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
- 2020-11-19 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 | $15.42 | $15.42 | 717,600 | — | — |
| 2021-12-30 | $15.65 | $15.65 | 1,265,000 | — | — |
| 2021-12-29 | $15.47 | $15.47 | 585,500 | — | — |
| 2021-12-28 | $15.93 | $15.93 | 498,500 | — | — |
| 2021-12-27 | $16.16 | $16.16 | 575,100 | — | — |
| 2021-12-23 | $16.17 | $16.17 | 381,800 | — | — |
| 2021-12-22 | $15.96 | $15.96 | 503,200 | — | — |
| 2021-12-21 | $15.84 | $15.84 | 448,700 | — | — |
| 2021-12-20 | $14.86 | $14.86 | 656,700 | — | — |
| 2021-12-17 | $15.80 | $15.80 | 1,542,800 | — | — |
| 2021-12-16 | $15.32 | $15.32 | 2,005,700 | — | — |
| 2021-12-15 | $15.47 | $15.47 | 985,800 | — | — |
| 2021-12-14 | $15.35 | $15.35 | 723,900 | — | — |
| 2021-12-13 | $15.82 | $15.82 | 648,400 | — | — |
| 2021-12-10 | $15.87 | $15.87 | 307,100 | — | — |
| 2021-12-09 | $16.14 | $16.14 | 564,400 | — | — |
| 2021-12-08 | $17.10 | $17.10 | 614,200 | — | — |
| 2021-12-07 | $17.00 | $17.00 | 564,100 | — | — |
| 2021-12-06 | $16.16 | $16.16 | 1,259,200 | — | — |
| 2021-12-03 | $15.53 | $15.53 | 1,120,000 | — | — |
| 2021-12-02 | $15.95 | $15.95 | 648,300 | — | — |
| 2021-12-01 | $15.57 | $15.57 | 1,230,500 | — | — |
| 2021-11-30 | $15.75 | $15.75 | 1,140,300 | — | — |
| 2021-11-29 | $16.19 | $16.19 | 1,462,700 | — | — |
| 2021-11-26 | $16.15 | $16.15 | 461,900 | — | — |
| 2021-11-24 | $16.50 | $16.50 | 1,113,700 | — | — |
| 2021-11-23 | $16.89 | $16.89 | 1,115,300 | — | — |
| 2021-11-22 | $17.96 | $17.96 | 844,200 | — | — |
| 2021-11-19 | $18.83 | $18.83 | 1,551,400 | — | — |
| 2021-11-18 | $18.82 | $18.82 | 990,500 | — | — |
| 2021-11-17 | $18.51 | $18.51 | 1,237,300 | — | — |
| 2021-11-16 | $17.59 | $17.59 | 2,208,900 | — | — |
| 2021-11-15 | $17.54 | $17.54 | 12,021,600 | — | — |
| 2021-11-12 | $24.38 | $24.38 | 831,100 | — | — |
| 2021-11-11 | $23.95 | $23.95 | 506,000 | — | — |
| 2021-11-10 | $24.60 | $24.60 | 592,000 | — | — |
| 2021-11-09 | $25.77 | $25.77 | 355,900 | — | — |
| 2021-11-08 | $26.45 | $26.45 | 376,500 | — | — |
| 2021-11-05 | $26.52 | $26.52 | 348,600 | — | — |
| 2021-11-04 | $26.01 | $26.01 | 404,900 | — | — |
| 2021-11-03 | $25.98 | $25.98 | 881,500 | — | — |
| 2021-11-02 | $25.50 | $25.50 | 303,900 | — | — |
| 2021-11-01 | $25.88 | $25.88 | 759,300 | — | — |
| 2021-10-29 | $25.91 | $25.91 | 236,800 | — | — |
| 2021-10-28 | $25.79 | $25.79 | 430,600 | — | — |
| 2021-10-27 | $25.68 | $25.68 | 358,400 | — | — |
| 2021-10-26 | $25.89 | $25.89 | 339,600 | — | — |
| 2021-10-25 | $26.49 | $26.49 | 280,500 | — | — |
| 2021-10-22 | $26.65 | $26.65 | 324,500 | — | — |
| 2021-10-21 | $27.14 | $27.14 | 921,500 | — | — |
| 2021-10-20 | $27.17 | $27.17 | 307,200 | — | — |
| 2021-10-19 | $27.04 | $27.04 | 433,800 | — | — |
| 2021-10-18 | $27.48 | $27.48 | 484,700 | — | — |
| 2021-10-15 | $28.45 | $28.45 | 613,800 | — | — |
| 2021-10-14 | $28.13 | $28.13 | 626,600 | — | — |
| 2021-10-13 | $27.43 | $27.43 | 235,600 | — | — |
| 2021-10-12 | $26.98 | $26.98 | 399,500 | — | — |
| 2021-10-11 | $26.78 | $26.78 | 323,100 | — | — |
| 2021-10-08 | $26.60 | $26.60 | 535,500 | — | — |
| 2021-10-07 | $27.87 | $27.87 | 573,500 | — | — |
| 2021-10-06 | $27.62 | $27.62 | 384,800 | — | — |
| 2021-10-05 | $27.21 | $27.21 | 308,700 | — | — |
| 2021-10-04 | $27.31 | $27.31 | 451,600 | — | — |
| 2021-10-01 | $28.59 | $28.59 | 405,600 | — | — |
| 2021-09-30 | $28.42 | $28.42 | 909,900 | — | — |
| 2021-09-29 | $28.42 | $28.42 | 344,700 | — | — |
| 2021-09-28 | $28.45 | $28.45 | 1,464,700 | — | — |
| 2021-09-27 | $29.74 | $29.74 | 430,700 | — | — |
| 2021-09-24 | $29.79 | $29.79 | 1,646,600 | — | — |
| 2021-09-23 | $30.70 | $30.70 | 391,500 | — | — |
| 2021-09-22 | $31.60 | $31.60 | 327,000 | — | — |
| 2021-09-21 | $30.78 | $30.78 | 622,000 | — | — |
| 2021-09-20 | $31.97 | $31.97 | 826,100 | — | — |
| 2021-09-17 | $32.34 | $32.34 | 5,153,900 | — | — |
| 2021-09-16 | $33.51 | $33.51 | 829,500 | — | — |
| 2021-09-15 | $32.93 | $32.93 | 694,200 | — | — |
| 2021-09-14 | $33.14 | $33.14 | 626,200 | — | — |
| 2021-09-13 | $33.11 | $33.11 | 486,300 | — | — |
| 2021-09-10 | $33.61 | $33.61 | 644,100 | — | — |
| 2021-09-09 | $34.10 | $34.10 | 531,100 | — | — |
| 2021-09-08 | $33.58 | $33.58 | 576,800 | — | — |
| 2021-09-07 | $33.96 | $33.96 | 543,500 | — | — |
| 2021-09-03 | $34.42 | $34.42 | 1,021,900 | — | — |
| 2021-09-02 | $32.99 | $32.99 | 487,100 | — | — |
| 2021-09-01 | $32.48 | $32.48 | 738,800 | — | — |
| 2021-08-31 | $33.00 | $33.00 | 488,400 | — | — |
| 2021-08-30 | $32.29 | $32.29 | 717,900 | — | — |
| 2021-08-27 | $32.74 | $32.74 | 780,200 | — | — |
| 2021-08-26 | $32.01 | $32.01 | 549,400 | — | — |
| 2021-08-25 | $31.88 | $31.88 | 707,300 | — | — |
| 2021-08-24 | $31.36 | $31.36 | 768,100 | — | — |
| 2021-08-23 | $30.23 | $30.23 | 971,700 | — | — |
| 2021-08-20 | $29.23 | $29.23 | 1,428,900 | — | — |
| 2021-08-19 | $27.52 | $27.52 | 953,400 | — | — |
| 2021-08-18 | $25.94 | $25.94 | 439,100 | — | — |
| 2021-08-17 | $25.81 | $25.81 | 1,538,700 | — | — |
| 2021-08-16 | $24.56 | $24.56 | 1,202,400 | — | — |
| 2021-08-13 | $25.93 | $25.93 | 742,900 | — | — |
| 2021-08-12 | $27.06 | $27.06 | 553,200 | — | — |
| 2021-08-11 | $27.09 | $27.09 | 489,200 | — | — |
| 2021-08-10 | $28.68 | $28.68 | 436,200 | — | — |
| 2021-08-09 | $28.57 | $28.57 | 695,800 | — | — |
| 2021-08-06 | $27.92 | $27.92 | 262,500 | — | — |
| 2021-08-05 | $28.43 | $28.43 | 788,700 | — | — |
| 2021-08-04 | $28.22 | $28.22 | 271,000 | — | — |
| 2021-08-03 | $28.21 | $28.21 | 306,700 | — | — |
| 2021-08-02 | $28.62 | $28.62 | 777,500 | — | — |
| 2021-07-30 | $28.02 | $28.02 | 497,800 | — | — |
| 2021-07-29 | $28.10 | $28.10 | 518,200 | — | — |
| 2021-07-28 | $27.71 | $27.71 | 593,900 | — | — |
| 2021-07-27 | $26.83 | $26.83 | 475,900 | — | — |
| 2021-07-26 | $26.54 | $26.54 | 661,700 | — | — |
| 2021-07-23 | $26.69 | $26.69 | 1,045,700 | — | — |
| 2021-07-22 | $27.32 | $27.32 | 761,100 | — | — |
| 2021-07-21 | $28.53 | $28.53 | 709,900 | — | — |
| 2021-07-20 | $28.20 | $28.20 | 700,100 | — | — |
| 2021-07-19 | $27.66 | $27.66 | 735,800 | — | — |
| 2021-07-16 | $28.98 | $28.98 | 2,062,600 | — | — |
| 2021-07-15 | $30.19 | $30.19 | 861,500 | — | — |
| 2021-07-14 | $30.59 | $30.59 | 705,300 | — | — |
| 2021-07-13 | $31.65 | $31.65 | 454,900 | — | — |
| 2021-07-12 | $32.38 | $32.38 | 928,300 | — | — |
| 2021-07-09 | $31.11 | $31.11 | 661,400 | — | — |
| 2021-07-08 | $31.15 | $31.15 | 556,900 | — | — |
| 2021-07-07 | $32.24 | $32.24 | 572,600 | — | — |
| 2021-07-06 | $32.09 | $32.09 | 604,200 | — | — |
| 2021-07-02 | $32.23 | $32.23 | 691,000 | — | — |
| 2021-07-01 | $32.86 | $32.86 | 599,300 | — | — |
| 2021-06-30 | $34.01 | $34.01 | 1,499,500 | — | — |
| 2021-06-29 | $34.56 | $34.56 | 356,200 | — | — |
| 2021-06-28 | $34.23 | $34.23 | 313,100 | — | — |
| 2021-06-25 | $34.23 | $34.23 | 855,400 | — | — |
| 2021-06-24 | $34.46 | $34.46 | 321,300 | — | — |
| 2021-06-23 | $34.64 | $34.64 | 527,400 | — | — |
| 2021-06-22 | $35.15 | $35.15 | 696,200 | — | — |
| 2021-06-21 | $35.50 | $35.50 | 612,800 | — | — |
| 2021-06-18 | $35.52 | $35.52 | 1,851,600 | — | — |
| 2021-06-17 | $36.53 | $36.53 | 916,500 | — | — |
| 2021-06-16 | $35.61 | $35.61 | 981,100 | — | — |
| 2021-06-15 | $36.17 | $36.17 | 544,000 | — | — |
| 2021-06-14 | $35.68 | $35.68 | 695,200 | — | — |
| 2021-06-11 | $35.67 | $35.67 | 508,500 | — | — |
| 2021-06-10 | $34.64 | $34.64 | 322,300 | — | — |
| 2021-06-09 | $34.38 | $34.38 | 362,000 | — | — |
| 2021-06-08 | $35.00 | $35.00 | 719,300 | — | — |
| 2021-06-07 | $33.94 | $33.94 | 716,100 | — | — |
| 2021-06-04 | $33.26 | $33.26 | 582,500 | — | — |
| 2021-06-03 | $33.44 | $33.44 | 571,600 | — | — |
| 2021-06-02 | $33.50 | $33.50 | 516,000 | — | — |
| 2021-06-01 | $33.14 | $33.14 | 376,700 | — | — |
| 2021-05-28 | $32.88 | $32.88 | 452,400 | — | — |
| 2021-05-27 | $33.01 | $33.01 | 531,400 | — | — |
| 2021-05-26 | $32.68 | $32.68 | 619,900 | — | — |
| 2021-05-25 | $31.20 | $31.20 | 582,500 | — | — |
| 2021-05-24 | $30.44 | $30.44 | 546,000 | — | — |
| 2021-05-21 | $30.46 | $30.46 | 582,300 | — | — |
| 2021-05-20 | $31.39 | $31.39 | 1,423,100 | — | — |
| 2021-05-19 | $27.85 | $27.85 | 2,351,900 | — | — |
| 2021-05-18 | $29.66 | $29.66 | 2,940,900 | — | — |
| 2021-05-17 | $34.64 | $34.64 | 1,136,000 | — | — |
| 2021-05-14 | $35.52 | $35.52 | 1,478,600 | — | — |
| 2021-05-13 | $33.41 | $33.41 | 1,796,100 | — | — |
| 2021-05-12 | $31.02 | $31.02 | 320,900 | — | — |
| 2021-05-11 | $31.22 | $31.22 | 521,700 | — | — |
| 2021-05-10 | $31.41 | $31.41 | 375,100 | — | — |
| 2021-05-07 | $31.08 | $31.08 | 492,300 | — | — |
| 2021-05-06 | $30.95 | $30.95 | 378,800 | — | — |
| 2021-05-05 | $31.70 | $31.70 | 419,900 | — | — |
| 2021-05-04 | $31.78 | $31.78 | 353,700 | — | — |
| 2021-05-03 | $32.71 | $32.71 | 288,300 | — | — |
| 2021-04-30 | $33.18 | $33.18 | 258,900 | — | — |
| 2021-04-29 | $33.56 | $33.56 | 503,400 | — | — |
| 2021-04-28 | $33.40 | $33.40 | 345,500 | — | — |
| 2021-04-27 | $33.87 | $33.87 | 382,500 | — | — |
| 2021-04-26 | $35.11 | $35.11 | 330,100 | — | — |
| 2021-04-23 | $33.90 | $33.90 | 376,900 | — | — |
| 2021-04-22 | $34.09 | $34.09 | 458,600 | — | — |
| 2021-04-21 | $33.34 | $33.34 | 533,700 | — | — |
| 2021-04-20 | $33.96 | $33.96 | 387,900 | — | — |
| 2021-04-19 | $34.13 | $34.13 | 350,200 | — | — |
| 2021-04-16 | $35.30 | $35.30 | 323,500 | — | — |
| 2021-04-15 | $35.25 | $35.25 | 357,000 | — | — |
| 2021-04-14 | $34.45 | $34.45 | 853,600 | — | — |
| 2021-04-13 | $35.39 | $35.39 | 636,900 | — | — |
| 2021-04-12 | $33.88 | $33.88 | 465,800 | — | — |
| 2021-04-09 | $34.40 | $34.40 | 655,300 | — | — |
| 2021-04-08 | $34.32 | $34.32 | 438,100 | — | — |
| 2021-04-07 | $34.46 | $34.46 | 468,600 | — | — |
| 2021-04-06 | $34.94 | $34.94 | 1,108,100 | — | — |
| 2021-04-05 | $37.21 | $37.21 | 1,784,800 | — | — |
| 2021-04-01 | $35.32 | $35.32 | 4,816,100 | — | — |
| 2021-03-31 | $37.92 | $37.92 | 855,900 | — | — |
| 2021-03-30 | $35.50 | $35.50 | 682,900 | — | — |
| 2021-03-29 | $36.14 | $36.14 | 707,600 | — | — |
| 2021-03-26 | $37.71 | $37.71 | 2,984,800 | — | — |
| 2021-03-25 | $30.75 | $30.75 | 635,900 | — | — |
| 2021-03-24 | $33.09 | $33.09 | 797,100 | — | — |
| 2021-03-23 | $34.06 | $34.06 | 681,600 | — | — |
| 2021-03-22 | $33.12 | $33.12 | 511,300 | — | — |
| 2021-03-19 | $33.88 | $33.88 | 3,269,000 | — | — |
| 2021-03-18 | $34.48 | $34.48 | 452,000 | — | — |
| 2021-03-17 | $35.84 | $35.84 | 491,700 | — | — |
| 2021-03-16 | $35.74 | $35.74 | 443,300 | — | — |
| 2021-03-15 | $35.12 | $35.12 | 400,300 | — | — |
| 2021-03-12 | $34.23 | $34.23 | 335,100 | — | — |
| 2021-03-11 | $33.45 | $33.45 | 489,700 | — | — |
| 2021-03-10 | $32.15 | $32.15 | 508,900 | — | — |
| 2021-03-09 | $31.42 | $31.42 | 357,000 | — | — |
| 2021-03-08 | $29.42 | $29.42 | 482,100 | — | — |
| 2021-03-05 | $30.43 | $30.43 | 866,900 | — | — |
| 2021-03-04 | $31.71 | $31.71 | 815,400 | — | — |
| 2021-03-03 | $32.83 | $32.83 | 416,900 | — | — |
| 2021-03-02 | $33.75 | $33.75 | 503,400 | — | — |
| 2021-03-01 | $35.02 | $35.02 | 330,800 | — | — |
| 2021-02-26 | $33.32 | $33.32 | 703,000 | — | — |
| 2021-02-25 | $34.63 | $34.63 | 370,600 | — | — |
| 2021-02-24 | $36.59 | $36.59 | 304,700 | — | — |
| 2021-02-23 | $34.54 | $34.54 | 596,000 | — | — |
| 2021-02-22 | $34.40 | $34.40 | 263,600 | — | — |
| 2021-02-19 | $35.59 | $35.59 | 422,700 | — | — |
| 2021-02-18 | $34.94 | $34.94 | 682,500 | — | — |
| 2021-02-17 | $35.46 | $35.46 | 731,500 | — | — |
| 2021-02-16 | $36.11 | $36.11 | 302,900 | — | — |
| 2021-02-12 | $37.02 | $37.02 | 409,100 | — | — |
| 2021-02-11 | $38.25 | $38.25 | 349,200 | — | — |
| 2021-02-10 | $38.85 | $38.85 | 677,300 | — | — |
| 2021-02-09 | $39.63 | $39.63 | 1,356,100 | — | — |
| 2021-02-08 | $38.19 | $38.19 | 579,900 | — | — |
| 2021-02-05 | $38.70 | $38.70 | 496,700 | — | — |
| 2021-02-04 | $39.20 | $39.20 | 441,600 | — | — |
| 2021-02-03 | $38.87 | $38.87 | 492,600 | — | — |
| 2021-02-02 | $38.82 | $38.82 | 819,300 | — | — |
| 2021-02-01 | $37.50 | $37.50 | 712,100 | — | — |
| 2021-01-29 | $35.30 | $35.30 | 775,900 | — | — |
| 2021-01-28 | $36.63 | $36.63 | 523,400 | — | — |
| 2021-01-27 | $35.81 | $35.81 | 643,900 | — | — |
| 2021-01-26 | $38.51 | $38.51 | 504,500 | — | — |
| 2021-01-25 | $38.25 | $38.25 | 753,000 | — | — |
| 2021-01-22 | $39.83 | $39.83 | 597,100 | — | — |
| 2021-01-21 | $39.38 | $39.38 | 1,054,000 | — | — |
| 2021-01-20 | $40.21 | $40.21 | 1,235,400 | — | — |
| 2021-01-19 | $39.70 | $39.70 | 1,424,500 | — | — |
| 2021-01-15 | $37.76 | $37.76 | 3,612,100 | — | — |
| 2021-01-14 | $34.49 | $34.49 | 1,090,800 | — | — |
| 2021-01-13 | $33.11 | $33.11 | 775,800 | — | — |
| 2021-01-12 | $32.34 | $32.34 | 288,200 | — | — |
| 2021-01-11 | $31.52 | $31.52 | 342,100 | — | — |
| 2021-01-08 | $30.47 | $30.47 | 349,800 | — | — |
| 2021-01-07 | $31.81 | $31.81 | 584,600 | — | — |
| 2021-01-06 | $31.06 | $31.06 | 1,279,900 | — | — |
| 2021-01-05 | $32.07 | $32.07 | 477,600 | — | — |
| 2021-01-04 | $33.27 | $33.27 | 1,091,100 | — | — |