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
- 2021-06-25 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 | $20.48 | $20.48 | 38,200 | — | — |
| 2021-12-30 | $20.70 | $20.70 | 75,500 | — | — |
| 2021-12-29 | $19.32 | $19.32 | 21,200 | — | — |
| 2021-12-28 | $19.92 | $19.92 | 69,900 | — | — |
| 2021-12-27 | $21.20 | $21.20 | 71,800 | — | — |
| 2021-12-23 | $20.36 | $20.36 | 35,200 | — | — |
| 2021-12-22 | $20.05 | $20.05 | 103,800 | — | — |
| 2021-12-21 | $18.29 | $18.29 | 118,700 | — | — |
| 2021-12-20 | $18.08 | $18.08 | 131,800 | — | — |
| 2021-12-17 | $19.20 | $19.20 | 224,000 | — | — |
| 2021-12-16 | $18.45 | $18.45 | 160,500 | — | — |
| 2021-12-15 | $18.89 | $18.89 | 193,900 | — | — |
| 2021-12-14 | $18.34 | $18.34 | 98,500 | — | — |
| 2021-12-13 | $18.07 | $18.07 | 89,000 | — | — |
| 2021-12-10 | $17.49 | $17.49 | 110,200 | — | — |
| 2021-12-09 | $18.48 | $18.48 | 76,600 | — | — |
| 2021-12-08 | $19.05 | $19.05 | 52,300 | — | — |
| 2021-12-07 | $19.04 | $19.04 | 76,300 | — | — |
| 2021-12-06 | $17.49 | $17.49 | 154,800 | — | — |
| 2021-12-03 | $19.31 | $19.31 | 59,400 | — | — |
| 2021-12-02 | $20.52 | $20.52 | 75,700 | — | — |
| 2021-12-01 | $20.30 | $20.30 | 94,200 | — | — |
| 2021-11-30 | $22.36 | $22.36 | 79,700 | — | — |
| 2021-11-29 | $21.50 | $21.50 | 60,400 | — | — |
| 2021-11-26 | $20.98 | $20.98 | 22,200 | — | — |
| 2021-11-24 | $21.46 | $21.46 | 36,900 | — | — |
| 2021-11-23 | $22.12 | $22.12 | 70,600 | — | — |
| 2021-11-22 | $23.77 | $23.77 | 72,700 | — | — |
| 2021-11-19 | $25.02 | $25.02 | 36,000 | — | — |
| 2021-11-18 | $24.72 | $24.72 | 38,500 | — | — |
| 2021-11-17 | $25.10 | $25.10 | 25,400 | — | — |
| 2021-11-16 | $24.97 | $24.97 | 44,000 | — | — |
| 2021-11-15 | $24.63 | $24.63 | 44,500 | — | — |
| 2021-11-12 | $26.40 | $26.40 | 73,600 | — | — |
| 2021-11-11 | $24.87 | $24.87 | 237,900 | — | — |
| 2021-11-10 | $21.38 | $21.38 | 149,300 | — | — |
| 2021-11-09 | $23.00 | $23.00 | 71,200 | — | — |
| 2021-11-08 | $23.20 | $23.20 | 115,000 | — | — |
| 2021-11-05 | $23.28 | $23.28 | 116,900 | — | — |
| 2021-11-04 | $23.07 | $23.07 | 37,700 | — | — |
| 2021-11-03 | $22.95 | $22.95 | 23,800 | — | — |
| 2021-11-02 | $22.97 | $22.97 | 53,000 | — | — |
| 2021-11-01 | $23.00 | $23.00 | 75,600 | — | — |
| 2021-10-29 | $22.99 | $22.99 | 22,100 | — | — |
| 2021-10-28 | $23.00 | $23.00 | 29,400 | — | — |
| 2021-10-27 | $22.76 | $22.76 | 29,000 | — | — |
| 2021-10-26 | $23.27 | $23.27 | 70,900 | — | — |
| 2021-10-25 | $23.86 | $23.86 | 34,100 | — | — |
| 2021-10-22 | $23.77 | $23.77 | 25,600 | — | — |
| 2021-10-21 | $23.68 | $23.68 | 31,700 | — | — |
| 2021-10-20 | $23.86 | $23.86 | 73,900 | — | — |
| 2021-10-19 | $23.71 | $23.71 | 98,100 | — | — |
| 2021-10-18 | $21.68 | $21.68 | 48,100 | — | — |
| 2021-10-15 | $23.10 | $23.10 | 37,700 | — | — |
| 2021-10-14 | $24.35 | $24.35 | 37,700 | — | — |
| 2021-10-13 | $26.04 | $26.04 | 40,900 | — | — |
| 2021-10-12 | $26.00 | $26.00 | 70,800 | — | — |
| 2021-10-11 | $24.40 | $24.40 | 36,200 | — | — |
| 2021-10-08 | $25.07 | $25.07 | 52,300 | — | — |
| 2021-10-07 | $26.13 | $26.13 | 116,700 | — | — |
| 2021-10-06 | $21.76 | $21.76 | 48,200 | — | — |
| 2021-10-05 | $24.50 | $24.50 | 107,000 | — | — |
| 2021-10-04 | $24.92 | $24.92 | 58,800 | — | — |
| 2021-10-01 | $26.72 | $26.72 | 107,800 | — | — |
| 2021-09-30 | $24.89 | $24.89 | 84,700 | — | — |
| 2021-09-29 | $24.68 | $24.68 | 36,400 | — | — |
| 2021-09-28 | $25.06 | $25.06 | 78,500 | — | — |
| 2021-09-27 | $24.88 | $24.88 | 67,800 | — | — |
| 2021-09-24 | $22.99 | $22.99 | 19,600 | — | — |
| 2021-09-23 | $23.13 | $23.13 | 72,500 | — | — |
| 2021-09-22 | $23.75 | $23.75 | 63,000 | — | — |
| 2021-09-21 | $24.68 | $24.68 | 201,200 | — | — |
| 2021-09-20 | $23.85 | $23.85 | 274,400 | — | — |
| 2021-09-17 | $24.60 | $24.60 | 1,175,100 | — | — |
| 2021-09-16 | $25.54 | $25.54 | 274,000 | — | — |
| 2021-09-15 | $27.49 | $27.49 | 287,800 | — | — |
| 2021-09-14 | $25.76 | $25.76 | 126,300 | — | — |
| 2021-09-13 | $24.81 | $24.81 | 111,700 | — | — |
| 2021-09-10 | $22.83 | $22.83 | 135,600 | — | — |
| 2021-09-09 | $22.32 | $22.32 | 114,100 | — | — |
| 2021-09-08 | $22.33 | $22.33 | 246,100 | — | — |
| 2021-09-07 | $20.69 | $20.69 | 205,700 | — | — |
| 2021-09-03 | $18.98 | $18.98 | 137,800 | — | — |
| 2021-09-02 | $18.01 | $18.01 | 286,800 | — | — |
| 2021-09-01 | $18.56 | $18.56 | 137,500 | — | — |
| 2021-08-31 | $19.01 | $19.01 | 77,300 | — | — |
| 2021-08-30 | $19.00 | $19.00 | 103,400 | — | — |
| 2021-08-27 | $19.00 | $19.00 | 127,100 | — | — |
| 2021-08-26 | $18.60 | $18.60 | 106,600 | — | — |
| 2021-08-25 | $18.10 | $18.10 | 160,200 | — | — |
| 2021-08-24 | $19.17 | $19.17 | 44,200 | — | — |
| 2021-08-23 | $19.74 | $19.74 | 133,100 | — | — |
| 2021-08-20 | $18.95 | $18.95 | 43,100 | — | — |
| 2021-08-19 | $19.56 | $19.56 | 42,700 | — | — |
| 2021-08-18 | $19.47 | $19.47 | 63,400 | — | — |
| 2021-08-17 | $19.42 | $19.42 | 78,600 | — | — |
| 2021-08-16 | $20.79 | $20.79 | 66,100 | — | — |
| 2021-08-13 | $19.36 | $19.36 | 62,900 | — | — |
| 2021-08-12 | $19.60 | $19.60 | 156,200 | — | — |
| 2021-08-11 | $19.89 | $19.89 | 123,800 | — | — |
| 2021-08-10 | $21.25 | $21.25 | 37,800 | — | — |
| 2021-08-09 | $21.22 | $21.22 | 36,200 | — | — |
| 2021-08-06 | $21.51 | $21.51 | 86,600 | — | — |
| 2021-08-05 | $21.31 | $21.31 | 72,800 | — | — |
| 2021-08-04 | $21.50 | $21.50 | 144,700 | — | — |
| 2021-08-03 | $21.44 | $21.44 | 113,100 | — | — |
| 2021-08-02 | $23.10 | $23.10 | 113,900 | — | — |
| 2021-07-30 | $22.22 | $22.22 | 32,200 | — | — |
| 2021-07-29 | $20.44 | $20.44 | 111,000 | — | — |
| 2021-07-28 | $19.16 | $19.16 | 47,400 | — | — |
| 2021-07-27 | $18.50 | $18.50 | 152,200 | — | — |
| 2021-07-26 | $17.47 | $17.47 | 57,000 | — | — |
| 2021-07-23 | $17.90 | $17.90 | 134,100 | — | — |
| 2021-07-22 | $17.93 | $17.93 | 189,900 | — | — |
| 2021-07-21 | $17.76 | $17.76 | 76,000 | — | — |
| 2021-07-20 | $17.61 | $17.61 | 201,300 | — | — |
| 2021-07-19 | $18.06 | $18.06 | 188,300 | — | — |
| 2021-07-16 | $20.17 | $20.17 | 24,600 | — | — |
| 2021-07-15 | $20.88 | $20.88 | 33,200 | — | — |
| 2021-07-14 | $22.12 | $22.12 | 96,000 | — | — |
| 2021-07-13 | $23.08 | $23.08 | 103,700 | — | — |
| 2021-07-12 | $24.00 | $24.00 | 166,900 | — | — |
| 2021-07-09 | $23.77 | $23.77 | 95,900 | — | — |
| 2021-07-08 | $22.59 | $22.59 | 199,000 | — | — |
| 2021-07-07 | $23.49 | $23.49 | 195,400 | — | — |
| 2021-07-06 | $24.00 | $24.00 | 76,500 | — | — |
| 2021-07-02 | $23.23 | $23.23 | 109,100 | — | — |
| 2021-07-01 | $24.51 | $24.51 | 58,700 | — | — |
| 2021-06-30 | $23.73 | $23.73 | 288,700 | — | — |
| 2021-06-29 | $24.51 | $24.51 | 662,100 | — | — |
| 2021-06-28 | $27.98 | $27.98 | 490,300 | — | — |
| 2021-06-25 | $25.00 | $25.00 | 3,618,500 | — | — |