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
- 2021-04-23 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 | $18.64 | $18.64 | 257,600 | — | — |
| 2021-12-30 | $18.52 | $18.52 | 288,300 | — | — |
| 2021-12-29 | $17.10 | $17.10 | 214,000 | — | — |
| 2021-12-28 | $17.12 | $17.12 | 185,200 | — | — |
| 2021-12-27 | $17.49 | $17.49 | 130,700 | — | — |
| 2021-12-23 | $17.27 | $17.27 | 132,900 | — | — |
| 2021-12-22 | $16.64 | $16.64 | 218,800 | — | — |
| 2021-12-21 | $16.01 | $16.01 | 350,200 | — | — |
| 2021-12-20 | $15.48 | $15.48 | 380,600 | — | — |
| 2021-12-17 | $16.54 | $16.54 | 2,475,800 | — | — |
| 2021-12-16 | $16.25 | $16.25 | 462,100 | — | — |
| 2021-12-15 | $16.28 | $16.28 | 524,300 | — | — |
| 2021-12-14 | $16.98 | $16.98 | 217,300 | — | — |
| 2021-12-13 | $17.49 | $17.49 | 350,100 | — | — |
| 2021-12-10 | $16.69 | $16.69 | 255,100 | — | — |
| 2021-12-09 | $17.45 | $17.45 | 282,200 | — | — |
| 2021-12-08 | $18.82 | $18.82 | 377,800 | — | — |
| 2021-12-07 | $18.16 | $18.16 | 263,000 | — | — |
| 2021-12-06 | $17.64 | $17.64 | 357,000 | — | — |
| 2021-12-03 | $17.20 | $17.20 | 317,900 | — | — |
| 2021-12-02 | $18.78 | $18.78 | 257,100 | — | — |
| 2021-12-01 | $17.96 | $17.96 | 298,700 | — | — |
| 2021-11-30 | $17.31 | $17.31 | 564,300 | — | — |
| 2021-11-29 | $16.80 | $16.80 | 371,200 | — | — |
| 2021-11-26 | $17.89 | $17.89 | 155,200 | — | — |
| 2021-11-24 | $17.94 | $17.94 | 286,800 | — | — |
| 2021-11-23 | $17.52 | $17.52 | 331,800 | — | — |
| 2021-11-22 | $18.09 | $18.09 | 363,700 | — | — |
| 2021-11-19 | $19.56 | $19.56 | 166,300 | — | — |
| 2021-11-18 | $19.20 | $19.20 | 195,300 | — | — |
| 2021-11-17 | $20.04 | $20.04 | 207,100 | — | — |
| 2021-11-16 | $21.17 | $21.17 | 276,200 | — | — |
| 2021-11-15 | $20.57 | $20.57 | 431,200 | — | — |
| 2021-11-12 | $21.77 | $21.77 | 162,100 | — | — |
| 2021-11-11 | $21.41 | $21.41 | 129,800 | — | — |
| 2021-11-10 | $21.30 | $21.30 | 195,400 | — | — |
| 2021-11-09 | $22.46 | $22.46 | 417,700 | — | — |
| 2021-11-08 | $23.53 | $23.53 | 196,600 | — | — |
| 2021-11-05 | $23.84 | $23.84 | 465,000 | — | — |
| 2021-11-04 | $24.23 | $24.23 | 267,000 | — | — |
| 2021-11-03 | $24.04 | $24.04 | 230,200 | — | — |
| 2021-11-02 | $23.16 | $23.16 | 226,300 | — | — |
| 2021-11-01 | $23.54 | $23.54 | 270,600 | — | — |
| 2021-10-29 | $23.06 | $23.06 | 183,200 | — | — |
| 2021-10-28 | $22.99 | $22.99 | 374,000 | — | — |
| 2021-10-27 | $23.07 | $23.07 | 190,500 | — | — |
| 2021-10-26 | $23.19 | $23.19 | 308,500 | — | — |
| 2021-10-25 | $22.13 | $22.13 | 291,300 | — | — |
| 2021-10-22 | $21.98 | $21.98 | 722,900 | — | — |
| 2021-10-21 | $19.95 | $19.95 | 1,612,800 | — | — |
| 2021-10-20 | $24.45 | $24.45 | 342,500 | — | — |
| 2021-10-19 | $25.39 | $25.39 | 140,700 | — | — |
| 2021-10-18 | $24.60 | $24.60 | 46,500 | — | — |
| 2021-10-15 | $24.42 | $24.42 | 91,500 | — | — |
| 2021-10-14 | $23.92 | $23.92 | 188,900 | — | — |
| 2021-10-13 | $22.56 | $22.56 | 223,400 | — | — |
| 2021-10-12 | $23.68 | $23.68 | 164,900 | — | — |
| 2021-10-11 | $25.20 | $25.20 | 69,200 | — | — |
| 2021-10-08 | $25.43 | $25.43 | 62,300 | — | — |
| 2021-10-07 | $25.73 | $25.73 | 108,900 | — | — |
| 2021-10-06 | $26.00 | $26.00 | 62,100 | — | — |
| 2021-10-05 | $25.56 | $25.56 | 110,100 | — | — |
| 2021-10-04 | $25.09 | $25.09 | 201,500 | — | — |
| 2021-10-01 | $26.52 | $26.52 | 240,800 | — | — |
| 2021-09-30 | $26.90 | $26.90 | 296,900 | — | — |
| 2021-09-29 | $27.50 | $27.50 | 176,400 | — | — |
| 2021-09-28 | $27.63 | $27.63 | 205,300 | — | — |
| 2021-09-27 | $28.00 | $28.00 | 184,500 | — | — |
| 2021-09-24 | $29.35 | $29.35 | 97,000 | — | — |
| 2021-09-23 | $29.13 | $29.13 | 101,900 | — | — |
| 2021-09-22 | $28.25 | $28.25 | 78,700 | — | — |
| 2021-09-21 | $29.05 | $29.05 | 283,400 | — | — |
| 2021-09-20 | $27.85 | $27.85 | 269,300 | — | — |
| 2021-09-17 | $28.98 | $28.98 | 336,100 | — | — |
| 2021-09-16 | $28.03 | $28.03 | 237,300 | — | — |
| 2021-09-15 | $28.66 | $28.66 | 293,700 | — | — |
| 2021-09-14 | $29.99 | $29.99 | 224,400 | — | — |
| 2021-09-13 | $27.70 | $27.70 | 217,600 | — | — |
| 2021-09-10 | $27.33 | $27.33 | 126,300 | — | — |
| 2021-09-09 | $28.44 | $28.44 | 173,700 | — | — |
| 2021-09-08 | $28.55 | $28.55 | 72,300 | — | — |
| 2021-09-07 | $28.79 | $28.79 | 147,900 | — | — |
| 2021-09-03 | $27.22 | $27.22 | 45,400 | — | — |
| 2021-09-02 | $27.29 | $27.29 | 117,000 | — | — |
| 2021-09-01 | $26.62 | $26.62 | 51,100 | — | — |
| 2021-08-31 | $25.25 | $25.25 | 49,200 | — | — |
| 2021-08-30 | $24.91 | $24.91 | 54,400 | — | — |
| 2021-08-27 | $25.14 | $25.14 | 69,200 | — | — |
| 2021-08-26 | $24.67 | $24.67 | 56,800 | — | — |
| 2021-08-25 | $25.20 | $25.20 | 89,800 | — | — |
| 2021-08-24 | $25.29 | $25.29 | 39,900 | — | — |
| 2021-08-23 | $24.46 | $24.46 | 92,900 | — | — |
| 2021-08-20 | $24.51 | $24.51 | 49,400 | — | — |
| 2021-08-19 | $25.33 | $25.33 | 59,900 | — | — |
| 2021-08-18 | $25.24 | $25.24 | 54,800 | — | — |
| 2021-08-17 | $25.20 | $25.20 | 78,600 | — | — |
| 2021-08-16 | $24.31 | $24.31 | 196,100 | — | — |
| 2021-08-13 | $24.15 | $24.15 | 93,100 | — | — |
| 2021-08-12 | $25.71 | $25.71 | 119,100 | — | — |
| 2021-08-11 | $25.97 | $25.97 | 71,200 | — | — |
| 2021-08-10 | $26.46 | $26.46 | 136,500 | — | — |
| 2021-08-09 | $26.18 | $26.18 | 118,400 | — | — |
| 2021-08-06 | $27.18 | $27.18 | 156,600 | — | — |
| 2021-08-05 | $28.12 | $28.12 | 496,800 | — | — |
| 2021-08-04 | $28.11 | $28.11 | 243,600 | — | — |
| 2021-08-03 | $29.26 | $29.26 | 79,200 | — | — |
| 2021-08-02 | $29.90 | $29.90 | 177,700 | — | — |
| 2021-07-30 | $30.26 | $30.26 | 92,800 | — | — |
| 2021-07-29 | $29.12 | $29.12 | 114,800 | — | — |
| 2021-07-28 | $28.77 | $28.77 | 59,500 | — | — |
| 2021-07-27 | $27.61 | $27.61 | 228,000 | — | — |
| 2021-07-26 | $27.03 | $27.03 | 94,100 | — | — |
| 2021-07-23 | $27.07 | $27.07 | 106,400 | — | — |
| 2021-07-22 | $27.34 | $27.34 | 92,800 | — | — |
| 2021-07-21 | $28.24 | $28.24 | 346,000 | — | — |
| 2021-07-20 | $27.74 | $27.74 | 290,500 | — | — |
| 2021-07-19 | $27.50 | $27.50 | 184,800 | — | — |
| 2021-07-16 | $27.69 | $27.69 | 137,500 | — | — |
| 2021-07-15 | $27.27 | $27.27 | 149,600 | — | — |
| 2021-07-14 | $27.86 | $27.86 | 146,300 | — | — |
| 2021-07-13 | $28.83 | $28.83 | 133,900 | — | — |
| 2021-07-12 | $29.04 | $29.04 | 210,200 | — | — |
| 2021-07-09 | $28.43 | $28.43 | 184,500 | — | — |
| 2021-07-08 | $29.41 | $29.41 | 277,800 | — | — |
| 2021-07-07 | $30.25 | $30.25 | 176,900 | — | — |
| 2021-07-06 | $29.02 | $29.02 | 430,600 | — | — |
| 2021-07-02 | $30.00 | $30.00 | 378,000 | — | — |
| 2021-07-01 | $30.50 | $30.50 | 251,800 | — | — |
| 2021-06-30 | $31.26 | $31.26 | 224,200 | — | — |
| 2021-06-29 | $30.48 | $30.48 | 294,800 | — | — |
| 2021-06-28 | $31.77 | $31.77 | 259,600 | — | — |
| 2021-06-25 | $31.00 | $31.00 | 1,593,100 | — | — |
| 2021-06-24 | $31.50 | $31.50 | 341,700 | — | — |
| 2021-06-23 | $32.72 | $32.72 | 289,200 | — | — |
| 2021-06-22 | $33.79 | $33.79 | 317,200 | — | — |
| 2021-06-21 | $33.48 | $33.48 | 378,900 | — | — |
| 2021-06-18 | $33.51 | $33.51 | 920,900 | — | — |
| 2021-06-17 | $34.79 | $34.79 | 767,200 | — | — |
| 2021-06-16 | $35.46 | $35.46 | 359,300 | — | — |
| 2021-06-15 | $34.89 | $34.89 | 187,800 | — | — |
| 2021-06-14 | $34.39 | $34.39 | 385,500 | — | — |
| 2021-06-11 | $36.11 | $36.11 | 229,400 | — | — |
| 2021-06-10 | $35.61 | $35.61 | 234,100 | — | — |
| 2021-06-09 | $35.61 | $35.61 | 188,700 | — | — |
| 2021-06-08 | $35.95 | $35.95 | 210,500 | — | — |
| 2021-06-07 | $34.86 | $34.86 | 285,500 | — | — |
| 2021-06-04 | $36.02 | $36.02 | 218,000 | — | — |
| 2021-06-03 | $35.99 | $35.99 | 178,200 | — | — |
| 2021-06-02 | $35.65 | $35.65 | 338,500 | — | — |
| 2021-06-01 | $33.96 | $33.96 | 135,900 | — | — |
| 2021-05-28 | $32.45 | $32.45 | 182,200 | — | — |
| 2021-05-27 | $32.33 | $32.33 | 119,800 | — | — |
| 2021-05-26 | $29.57 | $29.57 | 292,100 | — | — |
| 2021-05-25 | $28.09 | $28.09 | 167,400 | — | — |
| 2021-05-24 | $28.24 | $28.24 | 224,900 | — | — |
| 2021-05-21 | $28.77 | $28.77 | 175,400 | — | — |
| 2021-05-20 | $29.46 | $29.46 | 203,000 | — | — |
| 2021-05-19 | $29.84 | $29.84 | 143,500 | — | — |
| 2021-05-18 | $30.37 | $30.37 | 284,400 | — | — |
| 2021-05-17 | $29.36 | $29.36 | 169,900 | — | — |
| 2021-05-14 | $29.44 | $29.44 | 300,500 | — | — |
| 2021-05-13 | $27.06 | $27.06 | 426,500 | — | — |
| 2021-05-12 | $31.02 | $31.02 | 244,100 | — | — |
| 2021-05-11 | $32.99 | $32.99 | 212,800 | — | — |
| 2021-05-10 | $32.97 | $32.97 | 254,600 | — | — |
| 2021-05-07 | $32.57 | $32.57 | 206,100 | — | — |
| 2021-05-06 | $30.10 | $30.10 | 216,100 | — | — |
| 2021-05-05 | $30.37 | $30.37 | 226,400 | — | — |
| 2021-05-04 | $28.48 | $28.48 | 155,200 | — | — |
| 2021-05-03 | $30.16 | $30.16 | 113,500 | — | — |
| 2021-04-30 | $31.36 | $31.36 | 204,900 | — | — |
| 2021-04-29 | $29.32 | $29.32 | 206,300 | — | — |
| 2021-04-28 | $29.00 | $29.00 | 459,800 | — | — |
| 2021-04-27 | $31.27 | $31.27 | 985,200 | — | — |
| 2021-04-26 | $28.94 | $28.94 | 1,119,500 | — | — |
| 2021-04-23 | $25.53 | $25.53 | 5,214,500 | — | — |