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
- 2021-03-26 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 | $12.76 | $12.76 | 847,400 | — | — |
| 2021-12-30 | $13.26 | $13.26 | 741,400 | — | — |
| 2021-12-29 | $12.91 | $12.91 | 520,500 | — | — |
| 2021-12-28 | $12.95 | $12.95 | 534,600 | — | — |
| 2021-12-27 | $13.74 | $13.74 | 823,200 | — | — |
| 2021-12-23 | $13.29 | $13.29 | 529,600 | — | — |
| 2021-12-22 | $13.14 | $13.14 | 595,100 | — | — |
| 2021-12-21 | $13.28 | $13.28 | 1,550,800 | — | — |
| 2021-12-20 | $12.89 | $12.89 | 1,360,000 | — | — |
| 2021-12-17 | $13.19 | $13.19 | 4,411,300 | — | — |
| 2021-12-16 | $12.95 | $12.95 | 1,788,400 | — | — |
| 2021-12-15 | $13.45 | $13.45 | 1,949,500 | — | — |
| 2021-12-14 | $13.63 | $13.63 | 1,411,000 | — | — |
| 2021-12-13 | $14.22 | $14.22 | 1,346,000 | — | — |
| 2021-12-10 | $14.56 | $14.56 | 1,784,700 | — | — |
| 2021-12-09 | $15.19 | $15.19 | 1,152,100 | — | — |
| 2021-12-08 | $16.31 | $16.31 | 1,147,800 | — | — |
| 2021-12-07 | $16.01 | $16.01 | 1,041,100 | — | — |
| 2021-12-06 | $15.58 | $15.58 | 1,238,200 | — | — |
| 2021-12-03 | $15.24 | $15.24 | 1,384,400 | — | — |
| 2021-12-02 | $15.54 | $15.54 | 1,952,800 | — | — |
| 2021-12-01 | $16.90 | $16.90 | 3,671,200 | — | — |
| 2021-11-30 | $18.72 | $18.72 | 1,481,500 | — | — |
| 2021-11-29 | $18.50 | $18.50 | 1,012,700 | — | — |
| 2021-11-26 | $17.56 | $17.56 | 575,500 | — | — |
| 2021-11-24 | $17.63 | $17.63 | 898,500 | — | — |
| 2021-11-23 | $18.04 | $18.04 | 2,502,900 | — | — |
| 2021-11-22 | $19.31 | $19.31 | 1,111,600 | — | — |
| 2021-11-19 | $19.44 | $19.44 | 617,200 | — | — |
| 2021-11-18 | $19.45 | $19.45 | 831,800 | — | — |
| 2021-11-17 | $19.58 | $19.58 | 1,196,200 | — | — |
| 2021-11-16 | $19.80 | $19.80 | 2,015,800 | — | — |
| 2021-11-15 | $21.53 | $21.53 | 912,700 | — | — |
| 2021-11-12 | $20.59 | $20.59 | 951,600 | — | — |
| 2021-11-11 | $20.50 | $20.50 | 2,487,300 | — | — |
| 2021-11-10 | $19.11 | $19.11 | 3,206,100 | — | — |
| 2021-11-09 | $20.01 | $20.01 | 2,573,400 | — | — |
| 2021-11-08 | $19.22 | $19.22 | 799,500 | — | — |
| 2021-11-05 | $19.39 | $19.39 | 734,000 | — | — |
| 2021-11-04 | $19.99 | $19.99 | 1,173,300 | — | — |
| 2021-11-03 | $20.50 | $20.50 | 1,112,800 | — | — |
| 2021-11-02 | $21.90 | $21.90 | 379,900 | — | — |
| 2021-11-01 | $21.83 | $21.83 | 321,900 | — | — |
| 2021-10-29 | $21.64 | $21.64 | 401,800 | — | — |
| 2021-10-28 | $21.76 | $21.76 | 196,700 | — | — |
| 2021-10-27 | $21.46 | $21.46 | 591,000 | — | — |
| 2021-10-26 | $22.91 | $22.91 | 282,600 | — | — |
| 2021-10-25 | $22.89 | $22.89 | 499,300 | — | — |
| 2021-10-22 | $21.54 | $21.54 | 401,300 | — | — |
| 2021-10-21 | $21.84 | $21.84 | 1,547,000 | — | — |
| 2021-10-20 | $21.03 | $21.03 | 284,300 | — | — |
| 2021-10-19 | $20.69 | $20.69 | 413,700 | — | — |
| 2021-10-18 | $19.56 | $19.56 | 293,100 | — | — |
| 2021-10-15 | $19.55 | $19.55 | 514,300 | — | — |
| 2021-10-14 | $20.87 | $20.87 | 436,600 | — | — |
| 2021-10-13 | $20.60 | $20.60 | 240,000 | — | — |
| 2021-10-12 | $20.45 | $20.45 | 267,000 | — | — |
| 2021-10-11 | $20.38 | $20.38 | 314,900 | — | — |
| 2021-10-08 | $21.20 | $21.20 | 246,900 | — | — |
| 2021-10-07 | $21.01 | $21.01 | 507,700 | — | — |
| 2021-10-06 | $21.00 | $21.00 | 602,400 | — | — |
| 2021-10-05 | $20.84 | $20.84 | 599,000 | — | — |
| 2021-10-04 | $19.62 | $19.62 | 750,300 | — | — |
| 2021-10-01 | $20.51 | $20.51 | 656,000 | — | — |
| 2021-09-30 | $21.69 | $21.69 | 415,500 | — | — |
| 2021-09-29 | $21.01 | $21.01 | 845,400 | — | — |
| 2021-09-28 | $20.20 | $20.20 | 1,468,400 | — | — |
| 2021-09-27 | $21.03 | $21.03 | 1,350,200 | — | — |
| 2021-09-24 | $20.88 | $20.88 | 667,300 | — | — |
| 2021-09-23 | $20.63 | $20.63 | 1,383,700 | — | — |
| 2021-09-22 | $19.95 | $19.95 | 994,400 | — | — |
| 2021-09-21 | $18.94 | $18.94 | 467,700 | — | — |
| 2021-09-20 | $18.50 | $18.50 | 501,700 | — | — |
| 2021-09-17 | $19.52 | $19.52 | 774,500 | — | — |
| 2021-09-16 | $19.93 | $19.93 | 715,100 | — | — |
| 2021-09-15 | $18.15 | $18.15 | 367,900 | — | — |
| 2021-09-14 | $17.80 | $17.80 | 316,800 | — | — |
| 2021-09-13 | $18.21 | $18.21 | 638,300 | — | — |
| 2021-09-10 | $18.36 | $18.36 | 439,600 | — | — |
| 2021-09-09 | $18.87 | $18.87 | 477,600 | — | — |
| 2021-09-08 | $19.23 | $19.23 | 677,200 | — | — |
| 2021-09-07 | $19.74 | $19.74 | 638,400 | — | — |
| 2021-09-03 | $19.05 | $19.05 | 414,200 | — | — |
| 2021-09-02 | $19.55 | $19.55 | 355,900 | — | — |
| 2021-09-01 | $19.76 | $19.76 | 772,600 | — | — |
| 2021-08-31 | $19.17 | $19.17 | 672,800 | — | — |
| 2021-08-30 | $19.40 | $19.40 | 346,100 | — | — |
| 2021-08-27 | $20.10 | $20.10 | 797,500 | — | — |
| 2021-08-26 | $18.69 | $18.69 | 347,200 | — | — |
| 2021-08-25 | $20.29 | $20.29 | 420,600 | — | — |
| 2021-08-24 | $20.02 | $20.02 | 594,400 | — | — |
| 2021-08-23 | $21.29 | $21.29 | 641,900 | — | — |
| 2021-08-20 | $22.48 | $22.48 | 407,100 | — | — |
| 2021-08-19 | $22.70 | $22.70 | 239,100 | — | — |
| 2021-08-18 | $22.18 | $22.18 | 388,500 | — | — |
| 2021-08-17 | $21.13 | $21.13 | 337,000 | — | — |
| 2021-08-16 | $22.78 | $22.78 | 598,600 | — | — |
| 2021-08-13 | $23.95 | $23.95 | 473,200 | — | — |
| 2021-08-12 | $22.96 | $22.96 | 450,100 | — | — |
| 2021-08-11 | $21.89 | $21.89 | 1,216,200 | — | — |
| 2021-08-10 | $21.43 | $21.43 | 979,100 | — | — |
| 2021-08-09 | $22.96 | $22.96 | 272,500 | — | — |
| 2021-08-06 | $23.40 | $23.40 | 259,400 | — | — |
| 2021-08-05 | $22.62 | $22.62 | 367,100 | — | — |
| 2021-08-04 | $22.27 | $22.27 | 305,000 | — | — |
| 2021-08-03 | $22.37 | $22.37 | 789,300 | — | — |
| 2021-08-02 | $23.95 | $23.95 | 441,200 | — | — |
| 2021-07-30 | $23.86 | $23.86 | 554,100 | — | — |
| 2021-07-29 | $26.00 | $26.00 | 2,873,200 | — | — |
| 2021-07-28 | $24.50 | $24.50 | 919,700 | — | — |
| 2021-07-27 | $25.87 | $25.87 | 1,386,100 | — | — |
| 2021-07-26 | $28.43 | $28.43 | 286,500 | — | — |
| 2021-07-23 | $27.54 | $27.54 | 219,100 | — | — |
| 2021-07-22 | $27.06 | $27.06 | 134,500 | — | — |
| 2021-07-21 | $26.73 | $26.73 | 240,500 | — | — |
| 2021-07-20 | $26.74 | $26.74 | 206,700 | — | — |
| 2021-07-19 | $26.11 | $26.11 | 170,000 | — | — |
| 2021-07-16 | $26.15 | $26.15 | 250,100 | — | — |
| 2021-07-15 | $25.20 | $25.20 | 521,800 | — | — |
| 2021-07-14 | $27.44 | $27.44 | 775,400 | — | — |
| 2021-07-13 | $29.52 | $29.52 | 510,900 | — | — |
| 2021-07-12 | $27.04 | $27.04 | 463,400 | — | — |
| 2021-07-09 | $24.72 | $24.72 | 198,700 | — | — |
| 2021-07-08 | $24.00 | $24.00 | 548,400 | — | — |
| 2021-07-07 | $24.62 | $24.62 | 355,200 | — | — |
| 2021-07-06 | $25.93 | $25.93 | 195,600 | — | — |
| 2021-07-02 | $26.84 | $26.84 | 209,600 | — | — |
| 2021-07-01 | $27.27 | $27.27 | 400,200 | — | — |
| 2021-06-30 | $29.08 | $29.08 | 401,700 | — | — |
| 2021-06-29 | $28.77 | $28.77 | 442,500 | — | — |
| 2021-06-28 | $27.14 | $27.14 | 546,200 | — | — |
| 2021-06-25 | $27.04 | $27.04 | 402,100 | — | — |
| 2021-06-24 | $25.76 | $25.76 | 241,100 | — | — |
| 2021-06-23 | $25.81 | $25.81 | 270,500 | — | — |
| 2021-06-22 | $25.88 | $25.88 | 343,600 | — | — |
| 2021-06-21 | $24.69 | $24.69 | 268,800 | — | — |
| 2021-06-18 | $25.58 | $25.58 | 1,128,500 | — | — |
| 2021-06-17 | $27.80 | $27.80 | 773,600 | — | — |
| 2021-06-16 | $26.65 | $26.65 | 416,300 | — | — |
| 2021-06-15 | $28.77 | $28.77 | 252,700 | — | — |
| 2021-06-14 | $28.24 | $28.24 | 427,600 | — | — |
| 2021-06-11 | $27.27 | $27.27 | 149,700 | — | — |
| 2021-06-10 | $27.55 | $27.55 | 312,300 | — | — |
| 2021-06-09 | $28.00 | $28.00 | 405,800 | — | — |
| 2021-06-08 | $26.53 | $26.53 | 451,800 | — | — |
| 2021-06-07 | $24.09 | $24.09 | 227,600 | — | — |
| 2021-06-04 | $23.16 | $23.16 | 134,600 | — | — |
| 2021-06-03 | $23.29 | $23.29 | 157,800 | — | — |
| 2021-06-02 | $24.59 | $24.59 | 326,700 | — | — |
| 2021-06-01 | $22.87 | $22.87 | 266,300 | — | — |
| 2021-05-28 | $23.59 | $23.59 | 290,000 | — | — |
| 2021-05-27 | $25.33 | $25.33 | 502,300 | — | — |
| 2021-05-26 | $24.66 | $24.66 | 263,500 | — | — |
| 2021-05-25 | $25.35 | $25.35 | 400,300 | — | — |
| 2021-05-24 | $24.16 | $24.16 | 1,115,500 | — | — |
| 2021-05-21 | $21.76 | $21.76 | 677,200 | — | — |
| 2021-05-20 | $19.15 | $19.15 | 198,000 | — | — |
| 2021-05-19 | $19.20 | $19.20 | 176,700 | — | — |
| 2021-05-18 | $19.53 | $19.53 | 519,800 | — | — |
| 2021-05-17 | $18.90 | $18.90 | 297,400 | — | — |
| 2021-05-14 | $18.17 | $18.17 | 1,133,200 | — | — |
| 2021-05-13 | $18.50 | $18.50 | 1,546,500 | — | — |
| 2021-05-12 | $20.04 | $20.04 | 3,979,600 | — | — |
| 2021-05-11 | $19.31 | $19.31 | 684,900 | — | — |
| 2021-05-10 | $18.22 | $18.22 | 441,000 | — | — |
| 2021-05-07 | $16.69 | $16.69 | 189,600 | — | — |
| 2021-05-06 | $16.43 | $16.43 | 191,700 | — | — |
| 2021-05-05 | $17.11 | $17.11 | 409,800 | — | — |
| 2021-05-04 | $16.25 | $16.25 | 450,900 | — | — |
| 2021-05-03 | $17.47 | $17.47 | 250,200 | — | — |
| 2021-04-30 | $17.17 | $17.17 | 224,800 | — | — |
| 2021-04-29 | $18.11 | $18.11 | 245,300 | — | — |
| 2021-04-28 | $18.05 | $18.05 | 199,400 | — | — |
| 2021-04-27 | $18.11 | $18.11 | 189,100 | — | — |
| 2021-04-26 | $17.97 | $17.97 | 284,400 | — | — |
| 2021-04-23 | $19.11 | $19.11 | 427,600 | — | — |
| 2021-04-22 | $18.92 | $18.92 | 1,141,400 | — | — |
| 2021-04-21 | $18.20 | $18.20 | 738,000 | — | — |
| 2021-04-20 | $16.65 | $16.65 | 1,911,000 | — | — |
| 2021-04-19 | $15.26 | $15.26 | 272,400 | — | — |
| 2021-04-16 | $14.98 | $14.98 | 336,100 | — | — |
| 2021-04-15 | $15.39 | $15.39 | 527,800 | — | — |
| 2021-04-14 | $15.73 | $15.73 | 842,800 | — | — |
| 2021-04-13 | $17.13 | $17.13 | 768,900 | — | — |
| 2021-04-12 | $17.61 | $17.61 | 465,200 | — | — |
| 2021-04-09 | $18.28 | $18.28 | 278,600 | — | — |
| 2021-04-08 | $18.39 | $18.39 | 730,200 | — | — |
| 2021-04-07 | $19.43 | $19.43 | 267,300 | — | — |
| 2021-04-06 | $19.99 | $19.99 | 502,100 | — | — |
| 2021-04-05 | $21.71 | $21.71 | 1,016,900 | — | — |
| 2021-04-01 | $23.97 | $23.97 | 1,783,100 | — | — |
| 2021-03-31 | $23.33 | $23.33 | 1,018,800 | — | — |
| 2021-03-30 | $22.05 | $22.05 | 2,095,600 | — | — |
| 2021-03-29 | $31.40 | $31.40 | 1,525,100 | — | — |
| 2021-03-26 | $20.00 | $20.00 | 4,919,400 | — | — |