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
- 2021-07-16 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 | $22.45 | $22.45 | 159,600 | — | — |
| 2021-12-30 | $22.39 | $22.39 | 239,400 | — | — |
| 2021-12-29 | $21.80 | $21.80 | 203,600 | — | — |
| 2021-12-28 | $22.58 | $22.58 | 182,800 | — | — |
| 2021-12-27 | $22.87 | $22.87 | 76,400 | — | — |
| 2021-12-23 | $23.33 | $23.33 | 115,800 | — | — |
| 2021-12-22 | $23.31 | $23.31 | 237,800 | — | — |
| 2021-12-21 | $23.41 | $23.41 | 193,200 | — | — |
| 2021-12-20 | $22.93 | $22.93 | 471,600 | — | — |
| 2021-12-17 | $23.82 | $23.82 | 559,300 | — | — |
| 2021-12-16 | $24.14 | $24.14 | 646,700 | — | — |
| 2021-12-15 | $24.14 | $24.14 | 335,300 | — | — |
| 2021-12-14 | $22.71 | $22.71 | 430,200 | — | — |
| 2021-12-13 | $22.38 | $22.38 | 350,300 | — | — |
| 2021-12-10 | $22.47 | $22.47 | 799,300 | — | — |
| 2021-12-09 | $23.79 | $23.79 | 163,800 | — | — |
| 2021-12-08 | $23.95 | $23.95 | 216,900 | — | — |
| 2021-12-07 | $22.99 | $22.99 | 414,600 | — | — |
| 2021-12-06 | $22.29 | $22.29 | 285,400 | — | — |
| 2021-12-03 | $22.68 | $22.68 | 254,100 | — | — |
| 2021-12-02 | $23.20 | $23.20 | 356,200 | — | — |
| 2021-12-01 | $23.42 | $23.42 | 458,400 | — | — |
| 2021-11-30 | $23.86 | $23.86 | 360,800 | — | — |
| 2021-11-29 | $24.43 | $24.43 | 311,300 | — | — |
| 2021-11-26 | $22.39 | $22.39 | 466,300 | — | — |
| 2021-11-24 | $21.98 | $21.98 | 83,300 | — | — |
| 2021-11-23 | $21.65 | $21.65 | 499,700 | — | — |
| 2021-11-22 | $22.99 | $22.99 | 198,400 | — | — |
| 2021-11-19 | $23.02 | $23.02 | 180,200 | — | — |
| 2021-11-18 | $22.56 | $22.56 | 146,700 | — | — |
| 2021-11-17 | $22.26 | $22.26 | 241,900 | — | — |
| 2021-11-16 | $22.05 | $22.05 | 134,100 | — | — |
| 2021-11-15 | $21.97 | $21.97 | 179,200 | — | — |
| 2021-11-12 | $22.20 | $22.20 | 128,200 | — | — |
| 2021-11-11 | $23.00 | $23.00 | 271,700 | — | — |
| 2021-11-10 | $22.82 | $22.82 | 330,400 | — | — |
| 2021-11-09 | $23.28 | $23.28 | 1,269,100 | — | — |
| 2021-11-08 | $24.99 | $24.99 | 411,700 | — | — |
| 2021-11-05 | $24.31 | $24.31 | 567,400 | — | — |
| 2021-11-04 | $25.57 | $25.57 | 518,100 | — | — |
| 2021-11-03 | $27.00 | $27.00 | 210,800 | — | — |
| 2021-11-02 | $26.92 | $26.92 | 161,100 | — | — |
| 2021-11-01 | $26.80 | $26.80 | 87,900 | — | — |
| 2021-10-29 | $25.67 | $25.67 | 137,300 | — | — |
| 2021-10-28 | $25.52 | $25.52 | 249,100 | — | — |
| 2021-10-27 | $25.16 | $25.16 | 253,200 | — | — |
| 2021-10-26 | $25.41 | $25.41 | 338,900 | — | — |
| 2021-10-25 | $25.26 | $25.26 | 350,300 | — | — |
| 2021-10-22 | $24.87 | $24.87 | 324,900 | — | — |
| 2021-10-21 | $25.44 | $25.44 | 343,500 | — | — |
| 2021-10-20 | $24.60 | $24.60 | 150,700 | — | — |
| 2021-10-19 | $24.15 | $24.15 | 139,500 | — | — |
| 2021-10-18 | $23.85 | $23.85 | 218,400 | — | — |
| 2021-10-15 | $24.32 | $24.32 | 176,400 | — | — |
| 2021-10-14 | $24.68 | $24.68 | 220,700 | — | — |
| 2021-10-13 | $24.00 | $24.00 | 203,900 | — | — |
| 2021-10-12 | $23.65 | $23.65 | 316,200 | — | — |
| 2021-10-11 | $22.90 | $22.90 | 255,700 | — | — |
| 2021-10-08 | $24.04 | $24.04 | 96,000 | — | — |
| 2021-10-07 | $24.70 | $24.70 | 309,700 | — | — |
| 2021-10-06 | $24.28 | $24.28 | 180,300 | — | — |
| 2021-10-05 | $24.26 | $24.26 | 229,400 | — | — |
| 2021-10-04 | $23.65 | $23.65 | 452,400 | — | — |
| 2021-10-01 | $24.62 | $24.62 | 448,300 | — | — |
| 2021-09-30 | $25.31 | $25.31 | 675,800 | — | — |
| 2021-09-29 | $25.87 | $25.87 | 750,200 | — | — |
| 2021-09-28 | $26.15 | $26.15 | 639,300 | — | — |
| 2021-09-27 | $26.97 | $26.97 | 827,500 | — | — |
| 2021-09-24 | $28.70 | $28.70 | 352,000 | — | — |
| 2021-09-23 | $28.63 | $28.63 | 306,600 | — | — |
| 2021-09-22 | $27.78 | $27.78 | 762,100 | — | — |
| 2021-09-21 | $26.92 | $26.92 | 341,000 | — | — |
| 2021-09-20 | $26.89 | $26.89 | 216,900 | — | — |
| 2021-09-17 | $27.00 | $27.00 | 237,500 | — | — |
| 2021-09-16 | $26.45 | $26.45 | 303,100 | — | — |
| 2021-09-15 | $27.13 | $27.13 | 160,700 | — | — |
| 2021-09-14 | $27.00 | $27.00 | 381,900 | — | — |
| 2021-09-13 | $26.25 | $26.25 | 280,200 | — | — |
| 2021-09-10 | $26.55 | $26.55 | 254,700 | — | — |
| 2021-09-09 | $26.80 | $26.80 | 423,600 | — | — |
| 2021-09-08 | $26.52 | $26.52 | 288,800 | — | — |
| 2021-09-07 | $27.61 | $27.61 | 313,500 | — | — |
| 2021-09-03 | $27.42 | $27.42 | 516,600 | — | — |
| 2021-09-02 | $26.08 | $26.08 | 332,100 | — | — |
| 2021-09-01 | $25.17 | $25.17 | 116,800 | — | — |
| 2021-08-31 | $24.76 | $24.76 | 130,700 | — | — |
| 2021-08-30 | $24.31 | $24.31 | 133,400 | — | — |
| 2021-08-27 | $25.15 | $25.15 | 449,600 | — | — |
| 2021-08-26 | $25.80 | $25.80 | 2,596,700 | — | — |
| 2021-08-25 | $25.99 | $25.99 | 603,400 | — | — |
| 2021-08-24 | $25.62 | $25.62 | 1,151,000 | — | — |
| 2021-08-23 | $25.73 | $25.73 | 2,761,300 | — | — |
| 2021-08-20 | $24.69 | $24.69 | 642,900 | — | — |
| 2021-08-19 | $22.91 | $22.91 | 1,362,400 | — | — |
| 2021-08-18 | $20.18 | $20.18 | 382,600 | — | — |
| 2021-08-17 | $20.01 | $20.01 | 1,798,600 | — | — |
| 2021-08-16 | $19.86 | $19.86 | 223,800 | — | — |
| 2021-08-13 | $20.71 | $20.71 | 4,298,100 | — | — |
| 2021-08-12 | $21.03 | $21.03 | 463,500 | — | — |
| 2021-08-11 | $21.03 | $21.03 | 331,800 | — | — |
| 2021-08-10 | $20.52 | $20.52 | 320,100 | — | — |
| 2021-08-09 | $20.00 | $20.00 | 564,100 | — | — |
| 2021-08-06 | $20.62 | $20.62 | 506,000 | — | — |
| 2021-08-05 | $20.92 | $20.92 | 827,600 | — | — |
| 2021-08-04 | $20.94 | $20.94 | 2,270,500 | — | — |
| 2021-08-03 | $19.91 | $19.91 | 578,100 | — | — |
| 2021-08-02 | $19.60 | $19.60 | 1,535,200 | — | — |
| 2021-07-30 | $20.19 | $20.19 | 1,271,400 | — | — |
| 2021-07-29 | $19.90 | $19.90 | 1,157,400 | — | — |
| 2021-07-28 | $19.70 | $19.70 | 900,700 | — | — |
| 2021-07-27 | $19.90 | $19.90 | 682,700 | — | — |
| 2021-07-26 | $20.00 | $20.00 | 418,900 | — | — |
| 2021-07-23 | $20.34 | $20.34 | 343,100 | — | — |
| 2021-07-22 | $19.85 | $19.85 | 591,400 | — | — |
| 2021-07-21 | $19.51 | $19.51 | 1,846,600 | — | — |
| 2021-07-20 | $19.80 | $19.80 | 1,328,100 | — | — |
| 2021-07-19 | $19.54 | $19.54 | 2,699,900 | — | — |
| 2021-07-16 | $19.67 | $19.67 | 12,538,600 | — | — |