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
- 2021-02-04 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 | $15.48 | $15.48 | 457,700 | — | — |
| 2021-12-30 | $15.75 | $15.75 | 357,100 | — | — |
| 2021-12-29 | $15.39 | $15.39 | 543,300 | — | — |
| 2021-12-28 | $15.18 | $15.18 | 480,300 | — | — |
| 2021-12-27 | $15.35 | $15.35 | 420,600 | — | — |
| 2021-12-23 | $16.38 | $16.38 | 732,400 | — | — |
| 2021-12-22 | $15.72 | $15.72 | 703,000 | — | — |
| 2021-12-21 | $16.24 | $16.24 | 638,600 | — | — |
| 2021-12-20 | $16.03 | $16.03 | 945,100 | — | — |
| 2021-12-17 | $16.81 | $16.81 | 3,358,900 | — | — |
| 2021-12-16 | $16.39 | $16.39 | 767,600 | — | — |
| 2021-12-15 | $17.01 | $17.01 | 873,400 | — | — |
| 2021-12-14 | $16.75 | $16.75 | 819,300 | — | — |
| 2021-12-13 | $18.27 | $18.27 | 669,000 | — | — |
| 2021-12-10 | $17.65 | $17.65 | 797,000 | — | — |
| 2021-12-09 | $17.94 | $17.94 | 1,282,400 | — | — |
| 2021-12-08 | $18.37 | $18.37 | 364,100 | — | — |
| 2021-12-07 | $17.64 | $17.64 | 597,800 | — | — |
| 2021-12-06 | $16.36 | $16.36 | 1,354,200 | — | — |
| 2021-12-03 | $16.67 | $16.67 | 616,400 | — | — |
| 2021-12-02 | $18.37 | $18.37 | 449,200 | — | — |
| 2021-12-01 | $17.62 | $17.62 | 460,200 | — | — |
| 2021-11-30 | $19.01 | $19.01 | 1,041,000 | — | — |
| 2021-11-29 | $17.77 | $17.77 | 474,000 | — | — |
| 2021-11-26 | $18.37 | $18.37 | 252,400 | — | — |
| 2021-11-24 | $18.97 | $18.97 | 387,300 | — | — |
| 2021-11-23 | $18.54 | $18.54 | 783,000 | — | — |
| 2021-11-22 | $19.00 | $19.00 | 546,600 | — | — |
| 2021-11-19 | $21.31 | $21.31 | 297,200 | — | — |
| 2021-11-18 | $20.94 | $20.94 | 535,500 | — | — |
| 2021-11-17 | $21.87 | $21.87 | 524,700 | — | — |
| 2021-11-16 | $21.12 | $21.12 | 1,463,200 | — | — |
| 2021-11-15 | $21.45 | $21.45 | 284,000 | — | — |
| 2021-11-12 | $22.00 | $22.00 | 433,500 | — | — |
| 2021-11-11 | $21.77 | $21.77 | 371,800 | — | — |
| 2021-11-10 | $20.94 | $20.94 | 588,500 | — | — |
| 2021-11-09 | $21.44 | $21.44 | 508,800 | — | — |
| 2021-11-08 | $21.82 | $21.82 | 411,800 | — | — |
| 2021-11-05 | $22.74 | $22.74 | 381,300 | — | — |
| 2021-11-04 | $23.00 | $23.00 | 307,700 | — | — |
| 2021-11-03 | $23.15 | $23.15 | 402,300 | — | — |
| 2021-11-02 | $22.39 | $22.39 | 191,600 | — | — |
| 2021-11-01 | $22.38 | $22.38 | 310,500 | — | — |
| 2021-10-29 | $20.74 | $20.74 | 245,900 | — | — |
| 2021-10-28 | $21.24 | $21.24 | 293,500 | — | — |
| 2021-10-27 | $20.50 | $20.50 | 228,400 | — | — |
| 2021-10-26 | $21.18 | $21.18 | 533,900 | — | — |
| 2021-10-25 | $20.28 | $20.28 | 408,100 | — | — |
| 2021-10-22 | $20.07 | $20.07 | 458,900 | — | — |
| 2021-10-21 | $19.92 | $19.92 | 632,400 | — | — |
| 2021-10-20 | $19.58 | $19.58 | 356,000 | — | — |
| 2021-10-19 | $19.96 | $19.96 | 708,900 | — | — |
| 2021-10-18 | $20.27 | $20.27 | 442,200 | — | — |
| 2021-10-15 | $20.79 | $20.79 | 323,200 | — | — |
| 2021-10-14 | $20.80 | $20.80 | 292,600 | — | — |
| 2021-10-13 | $19.87 | $19.87 | 322,200 | — | — |
| 2021-10-12 | $19.68 | $19.68 | 552,100 | — | — |
| 2021-10-11 | $19.81 | $19.81 | 388,000 | — | — |
| 2021-10-08 | $19.65 | $19.65 | 380,100 | — | — |
| 2021-10-07 | $20.19 | $20.19 | 462,900 | — | — |
| 2021-10-06 | $20.34 | $20.34 | 458,600 | — | — |
| 2021-10-05 | $20.29 | $20.29 | 455,800 | — | — |
| 2021-10-04 | $20.04 | $20.04 | 637,400 | — | — |
| 2021-10-01 | $21.29 | $21.29 | 648,600 | — | — |
| 2021-09-30 | $22.52 | $22.52 | 452,600 | — | — |
| 2021-09-29 | $21.55 | $21.55 | 326,300 | — | — |
| 2021-09-28 | $22.81 | $22.81 | 592,900 | — | — |
| 2021-09-27 | $21.84 | $21.84 | 725,100 | — | — |
| 2021-09-24 | $21.65 | $21.65 | 397,900 | — | — |
| 2021-09-23 | $23.01 | $23.01 | 472,600 | — | — |
| 2021-09-22 | $22.38 | $22.38 | 733,400 | — | — |
| 2021-09-21 | $23.70 | $23.70 | 1,328,300 | — | — |
| 2021-09-20 | $23.57 | $23.57 | 1,978,400 | — | — |
| 2021-09-17 | $24.98 | $24.98 | 13,308,500 | — | — |
| 2021-09-16 | $25.71 | $25.71 | 1,840,900 | — | — |
| 2021-09-15 | $25.88 | $25.88 | 2,097,600 | — | — |
| 2021-09-14 | $24.63 | $24.63 | 1,063,000 | — | — |
| 2021-09-13 | $24.77 | $24.77 | 1,182,100 | — | — |
| 2021-09-10 | $24.77 | $24.77 | 1,109,900 | — | — |
| 2021-09-09 | $24.63 | $24.63 | 1,327,500 | — | — |
| 2021-09-08 | $23.41 | $23.41 | 948,900 | — | — |
| 2021-09-07 | $23.69 | $23.69 | 948,200 | — | — |
| 2021-09-03 | $24.74 | $24.74 | 1,222,500 | — | — |
| 2021-09-02 | $24.50 | $24.50 | 1,115,800 | — | — |
| 2021-09-01 | $24.72 | $24.72 | 1,261,200 | — | — |
| 2021-08-31 | $23.99 | $23.99 | 813,500 | — | — |
| 2021-08-30 | $23.88 | $23.88 | 859,800 | — | — |
| 2021-08-27 | $24.24 | $24.24 | 1,123,400 | — | — |
| 2021-08-26 | $22.81 | $22.81 | 851,000 | — | — |
| 2021-08-25 | $21.92 | $21.92 | 900,100 | — | — |
| 2021-08-24 | $23.94 | $23.94 | 875,900 | — | — |
| 2021-08-23 | $23.15 | $23.15 | 1,040,100 | — | — |
| 2021-08-20 | $22.50 | $22.50 | 972,000 | — | — |
| 2021-08-19 | $20.62 | $20.62 | 843,900 | — | — |
| 2021-08-18 | $20.78 | $20.78 | 458,900 | — | — |
| 2021-08-17 | $20.89 | $20.89 | 717,400 | — | — |
| 2021-08-16 | $19.95 | $19.95 | 436,000 | — | — |
| 2021-08-13 | $20.37 | $20.37 | 405,700 | — | — |
| 2021-08-12 | $20.60 | $20.60 | 605,300 | — | — |
| 2021-08-11 | $20.85 | $20.85 | 695,800 | — | — |
| 2021-08-10 | $20.33 | $20.33 | 800,700 | — | — |
| 2021-08-09 | $19.28 | $19.28 | 413,200 | — | — |
| 2021-08-06 | $19.47 | $19.47 | 399,700 | — | — |
| 2021-08-05 | $19.40 | $19.40 | 352,100 | — | — |
| 2021-08-04 | $18.62 | $18.62 | 611,700 | — | — |
| 2021-08-03 | $17.61 | $17.61 | 332,800 | — | — |
| 2021-08-02 | $16.55 | $16.55 | 486,800 | — | — |
| 2021-07-30 | $16.29 | $16.29 | 335,400 | — | — |
| 2021-07-29 | $17.15 | $17.15 | 276,500 | — | — |
| 2021-07-28 | $16.91 | $16.91 | 491,800 | — | — |
| 2021-07-27 | $16.47 | $16.47 | 677,800 | — | — |
| 2021-07-26 | $18.06 | $18.06 | 264,500 | — | — |
| 2021-07-23 | $18.56 | $18.56 | 375,500 | — | — |
| 2021-07-22 | $18.36 | $18.36 | 198,200 | — | — |
| 2021-07-21 | $19.19 | $19.19 | 233,200 | — | — |
| 2021-07-20 | $19.08 | $19.08 | 238,300 | — | — |
| 2021-07-19 | $18.27 | $18.27 | 343,900 | — | — |
| 2021-07-16 | $18.71 | $18.71 | 336,400 | — | — |
| 2021-07-15 | $17.73 | $17.73 | 240,800 | — | — |
| 2021-07-14 | $17.42 | $17.42 | 300,700 | — | — |
| 2021-07-13 | $17.72 | $17.72 | 283,000 | — | — |
| 2021-07-12 | $18.28 | $18.28 | 408,300 | — | — |
| 2021-07-09 | $19.14 | $19.14 | 243,200 | — | — |
| 2021-07-08 | $18.65 | $18.65 | 259,500 | — | — |
| 2021-07-07 | $19.23 | $19.23 | 497,900 | — | — |
| 2021-07-06 | $19.04 | $19.04 | 346,500 | — | — |
| 2021-07-02 | $19.13 | $19.13 | 384,500 | — | — |
| 2021-07-01 | $19.06 | $19.06 | 428,900 | — | — |
| 2021-06-30 | $19.66 | $19.66 | 745,200 | — | — |
| 2021-06-29 | $18.20 | $18.20 | 453,800 | — | — |
| 2021-06-28 | $19.06 | $19.06 | 349,700 | — | — |
| 2021-06-25 | $19.14 | $19.14 | 3,447,200 | — | — |
| 2021-06-24 | $20.66 | $20.66 | 415,700 | — | — |
| 2021-06-23 | $19.66 | $19.66 | 426,400 | — | — |
| 2021-06-22 | $19.92 | $19.92 | 318,500 | — | — |
| 2021-06-21 | $20.52 | $20.52 | 472,000 | — | — |
| 2021-06-18 | $22.50 | $22.50 | 2,397,800 | — | — |
| 2021-06-17 | $22.85 | $22.85 | 386,300 | — | — |
| 2021-06-16 | $22.38 | $22.38 | 340,200 | — | — |
| 2021-06-15 | $22.94 | $22.94 | 437,900 | — | — |
| 2021-06-14 | $24.67 | $24.67 | 385,900 | — | — |
| 2021-06-11 | $23.56 | $23.56 | 393,300 | — | — |
| 2021-06-10 | $25.07 | $25.07 | 637,300 | — | — |
| 2021-06-09 | $25.12 | $25.12 | 445,700 | — | — |
| 2021-06-08 | $25.03 | $25.03 | 413,500 | — | — |
| 2021-06-07 | $22.79 | $22.79 | 457,600 | — | — |
| 2021-06-04 | $21.06 | $21.06 | 201,900 | — | — |
| 2021-06-03 | $21.00 | $21.00 | 181,700 | — | — |
| 2021-06-02 | $21.01 | $21.01 | 167,600 | — | — |
| 2021-06-01 | $21.13 | $21.13 | 229,700 | — | — |
| 2021-05-28 | $20.97 | $20.97 | 224,700 | — | — |
| 2021-05-27 | $21.34 | $21.34 | 269,700 | — | — |
| 2021-05-26 | $20.87 | $20.87 | 186,400 | — | — |
| 2021-05-25 | $20.31 | $20.31 | 161,500 | — | — |
| 2021-05-24 | $19.91 | $19.91 | 126,000 | — | — |
| 2021-05-21 | $20.26 | $20.26 | 691,500 | — | — |
| 2021-05-20 | $19.89 | $19.89 | 212,500 | — | — |
| 2021-05-19 | $19.63 | $19.63 | 231,200 | — | — |
| 2021-05-18 | $20.17 | $20.17 | 400,400 | — | — |
| 2021-05-17 | $19.18 | $19.18 | 377,500 | — | — |
| 2021-05-14 | $20.00 | $20.00 | 481,300 | — | — |
| 2021-05-13 | $19.34 | $19.34 | 742,400 | — | — |
| 2021-05-12 | $19.09 | $19.09 | 468,800 | — | — |
| 2021-05-11 | $19.05 | $19.05 | 529,300 | — | — |
| 2021-05-10 | $18.80 | $18.80 | 623,700 | — | — |
| 2021-05-07 | $18.17 | $18.17 | 727,800 | — | — |
| 2021-05-06 | $16.65 | $16.65 | 937,900 | — | — |
| 2021-05-05 | $16.67 | $16.67 | 587,000 | — | — |
| 2021-05-04 | $19.16 | $19.16 | 455,500 | — | — |
| 2021-05-03 | $20.43 | $20.43 | 621,200 | — | — |
| 2021-04-30 | $21.50 | $21.50 | 404,500 | — | — |
| 2021-04-29 | $23.47 | $23.47 | 188,400 | — | — |
| 2021-04-28 | $25.10 | $25.10 | 193,300 | — | — |
| 2021-04-27 | $25.98 | $25.98 | 216,800 | — | — |
| 2021-04-26 | $25.73 | $25.73 | 513,300 | — | — |
| 2021-04-23 | $24.67 | $24.67 | 322,800 | — | — |
| 2021-04-22 | $25.40 | $25.40 | 275,500 | — | — |
| 2021-04-21 | $24.10 | $24.10 | 241,400 | — | — |
| 2021-04-20 | $23.23 | $23.23 | 164,400 | — | — |
| 2021-04-19 | $23.90 | $23.90 | 275,600 | — | — |
| 2021-04-16 | $25.20 | $25.20 | 229,000 | — | — |
| 2021-04-15 | $24.48 | $24.48 | 258,100 | — | — |
| 2021-04-14 | $25.04 | $25.04 | 438,000 | — | — |
| 2021-04-13 | $24.20 | $24.20 | 428,900 | — | — |
| 2021-04-12 | $26.41 | $26.41 | 453,300 | — | — |
| 2021-04-09 | $31.38 | $31.38 | 856,300 | — | — |
| 2021-04-08 | $32.14 | $32.14 | 203,400 | — | — |
| 2021-04-07 | $32.03 | $32.03 | 208,900 | — | — |
| 2021-04-06 | $32.00 | $32.00 | 333,700 | — | — |
| 2021-04-05 | $32.04 | $32.04 | 205,800 | — | — |
| 2021-04-01 | $32.00 | $32.00 | 285,800 | — | — |
| 2021-03-31 | $33.47 | $33.47 | 247,100 | — | — |
| 2021-03-30 | $31.57 | $31.57 | 350,200 | — | — |
| 2021-03-29 | $31.01 | $31.01 | 318,400 | — | — |
| 2021-03-26 | $31.16 | $31.16 | 359,100 | — | — |
| 2021-03-25 | $30.51 | $30.51 | 708,400 | — | — |
| 2021-03-24 | $32.00 | $32.00 | 362,600 | — | — |
| 2021-03-23 | $32.35 | $32.35 | 217,000 | — | — |
| 2021-03-22 | $33.03 | $33.03 | 169,000 | — | — |
| 2021-03-19 | $32.21 | $32.21 | 2,946,800 | — | — |
| 2021-03-18 | $29.87 | $29.87 | 333,000 | — | — |
| 2021-03-17 | $31.90 | $31.90 | 450,500 | — | — |
| 2021-03-16 | $29.68 | $29.68 | 838,800 | — | — |
| 2021-03-15 | $29.37 | $29.37 | 610,500 | — | — |
| 2021-03-12 | $30.87 | $30.87 | 530,400 | — | — |
| 2021-03-11 | $27.07 | $27.07 | 364,700 | — | — |
| 2021-03-10 | $26.71 | $26.71 | 507,500 | — | — |
| 2021-03-09 | $27.70 | $27.70 | 871,100 | — | — |
| 2021-03-08 | $23.60 | $23.60 | 501,000 | — | — |
| 2021-03-05 | $23.90 | $23.90 | 820,700 | — | — |
| 2021-03-04 | $23.04 | $23.04 | 1,523,800 | — | — |
| 2021-03-03 | $24.48 | $24.48 | 673,800 | — | — |
| 2021-03-02 | $29.86 | $29.86 | 399,800 | — | — |
| 2021-03-01 | $33.26 | $33.26 | 390,600 | — | — |
| 2021-02-26 | $30.74 | $30.74 | 374,400 | — | — |
| 2021-02-25 | $32.05 | $32.05 | 246,300 | — | — |
| 2021-02-24 | $34.65 | $34.65 | 341,300 | — | — |
| 2021-02-23 | $32.51 | $32.51 | 525,300 | — | — |
| 2021-02-22 | $37.85 | $37.85 | 505,000 | — | — |
| 2021-02-19 | $35.33 | $35.33 | 496,900 | — | — |
| 2021-02-18 | $35.20 | $35.20 | 397,100 | — | — |
| 2021-02-17 | $35.00 | $35.00 | 620,800 | — | — |
| 2021-02-16 | $38.78 | $38.78 | 346,400 | — | — |
| 2021-02-12 | $39.87 | $39.87 | 316,000 | — | — |
| 2021-02-11 | $43.20 | $43.20 | 841,100 | — | — |
| 2021-02-10 | $43.50 | $43.50 | 2,933,000 | — | — |
| 2021-02-09 | $40.21 | $40.21 | 1,028,800 | — | — |
| 2021-02-08 | $38.20 | $38.20 | 1,366,800 | — | — |
| 2021-02-05 | $39.12 | $39.12 | 2,842,000 | — | — |
| 2021-02-04 | $35.10 | $35.10 | 8,893,400 | — | — |