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
- 2017-01-26 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 | $23.17 | $23.17 | 172,050 | — | — |
| 2021-12-30 | $23.54 | $23.54 | 153,600 | — | — |
| 2021-12-29 | $23.44 | $23.44 | 99,750 | — | — |
| 2021-12-28 | $23.95 | $23.95 | 91,200 | — | — |
| 2021-12-27 | $24.33 | $24.33 | 178,950 | — | — |
| 2021-12-23 | $24.71 | $24.71 | 148,050 | — | — |
| 2021-12-22 | $24.19 | $24.19 | 213,750 | — | — |
| 2021-12-21 | $23.84 | $23.84 | 191,400 | — | — |
| 2021-12-20 | $24.11 | $24.11 | 349,800 | — | — |
| 2021-12-17 | $23.71 | $23.71 | 875,850 | — | — |
| 2021-12-16 | $23.54 | $23.54 | 529,200 | — | — |
| 2021-12-15 | $23.18 | $23.18 | 331,200 | — | — |
| 2021-12-14 | $20.92 | $20.92 | 299,700 | — | — |
| 2021-12-13 | $20.81 | $20.81 | 198,750 | — | — |
| 2021-12-10 | $20.00 | $20.00 | 147,450 | — | — |
| 2021-12-09 | $20.00 | $20.00 | 143,400 | — | — |
| 2021-12-08 | $20.85 | $20.85 | 109,800 | — | — |
| 2021-12-07 | $20.71 | $20.71 | 163,200 | — | — |
| 2021-12-06 | $20.42 | $20.42 | 195,750 | — | — |
| 2021-12-03 | $20.13 | $20.13 | 259,200 | — | — |
| 2021-12-02 | $21.11 | $21.11 | 184,800 | — | — |
| 2021-12-01 | $20.81 | $20.81 | 305,400 | — | — |
| 2021-11-30 | $21.57 | $21.57 | 758,250 | — | — |
| 2021-11-29 | $20.43 | $20.43 | 252,600 | — | — |
| 2021-11-26 | $20.75 | $20.75 | 179,550 | — | — |
| 2021-11-24 | $21.20 | $21.20 | 194,250 | — | — |
| 2021-11-23 | $20.89 | $20.89 | 359,400 | — | — |
| 2021-11-22 | $20.49 | $20.49 | 211,350 | — | — |
| 2021-11-19 | $20.53 | $20.53 | 205,650 | — | — |
| 2021-11-18 | $21.05 | $21.05 | 156,450 | — | — |
| 2021-11-17 | $21.18 | $21.18 | 141,000 | — | — |
| 2021-11-16 | $21.19 | $21.19 | 289,650 | — | — |
| 2021-11-15 | $21.43 | $21.43 | 163,800 | — | — |
| 2021-11-12 | $21.83 | $21.83 | 166,500 | — | — |
| 2021-11-11 | $22.17 | $22.17 | 215,250 | — | — |
| 2021-11-10 | $22.62 | $22.62 | 237,000 | — | — |
| 2021-11-09 | $23.33 | $23.33 | 309,300 | — | — |
| 2021-11-08 | $24.97 | $24.97 | 325,200 | — | — |
| 2021-11-05 | $24.71 | $24.71 | 436,800 | — | — |
| 2021-11-04 | $22.99 | $22.99 | 282,750 | — | — |
| 2021-11-03 | $22.68 | $22.68 | 524,400 | — | — |
| 2021-11-02 | $20.56 | $20.56 | 310,200 | — | — |
| 2021-11-01 | $21.35 | $21.35 | 341,850 | — | — |
| 2021-10-29 | $21.93 | $21.93 | 265,500 | — | — |
| 2021-10-28 | $21.94 | $21.94 | 204,600 | — | — |
| 2021-10-27 | $20.73 | $20.73 | 186,900 | — | — |
| 2021-10-26 | $20.65 | $20.65 | 765,450 | — | — |
| 2021-10-25 | $19.33 | $19.33 | 264,600 | — | — |
| 2021-10-22 | $19.03 | $19.03 | 142,200 | — | — |
| 2021-10-21 | $19.02 | $19.02 | 152,850 | — | — |
| 2021-10-20 | $19.01 | $19.01 | 113,850 | — | — |
| 2021-10-19 | $18.29 | $18.29 | 472,350 | — | — |
| 2021-10-18 | $18.83 | $18.83 | 272,400 | — | — |
| 2021-10-15 | $19.11 | $19.11 | 184,500 | — | — |
| 2021-10-14 | $18.87 | $18.87 | 158,400 | — | — |
| 2021-10-13 | $18.40 | $18.40 | 206,250 | — | — |
| 2021-10-12 | $19.21 | $19.21 | 113,850 | — | — |
| 2021-10-11 | $18.96 | $18.96 | 183,300 | — | — |
| 2021-10-08 | $18.69 | $18.69 | 551,700 | — | — |
| 2021-10-07 | $18.37 | $18.37 | 101,700 | — | — |
| 2021-10-06 | $18.15 | $18.15 | 180,450 | — | — |
| 2021-10-05 | $18.55 | $18.55 | 265,500 | — | — |
| 2021-10-04 | $18.21 | $18.21 | 369,300 | — | — |
| 2021-10-01 | $18.39 | $18.39 | 160,800 | — | — |
| 2021-09-30 | $18.08 | $18.08 | 135,600 | — | — |
| 2021-09-29 | $17.69 | $17.69 | 186,150 | — | — |
| 2021-09-28 | $17.81 | $17.81 | 206,700 | — | — |
| 2021-09-27 | $17.92 | $17.92 | 166,650 | — | — |
| 2021-09-24 | $18.23 | $18.23 | 151,650 | — | — |
| 2021-09-23 | $18.73 | $18.73 | 146,550 | — | — |
| 2021-09-22 | $18.73 | $18.73 | 310,650 | — | — |
| 2021-09-21 | $18.03 | $18.03 | 216,000 | — | — |
| 2021-09-20 | $17.71 | $17.71 | 192,750 | — | — |
| 2021-09-17 | $17.95 | $17.95 | 1,081,950 | — | — |
| 2021-09-16 | $17.50 | $17.50 | 221,250 | — | — |
| 2021-09-15 | $17.23 | $17.23 | 188,400 | — | — |
| 2021-09-14 | $16.93 | $16.93 | 194,550 | — | — |
| 2021-09-13 | $17.32 | $17.32 | 224,250 | — | — |
| 2021-09-10 | $17.21 | $17.21 | 176,550 | — | — |
| 2021-09-09 | $17.40 | $17.40 | 297,750 | — | — |
| 2021-09-08 | $18.01 | $18.01 | 310,650 | — | — |
| 2021-09-07 | $17.23 | $17.23 | 144,750 | — | — |
| 2021-09-03 | $17.87 | $17.87 | 234,150 | — | — |
| 2021-09-02 | $17.53 | $17.53 | 184,650 | — | — |
| 2021-09-01 | $17.29 | $17.29 | 190,050 | — | — |
| 2021-08-31 | $17.07 | $17.07 | 136,350 | — | — |
| 2021-08-30 | $16.66 | $16.66 | 153,600 | — | — |
| 2021-08-27 | $16.90 | $16.90 | 161,400 | — | — |
| 2021-08-26 | $16.52 | $16.52 | 151,200 | — | — |
| 2021-08-25 | $16.67 | $16.67 | 167,700 | — | — |
| 2021-08-24 | $16.73 | $16.73 | 125,100 | — | — |
| 2021-08-23 | $17.07 | $17.07 | 167,400 | — | — |
| 2021-08-20 | $16.15 | $16.15 | 140,400 | — | — |
| 2021-08-19 | $15.52 | $15.52 | 277,500 | — | — |
| 2021-08-18 | $16.56 | $16.56 | 187,350 | — | — |
| 2021-08-17 | $16.79 | $16.79 | 440,250 | — | — |
| 2021-08-16 | $15.75 | $15.75 | 227,100 | — | — |
| 2021-08-13 | $15.71 | $15.71 | 207,150 | — | — |
| 2021-08-12 | $15.87 | $15.87 | 182,250 | — | — |
| 2021-08-11 | $15.41 | $15.41 | 174,900 | — | — |
| 2021-08-10 | $15.50 | $15.50 | 308,700 | — | — |
| 2021-08-09 | $15.87 | $15.87 | 209,250 | — | — |
| 2021-08-06 | $15.65 | $15.65 | 171,000 | — | — |
| 2021-08-05 | $15.97 | $15.97 | 172,650 | — | — |
| 2021-08-04 | $15.49 | $15.49 | 164,400 | — | — |
| 2021-08-03 | $15.87 | $15.87 | 128,250 | — | — |
| 2021-08-02 | $15.67 | $15.67 | 236,250 | — | — |
| 2021-07-30 | $15.32 | $15.32 | 273,600 | — | — |
| 2021-07-29 | $15.63 | $15.63 | 211,650 | — | — |
| 2021-07-28 | $16.10 | $16.10 | 209,100 | — | — |
| 2021-07-27 | $16.01 | $16.01 | 217,350 | — | — |
| 2021-07-26 | $16.05 | $16.05 | 180,300 | — | — |
| 2021-07-23 | $17.17 | $17.17 | 162,000 | — | — |
| 2021-07-22 | $17.21 | $17.21 | 209,400 | — | — |
| 2021-07-21 | $17.37 | $17.37 | 386,850 | — | — |
| 2021-07-20 | $17.39 | $17.39 | 1,271,550 | — | — |
| 2021-07-19 | $16.75 | $16.75 | 132,000 | — | — |
| 2021-07-16 | $17.38 | $17.38 | 152,250 | — | — |
| 2021-07-15 | $17.13 | $17.13 | 373,950 | — | — |
| 2021-07-14 | $17.17 | $17.17 | 216,750 | — | — |
| 2021-07-13 | $17.33 | $17.33 | 260,550 | — | — |
| 2021-07-12 | $17.26 | $17.26 | 205,650 | — | — |
| 2021-07-09 | $17.33 | $17.33 | 208,350 | — | — |
| 2021-07-08 | $17.33 | $17.33 | 240,000 | — | — |
| 2021-07-07 | $17.57 | $17.57 | 293,550 | — | — |
| 2021-07-06 | $17.10 | $17.10 | 231,600 | — | — |
| 2021-07-02 | $17.23 | $17.23 | 305,100 | — | — |
| 2021-07-01 | $17.41 | $17.41 | 301,950 | — | — |
| 2021-06-30 | $17.29 | $17.29 | 279,750 | — | — |
| 2021-06-29 | $17.13 | $17.13 | 210,600 | — | — |
| 2021-06-28 | $17.46 | $17.46 | 324,300 | — | — |
| 2021-06-25 | $17.63 | $17.63 | 1,079,550 | — | — |
| 2021-06-24 | $16.69 | $16.69 | 286,350 | — | — |
| 2021-06-23 | $16.62 | $16.62 | 417,750 | — | — |
| 2021-06-22 | $16.45 | $16.45 | 460,950 | — | — |
| 2021-06-21 | $15.95 | $15.95 | 486,000 | — | — |
| 2021-06-18 | $16.22 | $16.22 | 1,747,500 | — | — |
| 2021-06-17 | $16.63 | $16.63 | 618,750 | — | — |
| 2021-06-16 | $16.65 | $16.65 | 504,900 | — | — |
| 2021-06-15 | $16.33 | $16.33 | 260,850 | — | — |
| 2021-06-14 | $16.59 | $16.59 | 428,100 | — | — |
| 2021-06-11 | $16.19 | $16.19 | 198,450 | — | — |
| 2021-06-10 | $16.27 | $16.27 | 228,750 | — | — |
| 2021-06-09 | $16.01 | $16.01 | 276,750 | — | — |
| 2021-06-08 | $16.11 | $16.11 | 430,350 | — | — |
| 2021-06-07 | $15.81 | $15.81 | 415,650 | — | — |
| 2021-06-04 | $15.20 | $15.20 | 192,900 | — | — |
| 2021-06-03 | $15.89 | $15.89 | 198,450 | — | — |
| 2021-06-02 | $15.96 | $15.96 | 307,500 | — | — |
| 2021-06-01 | $15.95 | $15.95 | 213,000 | — | — |
| 2021-05-28 | $15.91 | $15.91 | 288,600 | — | — |
| 2021-05-27 | $16.21 | $16.21 | 569,400 | — | — |
| 2021-05-26 | $16.27 | $16.27 | 216,000 | — | — |
| 2021-05-25 | $16.00 | $16.00 | 251,250 | — | — |
| 2021-05-24 | $16.44 | $16.44 | 233,850 | — | — |
| 2021-05-21 | $16.91 | $16.91 | 292,050 | — | — |
| 2021-05-20 | $16.80 | $16.80 | 237,150 | — | — |
| 2021-05-19 | $16.37 | $16.37 | 240,750 | — | — |
| 2021-05-18 | $16.34 | $16.34 | 534,300 | — | — |
| 2021-05-17 | $17.28 | $17.28 | 379,800 | — | — |
| 2021-05-14 | $17.40 | $17.40 | 427,200 | — | — |
| 2021-05-13 | $17.31 | $17.31 | 313,800 | — | — |
| 2021-05-12 | $16.96 | $16.96 | 278,400 | — | — |
| 2021-05-11 | $17.17 | $17.17 | 284,850 | — | — |
| 2021-05-10 | $17.15 | $17.15 | 273,300 | — | — |
| 2021-05-07 | $17.44 | $17.44 | 318,900 | — | — |
| 2021-05-06 | $17.06 | $17.06 | 496,650 | — | — |
| 2021-05-05 | $16.25 | $16.25 | 538,050 | — | — |
| 2021-05-04 | $15.67 | $15.67 | 592,500 | — | — |
| 2021-05-03 | $15.79 | $15.79 | 228,600 | — | — |
| 2021-04-30 | $15.57 | $15.57 | 475,800 | — | — |
| 2021-04-29 | $16.25 | $16.25 | 265,200 | — | — |
| 2021-04-28 | $16.63 | $16.63 | 548,100 | — | — |
| 2021-04-27 | $15.93 | $15.93 | 298,950 | — | — |
| 2021-04-26 | $16.06 | $16.06 | 272,250 | — | — |
| 2021-04-23 | $15.74 | $15.74 | 453,450 | — | — |
| 2021-04-22 | $15.21 | $15.21 | 568,200 | — | — |
| 2021-04-21 | $15.12 | $15.12 | 251,550 | — | — |
| 2021-04-20 | $14.61 | $14.61 | 346,650 | — | — |
| 2021-04-19 | $14.50 | $14.50 | 316,200 | — | — |
| 2021-04-16 | $14.48 | $14.48 | 387,150 | — | — |
| 2021-04-15 | $14.71 | $14.71 | 303,900 | — | — |
| 2021-04-14 | $14.18 | $14.18 | 650,550 | — | — |
| 2021-04-13 | $13.67 | $13.67 | 293,100 | — | — |
| 2021-04-12 | $13.43 | $13.43 | 306,600 | — | — |
| 2021-04-09 | $13.91 | $13.91 | 450,900 | — | — |
| 2021-04-08 | $14.79 | $14.79 | 289,650 | — | — |
| 2021-04-07 | $14.17 | $14.17 | 309,300 | — | — |
| 2021-04-06 | $14.38 | $14.38 | 396,000 | — | — |
| 2021-04-05 | $15.12 | $15.12 | 287,550 | — | — |
| 2021-04-01 | $14.53 | $14.53 | 368,850 | — | — |
| 2021-03-31 | $14.37 | $14.37 | 387,900 | — | — |
| 2021-03-30 | $13.49 | $13.49 | 233,250 | — | — |
| 2021-03-29 | $13.21 | $13.21 | 289,350 | — | — |
| 2021-03-26 | $14.14 | $14.14 | 391,050 | — | — |
| 2021-03-25 | $14.08 | $14.08 | 535,800 | — | — |
| 2021-03-24 | $13.22 | $13.22 | 574,350 | — | — |
| 2021-03-23 | $13.96 | $13.96 | 370,350 | — | — |
| 2021-03-22 | $14.87 | $14.87 | 333,150 | — | — |
| 2021-03-19 | $14.35 | $14.35 | 1,729,050 | — | — |
| 2021-03-18 | $14.31 | $14.31 | 509,250 | — | — |
| 2021-03-17 | $14.78 | $14.78 | 901,500 | — | — |
| 2021-03-16 | $13.80 | $13.80 | 1,119,150 | — | — |
| 2021-03-15 | $13.21 | $13.21 | 1,325,550 | — | — |
| 2021-03-12 | $14.23 | $14.23 | 701,550 | — | — |
| 2021-03-11 | $14.48 | $14.48 | 1,319,400 | — | — |
| 2021-03-10 | $12.76 | $12.76 | 718,800 | — | — |
| 2021-03-09 | $12.67 | $12.67 | 3,271,800 | — | — |
| 2021-03-08 | $13.01 | $13.01 | 11,256,000 | — | — |
| 2021-03-05 | $19.65 | $19.65 | 484,350 | — | — |
| 2021-03-04 | $18.75 | $18.75 | 560,550 | — | — |
| 2021-03-03 | $19.13 | $19.13 | 415,050 | — | — |
| 2021-03-02 | $18.39 | $18.39 | 700,950 | — | — |
| 2021-03-01 | $18.70 | $18.70 | 384,300 | — | — |
| 2021-02-26 | $19.13 | $19.13 | 862,800 | — | — |
| 2021-02-25 | $17.32 | $17.32 | 565,050 | — | — |
| 2021-02-24 | $17.65 | $17.65 | 410,400 | — | — |
| 2021-02-23 | $17.80 | $17.80 | 856,350 | — | — |
| 2021-02-22 | $18.26 | $18.26 | 558,300 | — | — |
| 2021-02-19 | $19.45 | $19.45 | 456,150 | — | — |
| 2021-02-18 | $19.83 | $19.83 | 435,600 | — | — |
| 2021-02-17 | $20.81 | $20.81 | 511,350 | — | — |
| 2021-02-16 | $21.45 | $21.45 | 783,750 | — | — |
| 2021-02-12 | $23.49 | $23.49 | 904,350 | — | — |
| 2021-02-11 | $22.01 | $22.01 | 1,453,350 | — | — |
| 2021-02-10 | $19.80 | $19.80 | 358,500 | — | — |
| 2021-02-09 | $19.74 | $19.74 | 419,100 | — | — |
| 2021-02-08 | $19.81 | $19.81 | 631,050 | — | — |
| 2021-02-05 | $19.47 | $19.47 | 922,650 | — | — |
| 2021-02-04 | $18.75 | $18.75 | 399,150 | — | — |
| 2021-02-03 | $18.37 | $18.37 | 646,050 | — | — |
| 2021-02-02 | $18.13 | $18.13 | 543,750 | — | — |
| 2021-02-01 | $17.29 | $17.29 | 303,900 | — | — |
| 2021-01-29 | $17.28 | $17.28 | 479,700 | — | — |
| 2021-01-28 | $16.15 | $16.15 | 691,200 | — | — |
| 2021-01-27 | $15.53 | $15.53 | 543,000 | — | — |
| 2021-01-26 | $16.28 | $16.28 | 877,050 | — | — |
| 2021-01-25 | $16.59 | $16.59 | 321,150 | — | — |
| 2021-01-22 | $17.03 | $17.03 | 321,450 | — | — |
| 2021-01-21 | $16.73 | $16.73 | 435,150 | — | — |
| 2021-01-20 | $17.16 | $17.16 | 310,500 | — | — |
| 2021-01-19 | $17.15 | $17.15 | 750,600 | — | — |
| 2021-01-15 | $17.41 | $17.41 | 692,550 | — | — |
| 2021-01-14 | $17.09 | $17.09 | 1,434,600 | — | — |
| 2021-01-13 | $15.92 | $15.92 | 465,150 | — | — |
| 2021-01-12 | $16.21 | $16.21 | 672,000 | — | — |
| 2021-01-11 | $15.83 | $15.83 | 883,350 | — | — |
| 2021-01-08 | $16.89 | $16.89 | 212,250 | — | — |
| 2021-01-07 | $16.98 | $16.98 | 356,250 | — | — |
| 2021-01-06 | $16.49 | $16.49 | 397,200 | — | — |
| 2021-01-05 | $15.99 | $15.99 | 390,600 | — | — |
| 2021-01-04 | $15.57 | $15.57 | 2,519,100 | — | — |