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
- 2014-03-20 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 | $15.64 | $15.64 | 89,900 | — | — |
| 2021-12-30 | $15.33 | $15.33 | 90,300 | — | — |
| 2021-12-29 | $15.14 | $15.14 | 110,700 | — | — |
| 2021-12-28 | $15.15 | $15.15 | 106,200 | — | — |
| 2021-12-27 | $14.87 | $14.87 | 106,800 | — | — |
| 2021-12-23 | $14.74 | $14.74 | 135,200 | — | — |
| 2021-12-22 | $14.82 | $14.82 | 128,600 | — | — |
| 2021-12-21 | $15.04 | $15.04 | 133,000 | — | — |
| 2021-12-20 | $14.99 | $14.99 | 257,300 | — | — |
| 2021-12-17 | $15.75 | $15.75 | 430,200 | — | — |
| 2021-12-16 | $15.49 | $15.49 | 414,900 | — | — |
| 2021-12-15 | $16.07 | $16.07 | 204,200 | — | — |
| 2021-12-14 | $16.36 | $16.36 | 145,000 | — | — |
| 2021-12-13 | $17.20 | $17.20 | 70,400 | — | — |
| 2021-12-10 | $17.36 | $17.36 | 129,800 | — | — |
| 2021-12-09 | $17.72 | $17.72 | 74,000 | — | — |
| 2021-12-08 | $18.44 | $18.44 | 73,800 | — | — |
| 2021-12-07 | $18.41 | $18.41 | 66,700 | — | — |
| 2021-12-06 | $18.53 | $18.53 | 105,400 | — | — |
| 2021-12-03 | $18.59 | $18.59 | 85,800 | — | — |
| 2021-12-02 | $19.21 | $19.21 | 140,800 | — | — |
| 2021-12-01 | $19.27 | $19.27 | 201,900 | — | — |
| 2021-11-30 | $20.24 | $20.24 | 105,400 | — | — |
| 2021-11-29 | $21.47 | $21.47 | 73,400 | — | — |
| 2021-11-26 | $22.14 | $22.14 | 42,600 | — | — |
| 2021-11-24 | $22.96 | $22.96 | 89,000 | — | — |
| 2021-11-23 | $23.20 | $23.20 | 53,600 | — | — |
| 2021-11-22 | $23.70 | $23.70 | 71,100 | — | — |
| 2021-11-19 | $23.46 | $23.46 | 91,300 | — | — |
| 2021-11-18 | $23.94 | $23.94 | 61,000 | — | — |
| 2021-11-17 | $24.76 | $24.76 | 52,900 | — | — |
| 2021-11-16 | $25.31 | $25.31 | 86,300 | — | — |
| 2021-11-15 | $25.22 | $25.22 | 52,500 | — | — |
| 2021-11-12 | $25.04 | $25.04 | 50,900 | — | — |
| 2021-11-11 | $24.64 | $24.64 | 127,700 | — | — |
| 2021-11-10 | $23.50 | $23.50 | 133,500 | — | — |
| 2021-11-09 | $24.42 | $24.42 | 109,300 | — | — |
| 2021-11-08 | $25.25 | $25.25 | 310,900 | — | — |
| 2021-11-05 | $21.84 | $21.84 | 68,900 | — | — |
| 2021-11-04 | $21.47 | $21.47 | 45,100 | — | — |
| 2021-11-03 | $21.71 | $21.71 | 64,800 | — | — |
| 2021-11-02 | $21.40 | $21.40 | 76,000 | — | — |
| 2021-11-01 | $21.25 | $21.25 | 162,100 | — | — |
| 2021-10-29 | $19.61 | $19.61 | 42,900 | — | — |
| 2021-10-28 | $19.30 | $19.30 | 96,700 | — | — |
| 2021-10-27 | $18.96 | $18.96 | 57,300 | — | — |
| 2021-10-26 | $19.69 | $19.69 | 31,500 | — | — |
| 2021-10-25 | $19.80 | $19.80 | 49,100 | — | — |
| 2021-10-22 | $19.72 | $19.72 | 21,500 | — | — |
| 2021-10-21 | $19.83 | $19.83 | 37,700 | — | — |
| 2021-10-20 | $19.88 | $19.88 | 26,300 | — | — |
| 2021-10-19 | $19.82 | $19.82 | 35,300 | — | — |
| 2021-10-18 | $19.80 | $19.80 | 29,700 | — | — |
| 2021-10-15 | $19.77 | $19.77 | 178,000 | — | — |
| 2021-10-14 | $19.62 | $19.62 | 36,500 | — | — |
| 2021-10-13 | $19.71 | $19.71 | 28,200 | — | — |
| 2021-10-12 | $19.97 | $19.97 | 34,000 | — | — |
| 2021-10-11 | $20.19 | $20.19 | 24,500 | — | — |
| 2021-10-08 | $20.22 | $20.22 | 31,600 | — | — |
| 2021-10-07 | $20.50 | $20.50 | 49,500 | — | — |
| 2021-10-06 | $20.12 | $20.12 | 42,900 | — | — |
| 2021-10-05 | $20.55 | $20.55 | 52,800 | — | — |
| 2021-10-04 | $20.88 | $20.88 | 72,700 | — | — |
| 2021-10-01 | $21.32 | $21.32 | 152,300 | — | — |
| 2021-09-30 | $20.86 | $20.86 | 85,100 | — | — |
| 2021-09-29 | $20.92 | $20.92 | 72,500 | — | — |
| 2021-09-28 | $20.31 | $20.31 | 60,600 | — | — |
| 2021-09-27 | $21.31 | $21.31 | 87,400 | — | — |
| 2021-09-24 | $20.22 | $20.22 | 136,400 | — | — |
| 2021-09-23 | $20.31 | $20.31 | 69,200 | — | — |
| 2021-09-22 | $19.46 | $19.46 | 58,800 | — | — |
| 2021-09-21 | $19.23 | $19.23 | 78,600 | — | — |
| 2021-09-20 | $19.40 | $19.40 | 77,600 | — | — |
| 2021-09-17 | $20.74 | $20.74 | 198,800 | — | — |
| 2021-09-16 | $20.11 | $20.11 | 105,500 | — | — |
| 2021-09-15 | $19.56 | $19.56 | 100,900 | — | — |
| 2021-09-14 | $19.43 | $19.43 | 103,200 | — | — |
| 2021-09-13 | $19.46 | $19.46 | 43,200 | — | — |
| 2021-09-10 | $19.25 | $19.25 | 55,700 | — | — |
| 2021-09-09 | $19.35 | $19.35 | 61,300 | — | — |
| 2021-09-08 | $19.46 | $19.46 | 65,300 | — | — |
| 2021-09-07 | $20.17 | $20.17 | 57,400 | — | — |
| 2021-09-03 | $20.32 | $20.32 | 43,000 | — | — |
| 2021-09-02 | $20.93 | $20.93 | 54,100 | — | — |
| 2021-09-01 | $20.86 | $20.86 | 99,300 | — | — |
| 2021-08-31 | $21.65 | $21.65 | 60,800 | — | — |
| 2021-08-30 | $21.20 | $21.20 | 160,800 | — | — |
| 2021-08-27 | $21.39 | $21.39 | 89,200 | — | — |
| 2021-08-26 | $20.84 | $20.84 | 84,000 | — | — |
| 2021-08-25 | $20.65 | $20.65 | 161,900 | — | — |
| 2021-08-24 | $20.66 | $20.66 | 82,500 | — | — |
| 2021-08-23 | $20.49 | $20.49 | 87,900 | — | — |
| 2021-08-20 | $20.69 | $20.69 | 150,800 | — | — |
| 2021-08-19 | $20.41 | $20.41 | 190,500 | — | — |
| 2021-08-18 | $20.58 | $20.58 | 262,400 | — | — |
| 2021-08-17 | $23.08 | $23.08 | 128,900 | — | — |
| 2021-08-16 | $23.14 | $23.14 | 246,000 | — | — |
| 2021-08-13 | $22.78 | $22.78 | 448,000 | — | — |
| 2021-08-12 | $24.98 | $24.98 | 96,800 | — | — |
| 2021-08-11 | $25.44 | $25.44 | 131,400 | — | — |
| 2021-08-10 | $24.06 | $24.06 | 349,300 | — | — |
| 2021-08-09 | $23.50 | $23.50 | 107,900 | — | — |
| 2021-08-06 | $23.61 | $23.61 | 199,300 | — | — |
| 2021-08-05 | $23.42 | $23.42 | 213,900 | — | — |
| 2021-08-04 | $23.51 | $23.51 | 152,400 | — | — |
| 2021-08-03 | $24.23 | $24.23 | 129,900 | — | — |
| 2021-08-02 | $24.50 | $24.50 | 84,800 | — | — |
| 2021-07-30 | $25.00 | $25.00 | 168,400 | — | — |
| 2021-07-29 | $25.61 | $25.61 | 78,500 | — | — |
| 2021-07-28 | $25.66 | $25.66 | 177,400 | — | — |
| 2021-07-27 | $24.82 | $24.82 | 81,100 | — | — |
| 2021-07-26 | $25.66 | $25.66 | 85,800 | — | — |
| 2021-07-23 | $24.89 | $24.89 | 64,000 | — | — |
| 2021-07-22 | $24.47 | $24.47 | 91,400 | — | — |
| 2021-07-21 | $24.74 | $24.74 | 70,100 | — | — |
| 2021-07-20 | $24.34 | $24.34 | 118,400 | — | — |
| 2021-07-19 | $22.79 | $22.79 | 280,500 | — | — |
| 2021-07-16 | $23.53 | $23.53 | 94,900 | — | — |
| 2021-07-15 | $23.46 | $23.46 | 60,400 | — | — |
| 2021-07-14 | $23.59 | $23.59 | 87,100 | — | — |
| 2021-07-13 | $23.44 | $23.44 | 67,900 | — | — |
| 2021-07-12 | $23.68 | $23.68 | 58,700 | — | — |
| 2021-07-09 | $23.22 | $23.22 | 60,800 | — | — |
| 2021-07-08 | $22.57 | $22.57 | 72,300 | — | — |
| 2021-07-07 | $22.50 | $22.50 | 102,100 | — | — |
| 2021-07-06 | $22.34 | $22.34 | 91,400 | — | — |
| 2021-07-02 | $23.14 | $23.14 | 116,000 | — | — |
| 2021-07-01 | $24.00 | $24.00 | 123,300 | — | — |
| 2021-06-30 | $24.86 | $24.86 | 174,700 | — | — |
| 2021-06-29 | $24.51 | $24.51 | 139,000 | — | — |
| 2021-06-28 | $24.99 | $24.99 | 196,800 | — | — |
| 2021-06-25 | $27.54 | $27.54 | 307,300 | — | — |
| 2021-06-24 | $26.92 | $26.92 | 143,600 | — | — |
| 2021-06-23 | $26.33 | $26.33 | 94,400 | — | — |
| 2021-06-22 | $26.55 | $26.55 | 97,300 | — | — |
| 2021-06-21 | $26.57 | $26.57 | 200,300 | — | — |
| 2021-06-18 | $26.10 | $26.10 | 399,100 | — | — |
| 2021-06-17 | $25.91 | $25.91 | 184,200 | — | — |
| 2021-06-16 | $26.48 | $26.48 | 107,700 | — | — |
| 2021-06-15 | $26.52 | $26.52 | 126,600 | — | — |
| 2021-06-14 | $26.10 | $26.10 | 138,500 | — | — |
| 2021-06-11 | $25.60 | $25.60 | 109,300 | — | — |
| 2021-06-10 | $25.51 | $25.51 | 182,300 | — | — |
| 2021-06-09 | $25.06 | $25.06 | 69,200 | — | — |
| 2021-06-08 | $25.65 | $25.65 | 54,100 | — | — |
| 2021-06-07 | $25.48 | $25.48 | 92,500 | — | — |
| 2021-06-04 | $26.85 | $26.85 | 68,300 | — | — |
| 2021-06-03 | $26.44 | $26.44 | 82,100 | — | — |
| 2021-06-02 | $25.98 | $25.98 | 89,200 | — | — |
| 2021-06-01 | $26.45 | $26.45 | 121,500 | — | — |
| 2021-05-28 | $26.16 | $26.16 | 128,600 | — | — |
| 2021-05-27 | $26.06 | $26.06 | 126,400 | — | — |
| 2021-05-26 | $25.14 | $25.14 | 112,000 | — | — |
| 2021-05-25 | $24.57 | $24.57 | 121,600 | — | — |
| 2021-05-24 | $26.24 | $26.24 | 141,100 | — | — |
| 2021-05-21 | $26.01 | $26.01 | 62,200 | — | — |
| 2021-05-20 | $25.64 | $25.64 | 92,900 | — | — |
| 2021-05-19 | $25.74 | $25.74 | 87,300 | — | — |
| 2021-05-18 | $26.38 | $26.38 | 85,500 | — | — |
| 2021-05-17 | $27.46 | $27.46 | 271,300 | — | — |
| 2021-05-14 | $27.93 | $27.93 | 192,500 | — | — |
| 2021-05-13 | $26.77 | $26.77 | 306,000 | — | — |
| 2021-05-12 | $24.74 | $24.74 | 485,300 | — | — |
| 2021-05-11 | $27.14 | $27.14 | 146,900 | — | — |
| 2021-05-10 | $27.04 | $27.04 | 275,100 | — | — |
| 2021-05-07 | $26.50 | $26.50 | 94,700 | — | — |
| 2021-05-06 | $25.60 | $25.60 | 221,500 | — | — |
| 2021-05-05 | $25.77 | $25.77 | 118,800 | — | — |
| 2021-05-04 | $26.58 | $26.58 | 158,700 | — | — |
| 2021-05-03 | $27.21 | $27.21 | 143,000 | — | — |
| 2021-04-30 | $26.94 | $26.94 | 115,200 | — | — |
| 2021-04-29 | $27.41 | $27.41 | 82,500 | — | — |
| 2021-04-28 | $27.75 | $27.75 | 111,800 | — | — |
| 2021-04-27 | $28.52 | $28.52 | 118,800 | — | — |
| 2021-04-26 | $27.97 | $27.97 | 147,600 | — | — |
| 2021-04-23 | $27.36 | $27.36 | 117,100 | — | — |
| 2021-04-22 | $26.18 | $26.18 | 110,700 | — | — |
| 2021-04-21 | $25.71 | $25.71 | 78,400 | — | — |
| 2021-04-20 | $24.85 | $24.85 | 143,500 | — | — |
| 2021-04-19 | $26.06 | $26.06 | 93,100 | — | — |
| 2021-04-16 | $26.27 | $26.27 | 161,200 | — | — |
| 2021-04-15 | $26.32 | $26.32 | 110,400 | — | — |
| 2021-04-14 | $26.10 | $26.10 | 121,300 | — | — |
| 2021-04-13 | $25.60 | $25.60 | 161,100 | — | — |
| 2021-04-12 | $26.23 | $26.23 | 231,700 | — | — |
| 2021-04-09 | $26.72 | $26.72 | 118,400 | — | — |
| 2021-04-08 | $26.22 | $26.22 | 194,500 | — | — |
| 2021-04-07 | $26.46 | $26.46 | 136,000 | — | — |
| 2021-04-06 | $26.71 | $26.71 | 168,400 | — | — |
| 2021-04-05 | $26.97 | $26.97 | 244,800 | — | — |
| 2021-04-01 | $26.75 | $26.75 | 247,300 | — | — |
| 2021-03-31 | $25.03 | $25.03 | 195,100 | — | — |
| 2021-03-30 | $24.35 | $24.35 | 243,100 | — | — |
| 2021-03-29 | $23.39 | $23.39 | 122,600 | — | — |
| 2021-03-26 | $24.15 | $24.15 | 128,000 | — | — |
| 2021-03-25 | $24.30 | $24.30 | 159,600 | — | — |
| 2021-03-24 | $23.84 | $23.84 | 227,900 | — | — |
| 2021-03-23 | $23.45 | $23.45 | 337,800 | — | — |
| 2021-03-22 | $24.67 | $24.67 | 139,700 | — | — |
| 2021-03-19 | $25.97 | $25.97 | 356,800 | — | — |
| 2021-03-18 | $25.82 | $25.82 | 288,000 | — | — |
| 2021-03-17 | $27.01 | $27.01 | 269,900 | — | — |
| 2021-03-16 | $26.98 | $26.98 | 646,700 | — | — |
| 2021-03-15 | $24.24 | $24.24 | 358,200 | — | — |
| 2021-03-12 | $25.29 | $25.29 | 198,500 | — | — |
| 2021-03-11 | $25.60 | $25.60 | 485,700 | — | — |
| 2021-03-10 | $25.23 | $25.23 | 986,200 | — | — |
| 2021-03-09 | $27.73 | $27.73 | 204,500 | — | — |
| 2021-03-08 | $27.08 | $27.08 | 215,900 | — | — |
| 2021-03-05 | $26.85 | $26.85 | 258,600 | — | — |
| 2021-03-04 | $26.27 | $26.27 | 544,800 | — | — |
| 2021-03-03 | $25.36 | $25.36 | 142,700 | — | — |
| 2021-03-02 | $26.00 | $26.00 | 191,100 | — | — |
| 2021-03-01 | $26.28 | $26.28 | 284,200 | — | — |
| 2021-02-26 | $24.31 | $24.31 | 364,400 | — | — |
| 2021-02-25 | $26.49 | $26.49 | 500,100 | — | — |
| 2021-02-24 | $26.55 | $26.55 | 1,692,100 | — | — |
| 2021-02-23 | $21.69 | $21.69 | 577,200 | — | — |
| 2021-02-22 | $21.55 | $21.55 | 138,800 | — | — |
| 2021-02-19 | $20.75 | $20.75 | 124,900 | — | — |
| 2021-02-18 | $19.57 | $19.57 | 115,900 | — | — |
| 2021-02-17 | $19.48 | $19.48 | 135,200 | — | — |
| 2021-02-16 | $19.72 | $19.72 | 566,800 | — | — |
| 2021-02-12 | $18.44 | $18.44 | 428,900 | — | — |
| 2021-02-11 | $18.87 | $18.87 | 519,900 | — | — |
| 2021-02-10 | $21.00 | $21.00 | 345,900 | — | — |
| 2021-02-09 | $23.12 | $23.12 | 264,400 | — | — |
| 2021-02-08 | $23.37 | $23.37 | 184,700 | — | — |
| 2021-02-05 | $21.96 | $21.96 | 126,300 | — | — |
| 2021-02-04 | $21.82 | $21.82 | 103,000 | — | — |
| 2021-02-03 | $21.32 | $21.32 | 134,400 | — | — |
| 2021-02-02 | $20.77 | $20.77 | 93,400 | — | — |
| 2021-02-01 | $20.81 | $20.81 | 180,500 | — | — |
| 2021-01-29 | $20.50 | $20.50 | 192,400 | — | — |
| 2021-01-28 | $20.32 | $20.32 | 190,000 | — | — |
| 2021-01-27 | $19.92 | $19.92 | 415,700 | — | — |
| 2021-01-26 | $21.58 | $21.58 | 163,700 | — | — |
| 2021-01-25 | $22.06 | $22.06 | 212,800 | — | — |
| 2021-01-22 | $22.20 | $22.20 | 344,200 | — | — |
| 2021-01-21 | $22.16 | $22.16 | 424,000 | — | — |
| 2021-01-20 | $24.33 | $24.33 | 312,300 | — | — |
| 2021-01-19 | $24.85 | $24.85 | 551,900 | — | — |
| 2021-01-15 | $22.39 | $22.39 | 429,200 | — | — |
| 2021-01-14 | $22.88 | $22.88 | 465,300 | — | — |
| 2021-01-13 | $20.59 | $20.59 | 240,300 | — | — |
| 2021-01-12 | $21.29 | $21.29 | 280,200 | — | — |
| 2021-01-11 | $18.39 | $18.39 | 40,500 | — | — |
| 2021-01-08 | $18.40 | $18.40 | 48,500 | — | — |
| 2021-01-07 | $18.85 | $18.85 | 50,600 | — | — |
| 2021-01-06 | $18.53 | $18.53 | 67,300 | — | — |
| 2021-01-05 | $18.13 | $18.13 | 92,700 | — | — |
| 2021-01-04 | $17.86 | $17.86 | 118,100 | — | — |