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
- 2021-04-16 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 | $17.13 | $17.13 | 716,100 | — | — |
| 2021-12-30 | $17.48 | $17.48 | 880,300 | — | — |
| 2021-12-29 | $16.92 | $16.92 | 637,000 | — | — |
| 2021-12-28 | $16.89 | $16.89 | 1,029,000 | — | — |
| 2021-12-27 | $16.74 | $16.74 | 911,000 | — | — |
| 2021-12-23 | $16.78 | $16.78 | 1,783,400 | — | — |
| 2021-12-22 | $18.30 | $18.30 | 1,280,500 | — | — |
| 2021-12-21 | $18.91 | $18.91 | 1,679,900 | — | — |
| 2021-12-20 | $19.29 | $19.29 | 2,041,000 | — | — |
| 2021-12-17 | $18.16 | $18.16 | 16,947,300 | — | — |
| 2021-12-16 | $17.70 | $17.70 | 2,266,500 | — | — |
| 2021-12-15 | $19.75 | $19.75 | 2,590,600 | — | — |
| 2021-12-14 | $18.62 | $18.62 | 1,183,100 | — | — |
| 2021-12-13 | $19.43 | $19.43 | 1,439,500 | — | — |
| 2021-12-10 | $18.98 | $18.98 | 1,584,600 | — | — |
| 2021-12-09 | $18.84 | $18.84 | 1,641,100 | — | — |
| 2021-12-08 | $19.81 | $19.81 | 2,927,200 | — | — |
| 2021-12-07 | $20.72 | $20.72 | 3,148,200 | — | — |
| 2021-12-06 | $18.48 | $18.48 | 2,099,200 | — | — |
| 2021-12-03 | $17.72 | $17.72 | 1,401,700 | — | — |
| 2021-12-02 | $19.01 | $19.01 | 1,300,400 | — | — |
| 2021-12-01 | $17.48 | $17.48 | 1,630,100 | — | — |
| 2021-11-30 | $19.12 | $19.12 | 2,149,700 | — | — |
| 2021-11-29 | $18.98 | $18.98 | 1,632,200 | — | — |
| 2021-11-26 | $18.91 | $18.91 | 1,043,800 | — | — |
| 2021-11-24 | $18.80 | $18.80 | 2,205,800 | — | — |
| 2021-11-23 | $16.26 | $16.26 | 1,948,100 | — | — |
| 2021-11-22 | $16.65 | $16.65 | 2,371,500 | — | — |
| 2021-11-19 | $19.81 | $19.81 | 1,065,900 | — | — |
| 2021-11-18 | $19.23 | $19.23 | 952,600 | — | — |
| 2021-11-17 | $19.42 | $19.42 | 907,400 | — | — |
| 2021-11-16 | $20.00 | $20.00 | 1,261,900 | — | — |
| 2021-11-15 | $18.75 | $18.75 | 777,300 | — | — |
| 2021-11-12 | $18.78 | $18.78 | 828,400 | — | — |
| 2021-11-11 | $17.81 | $17.81 | 1,725,400 | — | — |
| 2021-11-10 | $16.14 | $16.14 | 2,039,800 | — | — |
| 2021-11-09 | $19.60 | $19.60 | 1,227,000 | — | — |
| 2021-11-08 | $19.43 | $19.43 | 628,700 | — | — |
| 2021-11-05 | $19.22 | $19.22 | 798,600 | — | — |
| 2021-11-04 | $19.52 | $19.52 | 1,777,000 | — | — |
| 2021-11-03 | $20.09 | $20.09 | 858,500 | — | — |
| 2021-11-02 | $20.68 | $20.68 | 1,547,500 | — | — |
| 2021-11-01 | $20.18 | $20.18 | 1,429,300 | — | — |
| 2021-10-29 | $19.15 | $19.15 | 713,200 | — | — |
| 2021-10-28 | $19.36 | $19.36 | 795,300 | — | — |
| 2021-10-27 | $18.85 | $18.85 | 1,046,300 | — | — |
| 2021-10-26 | $18.56 | $18.56 | 1,760,400 | — | — |
| 2021-10-25 | $18.26 | $18.26 | 836,100 | — | — |
| 2021-10-22 | $17.77 | $17.77 | 1,269,800 | — | — |
| 2021-10-21 | $18.36 | $18.36 | 1,008,600 | — | — |
| 2021-10-20 | $18.45 | $18.45 | 1,135,700 | — | — |
| 2021-10-19 | $19.72 | $19.72 | 914,700 | — | — |
| 2021-10-18 | $19.30 | $19.30 | 1,280,500 | — | — |
| 2021-10-15 | $19.04 | $19.04 | 903,100 | — | — |
| 2021-10-14 | $19.90 | $19.90 | 718,800 | — | — |
| 2021-10-13 | $19.74 | $19.74 | 1,148,800 | — | — |
| 2021-10-12 | $17.86 | $17.86 | 610,800 | — | — |
| 2021-10-11 | $18.37 | $18.37 | 928,000 | — | — |
| 2021-10-08 | $18.68 | $18.68 | 561,100 | — | — |
| 2021-10-07 | $20.00 | $20.00 | 1,189,100 | — | — |
| 2021-10-06 | $18.49 | $18.49 | 1,135,700 | — | — |
| 2021-10-05 | $21.34 | $21.34 | 491,300 | — | — |
| 2021-10-04 | $20.61 | $20.61 | 747,300 | — | — |
| 2021-10-01 | $21.86 | $21.86 | 672,800 | — | — |
| 2021-09-30 | $23.01 | $23.01 | 507,300 | — | — |
| 2021-09-29 | $22.13 | $22.13 | 304,700 | — | — |
| 2021-09-28 | $22.92 | $22.92 | 263,900 | — | — |
| 2021-09-27 | $24.67 | $24.67 | 202,000 | — | — |
| 2021-09-24 | $24.52 | $24.52 | 199,200 | — | — |
| 2021-09-23 | $24.65 | $24.65 | 283,100 | — | — |
| 2021-09-22 | $24.40 | $24.40 | 416,100 | — | — |
| 2021-09-21 | $25.48 | $25.48 | 456,200 | — | — |
| 2021-09-20 | $26.09 | $26.09 | 1,173,500 | — | — |
| 2021-09-17 | $26.81 | $26.81 | 3,063,700 | — | — |
| 2021-09-16 | $24.26 | $24.26 | 1,430,300 | — | — |
| 2021-09-15 | $23.95 | $23.95 | 743,500 | — | — |
| 2021-09-14 | $25.77 | $25.77 | 538,800 | — | — |
| 2021-09-13 | $26.09 | $26.09 | 616,100 | — | — |
| 2021-09-10 | $28.29 | $28.29 | 1,098,600 | — | — |
| 2021-09-09 | $28.83 | $28.83 | 546,300 | — | — |
| 2021-09-08 | $26.76 | $26.76 | 299,500 | — | — |
| 2021-09-07 | $28.19 | $28.19 | 559,900 | — | — |
| 2021-09-03 | $27.01 | $27.01 | 395,300 | — | — |
| 2021-09-02 | $26.64 | $26.64 | 288,900 | — | — |
| 2021-09-01 | $24.78 | $24.78 | 360,700 | — | — |
| 2021-08-31 | $25.22 | $25.22 | 370,800 | — | — |
| 2021-08-30 | $24.60 | $24.60 | 322,900 | — | — |
| 2021-08-27 | $22.51 | $22.51 | 302,500 | — | — |
| 2021-08-26 | $21.67 | $21.67 | 247,000 | — | — |
| 2021-08-25 | $22.00 | $22.00 | 377,500 | — | — |
| 2021-08-24 | $21.20 | $21.20 | 232,700 | — | — |
| 2021-08-23 | $21.60 | $21.60 | 665,500 | — | — |
| 2021-08-20 | $19.85 | $19.85 | 187,600 | — | — |
| 2021-08-19 | $19.15 | $19.15 | 468,500 | — | — |
| 2021-08-18 | $19.03 | $19.03 | 272,800 | — | — |
| 2021-08-17 | $19.90 | $19.90 | 332,100 | — | — |
| 2021-08-16 | $20.50 | $20.50 | 410,600 | — | — |
| 2021-08-13 | $22.47 | $22.47 | 753,700 | — | — |
| 2021-08-12 | $22.99 | $22.99 | 631,500 | — | — |
| 2021-08-11 | $26.19 | $26.19 | 356,900 | — | — |
| 2021-08-10 | $26.30 | $26.30 | 230,600 | — | — |
| 2021-08-09 | $28.10 | $28.10 | 274,000 | — | — |
| 2021-08-06 | $28.41 | $28.41 | 268,200 | — | — |
| 2021-08-05 | $31.38 | $31.38 | 271,400 | — | — |
| 2021-08-04 | $30.44 | $30.44 | 225,300 | — | — |
| 2021-08-03 | $31.35 | $31.35 | 196,400 | — | — |
| 2021-08-02 | $30.24 | $30.24 | 148,400 | — | — |
| 2021-07-30 | $30.35 | $30.35 | 127,600 | — | — |
| 2021-07-29 | $32.36 | $32.36 | 256,200 | — | — |
| 2021-07-28 | $32.60 | $32.60 | 220,500 | — | — |
| 2021-07-27 | $30.72 | $30.72 | 518,800 | — | — |
| 2021-07-26 | $33.21 | $33.21 | 203,500 | — | — |
| 2021-07-23 | $35.06 | $35.06 | 200,700 | — | — |
| 2021-07-22 | $35.99 | $35.99 | 189,700 | — | — |
| 2021-07-21 | $35.99 | $35.99 | 216,700 | — | — |
| 2021-07-20 | $34.91 | $34.91 | 490,700 | — | — |
| 2021-07-19 | $33.67 | $33.67 | 387,200 | — | — |
| 2021-07-16 | $33.02 | $33.02 | 229,200 | — | — |
| 2021-07-15 | $32.49 | $32.49 | 405,100 | — | — |
| 2021-07-14 | $33.31 | $33.31 | 820,700 | — | — |
| 2021-07-13 | $41.33 | $41.33 | 366,300 | — | — |
| 2021-07-12 | $40.63 | $40.63 | 327,000 | — | — |
| 2021-07-09 | $40.15 | $40.15 | 490,200 | — | — |
| 2021-07-08 | $38.83 | $38.83 | 347,500 | — | — |
| 2021-07-07 | $38.13 | $38.13 | 495,100 | — | — |
| 2021-07-06 | $37.96 | $37.96 | 321,000 | — | — |
| 2021-07-02 | $36.70 | $36.70 | 243,100 | — | — |
| 2021-07-01 | $35.99 | $35.99 | 262,200 | — | — |
| 2021-06-30 | $36.50 | $36.50 | 353,200 | — | — |
| 2021-06-29 | $37.31 | $37.31 | 336,200 | — | — |
| 2021-06-28 | $36.99 | $36.99 | 353,800 | — | — |
| 2021-06-25 | $33.77 | $33.77 | 2,882,700 | — | — |
| 2021-06-24 | $34.81 | $34.81 | 240,400 | — | — |
| 2021-06-23 | $33.51 | $33.51 | 307,200 | — | — |
| 2021-06-22 | $35.71 | $35.71 | 474,500 | — | — |
| 2021-06-21 | $37.42 | $37.42 | 559,100 | — | — |
| 2021-06-18 | $36.43 | $36.43 | 1,846,100 | — | — |
| 2021-06-17 | $35.04 | $35.04 | 723,300 | — | — |
| 2021-06-16 | $33.80 | $33.80 | 555,800 | — | — |
| 2021-06-15 | $32.76 | $32.76 | 538,600 | — | — |
| 2021-06-14 | $33.16 | $33.16 | 431,700 | — | — |
| 2021-06-11 | $31.23 | $31.23 | 430,800 | — | — |
| 2021-06-10 | $30.23 | $30.23 | 331,800 | — | — |
| 2021-06-09 | $30.20 | $30.20 | 232,500 | — | — |
| 2021-06-08 | $29.80 | $29.80 | 224,500 | — | — |
| 2021-06-07 | $27.71 | $27.71 | 195,100 | — | — |
| 2021-06-04 | $29.42 | $29.42 | 199,900 | — | — |
| 2021-06-03 | $28.42 | $28.42 | 221,200 | — | — |
| 2021-06-02 | $29.04 | $29.04 | 247,400 | — | — |
| 2021-06-01 | $28.48 | $28.48 | 267,700 | — | — |
| 2021-05-28 | $26.36 | $26.36 | 413,900 | — | — |
| 2021-05-27 | $25.27 | $25.27 | 131,000 | — | — |
| 2021-05-26 | $24.64 | $24.64 | 239,200 | — | — |
| 2021-05-25 | $24.07 | $24.07 | 263,200 | — | — |
| 2021-05-24 | $24.53 | $24.53 | 201,100 | — | — |
| 2021-05-21 | $25.25 | $25.25 | 467,800 | — | — |
| 2021-05-20 | $22.75 | $22.75 | 309,600 | — | — |
| 2021-05-19 | $21.09 | $21.09 | 604,800 | — | — |
| 2021-05-18 | $22.82 | $22.82 | 445,500 | — | — |
| 2021-05-17 | $21.84 | $21.84 | 454,300 | — | — |
| 2021-05-14 | $21.18 | $21.18 | 599,600 | — | — |
| 2021-05-13 | $21.06 | $21.06 | 303,900 | — | — |
| 2021-05-12 | $22.23 | $22.23 | 640,800 | — | — |
| 2021-05-11 | $22.66 | $22.66 | 506,700 | — | — |
| 2021-05-10 | $23.04 | $23.04 | 495,800 | — | — |
| 2021-05-07 | $27.73 | $27.73 | 365,500 | — | — |
| 2021-05-06 | $28.00 | $28.00 | 389,400 | — | — |
| 2021-05-05 | $32.42 | $32.42 | 127,900 | — | — |
| 2021-05-04 | $33.42 | $33.42 | 328,900 | — | — |
| 2021-05-03 | $33.02 | $33.02 | 198,900 | — | — |
| 2021-04-30 | $33.40 | $33.40 | 509,200 | — | — |
| 2021-04-29 | $34.02 | $34.02 | 291,200 | — | — |
| 2021-04-28 | $31.37 | $31.37 | 223,800 | — | — |
| 2021-04-27 | $31.44 | $31.44 | 244,900 | — | — |
| 2021-04-26 | $30.42 | $30.42 | 341,600 | — | — |
| 2021-04-23 | $29.85 | $29.85 | 273,500 | — | — |
| 2021-04-22 | $31.25 | $31.25 | 2,341,600 | — | — |
| 2021-04-21 | $32.55 | $32.55 | 1,077,600 | — | — |
| 2021-04-20 | $29.94 | $29.94 | 895,400 | — | — |
| 2021-04-19 | $28.00 | $28.00 | 1,016,600 | — | — |
| 2021-04-16 | $31.30 | $31.30 | 5,687,300 | — | — |