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
- 2008-11-25 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 | $20.75 | $20.75 | 6,000 | — | — |
| 2021-12-30 | $20.75 | $20.75 | 5,600 | — | — |
| 2021-12-29 | $20.71 | $20.71 | 31,200 | — | — |
| 2021-12-28 | $20.65 | $20.65 | 3,600 | — | — |
| 2021-12-27 | $20.67 | $20.67 | 47,200 | — | — |
| 2021-12-23 | $20.50 | $20.50 | 3,600 | — | — |
| 2021-12-22 | $20.39 | $20.39 | 6,800 | — | — |
| 2021-12-21 | $20.39 | $20.39 | 8,800 | — | — |
| 2021-12-20 | $20.24 | $20.24 | 30,400 | — | — |
| 2021-12-17 | $20.25 | $20.25 | 11,600 | — | — |
| 2021-12-16 | $20.22 | $20.22 | 7,200 | — | — |
| 2021-12-15 | $20.37 | $20.37 | 25,200 | — | — |
| 2021-12-14 | $20.25 | $20.25 | 25,600 | — | — |
| 2021-12-13 | $20.20 | $20.20 | 4,400 | — | — |
| 2021-12-10 | $20.15 | $20.15 | 3,200 | — | — |
| 2021-12-09 | $20.15 | $20.15 | 6,000 | — | — |
| 2021-12-08 | $20.23 | $20.23 | 11,200 | — | — |
| 2021-12-07 | $20.17 | $20.17 | 24,000 | — | — |
| 2021-12-06 | $20.16 | $20.16 | 23,200 | — | — |
| 2021-12-03 | $19.92 | $19.92 | 203,200 | — | — |
| 2021-12-02 | $19.92 | $19.92 | 40,400 | — | — |
| 2021-12-01 | $19.94 | $19.94 | 223,600 | — | — |
| 2021-11-30 | $20.03 | $20.03 | 44,800 | — | — |
| 2021-11-29 | $20.24 | $20.24 | 5,600 | — | — |
| 2021-11-26 | $20.05 | $20.05 | 14,400 | — | — |
| 2021-11-24 | $20.90 | $20.90 | 8,800 | — | — |
| 2021-11-23 | $20.80 | $20.80 | 4,800 | — | — |
| 2021-11-22 | $20.70 | $20.70 | 4,800 | — | — |
| 2021-11-19 | $20.39 | $20.39 | 6,800 | — | — |
| 2021-11-18 | $20.49 | $20.49 | 5,200 | — | — |
| 2021-11-17 | $20.43 | $20.43 | 20,400 | — | — |
| 2021-11-16 | $20.70 | $20.70 | 28,800 | — | — |
| 2021-11-15 | $20.46 | $20.46 | 38,800 | — | — |
| 2021-11-12 | $20.34 | $20.34 | 16,800 | — | — |
| 2021-11-11 | $20.42 | $20.42 | 14,000 | — | — |
| 2021-11-10 | $20.36 | $20.36 | 42,400 | — | — |
| 2021-11-09 | $20.00 | $20.00 | 12,400 | — | — |
| 2021-11-08 | $20.14 | $20.14 | 36,800 | — | — |
| 2021-11-05 | $20.17 | $20.17 | 10,800 | — | — |
| 2021-11-04 | $20.31 | $20.31 | 13,600 | — | — |
| 2021-11-03 | $20.41 | $20.41 | 47,200 | — | — |
| 2021-11-02 | $20.39 | $20.39 | 22,800 | — | — |
| 2021-11-01 | $20.42 | $20.42 | 488,800 | — | — |
| 2021-10-29 | $20.41 | $20.41 | 22,000 | — | — |
| 2021-10-28 | $20.26 | $20.26 | 2,800 | — | — |
| 2021-10-27 | $20.34 | $20.34 | 4,400 | — | — |
| 2021-10-26 | $20.45 | $20.45 | 13,200 | — | — |
| 2021-10-25 | $20.31 | $20.31 | 1,600 | — | — |
| 2021-10-22 | $20.22 | $20.22 | 3,200 | — | — |
| 2021-10-21 | $20.42 | $20.42 | 13,200 | — | — |
| 2021-10-20 | $20.52 | $20.52 | 8,800 | — | — |
| 2021-10-19 | $20.55 | $20.55 | 7,200 | — | — |
| 2021-10-18 | $20.53 | $20.53 | 13,200 | — | — |
| 2021-10-15 | $20.50 | $20.50 | 59,200 | — | — |
| 2021-10-14 | $20.29 | $20.29 | 6,400 | — | — |
| 2021-10-13 | $20.15 | $20.15 | 2,800 | — | — |
| 2021-10-12 | $20.27 | $20.27 | 12,000 | — | — |
| 2021-10-11 | $20.19 | $20.19 | 18,800 | — | — |
| 2021-10-08 | $19.80 | $19.80 | 8,400 | — | — |
| 2021-10-07 | $19.58 | $19.58 | 1,200 | — | — |
| 2021-10-06 | $19.52 | $19.52 | 7,200 | — | — |
| 2021-10-05 | $19.54 | $19.54 | 2,800 | — | — |
| 2021-10-04 | $19.35 | $19.35 | 3,200 | — | — |
| 2021-10-01 | $19.39 | $19.39 | 19,600 | — | — |
| 2021-09-30 | $19.49 | $19.49 | 6,400 | — | — |
| 2021-09-29 | $19.72 | $19.72 | 24,400 | — | — |
| 2021-09-28 | $19.56 | $19.56 | 6,800 | — | — |
| 2021-09-27 | $19.39 | $19.39 | 22,000 | — | — |
| 2021-09-24 | $19.31 | $19.31 | 2,000 | — | — |
| 2021-09-23 | $19.13 | $19.13 | 10,800 | — | — |
| 2021-09-22 | $18.95 | $18.95 | 4,000 | — | — |
| 2021-09-21 | $18.76 | $18.76 | 2,000 | — | — |
| 2021-09-20 | $18.84 | $18.84 | 2,800 | — | — |
| 2021-09-17 | $19.04 | $19.04 | 4,400 | — | — |
| 2021-09-16 | $18.94 | $18.94 | 4,000 | — | — |
| 2021-09-15 | $18.83 | $18.83 | 6,800 | — | — |
| 2021-09-14 | $18.92 | $18.92 | 2,800 | — | — |
| 2021-09-13 | $19.05 | $19.05 | 4,000 | — | — |
| 2021-09-10 | $19.00 | $19.00 | 1,600 | — | — |
| 2021-09-09 | $18.94 | $18.94 | 8,400 | — | — |
| 2021-09-08 | $19.14 | $19.14 | 2,400 | — | — |
| 2021-09-07 | $19.16 | $19.16 | 5,200 | — | — |
| 2021-09-03 | $18.94 | $18.94 | 800 | — | — |
| 2021-09-02 | $19.03 | $19.03 | 4,800 | — | — |
| 2021-09-01 | $19.06 | $19.06 | 5,200 | — | — |
| 2021-08-31 | $19.06 | $19.06 | 3,600 | — | — |
| 2021-08-30 | $19.02 | $19.02 | 1,600 | — | — |
| 2021-08-27 | $19.00 | $19.00 | 6,400 | — | — |
| 2021-08-26 | $19.08 | $19.08 | 16,800 | — | — |
| 2021-08-25 | $19.05 | $19.05 | 9,200 | — | — |
| 2021-08-24 | $18.94 | $18.94 | 1,200 | — | — |
| 2021-08-23 | $18.95 | $18.95 | 47,200 | — | — |
| 2021-08-20 | $19.05 | $19.05 | 3,600 | — | — |
| 2021-08-19 | $18.99 | $18.99 | 19,600 | — | — |
| 2021-08-18 | $18.98 | $18.98 | 19,200 | — | — |
| 2021-08-17 | $18.92 | $18.92 | 6,400 | — | — |
| 2021-08-16 | $18.80 | $18.80 | 4,400 | — | — |
| 2021-08-13 | $18.91 | $18.91 | 20,000 | — | — |
| 2021-08-12 | $19.21 | $19.21 | 12,000 | — | — |
| 2021-08-11 | $19.22 | $19.22 | 3,600 | — | — |
| 2021-08-10 | $19.27 | $19.27 | 10,800 | — | — |
| 2021-08-09 | $19.19 | $19.19 | 7,600 | — | — |
| 2021-08-06 | $19.14 | $19.14 | 20,400 | — | — |
| 2021-08-05 | $18.99 | $18.99 | 1,600 | — | — |
| 2021-08-04 | $18.90 | $18.90 | 6,400 | — | — |
| 2021-08-03 | $18.75 | $18.75 | 5,200 | — | — |
| 2021-08-02 | $18.85 | $18.85 | 21,200 | — | — |
| 2021-07-30 | $18.97 | $18.97 | 8,800 | — | — |
| 2021-07-29 | $18.89 | $18.89 | 15,600 | — | — |
| 2021-07-28 | $19.04 | $19.04 | 12,000 | — | — |
| 2021-07-27 | $18.99 | $18.99 | 11,200 | — | — |
| 2021-07-26 | $19.23 | $19.23 | 25,600 | — | — |
| 2021-07-23 | $19.28 | $19.28 | 7,600 | — | — |
| 2021-07-22 | $19.13 | $19.13 | 6,800 | — | — |
| 2021-07-21 | $19.19 | $19.19 | 16,400 | — | — |
| 2021-07-20 | $19.03 | $19.03 | 17,200 | — | — |
| 2021-07-19 | $18.92 | $18.92 | 26,400 | — | — |
| 2021-07-16 | $19.12 | $19.12 | 2,800 | — | — |
| 2021-07-15 | $19.03 | $19.03 | 3,200 | — | — |
| 2021-07-14 | $19.09 | $19.09 | 7,200 | — | — |
| 2021-07-13 | $19.31 | $19.31 | 4,400 | — | — |
| 2021-07-12 | $19.22 | $19.22 | 7,200 | — | — |
| 2021-07-09 | $19.14 | $19.14 | 64,800 | — | — |
| 2021-07-08 | $19.03 | $19.03 | 16,000 | — | — |
| 2021-07-07 | $19.29 | $19.29 | 2,800 | — | — |
| 2021-07-06 | $19.33 | $19.33 | 30,800 | — | — |
| 2021-07-02 | $19.47 | $19.47 | 51,600 | — | — |
| 2021-07-01 | $19.65 | $19.65 | 73,600 | — | — |
| 2021-06-30 | $19.50 | $19.50 | 26,000 | — | — |
| 2021-06-29 | $19.30 | $19.30 | 22,800 | — | — |
| 2021-06-28 | $19.32 | $19.32 | 94,400 | — | — |
| 2021-06-25 | $19.38 | $19.38 | 20,400 | — | — |
| 2021-06-24 | $19.41 | $19.41 | 10,800 | — | — |
| 2021-06-23 | $19.45 | $19.45 | 9,600 | — | — |
| 2021-06-22 | $19.33 | $19.33 | 12,400 | — | — |
| 2021-06-21 | $19.21 | $19.21 | 6,800 | — | — |
| 2021-06-18 | $19.17 | $19.17 | 20,400 | — | — |
| 2021-06-17 | $19.22 | $19.22 | 18,400 | — | — |
| 2021-06-16 | $19.33 | $19.33 | 21,200 | — | — |
| 2021-06-15 | $19.14 | $19.14 | 4,000 | — | — |
| 2021-06-14 | $19.14 | $19.14 | 11,600 | — | — |
| 2021-06-11 | $19.00 | $19.00 | 12,000 | — | — |
| 2021-06-10 | $18.89 | $18.89 | 9,200 | — | — |
| 2021-06-09 | $18.99 | $18.99 | 6,000 | — | — |
| 2021-06-08 | $18.94 | $18.94 | 9,600 | — | — |
| 2021-06-07 | $18.86 | $18.86 | 4,800 | — | — |
| 2021-06-04 | $18.96 | $18.96 | 138,800 | — | — |
| 2021-06-03 | $19.22 | $19.22 | 82,000 | — | — |
| 2021-06-02 | $18.98 | $18.98 | 19,600 | — | — |
| 2021-06-01 | $18.96 | $18.96 | 125,200 | — | — |
| 2021-05-28 | $19.08 | $19.08 | 87,200 | — | — |
| 2021-05-27 | $19.07 | $19.07 | 28,400 | — | — |
| 2021-05-26 | $18.84 | $18.84 | 12,400 | — | — |
| 2021-05-25 | $18.70 | $18.70 | 21,600 | — | — |
| 2021-05-24 | $18.72 | $18.72 | 6,400 | — | — |
| 2021-05-21 | $18.76 | $18.76 | 12,400 | — | — |
| 2021-05-20 | $18.73 | $18.73 | 8,400 | — | — |
| 2021-05-19 | $18.87 | $18.87 | 10,400 | — | — |
| 2021-05-18 | $18.77 | $18.77 | 8,800 | — | — |
| 2021-05-17 | $18.86 | $18.86 | 31,200 | — | — |
| 2021-05-14 | $18.92 | $18.92 | 11,200 | — | — |
| 2021-05-13 | $18.95 | $18.95 | 12,800 | — | — |
| 2021-05-12 | $19.01 | $19.01 | 83,600 | — | — |
| 2021-05-11 | $18.69 | $18.69 | 20,800 | — | — |
| 2021-05-10 | $18.73 | $18.73 | 14,400 | — | — |
| 2021-05-07 | $18.66 | $18.66 | 17,600 | — | — |
| 2021-05-06 | $18.82 | $18.82 | 20,000 | — | — |
| 2021-05-05 | $18.87 | $18.87 | 32,400 | — | — |
| 2021-05-04 | $18.91 | $18.91 | 80,400 | — | — |
| 2021-05-03 | $18.84 | $18.84 | 476,800 | — | — |
| 2021-04-30 | $18.91 | $18.91 | 18,000 | — | — |
| 2021-04-29 | $18.78 | $18.78 | 3,600 | — | — |
| 2021-04-28 | $18.68 | $18.68 | 38,800 | — | — |
| 2021-04-27 | $18.73 | $18.73 | 11,600 | — | — |
| 2021-04-26 | $18.52 | $18.52 | 2,400 | — | — |
| 2021-04-23 | $18.43 | $18.43 | 14,800 | — | — |
| 2021-04-22 | $18.49 | $18.49 | 3,600 | — | — |
| 2021-04-21 | $18.49 | $18.49 | 202,800 | — | — |
| 2021-04-20 | $18.49 | $18.49 | 30,000 | — | — |
| 2021-04-19 | $18.53 | $18.53 | 138,400 | — | — |
| 2021-04-16 | $18.75 | $18.75 | 12,000 | — | — |
| 2021-04-15 | $18.72 | $18.72 | 19,200 | — | — |
| 2021-04-14 | $18.79 | $18.79 | 40,800 | — | — |
| 2021-04-13 | $18.83 | $18.83 | 64,400 | — | — |
| 2021-04-12 | $18.96 | $18.96 | 16,800 | — | — |
| 2021-04-09 | $19.05 | $19.05 | 12,400 | — | — |
| 2021-04-08 | $18.93 | $18.93 | 16,400 | — | — |
| 2021-04-07 | $19.11 | $19.11 | 44,800 | — | — |
| 2021-04-06 | $19.12 | $19.12 | 16,800 | — | — |
| 2021-04-05 | $19.25 | $19.25 | 38,000 | — | — |
| 2021-04-01 | $19.39 | $19.39 | 262,400 | — | — |
| 2021-03-31 | $19.44 | $19.44 | 62,000 | — | — |
| 2021-03-30 | $19.30 | $19.30 | 33,200 | — | — |
| 2021-03-29 | $19.11 | $19.11 | 18,800 | — | — |
| 2021-03-26 | $19.05 | $19.05 | 44,000 | — | — |
| 2021-03-25 | $18.87 | $18.87 | 41,200 | — | — |
| 2021-03-24 | $18.73 | $18.73 | 30,000 | — | — |
| 2021-03-23 | $18.70 | $18.70 | 17,600 | — | — |
| 2021-03-22 | $18.76 | $18.76 | 12,400 | — | — |
| 2021-03-19 | $18.79 | $18.79 | 16,800 | — | — |
| 2021-03-18 | $18.79 | $18.79 | 4,800 | — | — |
| 2021-03-17 | $18.79 | $18.79 | 55,600 | — | — |
| 2021-03-16 | $18.83 | $18.83 | 28,800 | — | — |
| 2021-03-15 | $18.88 | $18.88 | 14,800 | — | — |
| 2021-03-12 | $18.85 | $18.85 | 17,600 | — | — |
| 2021-03-11 | $18.65 | $18.65 | 16,800 | — | — |
| 2021-03-10 | $18.62 | $18.62 | 41,600 | — | — |
| 2021-03-09 | $18.67 | $18.67 | 40,000 | — | — |
| 2021-03-08 | $18.81 | $18.81 | 17,600 | — | — |
| 2021-03-05 | $18.61 | $18.61 | 107,200 | — | — |
| 2021-03-04 | $18.46 | $18.46 | 584,000 | — | — |
| 2021-03-03 | $18.16 | $18.16 | 97,200 | — | — |
| 2021-03-02 | $18.08 | $18.08 | 42,400 | — | — |
| 2021-03-01 | $18.10 | $18.10 | 69,600 | — | — |
| 2021-02-26 | $18.03 | $18.03 | 28,800 | — | — |
| 2021-02-25 | $17.92 | $17.92 | 24,400 | — | — |
| 2021-02-24 | $17.79 | $17.79 | 89,600 | — | — |
| 2021-02-23 | $17.59 | $17.59 | 16,400 | — | — |
| 2021-02-22 | $17.53 | $17.53 | 42,000 | — | — |
| 2021-02-19 | $17.66 | $17.66 | 100,800 | — | — |
| 2021-02-18 | $17.73 | $17.73 | 14,000 | — | — |
| 2021-02-17 | $17.80 | $17.80 | 12,400 | — | — |
| 2021-02-16 | $17.82 | $17.82 | 116,800 | — | — |
| 2021-02-12 | $17.50 | $17.50 | 4,800 | — | — |
| 2021-02-11 | $17.42 | $17.42 | 6,800 | — | — |
| 2021-02-10 | $17.39 | $17.39 | 6,400 | — | — |
| 2021-02-09 | $17.38 | $17.38 | 22,000 | — | — |
| 2021-02-08 | $17.58 | $17.58 | 34,800 | — | — |
| 2021-02-05 | $17.64 | $17.64 | 32,000 | — | — |
| 2021-02-04 | $17.75 | $17.75 | 13,600 | — | — |
| 2021-02-03 | $17.54 | $17.54 | 10,800 | — | — |
| 2021-02-02 | $17.53 | $17.53 | 11,600 | — | — |
| 2021-02-01 | $17.50 | $17.50 | 274,800 | — | — |
| 2021-01-29 | $17.43 | $17.43 | 19,600 | — | — |
| 2021-01-28 | $17.27 | $17.27 | 24,000 | — | — |
| 2021-01-27 | $17.25 | $17.25 | 12,000 | — | — |
| 2021-01-26 | $17.07 | $17.07 | 36,800 | — | — |
| 2021-01-25 | $17.12 | $17.12 | 6,000 | — | — |
| 2021-01-22 | $17.13 | $17.13 | 1,200 | — | — |
| 2021-01-21 | $17.03 | $17.03 | 4,800 | — | — |
| 2021-01-20 | $17.04 | $17.04 | 2,000 | — | — |
| 2021-01-19 | $17.16 | $17.16 | 800 | — | — |
| 2021-01-15 | $17.15 | $17.15 | 2,000 | — | — |
| 2021-01-14 | $17.09 | $17.09 | 3,600 | — | — |
| 2021-01-13 | $17.16 | $17.16 | 400 | — | — |
| 2021-01-12 | $17.12 | $17.12 | 4,400 | — | — |
| 2021-01-11 | $17.25 | $17.25 | 48,800 | — | — |
| 2021-01-08 | $17.18 | $17.18 | 9,200 | — | — |
| 2021-01-07 | $17.15 | $17.15 | 17,200 | — | — |
| 2021-01-06 | $16.88 | $16.88 | 6,000 | — | — |
| 2021-01-05 | $16.76 | $16.76 | 27,200 | — | — |
| 2021-01-04 | $16.92 | $16.92 | 150,800 | — | — |