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
- 2019-07-19 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 | $15.71 | $15.71 | 169,300 | — | — |
| 2021-12-30 | $15.96 | $15.96 | 311,000 | — | — |
| 2021-12-29 | $15.28 | $15.28 | 273,600 | — | — |
| 2021-12-28 | $14.99 | $14.99 | 168,800 | — | — |
| 2021-12-27 | $15.28 | $15.28 | 204,100 | — | — |
| 2021-12-23 | $14.62 | $14.62 | 126,800 | — | — |
| 2021-12-22 | $14.40 | $14.40 | 311,100 | — | — |
| 2021-12-21 | $14.01 | $14.01 | 324,000 | — | — |
| 2021-12-20 | $14.08 | $14.08 | 149,300 | — | — |
| 2021-12-17 | $14.63 | $14.63 | 383,800 | — | — |
| 2021-12-16 | $13.86 | $13.86 | 267,900 | — | — |
| 2021-12-15 | $13.68 | $13.68 | 237,300 | — | — |
| 2021-12-14 | $13.07 | $13.07 | 132,100 | — | — |
| 2021-12-13 | $14.37 | $14.37 | 129,800 | — | — |
| 2021-12-10 | $14.75 | $14.75 | 230,400 | — | — |
| 2021-12-09 | $14.85 | $14.85 | 238,200 | — | — |
| 2021-12-08 | $15.01 | $15.01 | 636,200 | — | — |
| 2021-12-07 | $14.20 | $14.20 | 480,400 | — | — |
| 2021-12-06 | $14.12 | $14.12 | 392,500 | — | — |
| 2021-12-03 | $14.83 | $14.83 | 165,400 | — | — |
| 2021-12-02 | $14.09 | $14.09 | 95,800 | — | — |
| 2021-12-01 | $13.84 | $13.84 | 295,800 | — | — |
| 2021-11-30 | $14.15 | $14.15 | 207,300 | — | — |
| 2021-11-29 | $14.37 | $14.37 | 188,500 | — | — |
| 2021-11-26 | $13.94 | $13.94 | 158,400 | — | — |
| 2021-11-24 | $13.34 | $13.34 | 447,300 | — | — |
| 2021-11-23 | $12.77 | $12.77 | 210,500 | — | — |
| 2021-11-22 | $13.53 | $13.53 | 213,100 | — | — |
| 2021-11-19 | $14.33 | $14.33 | 130,100 | — | — |
| 2021-11-18 | $14.53 | $14.53 | 182,300 | — | — |
| 2021-11-17 | $14.57 | $14.57 | 367,500 | — | — |
| 2021-11-16 | $14.70 | $14.70 | 66,400 | — | — |
| 2021-11-15 | $15.33 | $15.33 | 93,100 | — | — |
| 2021-11-12 | $15.53 | $15.53 | 86,800 | — | — |
| 2021-11-11 | $15.56 | $15.56 | 49,800 | — | — |
| 2021-11-10 | $15.94 | $15.94 | 150,800 | — | — |
| 2021-11-09 | $15.88 | $15.88 | 264,800 | — | — |
| 2021-11-08 | $16.28 | $16.28 | 88,500 | — | — |
| 2021-11-05 | $16.24 | $16.24 | 79,800 | — | — |
| 2021-11-04 | $16.71 | $16.71 | 73,800 | — | — |
| 2021-11-03 | $16.83 | $16.83 | 172,000 | — | — |
| 2021-11-02 | $16.37 | $16.37 | 250,900 | — | — |
| 2021-11-01 | $17.27 | $17.27 | 108,300 | — | — |
| 2021-10-29 | $17.45 | $17.45 | 109,000 | — | — |
| 2021-10-28 | $17.74 | $17.74 | 89,200 | — | — |
| 2021-10-27 | $16.92 | $16.92 | 72,100 | — | — |
| 2021-10-26 | $16.99 | $16.99 | 61,100 | — | — |
| 2021-10-25 | $17.11 | $17.11 | 73,700 | — | — |
| 2021-10-22 | $17.40 | $17.40 | 95,100 | — | — |
| 2021-10-21 | $18.17 | $18.17 | 91,500 | — | — |
| 2021-10-20 | $18.22 | $18.22 | 101,800 | — | — |
| 2021-10-19 | $19.03 | $19.03 | 50,100 | — | — |
| 2021-10-18 | $19.57 | $19.57 | 93,800 | — | — |
| 2021-10-15 | $19.96 | $19.96 | 40,700 | — | — |
| 2021-10-14 | $19.71 | $19.71 | 58,300 | — | — |
| 2021-10-13 | $19.69 | $19.69 | 153,200 | — | — |
| 2021-10-12 | $19.20 | $19.20 | 141,800 | — | — |
| 2021-10-11 | $18.85 | $18.85 | 78,900 | — | — |
| 2021-10-08 | $19.20 | $19.20 | 80,000 | — | — |
| 2021-10-07 | $19.43 | $19.43 | 145,100 | — | — |
| 2021-10-06 | $19.05 | $19.05 | 65,200 | — | — |
| 2021-10-05 | $19.20 | $19.20 | 38,300 | — | — |
| 2021-10-04 | $18.71 | $18.71 | 83,300 | — | — |
| 2021-10-01 | $19.38 | $19.38 | 89,600 | — | — |
| 2021-09-30 | $19.74 | $19.74 | 105,200 | — | — |
| 2021-09-29 | $19.30 | $19.30 | 135,400 | — | — |
| 2021-09-28 | $18.60 | $18.60 | 86,500 | — | — |
| 2021-09-27 | $20.07 | $20.07 | 131,000 | — | — |
| 2021-09-24 | $20.58 | $20.58 | 103,500 | — | — |
| 2021-09-23 | $20.45 | $20.45 | 282,300 | — | — |
| 2021-09-22 | $21.44 | $21.44 | 58,200 | — | — |
| 2021-09-21 | $21.42 | $21.42 | 66,900 | — | — |
| 2021-09-20 | $21.12 | $21.12 | 129,900 | — | — |
| 2021-09-17 | $22.06 | $22.06 | 148,200 | — | — |
| 2021-09-16 | $21.27 | $21.27 | 260,300 | — | — |
| 2021-09-15 | $21.94 | $21.94 | 121,000 | — | — |
| 2021-09-14 | $22.38 | $22.38 | 78,900 | — | — |
| 2021-09-13 | $22.32 | $22.32 | 34,900 | — | — |
| 2021-09-10 | $21.96 | $21.96 | 42,900 | — | — |
| 2021-09-09 | $22.50 | $22.50 | 92,300 | — | — |
| 2021-09-08 | $22.00 | $22.00 | 106,100 | — | — |
| 2021-09-07 | $22.46 | $22.46 | 48,200 | — | — |
| 2021-09-03 | $22.06 | $22.06 | 97,300 | — | — |
| 2021-09-02 | $22.01 | $22.01 | 155,100 | — | — |
| 2021-09-01 | $21.75 | $21.75 | 58,000 | — | — |
| 2021-08-31 | $21.58 | $21.58 | 70,600 | — | — |
| 2021-08-30 | $20.90 | $20.90 | 138,500 | — | — |
| 2021-08-27 | $20.98 | $20.98 | 180,900 | — | — |
| 2021-08-26 | $20.96 | $20.96 | 136,200 | — | — |
| 2021-08-25 | $21.20 | $21.20 | 76,100 | — | — |
| 2021-08-24 | $20.87 | $20.87 | 152,400 | — | — |
| 2021-08-23 | $20.00 | $20.00 | 104,100 | — | — |
| 2021-08-20 | $20.09 | $20.09 | 117,500 | — | — |
| 2021-08-19 | $20.32 | $20.32 | 223,500 | — | — |
| 2021-08-18 | $20.05 | $20.05 | 265,100 | — | — |
| 2021-08-17 | $20.37 | $20.37 | 184,000 | — | — |
| 2021-08-16 | $21.02 | $21.02 | 119,000 | — | — |
| 2021-08-13 | $22.50 | $22.50 | 171,600 | — | — |
| 2021-08-12 | $22.80 | $22.80 | 228,600 | — | — |
| 2021-08-11 | $22.86 | $22.86 | 126,700 | — | — |
| 2021-08-10 | $23.49 | $23.49 | 137,200 | — | — |
| 2021-08-09 | $23.61 | $23.61 | 52,500 | — | — |
| 2021-08-06 | $23.22 | $23.22 | 50,000 | — | — |
| 2021-08-05 | $24.08 | $24.08 | 52,200 | — | — |
| 2021-08-04 | $24.27 | $24.27 | 69,600 | — | — |
| 2021-08-03 | $24.19 | $24.19 | 158,100 | — | — |
| 2021-08-02 | $23.64 | $23.64 | 86,500 | — | — |
| 2021-07-30 | $23.00 | $23.00 | 87,300 | — | — |
| 2021-07-29 | $23.89 | $23.89 | 83,000 | — | — |
| 2021-07-28 | $23.83 | $23.83 | 147,500 | — | — |
| 2021-07-27 | $22.88 | $22.88 | 405,200 | — | — |
| 2021-07-26 | $22.72 | $22.72 | 104,000 | — | — |
| 2021-07-23 | $23.24 | $23.24 | 118,200 | — | — |
| 2021-07-22 | $23.78 | $23.78 | 91,000 | — | — |
| 2021-07-21 | $24.19 | $24.19 | 124,300 | — | — |
| 2021-07-20 | $25.20 | $25.20 | 118,600 | — | — |
| 2021-07-19 | $24.77 | $24.77 | 94,500 | — | — |
| 2021-07-16 | $25.31 | $25.31 | 30,700 | — | — |
| 2021-07-15 | $25.21 | $25.21 | 143,900 | — | — |
| 2021-07-14 | $24.56 | $24.56 | 145,400 | — | — |
| 2021-07-13 | $25.73 | $25.73 | 60,800 | — | — |
| 2021-07-12 | $25.86 | $25.86 | 100,500 | — | — |
| 2021-07-09 | $25.73 | $25.73 | 54,000 | — | — |
| 2021-07-08 | $25.19 | $25.19 | 41,600 | — | — |
| 2021-07-07 | $25.76 | $25.76 | 47,000 | — | — |
| 2021-07-06 | $26.75 | $26.75 | 167,100 | — | — |
| 2021-07-02 | $26.85 | $26.85 | 94,400 | — | — |
| 2021-07-01 | $26.33 | $26.33 | 206,100 | — | — |
| 2021-06-30 | $25.78 | $25.78 | 279,900 | — | — |
| 2021-06-29 | $26.10 | $26.10 | 68,500 | — | — |
| 2021-06-28 | $26.26 | $26.26 | 92,100 | — | — |
| 2021-06-25 | $26.80 | $26.80 | 223,300 | — | — |
| 2021-06-24 | $27.84 | $27.84 | 137,300 | — | — |
| 2021-06-23 | $27.58 | $27.58 | 211,600 | — | — |
| 2021-06-22 | $27.13 | $27.13 | 175,100 | — | — |
| 2021-06-21 | $26.88 | $26.88 | 155,000 | — | — |
| 2021-06-18 | $26.57 | $26.57 | 162,500 | — | — |
| 2021-06-17 | $26.17 | $26.17 | 130,800 | — | — |
| 2021-06-16 | $25.91 | $25.91 | 190,500 | — | — |
| 2021-06-15 | $26.03 | $26.03 | 91,100 | — | — |
| 2021-06-14 | $25.60 | $25.60 | 215,000 | — | — |
| 2021-06-11 | $25.25 | $25.25 | 135,000 | — | — |
| 2021-06-10 | $25.40 | $25.40 | 117,300 | — | — |
| 2021-06-09 | $25.84 | $25.84 | 135,200 | — | — |
| 2021-06-08 | $26.07 | $26.07 | 309,200 | — | — |
| 2021-06-07 | $24.52 | $24.52 | 48,100 | — | — |
| 2021-06-04 | $24.60 | $24.60 | 87,900 | — | — |
| 2021-06-03 | $25.14 | $25.14 | 277,300 | — | — |
| 2021-06-02 | $25.07 | $25.07 | 307,100 | — | — |
| 2021-06-01 | $23.56 | $23.56 | 94,300 | — | — |
| 2021-05-28 | $23.41 | $23.41 | 230,200 | — | — |
| 2021-05-27 | $22.69 | $22.69 | 170,200 | — | — |
| 2021-05-26 | $21.58 | $21.58 | 197,500 | — | — |
| 2021-05-25 | $21.73 | $21.73 | 420,500 | — | — |
| 2021-05-24 | $21.66 | $21.66 | 178,400 | — | — |
| 2021-05-21 | $21.82 | $21.82 | 352,200 | — | — |
| 2021-05-20 | $22.81 | $22.81 | 173,800 | — | — |
| 2021-05-19 | $22.86 | $22.86 | 101,100 | — | — |
| 2021-05-18 | $23.35 | $23.35 | 101,300 | — | — |
| 2021-05-17 | $23.00 | $23.00 | 95,300 | — | — |
| 2021-05-14 | $23.05 | $23.05 | 182,000 | — | — |
| 2021-05-13 | $23.17 | $23.17 | 151,400 | — | — |
| 2021-05-12 | $22.94 | $22.94 | 279,800 | — | — |
| 2021-05-11 | $23.25 | $23.25 | 271,800 | — | — |
| 2021-05-10 | $22.46 | $22.46 | 114,800 | — | — |
| 2021-05-07 | $21.55 | $21.55 | 272,900 | — | — |
| 2021-05-06 | $21.33 | $21.33 | 301,700 | — | — |
| 2021-05-05 | $21.24 | $21.24 | 672,000 | — | — |
| 2021-05-04 | $21.18 | $21.18 | 459,300 | — | — |
| 2021-05-03 | $21.82 | $21.82 | 271,900 | — | — |
| 2021-04-30 | $22.41 | $22.41 | 377,200 | — | — |
| 2021-04-29 | $23.48 | $23.48 | 229,700 | — | — |
| 2021-04-28 | $23.98 | $23.98 | 172,000 | — | — |
| 2021-04-27 | $24.21 | $24.21 | 963,600 | — | — |
| 2021-04-26 | $21.81 | $21.81 | 103,500 | — | — |
| 2021-04-23 | $22.02 | $22.02 | 91,100 | — | — |
| 2021-04-22 | $22.06 | $22.06 | 375,100 | — | — |
| 2021-04-21 | $22.49 | $22.49 | 173,600 | — | — |
| 2021-04-20 | $23.11 | $23.11 | 198,200 | — | — |
| 2021-04-19 | $23.60 | $23.60 | 173,600 | — | — |
| 2021-04-16 | $23.82 | $23.82 | 321,000 | — | — |
| 2021-04-15 | $23.03 | $23.03 | 377,100 | — | — |
| 2021-04-14 | $21.53 | $21.53 | 229,300 | — | — |
| 2021-04-13 | $22.04 | $22.04 | 184,000 | — | — |
| 2021-04-12 | $22.10 | $22.10 | 207,000 | — | — |
| 2021-04-09 | $21.87 | $21.87 | 263,600 | — | — |
| 2021-04-08 | $21.06 | $21.06 | 154,000 | — | — |
| 2021-04-07 | $20.58 | $20.58 | 241,600 | — | — |
| 2021-04-06 | $20.48 | $20.48 | 125,100 | — | — |
| 2021-04-05 | $19.60 | $19.60 | 129,500 | — | — |
| 2021-04-01 | $19.50 | $19.50 | 238,700 | — | — |
| 2021-03-31 | $18.59 | $18.59 | 449,500 | — | — |
| 2021-03-30 | $19.00 | $19.00 | 169,500 | — | — |
| 2021-03-29 | $19.34 | $19.34 | 104,000 | — | — |
| 2021-03-26 | $19.34 | $19.34 | 204,500 | — | — |
| 2021-03-25 | $19.67 | $19.67 | 96,400 | — | — |
| 2021-03-24 | $19.16 | $19.16 | 156,500 | — | — |
| 2021-03-23 | $19.94 | $19.94 | 122,200 | — | — |
| 2021-03-22 | $20.00 | $20.00 | 69,500 | — | — |
| 2021-03-19 | $20.64 | $20.64 | 201,500 | — | — |
| 2021-03-18 | $20.89 | $20.89 | 125,800 | — | — |
| 2021-03-17 | $21.45 | $21.45 | 232,900 | — | — |
| 2021-03-16 | $21.72 | $21.72 | 145,300 | — | — |
| 2021-03-15 | $21.57 | $21.57 | 85,200 | — | — |
| 2021-03-12 | $21.15 | $21.15 | 86,300 | — | — |
| 2021-03-11 | $21.28 | $21.28 | 355,700 | — | — |
| 2021-03-10 | $20.07 | $20.07 | 110,100 | — | — |
| 2021-03-09 | $20.75 | $20.75 | 180,000 | — | — |
| 2021-03-08 | $21.16 | $21.16 | 117,300 | — | — |
| 2021-03-05 | $22.41 | $22.41 | 130,400 | — | — |
| 2021-03-04 | $22.24 | $22.24 | 275,500 | — | — |
| 2021-03-03 | $22.14 | $22.14 | 198,500 | — | — |
| 2021-03-02 | $22.51 | $22.51 | 184,100 | — | — |
| 2021-03-01 | $22.83 | $22.83 | 204,500 | — | — |
| 2021-02-26 | $22.42 | $22.42 | 198,100 | — | — |
| 2021-02-25 | $22.99 | $22.99 | 139,300 | — | — |
| 2021-02-24 | $22.58 | $22.58 | 223,400 | — | — |
| 2021-02-23 | $22.50 | $22.50 | 88,500 | — | — |
| 2021-02-22 | $22.48 | $22.48 | 190,000 | — | — |
| 2021-02-19 | $23.06 | $23.06 | 114,900 | — | — |
| 2021-02-18 | $23.25 | $23.25 | 178,000 | — | — |
| 2021-02-17 | $23.47 | $23.47 | 324,500 | — | — |
| 2021-02-16 | $23.65 | $23.65 | 242,900 | — | — |
| 2021-02-12 | $23.64 | $23.64 | 126,200 | — | — |
| 2021-02-11 | $23.63 | $23.63 | 183,300 | — | — |
| 2021-02-10 | $23.69 | $23.69 | 140,200 | — | — |
| 2021-02-09 | $23.86 | $23.86 | 105,700 | — | — |
| 2021-02-08 | $23.78 | $23.78 | 322,700 | — | — |
| 2021-02-05 | $24.85 | $24.85 | 338,000 | — | — |
| 2021-02-04 | $23.77 | $23.77 | 723,600 | — | — |
| 2021-02-03 | $22.92 | $22.92 | 236,300 | — | — |
| 2021-02-02 | $23.52 | $23.52 | 80,800 | — | — |
| 2021-02-01 | $23.29 | $23.29 | 465,800 | — | — |
| 2021-01-29 | $22.20 | $22.20 | 284,400 | — | — |
| 2021-01-28 | $22.81 | $22.81 | 355,100 | — | — |
| 2021-01-27 | $22.80 | $22.80 | 213,900 | — | — |
| 2021-01-26 | $23.39 | $23.39 | 335,600 | — | — |
| 2021-01-25 | $23.55 | $23.55 | 173,700 | — | — |
| 2021-01-22 | $23.47 | $23.47 | 238,300 | — | — |
| 2021-01-21 | $23.95 | $23.95 | 471,200 | — | — |
| 2021-01-20 | $23.71 | $23.71 | 109,700 | — | — |
| 2021-01-19 | $23.74 | $23.74 | 342,100 | — | — |
| 2021-01-15 | $23.73 | $23.73 | 268,400 | — | — |
| 2021-01-14 | $23.55 | $23.55 | 237,900 | — | — |
| 2021-01-13 | $24.25 | $24.25 | 174,200 | — | — |
| 2021-01-12 | $24.47 | $24.47 | 173,200 | — | — |
| 2021-01-11 | $24.62 | $24.62 | 377,900 | — | — |
| 2021-01-08 | $25.52 | $25.52 | 193,800 | — | — |
| 2021-01-07 | $25.13 | $25.13 | 117,400 | — | — |
| 2021-01-06 | $25.23 | $25.23 | 287,200 | — | — |
| 2021-01-05 | $24.93 | $24.93 | 85,400 | — | — |
| 2021-01-04 | $24.51 | $24.51 | 86,200 | — | — |