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
- 2018-09-20 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 | $23.00 | $25.31 | 19,900 | — | — |
| 2021-12-30 | $23.35 | $25.69 | 21,900 | — | — |
| 2021-12-29 | $23.14 | $25.46 | 45,100 | — | — |
| 2021-12-28 | $23.00 | $25.31 | 11,100 | — | — |
| 2021-12-27 | $22.73 | $25.01 | 20,400 | — | — |
| 2021-12-23 | $22.60 | $24.87 | 13,200 | — | — |
| 2021-12-22 | $22.27 | $24.50 | 18,500 | — | — |
| 2021-12-21 | $22.50 | $24.62 | 22,000 | — | — |
| 2021-12-20 | $22.07 | $24.15 | 23,200 | — | — |
| 2021-12-17 | $22.13 | $24.22 | 16,100 | — | — |
| 2021-12-16 | $22.35 | $24.46 | 28,800 | — | — |
| 2021-12-15 | $22.00 | $24.08 | 33,000 | — | — |
| 2021-12-14 | $22.10 | $24.19 | 65,500 | — | — |
| 2021-12-13 | $22.00 | $24.08 | 38,000 | — | — |
| 2021-12-10 | $22.00 | $24.08 | 210,500 | — | — |
| 2021-12-09 | $22.93 | $25.10 | 5,600 | — | — |
| 2021-12-08 | $23.39 | $25.60 | 25,000 | — | — |
| 2021-12-07 | $23.80 | $26.05 | 16,800 | — | — |
| 2021-12-06 | $23.17 | $25.36 | 7,200 | — | — |
| 2021-12-03 | $23.51 | $25.73 | 21,100 | — | — |
| 2021-12-02 | $24.52 | $26.84 | 34,200 | — | — |
| 2021-12-01 | $23.88 | $26.14 | 11,700 | — | — |
| 2021-11-30 | $22.99 | $25.16 | 6,800 | — | — |
| 2021-11-29 | $23.98 | $26.24 | 14,800 | — | — |
| 2021-11-26 | $24.85 | $27.20 | 2,000 | — | — |
| 2021-11-24 | $25.50 | $27.91 | 1,300 | — | — |
| 2021-11-23 | $25.85 | $28.29 | 1,100 | — | — |
| 2021-11-22 | $25.60 | $28.02 | 3,500 | — | — |
| 2021-11-19 | $25.59 | $28.01 | 900 | — | — |
| 2021-11-18 | $25.57 | $27.98 | 7,100 | — | — |
| 2021-11-17 | $25.48 | $27.89 | 8,400 | — | — |
| 2021-11-16 | $25.75 | $28.18 | 9,100 | — | — |
| 2021-11-15 | $26.08 | $28.54 | 11,000 | — | — |
| 2021-11-12 | $26.00 | $28.46 | 7,300 | — | — |
| 2021-11-11 | $26.34 | $28.83 | 7,000 | — | — |
| 2021-11-10 | $25.85 | $28.29 | 3,700 | — | — |
| 2021-11-09 | $25.75 | $28.18 | 8,200 | — | — |
| 2021-11-08 | $26.48 | $28.98 | 30,000 | — | — |
| 2021-11-05 | $25.84 | $28.28 | 1,800 | — | — |
| 2021-11-04 | $25.47 | $27.88 | 15,300 | — | — |
| 2021-11-03 | $25.95 | $28.40 | 4,700 | — | — |
| 2021-11-02 | $26.27 | $28.75 | 10,700 | — | — |
| 2021-11-01 | $26.72 | $29.24 | 15,200 | — | — |
| 2021-10-29 | $27.10 | $29.66 | 20,600 | — | — |
| 2021-10-28 | $24.18 | $26.46 | 31,400 | — | — |
| 2021-10-27 | $24.28 | $26.57 | 15,400 | — | — |
| 2021-10-26 | $25.00 | $27.36 | 30,300 | — | — |
| 2021-10-25 | $24.76 | $27.10 | 82,500 | — | — |
| 2021-10-22 | $23.79 | $26.04 | 16,900 | — | — |
| 2021-10-21 | $25.20 | $27.58 | 2,100 | — | — |
| 2021-10-20 | $25.06 | $27.43 | 700 | — | — |
| 2021-10-19 | $25.40 | $27.80 | 1,400 | — | — |
| 2021-10-18 | $24.30 | $26.59 | 10,400 | — | — |
| 2021-10-15 | $25.26 | $27.65 | 19,900 | — | — |
| 2021-10-14 | $25.00 | $27.36 | 16,100 | — | — |
| 2021-10-13 | $23.31 | $25.51 | 400 | — | — |
| 2021-10-12 | $23.36 | $25.57 | 2,200 | — | — |
| 2021-10-11 | $23.59 | $25.82 | 4,600 | — | — |
| 2021-10-08 | $22.60 | $24.73 | 10,100 | — | — |
| 2021-10-07 | $22.05 | $24.13 | 4,100 | — | — |
| 2021-10-06 | $20.94 | $22.92 | 300 | — | — |
| 2021-10-05 | $21.00 | $22.98 | 3,500 | — | — |
| 2021-10-04 | $20.98 | $22.96 | 1,300 | — | — |
| 2021-10-01 | $21.02 | $23.01 | 900 | — | — |
| 2021-09-30 | $21.42 | $23.44 | 700 | — | — |
| 2021-09-29 | $21.15 | $23.15 | 2,700 | — | — |
| 2021-09-28 | $21.01 | $22.99 | 1,300 | — | — |
| 2021-09-27 | $21.10 | $23.09 | 5,100 | — | — |
| 2021-09-24 | $20.96 | $22.94 | 500 | — | — |
| 2021-09-23 | $20.51 | $22.45 | 6,700 | — | — |
| 2021-09-22 | $20.55 | $22.49 | 14,400 | — | — |
| 2021-09-21 | $21.37 | $23.27 | 6,600 | — | — |
| 2021-09-20 | $21.03 | $22.90 | 3,300 | — | — |
| 2021-09-17 | $21.69 | $23.62 | 12,200 | — | — |
| 2021-09-16 | $20.06 | $21.84 | 1,700 | — | — |
| 2021-09-15 | $20.16 | $21.95 | 2,800 | — | — |
| 2021-09-14 | $19.75 | $21.50 | 3,800 | — | — |
| 2021-09-13 | $20.62 | $22.45 | 2,900 | — | — |
| 2021-09-10 | $20.48 | $22.30 | 10,900 | — | — |
| 2021-09-09 | $20.60 | $22.43 | 4,200 | — | — |
| 2021-09-08 | $21.40 | $23.30 | 12,700 | — | — |
| 2021-09-07 | $21.01 | $22.88 | 14,800 | — | — |
| 2021-09-03 | $21.65 | $23.57 | 10,400 | — | — |
| 2021-09-02 | $22.17 | $24.14 | 10,100 | — | — |
| 2021-09-01 | $22.16 | $24.13 | 14,800 | — | — |
| 2021-08-31 | $22.70 | $24.72 | 8,000 | — | — |
| 2021-08-30 | $22.10 | $24.06 | 9,200 | — | — |
| 2021-08-27 | $21.03 | $22.90 | 1,000 | — | — |
| 2021-08-26 | $20.86 | $22.71 | 2,200 | — | — |
| 2021-08-25 | $20.82 | $22.67 | 1,800 | — | — |
| 2021-08-24 | $19.70 | $21.45 | 11,600 | — | — |
| 2021-08-23 | $20.41 | $22.22 | 15,900 | — | — |
| 2021-08-20 | $22.31 | $24.29 | 1,000 | — | — |
| 2021-08-19 | $22.63 | $24.64 | 6,500 | — | — |
| 2021-08-18 | $22.65 | $24.66 | 10,500 | — | — |
| 2021-08-17 | $23.51 | $25.60 | 8,200 | — | — |
| 2021-08-16 | $23.62 | $25.72 | 12,800 | — | — |
| 2021-08-13 | $21.55 | $23.46 | 1,100 | — | — |
| 2021-08-12 | $21.70 | $23.63 | 6,300 | — | — |
| 2021-08-11 | $21.97 | $23.92 | 14,000 | — | — |
| 2021-08-10 | $22.05 | $24.01 | 10,500 | — | — |
| 2021-08-09 | $22.23 | $24.20 | 7,100 | — | — |
| 2021-08-06 | $22.38 | $24.37 | 18,200 | — | — |
| 2021-08-05 | $22.50 | $24.50 | 22,100 | — | — |
| 2021-08-04 | $20.98 | $22.84 | 3,000 | — | — |
| 2021-08-03 | $20.32 | $22.12 | 17,100 | — | — |
| 2021-08-02 | $19.76 | $21.51 | 8,000 | — | — |
| 2021-07-30 | $19.10 | $20.80 | 3,700 | — | — |
| 2021-07-29 | $19.10 | $20.80 | 4,600 | — | — |
| 2021-07-28 | $19.55 | $21.29 | 11,600 | — | — |
| 2021-07-27 | $19.32 | $21.04 | 2,000 | — | — |
| 2021-07-26 | $19.20 | $20.91 | 9,700 | — | — |
| 2021-07-23 | $19.46 | $21.19 | 12,000 | — | — |
| 2021-07-22 | $18.92 | $20.60 | 1,700 | — | — |
| 2021-07-21 | $18.63 | $20.28 | 6,700 | — | — |
| 2021-07-20 | $18.04 | $19.64 | 18,200 | — | — |
| 2021-07-19 | $17.90 | $19.49 | 14,100 | — | — |
| 2021-07-16 | $18.31 | $19.94 | 1,500 | — | — |
| 2021-07-15 | $18.48 | $20.12 | 1,500 | — | — |
| 2021-07-14 | $18.48 | $20.12 | 2,800 | — | — |
| 2021-07-13 | $18.55 | $20.20 | 2,000 | — | — |
| 2021-07-12 | $18.47 | $20.11 | 10,700 | — | — |
| 2021-07-09 | $18.20 | $19.82 | 3,000 | — | — |
| 2021-07-08 | $17.89 | $19.48 | 4,100 | — | — |
| 2021-07-07 | $18.00 | $19.60 | 13,500 | — | — |
| 2021-07-06 | $17.83 | $19.41 | 11,900 | — | — |
| 2021-07-02 | $17.90 | $19.49 | 15,200 | — | — |
| 2021-07-01 | $17.50 | $19.05 | 8,200 | — | — |
| 2021-06-30 | $17.25 | $18.78 | 3,200 | — | — |
| 2021-06-29 | $17.16 | $18.68 | 9,300 | — | — |
| 2021-06-28 | $17.30 | $18.84 | 26,100 | — | — |
| 2021-06-25 | $16.95 | $18.46 | 501,700 | — | — |
| 2021-06-24 | $17.17 | $18.69 | 21,700 | — | — |
| 2021-06-23 | $17.40 | $18.95 | 19,300 | — | — |
| 2021-06-22 | $17.06 | $18.58 | 29,000 | — | — |
| 2021-06-21 | $17.21 | $18.62 | 34,600 | — | — |
| 2021-06-18 | $17.13 | $18.53 | 21,500 | — | — |
| 2021-06-17 | $17.30 | $18.72 | 24,800 | — | — |
| 2021-06-16 | $17.52 | $18.95 | 25,900 | — | — |
| 2021-06-15 | $17.48 | $18.91 | 9,300 | — | — |
| 2021-06-14 | $17.39 | $18.81 | 6,900 | — | — |
| 2021-06-11 | $17.56 | $19.00 | 15,500 | — | — |
| 2021-06-10 | $17.79 | $19.25 | 5,500 | — | — |
| 2021-06-09 | $17.85 | $19.31 | 3,700 | — | — |
| 2021-06-08 | $17.70 | $19.15 | 9,900 | — | — |
| 2021-06-07 | $17.76 | $19.21 | 9,300 | — | — |
| 2021-06-04 | $17.88 | $19.34 | 5,700 | — | — |
| 2021-06-03 | $17.88 | $19.34 | 9,900 | — | — |
| 2021-06-02 | $18.29 | $19.79 | 4,000 | — | — |
| 2021-06-01 | $18.39 | $19.90 | 3,100 | — | — |
| 2021-05-28 | $18.23 | $19.72 | 7,100 | — | — |
| 2021-05-27 | $18.39 | $19.90 | 14,800 | — | — |
| 2021-05-26 | $18.40 | $19.91 | 12,300 | — | — |
| 2021-05-25 | $19.63 | $21.24 | 28,100 | — | — |
| 2021-05-24 | $17.54 | $18.98 | 5,100 | — | — |
| 2021-05-21 | $17.56 | $19.00 | 2,800 | — | — |
| 2021-05-20 | $17.35 | $18.77 | 5,800 | — | — |
| 2021-05-19 | $17.01 | $18.40 | 6,800 | — | — |
| 2021-05-18 | $17.10 | $18.50 | 8,400 | — | — |
| 2021-05-17 | $17.24 | $18.65 | 3,500 | — | — |
| 2021-05-14 | $17.05 | $18.45 | 5,200 | — | — |
| 2021-05-13 | $16.86 | $18.24 | 10,300 | — | — |
| 2021-05-12 | $16.82 | $18.20 | 12,300 | — | — |
| 2021-05-11 | $17.00 | $18.39 | 9,000 | — | — |
| 2021-05-10 | $17.00 | $18.39 | 13,600 | — | — |
| 2021-05-07 | $17.15 | $18.55 | 14,200 | — | — |
| 2021-05-06 | $17.30 | $18.72 | 4,000 | — | — |
| 2021-05-05 | $17.51 | $18.94 | 10,700 | — | — |
| 2021-05-04 | $17.76 | $19.21 | 4,400 | — | — |
| 2021-05-03 | $17.95 | $19.42 | 10,600 | — | — |
| 2021-04-30 | $17.71 | $19.16 | 16,200 | — | — |
| 2021-04-29 | $17.68 | $19.13 | 10,200 | — | — |
| 2021-04-28 | $17.61 | $19.05 | 3,400 | — | — |
| 2021-04-27 | $17.39 | $18.81 | 16,500 | — | — |
| 2021-04-26 | $17.26 | $18.67 | 12,300 | — | — |
| 2021-04-23 | $17.24 | $18.65 | 6,700 | — | — |
| 2021-04-22 | $17.07 | $18.47 | 6,200 | — | — |
| 2021-04-21 | $17.46 | $18.89 | 15,200 | — | — |
| 2021-04-20 | $17.47 | $18.90 | 13,200 | — | — |
| 2021-04-19 | $17.36 | $18.78 | 6,200 | — | — |
| 2021-04-16 | $17.40 | $18.82 | 11,100 | — | — |
| 2021-04-15 | $17.39 | $18.81 | 6,000 | — | — |
| 2021-04-14 | $17.00 | $18.39 | 14,100 | — | — |
| 2021-04-13 | $17.40 | $18.82 | 7,500 | — | — |
| 2021-04-12 | $17.43 | $18.86 | 10,500 | — | — |
| 2021-04-09 | $17.13 | $18.53 | 2,900 | — | — |
| 2021-04-08 | $17.04 | $18.43 | 6,200 | — | — |
| 2021-04-07 | $17.00 | $18.39 | 12,400 | — | — |
| 2021-04-06 | $17.39 | $18.81 | 3,900 | — | — |
| 2021-04-05 | $17.25 | $18.66 | 5,200 | — | — |
| 2021-04-01 | $17.52 | $18.95 | 2,500 | — | — |
| 2021-03-31 | $17.61 | $19.05 | 5,700 | — | — |
| 2021-03-30 | $17.29 | $18.71 | 4,000 | — | — |
| 2021-03-29 | $17.16 | $18.56 | 15,300 | — | — |
| 2021-03-26 | $17.94 | $19.41 | 5,700 | — | — |
| 2021-03-25 | $17.76 | $19.21 | 4,600 | — | — |
| 2021-03-24 | $17.40 | $18.82 | 3,900 | — | — |
| 2021-03-23 | $17.47 | $18.90 | 11,800 | — | — |
| 2021-03-22 | $17.80 | $19.26 | 12,200 | — | — |
| 2021-03-19 | $18.50 | $19.90 | 23,000 | — | — |
| 2021-03-18 | $18.72 | $20.13 | 13,700 | — | — |
| 2021-03-17 | $18.52 | $19.92 | 4,700 | — | — |
| 2021-03-16 | $18.65 | $20.06 | 11,700 | — | — |
| 2021-03-15 | $18.64 | $20.05 | 10,100 | — | — |
| 2021-03-12 | $18.77 | $20.19 | 3,200 | — | — |
| 2021-03-11 | $18.80 | $20.22 | 6,900 | — | — |
| 2021-03-10 | $18.73 | $20.14 | 17,700 | — | — |
| 2021-03-09 | $18.84 | $20.26 | 13,500 | — | — |
| 2021-03-08 | $18.66 | $20.07 | 12,000 | — | — |
| 2021-03-05 | $18.61 | $20.01 | 21,600 | — | — |
| 2021-03-04 | $17.48 | $18.80 | 35,600 | — | — |
| 2021-03-03 | $16.96 | $18.24 | 22,200 | — | — |
| 2021-03-02 | $16.42 | $17.66 | 9,400 | — | — |
| 2021-03-01 | $16.70 | $17.96 | 8,000 | — | — |
| 2021-02-26 | $16.33 | $17.56 | 3,700 | — | — |
| 2021-02-25 | $16.07 | $17.28 | 7,700 | — | — |
| 2021-02-24 | $16.85 | $18.12 | 8,600 | — | — |
| 2021-02-23 | $16.58 | $17.83 | 6,300 | — | — |
| 2021-02-22 | $16.55 | $17.80 | 14,900 | — | — |
| 2021-02-19 | $16.24 | $17.46 | 20,200 | — | — |
| 2021-02-18 | $15.55 | $16.72 | 16,000 | — | — |
| 2021-02-17 | $15.93 | $17.13 | 8,600 | — | — |
| 2021-02-16 | $16.64 | $17.89 | 3,300 | — | — |
| 2021-02-12 | $16.85 | $18.12 | 13,300 | — | — |
| 2021-02-11 | $16.94 | $18.22 | 10,500 | — | — |
| 2021-02-10 | $16.60 | $17.85 | 4,600 | — | — |
| 2021-02-09 | $16.85 | $18.12 | 6,500 | — | — |
| 2021-02-08 | $16.94 | $18.22 | 6,200 | — | — |
| 2021-02-05 | $16.69 | $17.95 | 6,800 | — | — |
| 2021-02-04 | $16.49 | $17.73 | 27,400 | — | — |
| 2021-02-03 | $16.22 | $17.44 | 15,800 | — | — |
| 2021-02-02 | $15.60 | $16.78 | 4,100 | — | — |
| 2021-02-01 | $15.39 | $16.55 | 11,700 | — | — |
| 2021-01-29 | $15.99 | $17.20 | 13,100 | — | — |
| 2021-01-28 | $15.16 | $16.30 | 7,000 | — | — |
| 2021-01-27 | $15.00 | $16.13 | 10,700 | — | — |
| 2021-01-26 | $15.11 | $16.25 | 15,200 | — | — |
| 2021-01-25 | $15.23 | $16.38 | 11,800 | — | — |
| 2021-01-22 | $15.28 | $16.43 | 12,700 | — | — |
| 2021-01-21 | $15.04 | $16.17 | 5,800 | — | — |
| 2021-01-20 | $15.65 | $16.83 | 7,500 | — | — |
| 2021-01-19 | $15.30 | $16.45 | 20,200 | — | — |
| 2021-01-15 | $15.84 | $17.03 | 3,300 | — | — |
| 2021-01-14 | $16.05 | $17.26 | 10,100 | — | — |
| 2021-01-13 | $16.27 | $17.50 | 10,600 | — | — |
| 2021-01-12 | $16.89 | $18.16 | 16,000 | — | — |
| 2021-01-11 | $15.79 | $16.98 | 12,500 | — | — |
| 2021-01-08 | $15.79 | $16.98 | 14,300 | — | — |
| 2021-01-07 | $15.33 | $16.49 | 10,000 | — | — |
| 2021-01-06 | $14.55 | $15.65 | 11,100 | — | — |
| 2021-01-05 | $14.08 | $15.14 | 19,300 | — | — |
| 2021-01-04 | $14.31 | $15.39 | 7,500 | — | — |