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
- 2021-07-15 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 | $17.57 | $17.57 | 139,600 | — | — |
| 2021-12-30 | $17.69 | $17.69 | 193,600 | — | — |
| 2021-12-29 | $17.36 | $17.36 | 134,400 | — | — |
| 2021-12-28 | $17.40 | $17.40 | 246,800 | — | — |
| 2021-12-27 | $18.46 | $18.46 | 107,100 | — | — |
| 2021-12-23 | $18.54 | $18.54 | 280,800 | — | — |
| 2021-12-22 | $18.14 | $18.14 | 408,900 | — | — |
| 2021-12-21 | $18.77 | $18.77 | 420,300 | — | — |
| 2021-12-20 | $18.00 | $18.00 | 414,900 | — | — |
| 2021-12-17 | $19.02 | $19.02 | 835,000 | — | — |
| 2021-12-16 | $18.96 | $18.96 | 451,000 | — | — |
| 2021-12-15 | $19.35 | $19.35 | 436,800 | — | — |
| 2021-12-14 | $19.23 | $19.23 | 203,000 | — | — |
| 2021-12-13 | $20.39 | $20.39 | 370,900 | — | — |
| 2021-12-10 | $19.13 | $19.13 | 291,400 | — | — |
| 2021-12-09 | $20.57 | $20.57 | 146,200 | — | — |
| 2021-12-08 | $21.20 | $21.20 | 240,600 | — | — |
| 2021-12-07 | $21.22 | $21.22 | 370,600 | — | — |
| 2021-12-06 | $20.08 | $20.08 | 441,000 | — | — |
| 2021-12-03 | $20.90 | $20.90 | 210,200 | — | — |
| 2021-12-02 | $21.50 | $21.50 | 442,100 | — | — |
| 2021-12-01 | $20.16 | $20.16 | 654,500 | — | — |
| 2021-11-30 | $20.95 | $20.95 | 627,400 | — | — |
| 2021-11-29 | $18.86 | $18.86 | 291,700 | — | — |
| 2021-11-26 | $19.09 | $19.09 | 127,200 | — | — |
| 2021-11-24 | $20.16 | $20.16 | 357,000 | — | — |
| 2021-11-23 | $18.44 | $18.44 | 477,200 | — | — |
| 2021-11-22 | $18.71 | $18.71 | 235,100 | — | — |
| 2021-11-19 | $20.18 | $20.18 | 111,100 | — | — |
| 2021-11-18 | $21.15 | $21.15 | 134,800 | — | — |
| 2021-11-17 | $21.92 | $21.92 | 111,900 | — | — |
| 2021-11-16 | $22.53 | $22.53 | 128,500 | — | — |
| 2021-11-15 | $22.70 | $22.70 | 147,100 | — | — |
| 2021-11-12 | $22.74 | $22.74 | 100,900 | — | — |
| 2021-11-11 | $23.50 | $23.50 | 238,700 | — | — |
| 2021-11-10 | $24.23 | $24.23 | 172,900 | — | — |
| 2021-11-09 | $24.09 | $24.09 | 107,600 | — | — |
| 2021-11-08 | $24.27 | $24.27 | 232,400 | — | — |
| 2021-11-05 | $25.17 | $25.17 | 97,700 | — | — |
| 2021-11-04 | $25.00 | $25.00 | 171,400 | — | — |
| 2021-11-03 | $26.61 | $26.61 | 262,800 | — | — |
| 2021-11-02 | $26.28 | $26.28 | 95,400 | — | — |
| 2021-11-01 | $26.64 | $26.64 | 103,500 | — | — |
| 2021-10-29 | $26.97 | $26.97 | 140,000 | — | — |
| 2021-10-28 | $26.57 | $26.57 | 168,200 | — | — |
| 2021-10-27 | $25.45 | $25.45 | 170,600 | — | — |
| 2021-10-26 | $27.36 | $27.36 | 185,500 | — | — |
| 2021-10-25 | $26.21 | $26.21 | 200,300 | — | — |
| 2021-10-22 | $25.64 | $25.64 | 293,900 | — | — |
| 2021-10-21 | $25.96 | $25.96 | 368,500 | — | — |
| 2021-10-20 | $23.19 | $23.19 | 100,500 | — | — |
| 2021-10-19 | $23.11 | $23.11 | 126,600 | — | — |
| 2021-10-18 | $22.10 | $22.10 | 197,900 | — | — |
| 2021-10-15 | $21.50 | $21.50 | 226,600 | — | — |
| 2021-10-14 | $22.36 | $22.36 | 79,500 | — | — |
| 2021-10-13 | $22.88 | $22.88 | 125,800 | — | — |
| 2021-10-12 | $22.56 | $22.56 | 151,000 | — | — |
| 2021-10-11 | $21.99 | $21.99 | 189,800 | — | — |
| 2021-10-08 | $21.95 | $21.95 | 246,400 | — | — |
| 2021-10-07 | $23.75 | $23.75 | 238,200 | — | — |
| 2021-10-06 | $24.17 | $24.17 | 216,500 | — | — |
| 2021-10-05 | $25.09 | $25.09 | 263,500 | — | — |
| 2021-10-04 | $24.04 | $24.04 | 321,000 | — | — |
| 2021-10-01 | $24.58 | $24.58 | 206,700 | — | — |
| 2021-09-30 | $22.70 | $22.70 | 142,400 | — | — |
| 2021-09-29 | $22.83 | $22.83 | 203,500 | — | — |
| 2021-09-28 | $22.34 | $22.34 | 284,700 | — | — |
| 2021-09-27 | $23.53 | $23.53 | 238,600 | — | — |
| 2021-09-24 | $24.62 | $24.62 | 161,400 | — | — |
| 2021-09-23 | $25.22 | $25.22 | 127,700 | — | — |
| 2021-09-22 | $25.36 | $25.36 | 273,700 | — | — |
| 2021-09-21 | $25.37 | $25.37 | 635,200 | — | — |
| 2021-09-20 | $24.01 | $24.01 | 518,700 | — | — |
| 2021-09-17 | $25.58 | $25.58 | 1,903,300 | — | — |
| 2021-09-16 | $28.32 | $28.32 | 431,500 | — | — |
| 2021-09-15 | $28.77 | $28.77 | 417,600 | — | — |
| 2021-09-14 | $29.39 | $29.39 | 188,200 | — | — |
| 2021-09-13 | $29.67 | $29.67 | 322,800 | — | — |
| 2021-09-10 | $31.20 | $31.20 | 218,000 | — | — |
| 2021-09-09 | $31.61 | $31.61 | 212,700 | — | — |
| 2021-09-08 | $32.40 | $32.40 | 223,000 | — | — |
| 2021-09-07 | $33.42 | $33.42 | 258,500 | — | — |
| 2021-09-03 | $32.03 | $32.03 | 214,000 | — | — |
| 2021-09-02 | $30.50 | $30.50 | 295,200 | — | — |
| 2021-09-01 | $28.75 | $28.75 | 209,500 | — | — |
| 2021-08-31 | $28.39 | $28.39 | 306,700 | — | — |
| 2021-08-30 | $31.98 | $31.98 | 312,400 | — | — |
| 2021-08-27 | $34.75 | $34.75 | 187,500 | — | — |
| 2021-08-26 | $34.08 | $34.08 | 340,800 | — | — |
| 2021-08-25 | $35.98 | $35.98 | 142,600 | — | — |
| 2021-08-24 | $37.75 | $37.75 | 256,100 | — | — |
| 2021-08-23 | $38.17 | $38.17 | 150,500 | — | — |
| 2021-08-20 | $37.44 | $37.44 | 197,800 | — | — |
| 2021-08-19 | $37.13 | $37.13 | 129,000 | — | — |
| 2021-08-18 | $38.38 | $38.38 | 177,800 | — | — |
| 2021-08-17 | $37.15 | $37.15 | 142,200 | — | — |
| 2021-08-16 | $36.98 | $36.98 | 164,300 | — | — |
| 2021-08-13 | $35.37 | $35.37 | 313,300 | — | — |
| 2021-08-12 | $37.79 | $37.79 | 170,000 | — | — |
| 2021-08-11 | $37.11 | $37.11 | 237,600 | — | — |
| 2021-08-10 | $37.82 | $37.82 | 271,200 | — | — |
| 2021-08-09 | $39.10 | $39.10 | 199,300 | — | — |
| 2021-08-06 | $37.29 | $37.29 | 101,600 | — | — |
| 2021-08-05 | $37.94 | $37.94 | 125,900 | — | — |
| 2021-08-04 | $37.38 | $37.38 | 223,700 | — | — |
| 2021-08-03 | $39.00 | $39.00 | 177,000 | — | — |
| 2021-08-02 | $37.99 | $37.99 | 139,000 | — | — |
| 2021-07-30 | $36.97 | $36.97 | 173,600 | — | — |
| 2021-07-29 | $36.22 | $36.22 | 163,200 | — | — |
| 2021-07-28 | $36.25 | $36.25 | 150,200 | — | — |
| 2021-07-27 | $35.44 | $35.44 | 260,700 | — | — |
| 2021-07-26 | $36.26 | $36.26 | 242,500 | — | — |
| 2021-07-23 | $38.21 | $38.21 | 208,100 | — | — |
| 2021-07-22 | $37.35 | $37.35 | 389,300 | — | — |
| 2021-07-21 | $36.12 | $36.12 | 590,000 | — | — |
| 2021-07-20 | $35.06 | $35.06 | 1,433,800 | — | — |
| 2021-07-19 | $31.29 | $31.29 | 737,800 | — | — |
| 2021-07-16 | $32.70 | $32.70 | 756,900 | — | — |
| 2021-07-15 | $33.50 | $33.50 | 5,842,400 | — | — |