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
- 2020-11-24 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 | $24.16 | $24.16 | 888,400 | — | — |
| 2021-12-30 | $23.95 | $23.95 | 1,691,000 | — | — |
| 2021-12-29 | $23.44 | $23.44 | 575,300 | — | — |
| 2021-12-28 | $23.52 | $23.52 | 749,300 | — | — |
| 2021-12-27 | $23.96 | $23.96 | 869,000 | — | — |
| 2021-12-23 | $23.15 | $23.15 | 2,606,400 | — | — |
| 2021-12-22 | $22.95 | $22.95 | 886,800 | — | — |
| 2021-12-21 | $22.48 | $22.48 | 2,729,400 | — | — |
| 2021-12-20 | $20.70 | $20.70 | 2,358,500 | — | — |
| 2021-12-17 | $21.80 | $21.80 | 2,495,800 | — | — |
| 2021-12-16 | $20.95 | $20.95 | 1,708,700 | — | — |
| 2021-12-15 | $22.06 | $22.06 | 1,575,800 | — | — |
| 2021-12-14 | $21.30 | $21.30 | 1,938,300 | — | — |
| 2021-12-13 | $22.72 | $22.72 | 1,273,200 | — | — |
| 2021-12-10 | $23.81 | $23.81 | 1,442,100 | — | — |
| 2021-12-09 | $24.66 | $24.66 | 1,307,200 | — | — |
| 2021-12-08 | $25.26 | $25.26 | 1,264,200 | — | — |
| 2021-12-07 | $24.30 | $24.30 | 2,378,100 | — | — |
| 2021-12-06 | $22.81 | $22.81 | 1,696,500 | — | — |
| 2021-12-03 | $22.35 | $22.35 | 2,548,000 | — | — |
| 2021-12-02 | $23.81 | $23.81 | 2,260,300 | — | — |
| 2021-12-01 | $24.59 | $24.59 | 2,261,300 | — | — |
| 2021-11-30 | $25.96 | $25.96 | 5,363,100 | — | — |
| 2021-11-29 | $28.00 | $28.00 | 1,477,500 | — | — |
| 2021-11-26 | $27.44 | $27.44 | 2,037,700 | — | — |
| 2021-11-24 | $28.59 | $28.59 | 1,206,200 | — | — |
| 2021-11-23 | $28.39 | $28.39 | 3,435,100 | — | — |
| 2021-11-22 | $28.78 | $28.78 | 3,851,600 | — | — |
| 2021-11-19 | $28.78 | $28.78 | 3,228,500 | — | — |
| 2021-11-18 | $27.50 | $27.50 | 2,181,000 | — | — |
| 2021-11-17 | $28.00 | $28.00 | 2,778,000 | — | — |
| 2021-11-16 | $28.02 | $28.02 | 1,867,000 | — | — |
| 2021-11-15 | $27.10 | $27.10 | 1,507,200 | — | — |
| 2021-11-12 | $26.35 | $26.35 | 2,345,500 | — | — |
| 2021-11-11 | $24.45 | $24.45 | 4,285,000 | — | — |
| 2021-11-10 | $25.23 | $25.23 | 8,099,300 | — | — |
| 2021-11-09 | $28.67 | $28.67 | 4,339,800 | — | — |
| 2021-11-08 | $28.64 | $28.64 | 1,576,900 | — | — |
| 2021-11-05 | $29.01 | $29.01 | 1,560,500 | — | — |
| 2021-11-04 | $29.33 | $29.33 | 1,259,800 | — | — |
| 2021-11-03 | $29.49 | $29.49 | 1,350,200 | — | — |
| 2021-11-02 | $29.49 | $29.49 | 3,858,400 | — | — |
| 2021-11-01 | $27.89 | $27.89 | 1,640,900 | — | — |
| 2021-10-29 | $27.47 | $27.47 | 1,764,100 | — | — |
| 2021-10-28 | $26.97 | $26.97 | 1,816,500 | — | — |
| 2021-10-27 | $25.91 | $25.91 | 1,759,100 | — | — |
| 2021-10-26 | $27.26 | $27.26 | 2,749,100 | — | — |
| 2021-10-25 | $27.55 | $27.55 | 1,228,900 | — | — |
| 2021-10-22 | $27.04 | $27.04 | 1,799,800 | — | — |
| 2021-10-21 | $27.21 | $27.21 | 3,102,800 | — | — |
| 2021-10-20 | $26.97 | $26.97 | 1,051,800 | — | — |
| 2021-10-19 | $27.21 | $27.21 | 2,138,900 | — | — |
| 2021-10-18 | $26.95 | $26.95 | 2,337,000 | — | — |
| 2021-10-15 | $25.60 | $25.60 | 1,614,500 | — | — |
| 2021-10-14 | $26.31 | $26.31 | 4,692,700 | — | — |
| 2021-10-13 | $25.91 | $25.91 | 3,502,900 | — | — |
| 2021-10-12 | $25.74 | $25.74 | 4,066,600 | — | — |
| 2021-10-11 | $24.38 | $24.38 | 3,894,300 | — | — |
| 2021-10-08 | $25.18 | $25.18 | 2,496,700 | — | — |
| 2021-10-07 | $26.72 | $26.72 | 3,110,300 | — | — |
| 2021-10-06 | $26.16 | $26.16 | 1,771,200 | — | — |
| 2021-10-05 | $26.33 | $26.33 | 1,600,700 | — | — |
| 2021-10-04 | $26.05 | $26.05 | 998,300 | — | — |
| 2021-10-01 | $26.50 | $26.50 | 1,426,700 | — | — |
| 2021-09-30 | $25.97 | $25.97 | 2,217,500 | — | — |
| 2021-09-29 | $26.09 | $26.09 | 1,723,700 | — | — |
| 2021-09-28 | $26.48 | $26.48 | 3,349,500 | — | — |
| 2021-09-27 | $27.80 | $27.80 | 1,303,300 | — | — |
| 2021-09-24 | $27.58 | $27.58 | 1,413,000 | — | — |
| 2021-09-23 | $28.26 | $28.26 | 4,112,100 | — | — |
| 2021-09-22 | $27.12 | $27.12 | 3,858,100 | — | — |
| 2021-09-21 | $26.50 | $26.50 | 2,871,800 | — | — |
| 2021-09-20 | $25.16 | $25.16 | 3,370,600 | — | — |
| 2021-09-17 | $25.87 | $25.87 | 8,533,700 | — | — |
| 2021-09-16 | $26.00 | $26.00 | 2,439,400 | — | — |
| 2021-09-15 | $24.88 | $24.88 | 1,762,300 | — | — |
| 2021-09-14 | $25.62 | $25.62 | 2,174,700 | — | — |
| 2021-09-13 | $25.95 | $25.95 | 4,876,200 | — | — |
| 2021-09-10 | $26.16 | $26.16 | 12,419,200 | — | — |
| 2021-09-09 | $23.97 | $23.97 | 12,445,800 | — | — |
| 2021-09-08 | $27.50 | $27.50 | 2,206,000 | — | — |
| 2021-09-07 | $27.07 | $27.07 | 1,555,400 | — | — |
| 2021-09-03 | $27.79 | $27.79 | 1,991,700 | — | — |
| 2021-09-02 | $26.83 | $26.83 | 1,903,700 | — | — |
| 2021-09-01 | $27.43 | $27.43 | 2,886,100 | — | — |
| 2021-08-31 | $25.71 | $25.71 | 2,203,600 | — | — |
| 2021-08-30 | $24.84 | $24.84 | 1,679,300 | — | — |
| 2021-08-27 | $24.58 | $24.58 | 2,300,000 | — | — |
| 2021-08-26 | $23.97 | $23.97 | 3,995,900 | — | — |
| 2021-08-25 | $23.01 | $23.01 | 2,352,000 | — | — |
| 2021-08-24 | $22.72 | $22.72 | 1,730,600 | — | — |
| 2021-08-23 | $21.93 | $21.93 | 1,444,600 | — | — |
| 2021-08-20 | $21.57 | $21.57 | 1,132,600 | — | — |
| 2021-08-19 | $21.44 | $21.44 | 1,257,200 | — | — |
| 2021-08-18 | $22.15 | $22.15 | 2,212,900 | — | — |
| 2021-08-17 | $21.51 | $21.51 | 1,563,400 | — | — |
| 2021-08-16 | $22.32 | $22.32 | 2,741,600 | — | — |
| 2021-08-13 | $22.80 | $22.80 | 8,612,800 | — | — |
| 2021-08-12 | $20.63 | $20.63 | 3,739,000 | — | — |
| 2021-08-11 | $20.35 | $20.35 | 6,682,000 | — | — |
| 2021-08-10 | $18.75 | $18.75 | 2,842,700 | — | — |
| 2021-08-09 | $18.40 | $18.40 | 1,775,400 | — | — |
| 2021-08-06 | $18.42 | $18.42 | 694,200 | — | — |
| 2021-08-05 | $18.50 | $18.50 | 880,800 | — | — |
| 2021-08-04 | $18.51 | $18.51 | 1,207,800 | — | — |
| 2021-08-03 | $18.50 | $18.50 | 1,672,600 | — | — |
| 2021-08-02 | $18.04 | $18.04 | 931,000 | — | — |
| 2021-07-30 | $17.56 | $17.56 | 903,600 | — | — |
| 2021-07-29 | $17.36 | $17.36 | 656,800 | — | — |
| 2021-07-28 | $17.03 | $17.03 | 1,953,600 | — | — |
| 2021-07-27 | $16.76 | $16.76 | 4,365,300 | — | — |
| 2021-07-26 | $18.49 | $18.49 | 1,010,800 | — | — |
| 2021-07-23 | $18.34 | $18.34 | 609,000 | — | — |
| 2021-07-22 | $18.23 | $18.23 | 524,900 | — | — |
| 2021-07-21 | $18.05 | $18.05 | 694,100 | — | — |
| 2021-07-20 | $17.60 | $17.60 | 1,018,500 | — | — |
| 2021-07-19 | $17.45 | $17.45 | 1,746,800 | — | — |
| 2021-07-16 | $18.30 | $18.30 | 696,100 | — | — |
| 2021-07-15 | $18.21 | $18.21 | 1,152,000 | — | — |
| 2021-07-14 | $18.36 | $18.36 | 1,140,100 | — | — |
| 2021-07-13 | $19.05 | $19.05 | 1,196,300 | — | — |
| 2021-07-12 | $19.92 | $19.92 | 1,372,800 | — | — |
| 2021-07-09 | $18.68 | $18.68 | 677,500 | — | — |
| 2021-07-08 | $18.69 | $18.69 | 1,349,500 | — | — |
| 2021-07-07 | $19.50 | $19.50 | 3,089,100 | — | — |
| 2021-07-06 | $18.86 | $18.86 | 1,593,600 | — | — |
| 2021-07-02 | $18.27 | $18.27 | 1,288,600 | — | — |
| 2021-07-01 | $18.05 | $18.05 | 2,464,900 | — | — |
| 2021-06-30 | $16.80 | $16.80 | 1,355,000 | — | — |
| 2021-06-29 | $17.40 | $17.40 | 855,600 | — | — |
| 2021-06-28 | $17.69 | $17.69 | 826,700 | — | — |
| 2021-06-25 | $17.65 | $17.65 | 7,798,100 | — | — |
| 2021-06-24 | $17.60 | $17.60 | 1,320,000 | — | — |
| 2021-06-23 | $17.60 | $17.60 | 905,900 | — | — |
| 2021-06-22 | $17.37 | $17.37 | 2,915,100 | — | — |
| 2021-06-21 | $18.44 | $18.44 | 2,671,200 | — | — |
| 2021-06-18 | $18.80 | $18.80 | 8,364,700 | — | — |
| 2021-06-17 | $18.68 | $18.68 | 3,364,100 | — | — |
| 2021-06-16 | $18.76 | $18.76 | 3,222,800 | — | — |
| 2021-06-15 | $18.18 | $18.18 | 2,117,100 | — | — |
| 2021-06-14 | $17.79 | $17.79 | 3,912,100 | — | — |
| 2021-06-11 | $17.33 | $17.33 | 1,439,800 | — | — |
| 2021-06-10 | $17.00 | $17.00 | 976,900 | — | — |
| 2021-06-09 | $16.60 | $16.60 | 1,085,100 | — | — |
| 2021-06-08 | $16.75 | $16.75 | 1,433,700 | — | — |
| 2021-06-07 | $16.14 | $16.14 | 3,021,800 | — | — |
| 2021-06-04 | $15.62 | $15.62 | 1,793,900 | — | — |
| 2021-06-03 | $14.96 | $14.96 | 1,043,900 | — | — |
| 2021-06-02 | $15.05 | $15.05 | 946,200 | — | — |
| 2021-06-01 | $15.08 | $15.08 | 2,403,500 | — | — |
| 2021-05-28 | $14.24 | $14.24 | 801,200 | — | — |
| 2021-05-27 | $14.41 | $14.41 | 1,354,900 | — | — |
| 2021-05-26 | $13.73 | $13.73 | 725,800 | — | — |
| 2021-05-25 | $13.71 | $13.71 | 862,100 | — | — |
| 2021-05-24 | $13.82 | $13.82 | 909,200 | — | — |
| 2021-05-21 | $13.90 | $13.90 | 513,400 | — | — |
| 2021-05-20 | $13.80 | $13.80 | 704,900 | — | — |
| 2021-05-19 | $13.36 | $13.36 | 439,700 | — | — |
| 2021-05-18 | $13.88 | $13.88 | 694,600 | — | — |
| 2021-05-17 | $14.06 | $14.06 | 623,400 | — | — |
| 2021-05-14 | $13.51 | $13.51 | 1,418,600 | — | — |
| 2021-05-13 | $12.15 | $12.15 | 559,400 | — | — |
| 2021-05-12 | $11.98 | $11.98 | 460,100 | — | — |
| 2021-05-11 | $12.35 | $12.35 | 627,500 | — | — |
| 2021-05-10 | $12.31 | $12.31 | 573,200 | — | — |
| 2021-05-07 | $12.87 | $12.87 | 898,500 | — | — |
| 2021-05-06 | $12.85 | $12.85 | 618,900 | — | — |
| 2021-05-05 | $12.49 | $12.49 | 2,062,500 | — | — |
| 2021-05-04 | $13.05 | $13.05 | 1,843,700 | — | — |
| 2021-05-03 | $12.26 | $12.26 | 603,800 | — | — |
| 2021-04-30 | $11.57 | $11.57 | 633,900 | — | — |
| 2021-04-29 | $11.28 | $11.28 | 1,391,400 | — | — |
| 2021-04-28 | $11.05 | $11.05 | 2,106,900 | — | — |
| 2021-04-27 | $9.95 | $9.95 | 1,570,700 | — | — |
| 2021-04-26 | $10.00 | $10.00 | 1,431,600 | — | — |
| 2021-04-23 | $9.94 | $9.94 | 844,800 | — | — |
| 2021-04-22 | $9.96 | $9.96 | 780,700 | — | — |
| 2021-04-21 | $10.01 | $10.01 | 1,508,600 | — | — |
| 2021-04-20 | $9.91 | $9.91 | 950,200 | — | — |
| 2021-04-19 | $9.96 | $9.96 | 1,257,400 | — | — |
| 2021-04-16 | $10.10 | $10.10 | 598,300 | — | — |
| 2021-04-15 | $10.28 | $10.28 | 976,800 | — | — |
| 2021-04-14 | $10.55 | $10.55 | 686,000 | — | — |
| 2021-04-13 | $10.47 | $10.47 | 505,800 | — | — |
| 2021-04-12 | $10.56 | $10.56 | 225,100 | — | — |
| 2021-04-09 | $10.60 | $10.60 | 628,300 | — | — |
| 2021-04-08 | $10.81 | $10.81 | 316,500 | — | — |
| 2021-04-07 | $10.55 | $10.55 | 322,700 | — | — |
| 2021-04-06 | $10.78 | $10.78 | 108,200 | — | — |
| 2021-04-05 | $10.60 | $10.60 | 131,100 | — | — |
| 2021-04-01 | $10.73 | $10.73 | 98,600 | — | — |
| 2021-03-31 | $10.80 | $10.80 | 541,600 | — | — |
| 2021-03-30 | $10.47 | $10.47 | 259,000 | — | — |
| 2021-03-29 | $10.48 | $10.48 | 498,400 | — | — |
| 2021-03-26 | $10.58 | $10.58 | 887,800 | — | — |
| 2021-03-25 | $10.38 | $10.38 | 1,335,700 | — | — |
| 2021-03-24 | $10.65 | $10.65 | 799,200 | — | — |
| 2021-03-23 | $11.12 | $11.12 | 878,400 | — | — |
| 2021-03-22 | $11.53 | $11.53 | 334,700 | — | — |
| 2021-03-19 | $11.53 | $11.53 | 1,027,400 | — | — |
| 2021-03-18 | $11.35 | $11.35 | 882,200 | — | — |
| 2021-03-17 | $11.22 | $11.22 | 226,100 | — | — |
| 2021-03-16 | $11.07 | $11.07 | 391,900 | — | — |
| 2021-03-15 | $10.98 | $10.98 | 699,600 | — | — |
| 2021-03-12 | $10.82 | $10.82 | 291,200 | — | — |
| 2021-03-11 | $10.81 | $10.81 | 111,800 | — | — |
| 2021-03-10 | $10.82 | $10.82 | 568,400 | — | — |
| 2021-03-09 | $10.88 | $10.88 | 169,900 | — | — |
| 2021-03-08 | $10.25 | $10.25 | 127,300 | — | — |
| 2021-03-05 | $10.46 | $10.46 | 810,400 | — | — |
| 2021-03-04 | $10.26 | $10.26 | 826,000 | — | — |
| 2021-03-03 | $10.53 | $10.53 | 773,500 | — | — |
| 2021-03-02 | $10.96 | $10.96 | 456,700 | — | — |
| 2021-03-01 | $11.11 | $11.11 | 372,100 | — | — |
| 2021-02-26 | $11.04 | $11.04 | 298,000 | — | — |
| 2021-02-25 | $11.11 | $11.11 | 330,600 | — | — |
| 2021-02-24 | $11.36 | $11.36 | 550,600 | — | — |
| 2021-02-23 | $11.31 | $11.31 | 512,300 | — | — |
| 2021-02-22 | $11.38 | $11.38 | 649,900 | — | — |
| 2021-02-19 | $11.36 | $11.36 | 1,089,800 | — | — |
| 2021-02-18 | $11.25 | $11.25 | 335,900 | — | — |
| 2021-02-17 | $11.46 | $11.46 | 587,300 | — | — |
| 2021-02-16 | $11.41 | $11.41 | 705,300 | — | — |
| 2021-02-12 | $11.37 | $11.37 | 357,800 | — | — |
| 2021-02-11 | $11.38 | $11.38 | 1,083,700 | — | — |
| 2021-02-10 | $11.02 | $11.02 | 638,800 | — | — |
| 2021-02-09 | $11.06 | $11.06 | 524,900 | — | — |
| 2021-02-08 | $11.01 | $11.01 | 786,200 | — | — |
| 2021-02-05 | $10.85 | $10.85 | 267,000 | — | — |
| 2021-02-04 | $10.78 | $10.78 | 838,300 | — | — |
| 2021-02-03 | $10.99 | $10.99 | 1,687,400 | — | — |
| 2021-02-02 | $10.82 | $10.82 | 607,200 | — | — |
| 2021-02-01 | $10.65 | $10.65 | 657,000 | — | — |
| 2021-01-29 | $10.47 | $10.47 | 928,000 | — | — |
| 2021-01-28 | $10.57 | $10.57 | 603,500 | — | — |
| 2021-01-27 | $10.60 | $10.60 | 1,685,600 | — | — |
| 2021-01-26 | $10.95 | $10.95 | 757,700 | — | — |
| 2021-01-25 | $11.02 | $11.02 | 799,600 | — | — |
| 2021-01-22 | $11.11 | $11.11 | 1,024,100 | — | — |
| 2021-01-21 | $11.18 | $11.18 | 1,586,900 | — | — |
| 2021-01-20 | $11.19 | $11.19 | 1,981,200 | — | — |
| 2021-01-19 | $10.95 | $10.95 | 787,500 | — | — |
| 2021-01-15 | $11.06 | $11.06 | 582,900 | — | — |
| 2021-01-14 | $11.19 | $11.19 | 1,203,000 | — | — |
| 2021-01-13 | $11.24 | $11.24 | 973,200 | — | — |
| 2021-01-12 | $10.96 | $10.96 | 753,200 | — | — |
| 2021-01-11 | $11.13 | $11.13 | 751,100 | — | — |
| 2021-01-08 | $11.23 | $11.23 | 1,113,100 | — | — |
| 2021-01-07 | $11.15 | $11.15 | 1,951,500 | — | — |
| 2021-01-06 | $11.16 | $11.16 | 1,132,100 | — | — |
| 2021-01-05 | $11.45 | $11.45 | 1,301,400 | — | — |
| 2021-01-04 | $11.50 | $11.50 | 1,021,500 | — | — |