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
- 2020-08-06 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 | $14.00 | $14.65 | 9,744,100 | — | — |
| 2021-12-30 | $14.69 | $15.37 | 5,764,900 | — | — |
| 2021-12-29 | $14.29 | $14.95 | 4,172,800 | — | — |
| 2021-12-28 | $14.71 | $15.39 | 3,273,700 | — | — |
| 2021-12-27 | $15.08 | $15.78 | 2,847,200 | — | — |
| 2021-12-23 | $15.27 | $15.98 | 2,491,700 | — | — |
| 2021-12-22 | $15.12 | $15.82 | 3,309,300 | — | — |
| 2021-12-21 | $14.82 | $15.51 | 4,327,800 | — | — |
| 2021-12-20 | $14.46 | $15.13 | 9,424,300 | — | — |
| 2021-12-17 | $15.43 | $16.14 | 5,736,300 | — | — |
| 2021-12-16 | $15.58 | $16.30 | 3,829,000 | — | — |
| 2021-12-15 | $15.62 | $16.34 | 4,530,500 | — | — |
| 2021-12-14 | $15.92 | $16.66 | 3,851,400 | — | — |
| 2021-12-13 | $15.90 | $16.64 | 3,761,500 | — | — |
| 2021-12-10 | $16.16 | $16.91 | 3,500,000 | — | — |
| 2021-12-09 | $16.31 | $17.06 | 3,149,300 | — | — |
| 2021-12-08 | $16.38 | $17.14 | 2,412,200 | — | — |
| 2021-12-07 | $16.31 | $17.06 | 3,997,300 | — | — |
| 2021-12-06 | $15.89 | $16.63 | 4,575,000 | — | — |
| 2021-12-03 | $15.70 | $16.43 | 3,085,400 | — | — |
| 2021-12-02 | $15.89 | $16.63 | 3,685,500 | — | — |
| 2021-12-01 | $15.32 | $16.03 | 4,704,700 | — | — |
| 2021-11-30 | $15.50 | $16.22 | 4,563,400 | — | — |
| 2021-11-29 | $15.73 | $16.46 | 4,485,800 | — | — |
| 2021-11-26 | $15.69 | $16.42 | 2,967,400 | — | — |
| 2021-11-24 | $15.74 | $16.47 | 2,542,400 | — | — |
| 2021-11-23 | $15.42 | $16.13 | 2,689,400 | — | — |
| 2021-11-22 | $15.41 | $16.12 | 4,370,400 | — | — |
| 2021-11-19 | $15.42 | $16.13 | 3,372,800 | — | — |
| 2021-11-18 | $15.61 | $16.33 | 5,458,400 | — | — |
| 2021-11-17 | $15.59 | $16.31 | 7,347,000 | — | — |
| 2021-11-16 | $16.48 | $17.24 | 3,527,200 | — | — |
| 2021-11-15 | $16.48 | $17.24 | 3,028,300 | — | — |
| 2021-11-12 | $16.70 | $17.47 | 3,231,400 | — | — |
| 2021-11-11 | $16.29 | $17.04 | 3,988,400 | — | — |
| 2021-11-10 | $16.57 | $17.34 | 4,477,100 | — | — |
| 2021-11-09 | $16.86 | $17.64 | 4,184,000 | — | — |
| 2021-11-08 | $16.85 | $17.63 | 5,928,400 | — | — |
| 2021-11-05 | $17.20 | $18.00 | 6,476,800 | — | — |
| 2021-11-04 | $17.86 | $18.69 | 6,959,200 | — | — |
| 2021-11-03 | $17.62 | $18.44 | 8,198,900 | — | — |
| 2021-11-02 | $17.37 | $18.17 | 5,590,100 | — | — |
| 2021-11-01 | $17.57 | $18.38 | 8,700,500 | — | — |
| 2021-10-29 | $16.48 | $17.24 | 16,051,000 | — | — |
| 2021-10-28 | $15.78 | $16.51 | 4,696,800 | — | — |
| 2021-10-27 | $16.04 | $16.78 | 3,466,400 | — | — |
| 2021-10-26 | $16.53 | $17.29 | 2,890,200 | — | — |
| 2021-10-25 | $16.63 | $17.40 | 2,288,600 | — | — |
| 2021-10-22 | $16.51 | $17.27 | 3,185,800 | — | — |
| 2021-10-21 | $16.90 | $17.68 | 2,147,900 | — | — |
| 2021-10-20 | $16.98 | $17.77 | 2,372,600 | — | — |
| 2021-10-19 | $16.82 | $17.60 | 3,903,900 | — | — |
| 2021-10-18 | $16.77 | $17.55 | 3,621,700 | — | — |
| 2021-10-15 | $16.48 | $17.24 | 5,716,800 | — | — |
| 2021-10-14 | $16.01 | $16.75 | 3,078,600 | — | — |
| 2021-10-13 | $15.82 | $16.55 | 3,985,100 | — | — |
| 2021-10-12 | $15.29 | $16.00 | 2,779,600 | — | — |
| 2021-10-11 | $15.12 | $15.82 | 3,448,300 | — | — |
| 2021-10-08 | $15.00 | $15.69 | 3,942,700 | — | — |
| 2021-10-07 | $15.35 | $16.06 | 3,175,700 | — | — |
| 2021-10-06 | $15.25 | $15.96 | 3,056,100 | — | — |
| 2021-10-05 | $15.50 | $16.22 | 4,845,000 | — | — |
| 2021-10-04 | $15.26 | $15.97 | 5,456,300 | — | — |
| 2021-10-01 | $15.86 | $16.59 | 4,769,600 | — | — |
| 2021-09-30 | $16.04 | $16.78 | 4,898,000 | — | — |
| 2021-09-29 | $16.33 | $17.09 | 2,803,200 | — | — |
| 2021-09-28 | $16.42 | $17.18 | 4,041,400 | — | — |
| 2021-09-27 | $16.99 | $17.78 | 3,109,600 | — | — |
| 2021-09-24 | $16.98 | $17.77 | 3,449,800 | — | — |
| 2021-09-23 | $16.88 | $17.66 | 3,410,100 | — | — |
| 2021-09-22 | $16.68 | $17.45 | 2,966,400 | — | — |
| 2021-09-21 | $16.55 | $17.32 | 2,393,300 | — | — |
| 2021-09-20 | $16.59 | $17.36 | 5,326,000 | — | — |
| 2021-09-17 | $16.78 | $17.56 | 6,443,100 | — | — |
| 2021-09-16 | $16.78 | $17.56 | 2,977,500 | — | — |
| 2021-09-15 | $16.76 | $17.54 | 3,085,000 | — | — |
| 2021-09-14 | $16.71 | $17.48 | 3,275,300 | — | — |
| 2021-09-13 | $16.93 | $17.71 | 4,357,100 | — | — |
| 2021-09-10 | $16.61 | $17.38 | 3,975,500 | — | — |
| 2021-09-09 | $16.91 | $17.69 | 3,324,300 | — | — |
| 2021-09-08 | $16.92 | $17.70 | 4,261,900 | — | — |
| 2021-09-07 | $17.06 | $17.85 | 5,355,500 | — | — |
| 2021-09-03 | $17.09 | $17.88 | 4,697,200 | — | — |
| 2021-09-02 | $17.31 | $18.11 | 4,136,300 | — | — |
| 2021-09-01 | $17.39 | $18.19 | 5,048,900 | — | — |
| 2021-08-31 | $17.35 | $18.15 | 4,441,100 | — | — |
| 2021-08-30 | $17.52 | $18.33 | 3,237,800 | — | — |
| 2021-08-27 | $17.69 | $18.51 | 4,091,100 | — | — |
| 2021-08-26 | $17.78 | $18.60 | 3,571,600 | — | — |
| 2021-08-25 | $18.00 | $18.83 | 4,224,600 | — | — |
| 2021-08-24 | $18.03 | $18.86 | 6,246,800 | — | — |
| 2021-08-23 | $17.57 | $18.38 | 3,635,100 | — | — |
| 2021-08-20 | $17.54 | $18.35 | 4,039,900 | — | — |
| 2021-08-19 | $17.46 | $18.27 | 4,028,500 | — | — |
| 2021-08-18 | $17.81 | $18.63 | 3,270,600 | — | — |
| 2021-08-17 | $17.96 | $18.79 | 3,829,600 | — | — |
| 2021-08-16 | $18.29 | $19.14 | 7,500,800 | — | — |
| 2021-08-13 | $19.26 | $20.15 | 22,014,900 | — | — |
| 2021-08-12 | $17.47 | $18.28 | 12,973,100 | — | — |
| 2021-08-11 | $17.61 | $18.42 | 4,098,200 | — | — |
| 2021-08-10 | $17.42 | $18.23 | 3,778,800 | — | — |
| 2021-08-09 | $17.62 | $18.44 | 2,433,300 | — | — |
| 2021-08-06 | $17.53 | $18.34 | 3,125,800 | — | — |
| 2021-08-05 | $17.51 | $18.32 | 2,711,800 | — | — |
| 2021-08-04 | $17.45 | $18.26 | 3,652,100 | — | — |
| 2021-08-03 | $17.30 | $18.10 | 7,206,000 | — | — |
| 2021-08-02 | $17.89 | $18.72 | 9,629,400 | — | — |
| 2021-07-30 | $17.24 | $18.04 | 2,129,600 | — | — |
| 2021-07-29 | $17.47 | $18.28 | 4,262,900 | — | — |
| 2021-07-28 | $17.60 | $18.41 | 2,869,900 | — | — |
| 2021-07-27 | $17.25 | $18.05 | 3,021,200 | — | — |
| 2021-07-26 | $17.38 | $18.18 | 2,613,100 | — | — |
| 2021-07-23 | $17.34 | $18.14 | 4,137,800 | — | — |
| 2021-07-22 | $17.62 | $18.44 | 2,117,300 | — | — |
| 2021-07-21 | $17.89 | $18.72 | 4,484,300 | — | — |
| 2021-07-20 | $17.27 | $18.07 | 8,300,400 | — | — |
| 2021-07-19 | $17.33 | $18.13 | 4,945,300 | — | — |
| 2021-07-16 | $17.35 | $18.15 | 3,875,100 | — | — |
| 2021-07-15 | $17.68 | $18.50 | 4,817,100 | — | — |
| 2021-07-14 | $17.38 | $18.18 | 6,980,800 | — | — |
| 2021-07-13 | $17.11 | $17.90 | 9,516,100 | — | — |
| 2021-07-12 | $18.03 | $18.86 | 8,475,100 | — | — |
| 2021-07-09 | $19.03 | $19.91 | 5,744,600 | — | — |
| 2021-07-08 | $19.17 | $20.06 | 5,021,900 | — | — |
| 2021-07-07 | $19.19 | $20.08 | 8,999,600 | — | — |
| 2021-07-06 | $18.76 | $19.63 | 3,843,500 | — | — |
| 2021-07-02 | $18.75 | $19.62 | 4,360,800 | — | — |
| 2021-07-01 | $19.01 | $19.89 | 6,888,400 | — | — |
| 2021-06-30 | $19.35 | $20.25 | 7,943,100 | — | — |
| 2021-06-29 | $20.20 | $21.13 | 7,569,200 | — | — |
| 2021-06-28 | $20.02 | $20.95 | 4,210,500 | — | — |
| 2021-06-25 | $20.14 | $21.07 | 8,144,600 | — | — |
| 2021-06-24 | $20.14 | $21.07 | 6,179,000 | — | — |
| 2021-06-23 | $20.03 | $20.96 | 14,559,100 | — | — |
| 2021-06-22 | $19.12 | $20.00 | 4,066,100 | — | — |
| 2021-06-21 | $19.22 | $20.11 | 6,621,600 | — | — |
| 2021-06-18 | $19.44 | $20.34 | 6,710,500 | — | — |
| 2021-06-17 | $19.72 | $20.63 | 4,916,200 | — | — |
| 2021-06-16 | $19.69 | $20.60 | 7,378,200 | — | — |
| 2021-06-15 | $20.26 | $21.20 | 4,989,400 | — | — |
| 2021-06-14 | $20.73 | $21.69 | 5,631,700 | — | — |
| 2021-06-11 | $20.67 | $21.63 | 5,065,700 | — | — |
| 2021-06-10 | $20.60 | $21.55 | 8,383,900 | — | — |
| 2021-06-09 | $21.73 | $22.74 | 18,050,700 | — | — |
| 2021-06-08 | $21.31 | $22.30 | 17,891,300 | — | — |
| 2021-06-07 | $19.90 | $20.82 | 7,612,400 | — | — |
| 2021-06-04 | $19.77 | $20.68 | 9,691,300 | — | — |
| 2021-06-03 | $19.56 | $20.47 | 18,459,000 | — | — |
| 2021-06-02 | $20.27 | $21.21 | 39,942,200 | — | — |
| 2021-06-01 | $17.91 | $18.74 | 9,618,100 | — | — |
| 2021-05-28 | $17.71 | $18.53 | 15,210,000 | — | — |
| 2021-05-27 | $18.35 | $19.20 | 24,882,100 | — | — |
| 2021-05-26 | $17.46 | $18.27 | 8,807,500 | — | — |
| 2021-05-25 | $16.81 | $17.59 | 5,217,200 | — | — |
| 2021-05-24 | $16.90 | $17.68 | 4,746,500 | — | — |
| 2021-05-21 | $16.94 | $17.72 | 4,635,200 | — | — |
| 2021-05-20 | $17.23 | $18.03 | 5,280,400 | — | — |
| 2021-05-19 | $17.09 | $17.88 | 5,694,400 | — | — |
| 2021-05-18 | $17.61 | $18.42 | 4,295,500 | — | — |
| 2021-05-17 | $17.74 | $18.56 | 5,446,800 | — | — |
| 2021-05-14 | $17.34 | $18.14 | 5,616,300 | — | — |
| 2021-05-13 | $16.58 | $17.35 | 10,052,600 | — | — |
| 2021-05-12 | $16.68 | $17.45 | 9,742,800 | — | — |
| 2021-05-11 | $17.14 | $17.93 | 13,777,800 | — | — |
| 2021-05-10 | $17.66 | $18.48 | 15,135,300 | — | — |
| 2021-05-07 | $18.09 | $18.93 | 26,738,800 | — | — |
| 2021-05-06 | $19.01 | $19.89 | 37,016,300 | — | — |
| 2021-05-05 | $22.80 | $23.85 | 20,786,000 | — | — |
| 2021-05-04 | $22.49 | $23.53 | 9,467,100 | — | — |
| 2021-05-03 | $22.50 | $23.54 | 5,825,100 | — | — |
| 2021-04-30 | $22.45 | $23.49 | 3,729,300 | — | — |
| 2021-04-29 | $22.90 | $23.96 | 4,327,400 | — | — |
| 2021-04-28 | $22.86 | $23.92 | 4,113,000 | — | — |
| 2021-04-27 | $22.90 | $23.96 | 4,130,000 | — | — |
| 2021-04-26 | $22.57 | $23.61 | 4,581,000 | — | — |
| 2021-04-23 | $22.15 | $23.17 | 3,729,800 | — | — |
| 2021-04-22 | $21.87 | $22.88 | 5,917,000 | — | — |
| 2021-04-21 | $21.90 | $22.91 | 6,211,200 | — | — |
| 2021-04-20 | $21.67 | $22.67 | 4,648,700 | — | — |
| 2021-04-19 | $22.01 | $23.03 | 5,849,300 | — | — |
| 2021-04-16 | $22.12 | $23.14 | 6,554,700 | — | — |
| 2021-04-15 | $22.76 | $23.81 | 11,444,300 | — | — |
| 2021-04-14 | $22.25 | $23.28 | 7,388,400 | — | — |
| 2021-04-13 | $22.98 | $24.04 | 8,521,100 | — | — |
| 2021-04-12 | $22.17 | $23.20 | 8,012,300 | — | — |
| 2021-04-09 | $22.75 | $23.80 | 4,592,800 | — | — |
| 2021-04-08 | $22.57 | $23.61 | 6,159,100 | — | — |
| 2021-04-07 | $22.58 | $23.62 | 6,649,100 | — | — |
| 2021-04-06 | $22.65 | $23.70 | 14,545,900 | — | — |
| 2021-04-05 | $22.44 | $23.48 | 6,856,400 | — | — |
| 2021-04-01 | $22.55 | $23.59 | 9,795,200 | — | — |
| 2021-03-31 | $23.09 | $24.16 | 11,232,900 | — | — |
| 2021-03-30 | $23.20 | $24.27 | 12,725,500 | — | — |
| 2021-03-29 | $23.80 | $24.90 | 56,445,500 | — | — |
| 2021-03-26 | $23.91 | $25.02 | 12,108,300 | — | — |
| 2021-03-25 | $22.47 | $23.51 | 7,982,100 | — | — |
| 2021-03-24 | $22.52 | $23.56 | 9,191,200 | — | — |
| 2021-03-23 | $23.04 | $24.11 | 18,177,400 | — | — |
| 2021-03-22 | $22.99 | $24.05 | 7,821,900 | — | — |
| 2021-03-19 | $23.07 | $24.14 | 12,200,200 | — | — |
| 2021-03-18 | $23.10 | $24.17 | 12,835,000 | — | — |
| 2021-03-17 | $24.50 | $25.63 | 11,581,000 | — | — |
| 2021-03-16 | $25.00 | $26.16 | 16,066,600 | — | — |
| 2021-03-15 | $25.80 | $26.99 | 13,113,600 | — | — |
| 2021-03-12 | $25.01 | $26.17 | 10,730,500 | — | — |
| 2021-03-11 | $25.83 | $27.03 | 17,125,100 | — | — |
| 2021-03-10 | $25.95 | $27.15 | 42,862,200 | — | — |
| 2021-03-09 | $25.49 | $26.67 | 31,961,400 | — | — |
| 2021-03-08 | $24.71 | $25.85 | 28,848,000 | — | — |
| 2021-03-05 | $25.10 | $25.10 | 35,128,700 | — | — |
| 2021-03-04 | $26.86 | $26.86 | 67,277,800 | — | — |
| 2021-03-03 | $28.01 | $28.01 | 178,101,400 | — | — |
| 2021-03-02 | $41.60 | $41.60 | 376,559,100 | — | — |
| 2021-03-01 | $24.30 | $24.30 | 35,347,800 | — | — |
| 2021-02-26 | $21.85 | $21.85 | 50,331,300 | — | — |
| 2021-02-25 | $19.90 | $19.90 | 15,216,700 | — | — |
| 2021-02-24 | $20.32 | $20.32 | 8,657,900 | — | — |
| 2021-02-23 | $20.00 | $20.00 | 9,944,800 | — | — |
| 2021-02-22 | $20.41 | $20.41 | 8,555,400 | — | — |
| 2021-02-19 | $20.27 | $20.27 | 5,705,500 | — | — |
| 2021-02-18 | $20.07 | $20.07 | 8,815,600 | — | — |
| 2021-02-17 | $20.05 | $20.05 | 12,756,200 | — | — |
| 2021-02-16 | $20.57 | $20.57 | 7,779,300 | — | — |
| 2021-02-12 | $20.68 | $20.68 | 7,575,500 | — | — |
| 2021-02-11 | $20.67 | $20.67 | 7,602,400 | — | — |
| 2021-02-10 | $20.94 | $20.94 | 7,657,900 | — | — |
| 2021-02-09 | $21.25 | $21.25 | 9,648,600 | — | — |
| 2021-02-08 | $21.62 | $21.62 | 8,350,400 | — | — |
| 2021-02-05 | $21.63 | $21.63 | 7,321,300 | — | — |
| 2021-02-04 | $21.57 | $21.57 | 11,477,200 | — | — |
| 2021-02-03 | $21.21 | $21.21 | 12,375,000 | — | — |
| 2021-02-02 | $20.94 | $20.94 | 10,117,100 | — | — |
| 2021-02-01 | $21.54 | $21.54 | 9,663,600 | — | — |
| 2021-01-29 | $21.36 | $21.36 | 21,610,100 | — | — |
| 2021-01-28 | $21.31 | $21.31 | 13,670,400 | — | — |
| 2021-01-27 | $23.00 | $23.00 | 26,631,000 | — | — |
| 2021-01-26 | $22.70 | $22.70 | 13,717,800 | — | — |
| 2021-01-25 | $23.19 | $23.19 | 37,726,700 | — | — |
| 2021-01-22 | $20.05 | $20.05 | 5,070,000 | — | — |
| 2021-01-21 | $19.97 | $19.97 | 5,051,300 | — | — |
| 2021-01-20 | $19.87 | $19.87 | 5,524,400 | — | — |
| 2021-01-19 | $19.54 | $19.54 | 6,679,500 | — | — |
| 2021-01-15 | $19.60 | $19.60 | 7,098,200 | — | — |
| 2021-01-14 | $20.16 | $20.16 | 5,979,500 | — | — |
| 2021-01-13 | $19.93 | $19.93 | 6,449,900 | — | — |
| 2021-01-12 | $19.63 | $19.63 | 7,538,600 | — | — |
| 2021-01-11 | $19.84 | $19.84 | 8,002,300 | — | — |
| 2021-01-08 | $19.95 | $19.95 | 6,596,800 | — | — |
| 2021-01-07 | $19.72 | $19.72 | 8,838,300 | — | — |
| 2021-01-06 | $19.35 | $19.35 | 16,289,300 | — | — |
| 2021-01-05 | $19.89 | $19.89 | 14,297,700 | — | — |
| 2021-01-04 | $20.00 | $20.00 | 6,486,900 | — | — |