | — |
| 2021-12-21 | $14.67 | $14.67 | 502,500 | — | — |
| 2021-12-20 | $14.14 | $14.14 | 773,900 | — | — |
| 2021-12-17 | $14.62 | $14.62 | 993,400 | — | — |
| 2021-12-16 | $12.89 | $12.89 | 657,200 | — | — |
| 2021-12-15 | $13.80 | $13.80 | 435,000 | — | — |
| 2021-12-14 | $13.22 | $13.22 | 612,500 | — | — |
| 2021-12-13 | $13.36 | $13.36 | 423,400 | — | — |
| 2021-12-10 | $13.17 | $13.17 | 277,600 | — | — |
| 2021-12-09 | $13.67 | $13.67 | 357,000 | — | — |
| 2021-12-08 | $14.52 | $14.52 | 535,500 | — | — |
| 2021-12-07 | $14.16 | $14.16 | 775,000 | — | — |
| 2021-12-06 | $12.88 | $12.88 | 762,300 | — | — |
| 2021-12-03 | $12.24 | $12.24 | 586,900 | — | — |
| 2021-12-02 | $13.32 | $13.32 | 493,000 | — | — |
| 2021-12-01 | $13.07 | $13.07 | 699,600 | — | — |
| 2021-11-30 | $13.55 | $13.55 | 861,000 | — | — |
| 2021-11-29 | $13.73 | $13.73 | 547,800 | — | — |
| 2021-11-26 | $13.99 | $13.99 | 461,300 | — | — |
| 2021-11-24 | $14.51 | $14.51 | 311,000 | — | — |
| 2021-11-23 | $13.95 | $13.95 | 469,900 | — | — |
| 2021-11-22 | $14.08 | $14.08 | 581,300 | — | — |
| 2021-11-19 | $14.95 | $14.95 | 502,700 | — | — |
| 2021-11-18 | $15.37 | $15.37 | 504,500 | — | — |
| 2021-11-17 | $16.37 | $16.37 | 421,800 | — | — |
| 2021-11-16 | $17.34 | $17.34 | 543,200 | — | — |
| 2021-11-15 | $17.20 | $17.20 | 533,100 | — | — |
| 2021-11-12 | $18.39 | $18.39 | 393,900 | — | — |
| 2021-11-11 | $18.98 | $18.98 | 247,900 | — | — |
| 2021-11-10 | $18.61 | $18.61 | 354,400 | — | — |
| 2021-11-09 | $18.95 | $18.95 | 381,800 | — | — |
| 2021-11-08 | $20.52 | $20.52 | 278,700 | — | — |
| 2021-11-05 | $20.57 | $20.57 | 646,200 | — | — |
| 2021-11-04 | $21.25 | $21.25 | 353,100 | — | — |
| 2021-11-03 | $20.04 | $20.04 | 356,600 | — | — |
| 2021-11-02 | $20.09 | $20.09 | 216,200 | — | — |
| 2021-11-01 | $20.65 | $20.65 | 234,100 | — | — |
| 2021-10-29 | $19.62 | $19.62 | 392,300 | — | — |
| 2021-10-28 | $19.88 | $19.88 | 246,400 | — | — |
| 2021-10-27 | $18.56 | $18.56 | 202,400 | — | — |
| 2021-10-26 | $19.10 | $19.10 | 255,700 | — | — |
| 2021-10-25 | $19.32 | $19.32 | 219,900 | — | — |
| 2021-10-22 | $18.95 | $18.95 | 113,600 | — | — |
| 2021-10-21 | $19.45 | $19.45 | 184,400 | — | — |
| 2021-10-20 | $19.60 | $19.60 | 182,800 | — | — |
| 2021-10-19 | $19.84 | $19.84 | 251,200 | — | — |
| 2021-10-18 | $18.96 | $18.96 | 252,600 | — | — |
| 2021-10-15 | $19.94 | $19.94 | 454,900 | — | — |
| 2021-10-14 | $20.33 | $20.33 | 357,200 | — | — |
| 2021-10-13 | $20.07 | $20.07 | 270,600 | — | — |
| 2021-10-12 | $19.28 | $19.28 | 483,600 | — | — |
| 2021-10-11 | $18.63 | $18.63 | 389,000 | — | — |
| 2021-10-08 | $18.66 | $18.66 | 396,100 | — | — |
| 2021-10-07 | $18.88 | $18.88 | 465,400 | — | — |
| 2021-10-06 | $17.98 | $17.98 | 317,900 | — | — |
| 2021-10-05 | $17.91 | $17.91 | 536,300 | — | — |
| 2021-10-04 | $17.38 | $17.38 | 736,900 | — | — |
| 2021-10-01 | $19.44 | $19.44 | 392,800 | — | — |
| 2021-09-30 | $19.24 | $19.24 | 287,800 | — | — |
| 2021-09-29 | $18.32 | $18.32 | 333,400 | — | — |
| 2021-09-28 | $18.59 | $18.59 | 334,000 | — | — |
| 2021-09-27 | $19.51 | $19.51 | 413,500 | — | — |
| 2021-09-24 | $19.64 | $19.64 | 308,300 | — | — |
| 2021-09-23 | $21.00 | $21.00 | 270,000 | — | — |
| 2021-09-22 | $20.66 | $20.66 | 411,800 | — | — |
| 2021-09-21 | $21.19 | $21.19 | 390,500 | — | — |
| 2021-09-20 | $21.30 | $21.30 | 812,200 | — | — |
| 2021-09-17 | $22.38 | $22.38 | 830,400 | — | — |
| 2021-09-16 | $21.16 | $21.16 | 225,600 | — | — |
| 2021-09-15 | $21.40 | $21.40 | 302,500 | — | — |
| 2021-09-14 | $21.34 | $21.34 | 573,600 | — | — |
| 2021-09-13 | $22.14 | $22.14 | 529,200 | — | — |
| 2021-09-10 | $21.58 | $21.58 | 442,000 | — | — |
| 2021-09-09 | $22.31 | $22.31 | 255,800 | — | — |
| 2021-09-08 | $22.15 | $22.15 | 433,000 | — | — |
| 2021-09-07 | $22.34 | $22.34 | 348,900 | — | — |
| 2021-09-03 | $22.43 | $22.43 | 235,700 | — | — |
| 2021-09-02 | $22.10 | $22.10 | 292,400 | — | — |
| 2021-09-01 | $21.89 | $21.89 | 323,700 | — | — |
| 2021-08-31 | $21.18 | $21.18 | 247,200 | — | — |
| 2021-08-30 | $20.77 | $20.77 | 339,000 | — | — |
| 2021-08-27 | $20.59 | $20.59 | 396,800 | — | — |
| 2021-08-26 | $19.17 | $19.17 | 218,900 | — | — |
| 2021-08-25 | $19.42 | $19.42 | 283,500 | — | — |
| 2021-08-24 | $19.19 | $19.19 | 313,700 | — | — |
| 2021-08-23 | $18.70 | $18.70 | 490,300 | — | — |
| 2021-08-20 | $17.31 | $17.31 | 358,400 | — | — |
| 2021-08-19 | $16.69 | $16.69 | 540,100 | — | — |
| 2021-08-18 | $17.36 | $17.36 | 275,600 | — | — |
| 2021-08-17 | $17.57 | $17.57 | 447,300 | — | — |
| 2021-08-16 | $17.78 | $17.78 | 294,200 | — | — |
| 2021-08-13 | $18.28 | $18.28 | 213,800 | — | — |
| 2021-08-12 | $19.63 | $19.63 | 230,400 | — | — |
| 2021-08-11 | $19.39 | $19.39 | 415,800 | — | — |
| 2021-08-10 | $19.82 | $19.82 | 316,300 | — | — |
| 2021-08-09 | $20.78 | $20.78 | 237,500 | — | — |
| 2021-08-06 | $20.93 | $20.93 | 294,500 | — | — |
| 2021-08-05 | $21.99 | $21.99 | 409,700 | — | — |
| 2021-08-04 | $20.23 | $20.23 | 288,800 | — | — |
| 2021-08-03 | $19.96 | $19.96 | 304,100 | — | — |
| 2021-08-02 | $20.81 | $20.81 | 323,900 | — | — |
| 2021-07-30 | $20.99 | $20.99 | 298,500 | — | — |
| 2021-07-29 | $21.12 | $21.12 | 200,000 | — | — |
| 2021-07-28 | $21.30 | $21.30 | 189,600 | — | — |
| 2021-07-27 | $20.40 | $20.40 | 333,300 | — | — |
| 2021-07-26 | $20.93 | $20.93 | 260,600 | — | — |
| 2021-07-23 | $21.52 | $21.52 | 333,600 | — | — |
| 2021-07-22 | $21.98 | $21.98 | 292,300 | — | — |
| 2021-07-21 | $22.67 | $22.67 | 261,200 | — | — |
| 2021-07-20 | $21.79 | $21.79 | 412,400 | — | — |
| 2021-07-19 | $20.85 | $20.85 | 567,400 | — | — |
| 2021-07-16 | $21.39 | $21.39 | 261,600 | — | — |
| 2021-07-15 | $21.00 | $21.00 | 385,400 | — | — |
| 2021-07-14 | $21.23 | $21.23 | 537,800 | — | — |
| 2021-07-13 | $22.27 | $22.27 | 461,300 | — | — |
| 2021-07-12 | $23.18 | $23.18 | 279,900 | — | — |
| 2021-07-09 | $23.78 | $23.78 | 288,600 | — | — |
| 2021-07-08 | $22.74 | $22.74 | 418,300 | — | — |
| 2021-07-07 | $23.55 | $23.55 | 344,800 | — | — |
| 2021-07-06 | $24.46 | $24.46 | 291,300 | — | — |
| 2021-07-02 | $24.71 | $24.71 | 343,800 | — | — |
| 2021-07-01 | $26.05 | $26.05 | 476,900 | — | — |
| 2021-06-30 | $25.30 | $25.30 | 437,900 | — | — |
| 2021-06-29 | $26.39 | $26.39 | 414,700 | — | — |
| 2021-06-28 | $27.75 | $27.75 | 809,800 | — | — |
| 2021-06-25 | $26.59 | $26.59 | 2,409,900 | — | — |
| 2021-06-24 | $26.19 | $26.19 | 415,700 | — | — |
| 2021-06-23 | $26.35 | $26.35 | 636,800 | — | — |
| 2021-06-22 | $25.67 | $25.67 | 349,500 | — | — |
| 2021-06-21 | $25.45 | $25.45 | 443,700 | — | — |
| 2021-06-18 | $24.64 | $24.64 | 746,900 | — | — |
| 2021-06-17 | $24.50 | $24.50 | 518,200 | — | — |
| 2021-06-16 | $23.15 | $23.15 | 825,800 | — | — |
| 2021-06-15 | $22.88 | $22.88 | 426,100 | — | — |
| 2021-06-14 | $23.63 | $23.63 | 497,600 | — | — |
| 2021-06-11 | $22.80 | $22.80 | 391,000 | — | — |
| 2021-06-10 | $23.30 | $23.30 | 728,200 | — | — |
| 2021-06-09 | $22.67 | $22.67 | 530,500 | — | — |
| 2021-06-08 | $22.45 | $22.45 | 486,400 | — | — |
| 2021-06-07 | $22.86 | $22.86 | 764,400 | — | — |
| 2021-06-04 | $20.70 | $20.70 | 394,800 | — | — |
| 2021-06-03 | $20.69 | $20.69 | 474,900 | — | — |
| 2021-06-02 | $21.61 | $21.61 | 365,300 | — | — |
| 2021-06-01 | $21.52 | $21.52 | 464,100 | — | — |
| 2021-05-28 | $22.49 | $22.49 | 506,300 | — | — |
| 2021-05-27 | $22.26 | $22.26 | 433,600 | — | — |
| 2021-05-26 | $22.29 | $22.29 | 435,300 | — | — |
| 2021-05-25 | $21.72 | $21.72 | 382,900 | — | — |
| 2021-05-24 | $21.59 | $21.59 | 446,200 | — | — |
| 2021-05-21 | $21.97 | $21.97 | 678,600 | — | — |
| 2021-05-20 | $21.74 | $21.74 | 571,300 | — | — |
| 2021-05-19 | $21.68 | $21.68 | 566,900 | — | — |
| 2021-05-18 | $21.31 | $21.31 | 857,100 | — | — |
| 2021-05-17 | $19.91 | $19.91 | 718,600 | — | — |
| 2021-05-14 | $19.74 | $19.74 | 994,900 | — | — |
| 2021-05-13 | $18.15 | $18.15 | 1,411,000 | — | — |
| 2021-05-12 | $18.57 | $18.57 | 841,300 | — | — |
| 2021-05-11 | $19.46 | $19.46 | 1,079,500 | — | — |
| 2021-05-10 | $19.50 | $19.50 | 1,442,700 | — | — |
| 2021-05-07 | $22.75 | $22.75 | 583,000 | — | — |
| 2021-05-06 | $21.52 | $21.52 | 1,107,600 | — | — |
| 2021-05-05 | $21.04 | $21.04 | 620,500 | — | — |
| 2021-05-04 | $21.64 | $21.64 | 904,000 | — | — |
| 2021-05-03 | $23.01 | $23.01 | 511,700 | — | — |
| 2021-04-30 | $24.64 | $24.64 | 517,000 | — | — |
| 2021-04-29 | $24.48 | $24.48 | 760,000 | — | — |
| 2021-04-28 | $25.21 | $25.21 | 564,400 | — | — |
| 2021-04-27 | $25.55 | $25.55 | 1,127,800 | — | — |
| 2021-04-26 | $24.25 | $24.25 | 414,300 | — | — |
| 2021-04-23 | $23.17 | $23.17 | 432,200 | — | — |
| 2021-04-22 | $22.75 | $22.75 | 556,700 | — | — |
| 2021-04-21 | $22.72 | $22.72 | 591,400 | — | — |
| 2021-04-20 | $21.11 | $21.11 | 671,400 | — | — |
| 2021-04-19 | $21.44 | $21.44 | 686,900 | — | — |
| 2021-04-16 | $22.19 | $22.19 | 549,600 | — | — |
| 2021-04-15 | $23.38 | $23.38 | 545,400 | — | — |
| 2021-04-14 | $23.09 | $23.09 | 580,100 | — | — |
| 2021-04-13 | $23.40 | $23.40 | 902,000 | — | — |
| 2021-04-12 | $22.24 | $22.24 | 448,100 | — | — |
| 2021-04-09 | $23.02 | $23.02 | 459,600 | — | — |
| 2021-04-08 | $23.14 | $23.14 | 594,100 | — | — |
| 2021-04-07 | $22.86 | $22.86 | 832,700 | — | — |
| 2021-04-06 | $24.79 | $24.79 | 649,500 | — | — |
| 2021-04-05 | $24.71 | $24.71 | 847,100 | — | — |
| 2021-04-01 | $24.13 | $24.13 | 1,283,700 | — | — |
| 2021-03-31 | $24.61 | $24.61 | 2,324,900 | — | — |
| 2021-03-30 | $22.81 | $22.81 | 1,144,600 | — | — |
| 2021-03-29 | $20.71 | $20.71 | 738,700 | — | — |
| 2021-03-26 | $22.09 | $22.09 | 768,700 | — | — |
| 2021-03-25 | $22.29 | $22.29 | 1,225,600 | — | — |
| 2021-03-24 | $21.94 | $21.94 | 858,900 | — | — |
| 2021-03-23 | $23.98 | $23.98 | 784,200 | — | — |
| 2021-03-22 | $25.69 | $25.69 | 861,900 | — | — |
| 2021-03-19 | $25.01 | $25.01 | 1,211,000 | — | — |
| 2021-03-18 | $24.62 | $24.62 | 668,300 | — | — |
| 2021-03-17 | $27.49 | $27.49 | 766,400 | — | — |
| 2021-03-16 | $27.90 | $27.90 | 966,300 | — | — |
| 2021-03-15 | $28.38 | $28.38 | 653,400 | — | — |
| 2021-03-12 | $27.02 | $27.02 | 930,300 | — | — |
| 2021-03-11 | $27.37 | $27.37 | 894,000 | — | — |
| 2021-03-10 | $24.97 | $24.97 | 1,130,700 | — | — |
| 2021-03-09 | $24.63 | $24.63 | 1,721,300 | — | — |
| 2021-03-08 | $22.01 | $22.01 | 1,584,100 | — | — |
| 2021-03-05 | $23.99 | $23.99 | 1,980,300 | — | — |
| 2021-03-04 | $25.57 | $25.57 | 1,770,400 | — | — |
| 2021-03-03 | $27.97 | $27.97 | 1,193,800 | — | — |
| 2021-03-02 | $30.94 | $30.94 | 651,000 | — | — |
| 2021-03-01 | $32.51 | $32.51 | 1,006,500 | — | — |
| 2021-02-26 | $30.83 | $30.83 | 1,702,300 | — | — |
| 2021-02-25 | $31.68 | $31.68 | 948,900 | — | — |
| 2021-02-24 | $34.69 | $34.69 | 887,500 | — | — |
| 2021-02-23 | $33.94 | $33.94 | 1,537,500 | — | — |
| 2021-02-22 | $34.74 | $34.74 | 1,209,100 | — | — |
| 2021-02-19 | $38.76 | $38.76 | 671,800 | — | — |
| 2021-02-18 | $38.60 | $38.60 | 766,000 | — | — |
| 2021-02-17 | $39.83 | $39.83 | 981,800 | — | — |
| 2021-02-16 | $40.27 | $40.27 | 773,900 | — | — |
| 2021-02-12 | $40.42 | $40.42 | 775,400 | — | — |
| 2021-02-11 | $38.33 | $38.33 | 795,900 | — | — |
| 2021-02-10 | $39.40 | $39.40 | 808,500 | — | — |
| 2021-02-09 | $40.00 | $40.00 | 695,400 | — | — |
| 2021-02-08 | $41.32 | $41.32 | 774,400 | — | — |
| 2021-02-05 | $41.03 | $41.03 | 855,200 | — | — |
| 2021-02-04 | $39.27 | $39.27 | 845,800 | — | — |
| 2021-02-03 | $39.84 | $39.84 | 888,700 | — | — |
| 2021-02-02 | $42.56 | $42.56 | 883,500 | — | — |
| 2021-02-01 | $40.55 | $40.55 | 1,139,900 | — | — |
| 2021-01-29 | $38.47 | $38.47 | 1,534,400 | — | — |
| 2021-01-28 | $40.33 | $40.33 | 1,906,300 | — | — |
| 2021-01-27 | $37.67 | $37.67 | 4,023,000 | — | — |
| 2021-01-26 | $42.47 | $42.47 | 846,900 | — | — |
| 2021-01-25 | $46.91 | $46.91 | 753,600 | — | — |
| 2021-01-22 | $47.92 | $47.92 | 611,600 | — | — |
| 2021-01-21 | $48.82 | $48.82 | 986,200 | — | — |
| 2021-01-20 | $51.02 | $51.02 | 1,584,400 | — | — |
| 2021-01-19 | $48.79 | $48.79 | 1,099,000 | — | — |
| 2021-01-15 | $43.61 | $43.61 | 998,700 | — | — |
| 2021-01-14 | $43.05 | $43.05 | 1,040,000 | — | — |
| 2021-01-13 | $40.93 | $40.93 | 819,900 | — | — |
| 2021-01-12 | $39.78 | $39.78 | 826,200 | — | — |
| 2021-01-11 | $37.93 | $37.93 | 1,061,900 | — | — |
| 2021-01-08 | $35.99 | $35.99 | 1,484,800 | — | — |
| 2021-01-07 | $35.05 | $35.05 | 1,509,600 | — | — |
| 2021-01-06 | $32.60 | $32.60 | 1,532,300 | — | — |
| 2021-01-05 | $34.96 | $34.96 | 567,000 | — | — |
| 2021-01-04 | $34.78 | $34.78 | 1,358,300 | — | — |