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
- 2002-08-23 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 | $19.62 | $34.27 | 136,500 | — | — |
| 2021-12-30 | $19.64 | $34.30 | 192,600 | — | — |
| 2021-12-29 | $19.82 | $34.62 | 93,300 | — | — |
| 2021-12-28 | $19.87 | $34.70 | 106,100 | — | — |
| 2021-12-27 | $19.72 | $34.44 | 86,600 | — | — |
| 2021-12-23 | $19.53 | $34.11 | 125,600 | — | — |
| 2021-12-22 | $19.50 | $34.06 | 205,200 | — | — |
| 2021-12-21 | $19.42 | $33.92 | 204,400 | — | — |
| 2021-12-20 | $18.92 | $33.05 | 302,300 | — | — |
| 2021-12-17 | $18.90 | $33.01 | 1,341,400 | — | — |
| 2021-12-16 | $19.50 | $34.06 | 447,400 | — | — |
| 2021-12-15 | $19.81 | $34.60 | 382,100 | — | — |
| 2021-12-14 | $19.79 | $34.56 | 246,700 | — | — |
| 2021-12-13 | $19.76 | $34.41 | 192,300 | — | — |
| 2021-12-10 | $20.27 | $35.30 | 162,400 | — | — |
| 2021-12-09 | $20.21 | $35.19 | 185,000 | — | — |
| 2021-12-08 | $20.50 | $35.70 | 192,400 | — | — |
| 2021-12-07 | $20.52 | $35.73 | 236,500 | — | — |
| 2021-12-06 | $20.60 | $35.87 | 365,000 | — | — |
| 2021-12-03 | $19.64 | $34.20 | 191,600 | — | — |
| 2021-12-02 | $20.14 | $35.07 | 217,700 | — | — |
| 2021-12-01 | $19.30 | $33.61 | 256,800 | — | — |
| 2021-11-30 | $19.59 | $34.11 | 306,900 | — | — |
| 2021-11-29 | $20.05 | $34.91 | 236,300 | — | — |
| 2021-11-26 | $20.22 | $35.21 | 173,100 | — | — |
| 2021-11-24 | $21.28 | $37.05 | 97,700 | — | — |
| 2021-11-23 | $21.51 | $37.46 | 131,600 | — | — |
| 2021-11-22 | $21.39 | $37.25 | 221,700 | — | — |
| 2021-11-19 | $21.36 | $37.19 | 364,000 | — | — |
| 2021-11-18 | $21.48 | $37.40 | 257,800 | — | — |
| 2021-11-17 | $21.71 | $37.80 | 242,100 | — | — |
| 2021-11-16 | $21.81 | $37.98 | 209,000 | — | — |
| 2021-11-15 | $21.65 | $37.70 | 234,900 | — | — |
| 2021-11-12 | $21.37 | $37.21 | 85,000 | — | — |
| 2021-11-11 | $21.77 | $37.91 | 209,500 | — | — |
| 2021-11-10 | $21.60 | $37.61 | 228,800 | — | — |
| 2021-11-09 | $21.48 | $37.40 | 265,900 | — | — |
| 2021-11-08 | $21.66 | $37.72 | 178,100 | — | — |
| 2021-11-05 | $21.49 | $37.42 | 250,800 | — | — |
| 2021-11-04 | $21.18 | $36.88 | 211,400 | — | — |
| 2021-11-03 | $21.21 | $36.93 | 327,600 | — | — |
| 2021-11-02 | $20.79 | $36.20 | 150,900 | — | — |
| 2021-11-01 | $21.05 | $36.65 | 342,200 | — | — |
| 2021-10-29 | $20.33 | $35.40 | 266,200 | — | — |
| 2021-10-28 | $20.49 | $35.68 | 255,200 | — | — |
| 2021-10-27 | $20.04 | $34.90 | 268,700 | — | — |
| 2021-10-26 | $20.86 | $36.32 | 420,600 | — | — |
| 2021-10-25 | $20.72 | $36.08 | 366,500 | — | — |
| 2021-10-22 | $20.05 | $34.91 | 365,500 | — | — |
| 2021-10-21 | $19.75 | $34.39 | 593,000 | — | — |
| 2021-10-20 | $19.09 | $33.24 | 500,100 | — | — |
| 2021-10-19 | $18.55 | $32.30 | 451,700 | — | — |
| 2021-10-18 | $18.74 | $32.63 | 3,994,700 | — | — |
| 2021-10-15 | $19.05 | $33.17 | 859,600 | — | — |
| 2021-10-14 | $19.60 | $34.13 | 745,900 | — | — |
| 2021-10-13 | $19.99 | $34.81 | 347,000 | — | — |
| 2021-10-12 | $20.16 | $35.10 | 577,400 | — | — |
| 2021-10-11 | $20.19 | $35.16 | 649,200 | — | — |
| 2021-10-08 | $19.63 | $34.18 | 155,600 | — | — |
| 2021-10-07 | $19.65 | $34.22 | 132,600 | — | — |
| 2021-10-06 | $19.36 | $33.71 | 131,500 | — | — |
| 2021-10-05 | $19.51 | $33.97 | 380,400 | — | — |
| 2021-10-04 | $19.61 | $34.15 | 274,600 | — | — |
| 2021-10-01 | $19.19 | $33.42 | 286,900 | — | — |
| 2021-09-30 | $18.49 | $32.20 | 157,600 | — | — |
| 2021-09-29 | $18.83 | $32.79 | 121,400 | — | — |
| 2021-09-28 | $18.62 | $32.42 | 163,000 | — | — |
| 2021-09-27 | $19.07 | $33.21 | 248,400 | — | — |
| 2021-09-24 | $18.70 | $32.56 | 241,800 | — | — |
| 2021-09-23 | $18.62 | $32.42 | 220,200 | — | — |
| 2021-09-22 | $17.87 | $31.12 | 208,800 | — | — |
| 2021-09-21 | $17.34 | $30.19 | 199,600 | — | — |
| 2021-09-20 | $17.43 | $30.35 | 270,200 | — | — |
| 2021-09-17 | $17.85 | $31.08 | 796,800 | — | — |
| 2021-09-16 | $17.52 | $30.51 | 277,100 | — | — |
| 2021-09-15 | $17.07 | $29.72 | 201,900 | — | — |
| 2021-09-14 | $16.82 | $29.29 | 203,800 | — | — |
| 2021-09-13 | $17.37 | $30.14 | 196,600 | — | — |
| 2021-09-10 | $17.26 | $29.95 | 183,200 | — | — |
| 2021-09-09 | $17.50 | $30.37 | 354,400 | — | — |
| 2021-09-08 | $17.48 | $30.33 | 184,100 | — | — |
| 2021-09-07 | $17.54 | $30.44 | 121,000 | — | — |
| 2021-09-03 | $17.76 | $30.82 | 119,400 | — | — |
| 2021-09-02 | $17.81 | $30.91 | 129,700 | — | — |
| 2021-09-01 | $17.75 | $30.80 | 109,200 | — | — |
| 2021-08-31 | $17.97 | $31.18 | 199,100 | — | — |
| 2021-08-30 | $17.80 | $30.89 | 158,300 | — | — |
| 2021-08-27 | $18.24 | $31.65 | 273,100 | — | — |
| 2021-08-26 | $17.57 | $30.49 | 111,500 | — | — |
| 2021-08-25 | $17.93 | $31.11 | 156,600 | — | — |
| 2021-08-24 | $18.03 | $31.29 | 174,400 | — | — |
| 2021-08-23 | $18.05 | $31.32 | 167,100 | — | — |
| 2021-08-20 | $17.74 | $30.78 | 256,700 | — | — |
| 2021-08-19 | $17.39 | $30.18 | 140,200 | — | — |
| 2021-08-18 | $17.62 | $30.58 | 193,200 | — | — |
| 2021-08-17 | $17.81 | $30.91 | 254,500 | — | — |
| 2021-08-16 | $18.04 | $31.30 | 135,300 | — | — |
| 2021-08-13 | $18.05 | $31.32 | 99,800 | — | — |
| 2021-08-12 | $18.23 | $31.63 | 124,000 | — | — |
| 2021-08-11 | $18.38 | $31.89 | 141,100 | — | — |
| 2021-08-10 | $17.94 | $31.13 | 171,600 | — | — |
| 2021-08-09 | $17.47 | $30.32 | 119,600 | — | — |
| 2021-08-06 | $17.84 | $30.96 | 195,100 | — | — |
| 2021-08-05 | $17.20 | $29.85 | 209,400 | — | — |
| 2021-08-04 | $16.92 | $29.36 | 190,100 | — | — |
| 2021-08-03 | $17.25 | $29.93 | 239,000 | — | — |
| 2021-08-02 | $16.90 | $29.33 | 207,000 | — | — |
| 2021-07-30 | $17.12 | $29.71 | 233,400 | — | — |
| 2021-07-29 | $17.35 | $30.11 | 183,200 | — | — |
| 2021-07-28 | $17.29 | $30.00 | 214,700 | — | — |
| 2021-07-27 | $17.41 | $30.21 | 245,500 | — | — |
| 2021-07-26 | $17.83 | $30.94 | 386,900 | — | — |
| 2021-07-23 | $17.36 | $30.12 | 394,100 | — | — |
| 2021-07-22 | $16.94 | $29.40 | 405,100 | — | — |
| 2021-07-21 | $16.50 | $28.63 | 160,400 | — | — |
| 2021-07-20 | $16.24 | $28.18 | 384,700 | — | — |
| 2021-07-19 | $15.64 | $27.14 | 318,600 | — | — |
| 2021-07-16 | $16.20 | $28.11 | 182,400 | — | — |
| 2021-07-15 | $16.57 | $28.75 | 313,800 | — | — |
| 2021-07-14 | $16.36 | $28.39 | 214,300 | — | — |
| 2021-07-13 | $16.55 | $28.72 | 240,300 | — | — |
| 2021-07-12 | $17.04 | $29.57 | 194,800 | — | — |
| 2021-07-09 | $17.01 | $29.52 | 284,100 | — | — |
| 2021-07-08 | $16.43 | $28.51 | 382,300 | — | — |
| 2021-07-07 | $16.70 | $28.98 | 274,000 | — | — |
| 2021-07-06 | $16.90 | $29.33 | 286,400 | — | — |
| 2021-07-02 | $17.39 | $30.18 | 231,100 | — | — |
| 2021-07-01 | $17.61 | $30.56 | 160,300 | — | — |
| 2021-06-30 | $17.54 | $30.44 | 385,000 | — | — |
| 2021-06-29 | $17.32 | $30.05 | 161,500 | — | — |
| 2021-06-28 | $17.30 | $30.02 | 308,400 | — | — |
| 2021-06-25 | $17.68 | $30.68 | 692,000 | — | — |
| 2021-06-24 | $17.44 | $30.26 | 217,400 | — | — |
| 2021-06-23 | $17.44 | $30.26 | 194,000 | — | — |
| 2021-06-22 | $17.36 | $30.12 | 254,600 | — | — |
| 2021-06-21 | $17.28 | $29.99 | 353,900 | — | — |
| 2021-06-18 | $16.92 | $29.36 | 1,002,400 | — | — |
| 2021-06-17 | $17.50 | $30.37 | 344,600 | — | — |
| 2021-06-16 | $18.30 | $31.76 | 225,700 | — | — |
| 2021-06-15 | $18.06 | $31.34 | 171,800 | — | — |
| 2021-06-14 | $17.98 | $31.20 | 271,100 | — | — |
| 2021-06-11 | $18.36 | $31.76 | 187,400 | — | — |
| 2021-06-10 | $18.25 | $31.57 | 313,500 | — | — |
| 2021-06-09 | $18.25 | $31.57 | 276,100 | — | — |
| 2021-06-08 | $18.38 | $31.79 | 361,200 | — | — |
| 2021-06-07 | $18.22 | $31.51 | 606,400 | — | — |
| 2021-06-04 | $18.05 | $31.22 | 293,500 | — | — |
| 2021-06-03 | $18.00 | $31.13 | 368,500 | — | — |
| 2021-06-02 | $17.65 | $30.53 | 433,600 | — | — |
| 2021-06-01 | $17.67 | $30.56 | 230,100 | — | — |
| 2021-05-28 | $17.51 | $30.29 | 212,500 | — | — |
| 2021-05-27 | $17.52 | $30.30 | 334,100 | — | — |
| 2021-05-26 | $17.37 | $30.04 | 152,700 | — | — |
| 2021-05-25 | $17.20 | $29.75 | 283,200 | — | — |
| 2021-05-24 | $17.73 | $30.67 | 165,300 | — | — |
| 2021-05-21 | $17.82 | $30.82 | 244,700 | — | — |
| 2021-05-20 | $17.49 | $30.25 | 142,900 | — | — |
| 2021-05-19 | $17.51 | $30.29 | 167,000 | — | — |
| 2021-05-18 | $17.70 | $30.61 | 332,600 | — | — |
| 2021-05-17 | $17.66 | $30.54 | 142,400 | — | — |
| 2021-05-14 | $17.87 | $30.91 | 190,000 | — | — |
| 2021-05-13 | $17.65 | $30.53 | 237,400 | — | — |
| 2021-05-12 | $17.15 | $29.66 | 218,900 | — | — |
| 2021-05-11 | $17.40 | $30.10 | 226,200 | — | — |
| 2021-05-10 | $17.72 | $30.65 | 225,100 | — | — |
| 2021-05-07 | $18.19 | $31.46 | 191,900 | — | — |
| 2021-05-06 | $18.34 | $31.72 | 219,200 | — | — |
| 2021-05-05 | $18.24 | $31.55 | 432,600 | — | — |
| 2021-05-04 | $18.14 | $31.37 | 207,100 | — | — |
| 2021-05-03 | $18.00 | $31.13 | 378,200 | — | — |
| 2021-04-30 | $17.90 | $30.96 | 284,400 | — | — |
| 2021-04-29 | $18.30 | $31.65 | 416,600 | — | — |
| 2021-04-28 | $17.83 | $30.84 | 210,900 | — | — |
| 2021-04-27 | $17.58 | $30.41 | 182,300 | — | — |
| 2021-04-26 | $17.59 | $30.42 | 249,700 | — | — |
| 2021-04-23 | $17.54 | $30.34 | 201,900 | — | — |
| 2021-04-22 | $17.26 | $29.85 | 309,500 | — | — |
| 2021-04-21 | $17.84 | $30.86 | 513,900 | — | — |
| 2021-04-20 | $17.35 | $30.01 | 344,900 | — | — |
| 2021-04-19 | $18.18 | $31.44 | 216,300 | — | — |
| 2021-04-16 | $18.24 | $31.55 | 183,100 | — | — |
| 2021-04-15 | $18.27 | $31.60 | 198,700 | — | — |
| 2021-04-14 | $18.59 | $32.15 | 227,600 | — | — |
| 2021-04-13 | $18.33 | $31.70 | 267,800 | — | — |
| 2021-04-12 | $18.71 | $32.36 | 318,300 | — | — |
| 2021-04-09 | $18.55 | $32.08 | 249,100 | — | — |
| 2021-04-08 | $18.13 | $31.36 | 184,800 | — | — |
| 2021-04-07 | $18.06 | $31.24 | 205,400 | — | — |
| 2021-04-06 | $18.40 | $31.82 | 229,300 | — | — |
| 2021-04-05 | $18.29 | $31.63 | 245,600 | — | — |
| 2021-04-01 | $18.24 | $31.55 | 281,600 | — | — |
| 2021-03-31 | $18.08 | $31.27 | 328,900 | — | — |
| 2021-03-30 | $18.29 | $31.63 | 285,400 | — | — |
| 2021-03-29 | $18.11 | $31.32 | 323,600 | — | — |
| 2021-03-26 | $18.66 | $32.27 | 333,400 | — | — |
| 2021-03-25 | $18.69 | $32.33 | 560,700 | — | — |
| 2021-03-24 | $18.34 | $31.72 | 898,000 | — | — |
| 2021-03-23 | $18.41 | $31.84 | 1,062,900 | — | — |
| 2021-03-22 | $19.54 | $33.80 | 178,400 | — | — |
| 2021-03-19 | $20.45 | $35.37 | 563,400 | — | — |
| 2021-03-18 | $20.43 | $35.34 | 216,100 | — | — |
| 2021-03-17 | $20.29 | $35.09 | 179,700 | — | — |
| 2021-03-16 | $20.41 | $35.30 | 166,300 | — | — |
| 2021-03-15 | $20.61 | $35.65 | 190,500 | — | — |
| 2021-03-12 | $21.32 | $36.88 | 217,900 | — | — |
| 2021-03-11 | $20.96 | $36.15 | 248,500 | — | — |
| 2021-03-10 | $20.94 | $36.11 | 299,600 | — | — |
| 2021-03-09 | $20.51 | $35.37 | 271,600 | — | — |
| 2021-03-08 | $20.80 | $35.87 | 445,500 | — | — |
| 2021-03-05 | $19.42 | $33.49 | 270,500 | — | — |
| 2021-03-04 | $19.15 | $33.03 | 191,500 | — | — |
| 2021-03-03 | $19.14 | $33.01 | 277,800 | — | — |
| 2021-03-02 | $18.99 | $32.75 | 211,800 | — | — |
| 2021-03-01 | $19.25 | $33.20 | 365,200 | — | — |
| 2021-02-26 | $18.56 | $32.01 | 308,600 | — | — |
| 2021-02-25 | $18.92 | $32.63 | 239,200 | — | — |
| 2021-02-24 | $19.21 | $33.13 | 314,200 | — | — |
| 2021-02-23 | $18.92 | $32.63 | 224,700 | — | — |
| 2021-02-22 | $19.32 | $33.32 | 240,500 | — | — |
| 2021-02-19 | $19.09 | $32.92 | 156,100 | — | — |
| 2021-02-18 | $18.63 | $32.13 | 90,800 | — | — |
| 2021-02-17 | $18.94 | $32.66 | 158,400 | — | — |
| 2021-02-16 | $19.44 | $33.53 | 128,600 | — | — |
| 2021-02-12 | $19.07 | $32.89 | 163,500 | — | — |
| 2021-02-11 | $19.16 | $33.04 | 197,800 | — | — |
| 2021-02-10 | $19.30 | $33.29 | 170,400 | — | — |
| 2021-02-09 | $19.24 | $33.18 | 223,200 | — | — |
| 2021-02-08 | $18.72 | $32.29 | 122,500 | — | — |
| 2021-02-05 | $18.02 | $31.08 | 94,300 | — | — |
| 2021-02-04 | $18.09 | $31.20 | 153,200 | — | — |
| 2021-02-03 | $17.66 | $30.46 | 107,200 | — | — |
| 2021-02-02 | $17.92 | $30.91 | 142,500 | — | — |
| 2021-02-01 | $17.28 | $29.80 | 118,800 | — | — |
| 2021-01-29 | $16.85 | $29.06 | 195,800 | — | — |
| 2021-01-28 | $17.56 | $30.28 | 252,100 | — | — |
| 2021-01-27 | $17.00 | $29.32 | 248,200 | — | — |
| 2021-01-26 | $17.76 | $30.63 | 197,100 | — | — |
| 2021-01-25 | $17.95 | $30.96 | 255,600 | — | — |
| 2021-01-22 | $17.90 | $30.87 | 237,300 | — | — |
| 2021-01-21 | $17.64 | $30.42 | 376,700 | — | — |
| 2021-01-20 | $17.95 | $30.96 | 212,900 | — | — |
| 2021-01-19 | $17.76 | $30.63 | 273,500 | — | — |
| 2021-01-15 | $17.42 | $30.04 | 195,200 | — | — |
| 2021-01-14 | $17.75 | $30.61 | 232,700 | — | — |
| 2021-01-13 | $17.32 | $29.87 | 194,600 | — | — |
| 2021-01-12 | $17.39 | $29.99 | 95,500 | — | — |
| 2021-01-11 | $17.18 | $29.63 | 140,600 | — | — |
| 2021-01-08 | $17.00 | $29.32 | 251,400 | — | — |
| 2021-01-07 | $17.35 | $29.92 | 270,600 | — | — |
| 2021-01-06 | $17.00 | $29.32 | 389,600 | — | — |
| 2021-01-05 | $15.42 | $26.59 | 248,700 | — | — |
| 2021-01-04 | $15.01 | $25.89 | 232,200 | — | — |