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
- 2021-09-23 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 | $20.62 | $20.62 | 461,200 | — | — |
| 2021-12-30 | $20.70 | $20.70 | 368,900 | — | — |
| 2021-12-29 | $20.44 | $20.44 | 370,600 | — | — |
| 2021-12-28 | $20.55 | $20.55 | 238,500 | — | — |
| 2021-12-27 | $21.20 | $21.20 | 443,800 | — | — |
| 2021-12-23 | $21.58 | $21.58 | 502,200 | — | — |
| 2021-12-22 | $20.42 | $20.42 | 437,400 | — | — |
| 2021-12-21 | $19.70 | $19.70 | 639,900 | — | — |
| 2021-12-20 | $19.66 | $19.66 | 928,400 | — | — |
| 2021-12-17 | $19.22 | $19.22 | 2,623,600 | — | — |
| 2021-12-16 | $18.38 | $18.38 | 471,300 | — | — |
| 2021-12-15 | $19.76 | $19.76 | 1,110,000 | — | — |
| 2021-12-14 | $18.10 | $18.10 | 590,600 | — | — |
| 2021-12-13 | $18.70 | $18.70 | 637,700 | — | — |
| 2021-12-10 | $19.73 | $19.73 | 337,900 | — | — |
| 2021-12-09 | $20.02 | $20.02 | 957,700 | — | — |
| 2021-12-08 | $21.37 | $21.37 | 635,500 | — | — |
| 2021-12-07 | $21.40 | $21.40 | 581,700 | — | — |
| 2021-12-06 | $20.50 | $20.50 | 537,200 | — | — |
| 2021-12-03 | $20.50 | $20.50 | 610,300 | — | — |
| 2021-12-02 | $21.99 | $21.99 | 955,600 | — | — |
| 2021-12-01 | $22.87 | $22.87 | 514,800 | — | — |
| 2021-11-30 | $24.06 | $24.06 | 544,700 | — | — |
| 2021-11-29 | $24.98 | $24.98 | 575,800 | — | — |
| 2021-11-26 | $25.43 | $25.43 | 216,000 | — | — |
| 2021-11-24 | $25.63 | $25.63 | 275,900 | — | — |
| 2021-11-23 | $24.60 | $24.60 | 720,600 | — | — |
| 2021-11-22 | $25.51 | $25.51 | 535,200 | — | — |
| 2021-11-19 | $26.85 | $26.85 | 378,000 | — | — |
| 2021-11-18 | $26.26 | $26.26 | 867,800 | — | — |
| 2021-11-17 | $27.00 | $27.00 | 906,800 | — | — |
| 2021-11-16 | $28.36 | $28.36 | 836,400 | — | — |
| 2021-11-15 | $30.67 | $30.67 | 447,300 | — | — |
| 2021-11-12 | $30.57 | $30.57 | 715,400 | — | — |
| 2021-11-11 | $30.84 | $30.84 | 2,359,700 | — | — |
| 2021-11-10 | $36.50 | $36.50 | 726,300 | — | — |
| 2021-11-09 | $37.55 | $37.55 | 604,600 | — | — |
| 2021-11-08 | $36.05 | $36.05 | 391,600 | — | — |
| 2021-11-05 | $34.03 | $34.03 | 232,100 | — | — |
| 2021-11-04 | $33.97 | $33.97 | 466,800 | — | — |
| 2021-11-03 | $31.20 | $31.20 | 320,900 | — | — |
| 2021-11-02 | $31.10 | $31.10 | 500,300 | — | — |
| 2021-11-01 | $33.39 | $33.39 | 955,100 | — | — |
| 2021-10-29 | $30.62 | $30.62 | 433,100 | — | — |
| 2021-10-28 | $31.99 | $31.99 | 638,600 | — | — |
| 2021-10-27 | $31.46 | $31.46 | 503,800 | — | — |
| 2021-10-26 | $31.76 | $31.76 | 1,129,500 | — | — |
| 2021-10-25 | $32.69 | $32.69 | 796,800 | — | — |
| 2021-10-22 | $34.12 | $34.12 | 633,400 | — | — |
| 2021-10-21 | $35.50 | $35.50 | 706,200 | — | — |
| 2021-10-20 | $34.45 | $34.45 | 1,071,700 | — | — |
| 2021-10-19 | $33.91 | $33.91 | 4,189,700 | — | — |
| 2021-10-18 | $40.46 | $40.46 | 560,200 | — | — |
| 2021-10-15 | $40.20 | $40.20 | 505,700 | — | — |
| 2021-10-14 | $38.30 | $38.30 | 372,000 | — | — |
| 2021-10-13 | $38.73 | $38.73 | 252,900 | — | — |
| 2021-10-12 | $36.18 | $36.18 | 542,400 | — | — |
| 2021-10-11 | $37.40 | $37.40 | 466,200 | — | — |
| 2021-10-08 | $39.00 | $39.00 | 140,900 | — | — |
| 2021-10-07 | $39.21 | $39.21 | 292,600 | — | — |
| 2021-10-06 | $39.48 | $39.48 | 157,100 | — | — |
| 2021-10-05 | $39.56 | $39.56 | 381,300 | — | — |
| 2021-10-04 | $38.29 | $38.29 | 593,500 | — | — |
| 2021-10-01 | $37.67 | $37.67 | 831,500 | — | — |
| 2021-09-30 | $36.70 | $36.70 | 735,700 | — | — |
| 2021-09-29 | $37.00 | $37.00 | 1,379,400 | — | — |
| 2021-09-28 | $38.10 | $38.10 | 1,763,900 | — | — |
| 2021-09-27 | $41.00 | $41.00 | 1,748,000 | — | — |
| 2021-09-24 | $44.08 | $44.08 | 2,397,300 | — | — |
| 2021-09-23 | $48.45 | $48.45 | 9,841,200 | — | — |