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
- 2010-06-09 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 | $21.54 | $21.54 | 44,500 | — | — |
| 2021-12-30 | $21.57 | $21.57 | 167,400 | — | — |
| 2021-12-29 | $21.97 | $21.97 | 133,700 | — | — |
| 2021-12-28 | $21.86 | $21.86 | 112,700 | — | — |
| 2021-12-27 | $22.27 | $22.27 | 148,900 | — | — |
| 2021-12-23 | $22.05 | $22.05 | 126,500 | — | — |
| 2021-12-22 | $21.90 | $21.90 | 201,100 | — | — |
| 2021-12-21 | $21.70 | $21.70 | 56,200 | — | — |
| 2021-12-20 | $21.50 | $21.50 | 90,100 | — | — |
| 2021-12-17 | $21.51 | $21.51 | 158,000 | — | — |
| 2021-12-16 | $21.57 | $21.57 | 36,000 | — | — |
| 2021-12-15 | $21.42 | $21.42 | 256,600 | — | — |
| 2021-12-14 | $21.52 | $21.52 | 74,100 | — | — |
| 2021-12-13 | $21.36 | $21.36 | 90,600 | — | — |
| 2021-12-10 | $21.60 | $21.60 | 52,100 | — | — |
| 2021-12-09 | $21.63 | $21.63 | 83,700 | — | — |
| 2021-12-08 | $21.57 | $21.57 | 71,200 | — | — |
| 2021-12-07 | $21.58 | $21.58 | 99,900 | — | — |
| 2021-12-06 | $21.52 | $21.52 | 146,400 | — | — |
| 2021-12-03 | $21.48 | $21.48 | 86,900 | — | — |
| 2021-12-02 | $21.28 | $21.28 | 446,100 | — | — |
| 2021-12-01 | $21.07 | $21.07 | 170,800 | — | — |
| 2021-11-30 | $21.03 | $21.03 | 296,200 | — | — |
| 2021-11-29 | $21.54 | $21.54 | 114,100 | — | — |
| 2021-11-26 | $21.88 | $21.88 | 147,700 | — | — |
| 2021-11-24 | $21.60 | $21.60 | 170,900 | — | — |
| 2021-11-23 | $21.77 | $21.77 | 135,000 | — | — |
| 2021-11-22 | $21.59 | $21.59 | 140,200 | — | — |
| 2021-11-19 | $21.39 | $21.39 | 103,200 | — | — |
| 2021-11-18 | $21.39 | $21.39 | 88,100 | — | — |
| 2021-11-17 | $21.49 | $21.49 | 136,600 | — | — |
| 2021-11-16 | $21.35 | $21.35 | 81,000 | — | — |
| 2021-11-15 | $21.47 | $21.47 | 71,300 | — | — |
| 2021-11-12 | $21.53 | $21.53 | 114,300 | — | — |
| 2021-11-11 | $21.28 | $21.28 | 119,400 | — | — |
| 2021-11-10 | $21.36 | $21.36 | 104,000 | — | — |
| 2021-11-09 | $20.98 | $20.98 | 139,100 | — | — |
| 2021-11-08 | $20.80 | $20.80 | 101,800 | — | — |
| 2021-11-05 | $20.82 | $20.82 | 109,200 | — | — |
| 2021-11-04 | $21.02 | $21.02 | 98,400 | — | — |
| 2021-11-03 | $21.17 | $21.17 | 137,300 | — | — |
| 2021-11-02 | $21.46 | $21.46 | 163,200 | — | — |
| 2021-11-01 | $21.66 | $21.66 | 146,400 | — | — |
| 2021-10-29 | $21.37 | $21.37 | 147,800 | — | — |
| 2021-10-28 | $21.23 | $21.23 | 156,700 | — | — |
| 2021-10-27 | $21.04 | $21.04 | 222,500 | — | — |
| 2021-10-26 | $20.50 | $20.50 | 149,500 | — | — |
| 2021-10-25 | $20.39 | $20.39 | 89,800 | — | — |
| 2021-10-22 | $20.38 | $20.38 | 104,800 | — | — |
| 2021-10-21 | $20.21 | $20.21 | 81,400 | — | — |
| 2021-10-20 | $20.44 | $20.44 | 129,400 | — | — |
| 2021-10-19 | $20.11 | $20.11 | 151,300 | — | — |
| 2021-10-18 | $20.15 | $20.15 | 711,800 | — | — |
| 2021-10-15 | $20.02 | $20.02 | 144,500 | — | — |
| 2021-10-14 | $19.67 | $19.67 | 687,300 | — | — |
| 2021-10-13 | $19.53 | $19.53 | 448,000 | — | — |
| 2021-10-12 | $19.96 | $19.96 | 419,200 | — | — |
| 2021-10-11 | $20.27 | $20.27 | 864,600 | — | — |
| 2021-10-08 | $20.14 | $20.14 | 44,200 | — | — |
| 2021-10-07 | $20.24 | $20.24 | 184,700 | — | — |
| 2021-10-06 | $20.30 | $20.30 | 60,800 | — | — |
| 2021-10-05 | $20.31 | $20.31 | 172,000 | — | — |
| 2021-10-04 | $20.52 | $20.52 | 176,100 | — | — |
| 2021-10-01 | $20.51 | $20.51 | 159,300 | — | — |
| 2021-09-30 | $20.17 | $20.17 | 183,600 | — | — |
| 2021-09-29 | $20.25 | $20.25 | 112,800 | — | — |
| 2021-09-28 | $20.06 | $20.06 | 89,700 | — | — |
| 2021-09-27 | $20.23 | $20.23 | 180,200 | — | — |
| 2021-09-24 | $19.73 | $19.73 | 36,700 | — | — |
| 2021-09-23 | $19.81 | $19.81 | 71,800 | — | — |
| 2021-09-22 | $19.63 | $19.63 | 144,100 | — | — |
| 2021-09-21 | $19.36 | $19.36 | 75,500 | — | — |
| 2021-09-20 | $19.59 | $19.59 | 209,800 | — | — |
| 2021-09-17 | $19.74 | $19.74 | 52,500 | — | — |
| 2021-09-16 | $19.78 | $19.78 | 75,200 | — | — |
| 2021-09-15 | $19.98 | $19.98 | 158,000 | — | — |
| 2021-09-14 | $19.59 | $19.59 | 59,000 | — | — |
| 2021-09-13 | $19.35 | $19.35 | 135,300 | — | — |
| 2021-09-10 | $19.47 | $19.47 | 172,000 | — | — |
| 2021-09-09 | $19.26 | $19.26 | 103,600 | — | — |
| 2021-09-08 | $19.33 | $19.33 | 200,800 | — | — |
| 2021-09-07 | $19.30 | $19.30 | 145,200 | — | — |
| 2021-09-03 | $19.68 | $19.68 | 66,600 | — | — |
| 2021-09-02 | $19.70 | $19.70 | 55,100 | — | — |
| 2021-09-01 | $19.71 | $19.71 | 103,600 | — | — |
| 2021-08-31 | $20.00 | $20.00 | 112,900 | — | — |
| 2021-08-30 | $20.31 | $20.31 | 96,100 | — | — |
| 2021-08-27 | $20.57 | $20.57 | 88,900 | — | — |
| 2021-08-26 | $20.49 | $20.49 | 81,400 | — | — |
| 2021-08-25 | $20.61 | $20.61 | 123,200 | — | — |
| 2021-08-24 | $20.27 | $20.27 | 107,400 | — | — |
| 2021-08-23 | $19.96 | $19.96 | 119,000 | — | — |
| 2021-08-20 | $19.96 | $19.96 | 117,500 | — | — |
| 2021-08-19 | $20.46 | $20.46 | 213,900 | — | — |
| 2021-08-18 | $20.83 | $20.83 | 69,600 | — | — |
| 2021-08-17 | $20.83 | $20.83 | 145,000 | — | — |
| 2021-08-16 | $21.03 | $21.03 | 126,600 | — | — |
| 2021-08-13 | $21.12 | $21.12 | 133,900 | — | — |
| 2021-08-12 | $21.13 | $21.13 | 314,900 | — | — |
| 2021-08-11 | $20.74 | $20.74 | 137,500 | — | — |
| 2021-08-10 | $20.61 | $20.61 | 79,500 | — | — |
| 2021-08-09 | $20.69 | $20.69 | 75,100 | — | — |
| 2021-08-06 | $20.72 | $20.72 | 167,200 | — | — |
| 2021-08-05 | $20.48 | $20.48 | 76,500 | — | — |
| 2021-08-04 | $20.32 | $20.32 | 89,500 | — | — |
| 2021-08-03 | $20.48 | $20.48 | 131,500 | — | — |
| 2021-08-02 | $20.61 | $20.61 | 122,900 | — | — |
| 2021-07-30 | $20.12 | $20.12 | 135,600 | — | — |
| 2021-07-29 | $20.45 | $20.45 | 123,000 | — | — |
| 2021-07-28 | $20.25 | $20.25 | 88,600 | — | — |
| 2021-07-27 | $20.25 | $20.25 | 333,300 | — | — |
| 2021-07-26 | $20.24 | $20.24 | 629,700 | — | — |
| 2021-07-23 | $20.01 | $20.01 | 77,900 | — | — |
| 2021-07-22 | $20.56 | $20.56 | 51,900 | — | — |
| 2021-07-21 | $20.80 | $20.80 | 65,900 | — | — |
| 2021-07-20 | $20.75 | $20.75 | 199,200 | — | — |
| 2021-07-19 | $20.35 | $20.35 | 211,900 | — | — |
| 2021-07-16 | $20.22 | $20.22 | 188,500 | — | — |
| 2021-07-15 | $20.41 | $20.41 | 121,400 | — | — |
| 2021-07-14 | $20.49 | $20.49 | 304,400 | — | — |
| 2021-07-13 | $19.99 | $19.99 | 213,200 | — | — |
| 2021-07-12 | $19.72 | $19.72 | 557,000 | — | — |
| 2021-07-09 | $19.13 | $19.13 | 199,700 | — | — |
| 2021-07-08 | $19.40 | $19.40 | 194,800 | — | — |
| 2021-07-07 | $19.67 | $19.67 | 157,400 | — | — |
| 2021-07-06 | $19.83 | $19.83 | 802,600 | — | — |
| 2021-07-02 | $21.07 | $21.07 | 166,400 | — | — |
| 2021-07-01 | $21.35 | $21.35 | 280,100 | — | — |
| 2021-06-30 | $21.37 | $21.37 | 1,242,400 | — | — |
| 2021-06-29 | $20.02 | $20.02 | 663,600 | — | — |
| 2021-06-28 | $20.05 | $20.05 | 355,700 | — | — |
| 2021-06-25 | $19.20 | $19.20 | 314,000 | — | — |
| 2021-06-24 | $19.74 | $19.74 | 274,200 | — | — |
| 2021-06-23 | $19.77 | $19.77 | 193,700 | — | — |
| 2021-06-22 | $19.87 | $19.87 | 149,700 | — | — |
| 2021-06-21 | $20.46 | $20.46 | 243,000 | — | — |
| 2021-06-18 | $20.58 | $20.58 | 402,700 | — | — |
| 2021-06-17 | $19.65 | $19.65 | 695,700 | — | — |
| 2021-06-16 | $20.96 | $20.96 | 223,500 | — | — |
| 2021-06-15 | $21.06 | $21.06 | 289,900 | — | — |
| 2021-06-14 | $21.33 | $21.33 | 336,800 | — | — |
| 2021-06-11 | $22.24 | $22.24 | 260,700 | — | — |
| 2021-06-10 | $22.46 | $22.46 | 335,800 | — | — |
| 2021-06-09 | $22.22 | $22.22 | 261,200 | — | — |
| 2021-06-08 | $22.21 | $22.21 | 295,800 | — | — |
| 2021-06-07 | $21.85 | $21.85 | 326,200 | — | — |
| 2021-06-04 | $21.42 | $21.42 | 251,400 | — | — |
| 2021-06-03 | $20.75 | $20.75 | 162,100 | — | — |
| 2021-06-02 | $20.94 | $20.94 | 188,000 | — | — |
| 2021-06-01 | $21.12 | $21.12 | 421,200 | — | — |
| 2021-05-28 | $20.29 | $20.29 | 228,900 | — | — |
| 2021-05-27 | $20.56 | $20.56 | 587,800 | — | — |
| 2021-05-26 | $19.46 | $19.46 | 623,600 | — | — |
| 2021-05-25 | $19.28 | $19.28 | 589,600 | — | — |
| 2021-05-24 | $20.07 | $20.07 | 274,000 | — | — |
| 2021-05-21 | $20.18 | $20.18 | 570,100 | — | — |
| 2021-05-20 | $20.41 | $20.41 | 252,800 | — | — |
| 2021-05-19 | $20.14 | $20.14 | 579,300 | — | — |
| 2021-05-18 | $20.19 | $20.19 | 445,400 | — | — |
| 2021-05-17 | $19.88 | $19.88 | 905,200 | — | — |
| 2021-05-14 | $19.92 | $19.92 | 827,000 | — | — |
| 2021-05-13 | $20.53 | $20.53 | 1,364,400 | — | — |
| 2021-05-12 | $21.69 | $21.69 | 862,400 | — | — |
| 2021-05-11 | $22.28 | $22.28 | 777,500 | — | — |
| 2021-05-10 | $22.12 | $22.12 | 746,200 | — | — |
| 2021-05-07 | $22.91 | $22.91 | 923,500 | — | — |
| 2021-05-06 | $22.60 | $22.60 | 1,064,500 | — | — |
| 2021-05-05 | $22.00 | $22.00 | 732,000 | — | — |
| 2021-05-04 | $21.47 | $21.47 | 712,900 | — | — |
| 2021-05-03 | $20.75 | $20.75 | 430,300 | — | — |
| 2021-04-30 | $20.79 | $20.79 | 380,900 | — | — |
| 2021-04-29 | $19.99 | $19.99 | 362,900 | — | — |
| 2021-04-28 | $19.86 | $19.86 | 797,400 | — | — |
| 2021-04-27 | $20.46 | $20.46 | 529,600 | — | — |
| 2021-04-26 | $20.67 | $20.67 | 807,200 | — | — |
| 2021-04-23 | $20.01 | $20.01 | 371,900 | — | — |
| 2021-04-22 | $20.00 | $20.00 | 514,900 | — | — |
| 2021-04-21 | $19.25 | $19.25 | 356,000 | — | — |
| 2021-04-20 | $18.98 | $18.98 | 419,300 | — | — |
| 2021-04-19 | $18.60 | $18.60 | 265,100 | — | — |
| 2021-04-16 | $18.37 | $18.37 | 230,500 | — | — |
| 2021-04-15 | $18.40 | $18.40 | 218,600 | — | — |
| 2021-04-14 | $18.39 | $18.39 | 250,300 | — | — |
| 2021-04-13 | $18.01 | $18.01 | 215,200 | — | — |
| 2021-04-12 | $17.65 | $17.65 | 210,700 | — | — |
| 2021-04-09 | $17.76 | $17.76 | 400,900 | — | — |
| 2021-04-08 | $17.76 | $17.76 | 264,200 | — | — |
| 2021-04-07 | $17.33 | $17.33 | 129,000 | — | — |
| 2021-04-06 | $17.29 | $17.29 | 121,200 | — | — |
| 2021-04-05 | $17.34 | $17.34 | 158,600 | — | — |
| 2021-04-01 | $17.34 | $17.34 | 495,900 | — | — |
| 2021-03-31 | $17.53 | $17.53 | 1,125,000 | — | — |
| 2021-03-30 | $16.38 | $16.38 | 377,500 | — | — |
| 2021-03-29 | $16.67 | $16.67 | 189,100 | — | — |
| 2021-03-26 | $16.85 | $16.85 | 179,500 | — | — |
| 2021-03-25 | $16.79 | $16.79 | 213,300 | — | — |
| 2021-03-24 | $16.89 | $16.89 | 163,200 | — | — |
| 2021-03-23 | $16.88 | $16.88 | 103,000 | — | — |
| 2021-03-22 | $16.88 | $16.88 | 248,600 | — | — |
| 2021-03-19 | $16.96 | $16.96 | 124,600 | — | — |
| 2021-03-18 | $16.83 | $16.83 | 301,300 | — | — |
| 2021-03-17 | $17.18 | $17.18 | 85,000 | — | — |
| 2021-03-16 | $17.19 | $17.19 | 147,200 | — | — |
| 2021-03-15 | $17.17 | $17.17 | 194,000 | — | — |
| 2021-03-12 | $17.08 | $17.08 | 143,800 | — | — |
| 2021-03-11 | $17.16 | $17.16 | 207,200 | — | — |
| 2021-03-10 | $17.01 | $17.01 | 359,800 | — | — |
| 2021-03-09 | $17.32 | $17.32 | 220,900 | — | — |
| 2021-03-08 | $17.30 | $17.30 | 182,800 | — | — |
| 2021-03-05 | $17.35 | $17.35 | 312,800 | — | — |
| 2021-03-04 | $16.95 | $16.95 | 395,100 | — | — |
| 2021-03-03 | $16.98 | $16.98 | 219,700 | — | — |
| 2021-03-02 | $17.20 | $17.20 | 428,400 | — | — |
| 2021-03-01 | $17.00 | $17.00 | 300,600 | — | — |
| 2021-02-26 | $17.22 | $17.22 | 486,500 | — | — |
| 2021-02-25 | $17.26 | $17.26 | 233,800 | — | — |
| 2021-02-24 | $17.46 | $17.46 | 182,200 | — | — |
| 2021-02-23 | $17.34 | $17.34 | 306,400 | — | — |
| 2021-02-22 | $17.25 | $17.25 | 329,500 | — | — |
| 2021-02-19 | $16.98 | $16.98 | 455,700 | — | — |
| 2021-02-18 | $17.07 | $17.07 | 125,100 | — | — |
| 2021-02-17 | $17.10 | $17.10 | 165,000 | — | — |
| 2021-02-16 | $17.07 | $17.07 | 322,600 | — | — |
| 2021-02-12 | $16.70 | $16.70 | 919,300 | — | — |
| 2021-02-11 | $16.77 | $16.77 | 448,500 | — | — |
| 2021-02-10 | $16.58 | $16.58 | 2,983,600 | — | — |
| 2021-02-09 | $17.10 | $17.10 | 644,300 | — | — |
| 2021-02-08 | $17.31 | $17.31 | 488,600 | — | — |
| 2021-02-05 | $16.96 | $16.96 | 133,400 | — | — |
| 2021-02-04 | $16.94 | $16.94 | 106,500 | — | — |
| 2021-02-03 | $16.95 | $16.95 | 239,700 | — | — |
| 2021-02-02 | $16.80 | $16.80 | 187,500 | — | — |
| 2021-02-01 | $16.96 | $16.96 | 390,100 | — | — |
| 2021-01-29 | $16.88 | $16.88 | 285,000 | — | — |
| 2021-01-28 | $16.57 | $16.57 | 173,900 | — | — |
| 2021-01-27 | $16.60 | $16.60 | 232,200 | — | — |
| 2021-01-26 | $16.64 | $16.64 | 225,900 | — | — |
| 2021-01-25 | $16.16 | $16.16 | 362,300 | — | — |
| 2021-01-22 | $15.85 | $15.85 | 469,000 | — | — |
| 2021-01-21 | $16.53 | $16.53 | 167,200 | — | — |
| 2021-01-20 | $16.48 | $16.48 | 428,100 | — | — |
| 2021-01-19 | $16.69 | $16.69 | 274,700 | — | — |
| 2021-01-15 | $16.90 | $16.90 | 198,400 | — | — |
| 2021-01-14 | $16.95 | $16.95 | 275,600 | — | — |
| 2021-01-13 | $16.67 | $16.67 | 451,200 | — | — |
| 2021-01-12 | $16.79 | $16.79 | 1,124,600 | — | — |
| 2021-01-11 | $15.80 | $15.80 | 237,600 | — | — |
| 2021-01-08 | $15.93 | $15.93 | 291,600 | — | — |
| 2021-01-07 | $15.90 | $15.90 | 223,100 | — | — |
| 2021-01-06 | $15.91 | $15.91 | 145,400 | — | — |
| 2021-01-05 | $15.83 | $15.83 | 218,400 | — | — |
| 2021-01-04 | $15.59 | $15.59 | 370,100 | — | — |