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
- 1998-12-30 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 | $20.53 | $29.35 | 200 | — | — |
| 2021-12-30 | $21.22 | $30.33 | 3,100 | — | — |
| 2021-12-29 | $20.65 | $29.52 | 1,200 | — | — |
| 2021-12-28 | $20.97 | $29.98 | 2,700 | — | — |
| 2021-12-27 | $21.01 | $30.03 | 14,000 | — | — |
| 2021-12-23 | $21.46 | $30.68 | 800 | — | — |
| 2021-12-22 | $20.97 | $29.98 | 1,000 | — | — |
| 2021-12-21 | $21.71 | $31.03 | 9,000 | — | — |
| 2021-12-20 | $20.54 | $29.36 | 2,800 | — | — |
| 2021-12-17 | $20.50 | $29.31 | 25,200 | — | — |
| 2021-12-16 | $19.97 | $28.55 | 4,600 | — | — |
| 2021-12-15 | $19.52 | $27.90 | 4,300 | — | — |
| 2021-12-14 | $20.02 | $28.62 | 7,500 | — | — |
| 2021-12-13 | $19.85 | $28.38 | 4,600 | — | — |
| 2021-12-10 | $19.95 | $28.52 | 11,200 | — | — |
| 2021-12-09 | $19.99 | $28.58 | 10,500 | — | — |
| 2021-12-08 | $20.46 | $29.25 | 7,000 | — | — |
| 2021-12-07 | $20.60 | $29.45 | 5,800 | — | — |
| 2021-12-06 | $20.51 | $29.32 | 4,500 | — | — |
| 2021-12-03 | $20.48 | $29.28 | 8,600 | — | — |
| 2021-12-02 | $20.70 | $29.59 | 4,900 | — | — |
| 2021-12-01 | $20.49 | $29.29 | 15,200 | — | — |
| 2021-11-30 | $20.67 | $29.55 | 5,800 | — | — |
| 2021-11-29 | $20.45 | $29.23 | 19,400 | — | — |
| 2021-11-26 | $21.28 | $30.42 | 2,700 | — | — |
| 2021-11-24 | $21.41 | $30.61 | 2,100 | — | — |
| 2021-11-23 | $21.20 | $30.31 | 11,700 | — | — |
| 2021-11-22 | $21.25 | $30.38 | 14,400 | — | — |
| 2021-11-19 | $21.05 | $30.09 | 21,300 | — | — |
| 2021-11-18 | $21.10 | $30.16 | 5,600 | — | — |
| 2021-11-17 | $21.35 | $30.52 | 2,200 | — | — |
| 2021-11-16 | $21.66 | $30.96 | 10,700 | — | — |
| 2021-11-15 | $21.22 | $30.33 | 24,700 | — | — |
| 2021-11-12 | $21.72 | $31.05 | 11,400 | — | — |
| 2021-11-11 | $22.93 | $32.78 | 15,500 | — | — |
| 2021-11-10 | $22.65 | $32.38 | 9,000 | — | — |
| 2021-11-09 | $22.59 | $32.29 | 16,900 | — | — |
| 2021-11-08 | $22.55 | $32.24 | 84,200 | — | — |
| 2021-11-05 | $22.50 | $32.16 | 35,100 | — | — |
| 2021-11-04 | $21.53 | $30.78 | 13,500 | — | — |
| 2021-11-03 | $21.80 | $31.16 | 5,200 | — | — |
| 2021-11-02 | $21.39 | $30.58 | 13,500 | — | — |
| 2021-11-01 | $20.71 | $29.61 | 52,800 | — | — |
| 2021-10-29 | $20.10 | $28.73 | 1,800 | — | — |
| 2021-10-28 | $20.32 | $29.05 | 4,300 | — | — |
| 2021-10-27 | $20.00 | $28.59 | 3,500 | — | — |
| 2021-10-26 | $19.85 | $28.38 | 400 | — | — |
| 2021-10-25 | $19.71 | $28.18 | 2,900 | — | — |
| 2021-10-22 | $19.86 | $28.39 | 0 | — | — |
| 2021-10-21 | $19.86 | $28.39 | 1,400 | — | — |
| 2021-10-20 | $20.45 | $29.18 | 6,500 | — | — |
| 2021-10-19 | $19.93 | $28.43 | 1,400 | — | — |
| 2021-10-18 | $20.24 | $28.88 | 8,400 | — | — |
| 2021-10-15 | $19.65 | $28.04 | 2,800 | — | — |
| 2021-10-14 | $20.00 | $28.53 | 2,200 | — | — |
| 2021-10-13 | $20.10 | $28.68 | 100 | — | — |
| 2021-10-12 | $20.10 | $28.68 | 1,700 | — | — |
| 2021-10-11 | $19.91 | $28.41 | 5,000 | — | — |
| 2021-10-08 | $20.00 | $28.53 | 0 | — | — |
| 2021-10-07 | $20.00 | $28.53 | 400 | — | — |
| 2021-10-06 | $19.87 | $28.35 | 1,300 | — | — |
| 2021-10-05 | $19.90 | $28.39 | 1,200 | — | — |
| 2021-10-04 | $19.55 | $27.89 | 2,800 | — | — |
| 2021-10-01 | $20.15 | $28.75 | 4,100 | — | — |
| 2021-09-30 | $20.45 | $29.18 | 6,800 | — | — |
| 2021-09-29 | $19.63 | $28.01 | 0 | — | — |
| 2021-09-28 | $19.63 | $28.01 | 2,500 | — | — |
| 2021-09-27 | $19.61 | $27.98 | 4,300 | — | — |
| 2021-09-24 | $19.65 | $28.04 | 0 | — | — |
| 2021-09-23 | $19.65 | $28.04 | 3,200 | — | — |
| 2021-09-22 | $19.58 | $27.94 | 22,200 | — | — |
| 2021-09-21 | $19.36 | $27.62 | 400 | — | — |
| 2021-09-20 | $19.98 | $28.51 | 8,100 | — | — |
| 2021-09-17 | $19.24 | $27.45 | 36,000 | — | — |
| 2021-09-16 | $20.20 | $28.82 | 32,600 | — | — |
| 2021-09-15 | $20.49 | $29.23 | 1,000 | — | — |
| 2021-09-14 | $20.41 | $29.12 | 1,500 | — | — |
| 2021-09-13 | $20.45 | $29.18 | 5,500 | — | — |
| 2021-09-10 | $19.67 | $28.06 | 2,000 | — | — |
| 2021-09-09 | $20.45 | $29.18 | 7,500 | — | — |
| 2021-09-08 | $20.15 | $28.75 | 19,700 | — | — |
| 2021-09-07 | $19.19 | $27.38 | 3,000 | — | — |
| 2021-09-03 | $19.06 | $27.19 | 200 | — | — |
| 2021-09-02 | $19.06 | $27.19 | 2,500 | — | — |
| 2021-09-01 | $18.81 | $26.84 | 300 | — | — |
| 2021-08-31 | $19.06 | $27.19 | 400 | — | — |
| 2021-08-30 | $19.05 | $27.18 | 900 | — | — |
| 2021-08-27 | $19.10 | $27.25 | 2,500 | — | — |
| 2021-08-26 | $19.30 | $27.54 | 5,200 | — | — |
| 2021-08-25 | $18.71 | $26.69 | 3,000 | — | — |
| 2021-08-24 | $19.21 | $27.41 | 0 | — | — |
| 2021-08-23 | $19.21 | $27.41 | 1,600 | — | — |
| 2021-08-20 | $18.67 | $26.64 | 5,500 | — | — |
| 2021-08-19 | $18.85 | $26.89 | 3,200 | — | — |
| 2021-08-18 | $18.99 | $27.09 | 2,800 | — | — |
| 2021-08-17 | $18.68 | $26.65 | 12,300 | — | — |
| 2021-08-16 | $19.34 | $27.59 | 2,600 | — | — |
| 2021-08-13 | $19.49 | $27.81 | 2,600 | — | — |
| 2021-08-12 | $19.09 | $27.24 | 2,700 | — | — |
| 2021-08-11 | $18.41 | $26.27 | 2,400 | — | — |
| 2021-08-10 | $18.40 | $26.25 | 12,900 | — | — |
| 2021-08-09 | $18.93 | $27.01 | 10,700 | — | — |
| 2021-08-06 | $19.24 | $27.45 | 1,100 | — | — |
| 2021-08-05 | $19.55 | $27.89 | 2,800 | — | — |
| 2021-08-04 | $19.33 | $27.58 | 1,100 | — | — |
| 2021-08-03 | $18.85 | $26.89 | 15,000 | — | — |
| 2021-08-02 | $18.65 | $26.61 | 8,400 | — | — |
| 2021-07-30 | $18.50 | $26.39 | 900 | — | — |
| 2021-07-29 | $18.73 | $26.72 | 0 | — | — |
| 2021-07-28 | $18.73 | $26.72 | 0 | — | — |
| 2021-07-27 | $18.73 | $26.72 | 12,500 | — | — |
| 2021-07-26 | $18.75 | $26.75 | 400 | — | — |
| 2021-07-23 | $18.55 | $26.47 | 2,200 | — | — |
| 2021-07-22 | $18.55 | $26.47 | 200 | — | — |
| 2021-07-21 | $18.55 | $26.47 | 2,500 | — | — |
| 2021-07-20 | $18.66 | $26.58 | 11,000 | — | — |
| 2021-07-19 | $18.84 | $26.84 | 9,500 | — | — |
| 2021-07-16 | $18.85 | $26.85 | 7,800 | — | — |
| 2021-07-15 | $18.80 | $26.78 | 2,800 | — | — |
| 2021-07-14 | $18.57 | $26.45 | 900 | — | — |
| 2021-07-13 | $18.88 | $26.89 | 2,600 | — | — |
| 2021-07-12 | $18.60 | $26.49 | 2,400 | — | — |
| 2021-07-09 | $18.90 | $26.92 | 2,300 | — | — |
| 2021-07-08 | $18.59 | $26.48 | 8,100 | — | — |
| 2021-07-07 | $18.59 | $26.48 | 1,800 | — | — |
| 2021-07-06 | $18.73 | $26.68 | 12,900 | — | — |
| 2021-07-02 | $19.38 | $27.61 | 5,100 | — | — |
| 2021-07-01 | $19.15 | $27.28 | 2,800 | — | — |
| 2021-06-30 | $19.48 | $27.75 | 7,700 | — | — |
| 2021-06-29 | $19.26 | $27.43 | 3,300 | — | — |
| 2021-06-28 | $19.16 | $27.29 | 16,900 | — | — |
| 2021-06-25 | $19.07 | $27.16 | 24,500 | — | — |
| 2021-06-24 | $19.30 | $27.49 | 500 | — | — |
| 2021-06-23 | $19.36 | $27.58 | 0 | — | — |
| 2021-06-22 | $19.36 | $27.58 | 800 | — | — |
| 2021-06-21 | $19.49 | $27.76 | 3,300 | — | — |
| 2021-06-18 | $18.96 | $27.01 | 12,800 | — | — |
| 2021-06-17 | $19.64 | $27.98 | 2,600 | — | — |
| 2021-06-16 | $19.69 | $28.05 | 1,600 | — | — |
| 2021-06-15 | $19.80 | $28.20 | 900 | — | — |
| 2021-06-14 | $19.66 | $28.00 | 17,100 | — | — |
| 2021-06-11 | $19.32 | $27.52 | 2,000 | — | — |
| 2021-06-10 | $19.25 | $27.42 | 5,200 | — | — |
| 2021-06-09 | $19.42 | $27.66 | 6,500 | — | — |
| 2021-06-08 | $19.30 | $27.49 | 2,300 | — | — |
| 2021-06-07 | $19.46 | $27.72 | 2,600 | — | — |
| 2021-06-04 | $19.50 | $27.78 | 4,100 | — | — |
| 2021-06-03 | $19.47 | $27.73 | 7,800 | — | — |
| 2021-06-02 | $19.39 | $27.62 | 8,300 | — | — |
| 2021-06-01 | $19.30 | $27.49 | 9,800 | — | — |
| 2021-05-28 | $19.74 | $28.12 | 12,900 | — | — |
| 2021-05-27 | $18.25 | $26.00 | 3,400 | — | — |
| 2021-05-26 | $19.00 | $27.06 | 18,700 | — | — |
| 2021-05-25 | $18.98 | $27.04 | 21,800 | — | — |
| 2021-05-24 | $19.70 | $28.06 | 4,000 | — | — |
| 2021-05-21 | $19.70 | $28.06 | 3,600 | — | — |
| 2021-05-20 | $19.66 | $28.00 | 1,700 | — | — |
| 2021-05-19 | $19.75 | $28.13 | 7,800 | — | — |
| 2021-05-18 | $20.15 | $28.70 | 1,100 | — | — |
| 2021-05-17 | $19.80 | $28.20 | 3,900 | — | — |
| 2021-05-14 | $19.60 | $27.92 | 3,400 | — | — |
| 2021-05-13 | $19.75 | $28.13 | 22,100 | — | — |
| 2021-05-12 | $19.91 | $28.36 | 1,100 | — | — |
| 2021-05-11 | $20.34 | $28.97 | 800 | — | — |
| 2021-05-10 | $20.00 | $28.49 | 1,200 | — | — |
| 2021-05-07 | $20.03 | $28.53 | 1,600 | — | — |
| 2021-05-06 | $20.00 | $28.49 | 5,500 | — | — |
| 2021-05-05 | $20.00 | $28.49 | 4,200 | — | — |
| 2021-05-04 | $20.05 | $28.56 | 4,500 | — | — |
| 2021-05-03 | $20.15 | $28.70 | 6,200 | — | — |
| 2021-04-30 | $20.10 | $28.63 | 5,200 | — | — |
| 2021-04-29 | $20.05 | $28.56 | 5,600 | — | — |
| 2021-04-28 | $19.93 | $28.39 | 3,900 | — | — |
| 2021-04-27 | $19.99 | $28.47 | 900 | — | — |
| 2021-04-26 | $20.00 | $28.49 | 1,200 | — | — |
| 2021-04-23 | $19.84 | $28.26 | 1,600 | — | — |
| 2021-04-22 | $19.75 | $28.13 | 2,700 | — | — |
| 2021-04-21 | $19.55 | $27.85 | 4,700 | — | — |
| 2021-04-20 | $19.60 | $27.88 | 33,800 | — | — |
| 2021-04-19 | $19.70 | $28.02 | 4,100 | — | — |
| 2021-04-16 | $19.74 | $28.08 | 600 | — | — |
| 2021-04-15 | $19.68 | $27.99 | 1,400 | — | — |
| 2021-04-14 | $19.62 | $27.90 | 5,100 | — | — |
| 2021-04-13 | $19.75 | $28.09 | 4,600 | — | — |
| 2021-04-12 | $19.70 | $28.02 | 8,700 | — | — |
| 2021-04-09 | $19.61 | $27.89 | 7,600 | — | — |
| 2021-04-08 | $19.49 | $27.72 | 14,700 | — | — |
| 2021-04-07 | $19.85 | $28.23 | 31,400 | — | — |
| 2021-04-06 | $19.85 | $28.23 | 3,100 | — | — |
| 2021-04-05 | $20.01 | $28.46 | 5,000 | — | — |
| 2021-04-01 | $19.87 | $28.26 | 2,600 | — | — |
| 2021-03-31 | $19.96 | $28.39 | 4,100 | — | — |
| 2021-03-30 | $19.50 | $27.73 | 7,300 | — | — |
| 2021-03-29 | $19.71 | $28.03 | 2,900 | — | — |
| 2021-03-26 | $19.70 | $28.02 | 5,700 | — | — |
| 2021-03-25 | $19.41 | $27.61 | 2,600 | — | — |
| 2021-03-24 | $19.50 | $27.73 | 29,500 | — | — |
| 2021-03-23 | $19.51 | $27.75 | 15,100 | — | — |
| 2021-03-22 | $19.99 | $28.43 | 11,400 | — | — |
| 2021-03-19 | $20.00 | $28.44 | 5,600 | — | — |
| 2021-03-18 | $19.19 | $27.29 | 9,400 | — | — |
| 2021-03-17 | $19.40 | $27.59 | 3,900 | — | — |
| 2021-03-16 | $19.87 | $28.26 | 2,800 | — | — |
| 2021-03-15 | $19.85 | $28.23 | 2,900 | — | — |
| 2021-03-12 | $20.10 | $28.59 | 14,800 | — | — |
| 2021-03-11 | $19.99 | $28.43 | 5,900 | — | — |
| 2021-03-10 | $20.25 | $28.80 | 21,800 | — | — |
| 2021-03-09 | $19.77 | $28.12 | 2,400 | — | — |
| 2021-03-08 | $19.81 | $28.17 | 4,400 | — | — |
| 2021-03-05 | $19.71 | $28.03 | 5,800 | — | — |
| 2021-03-04 | $20.00 | $28.44 | 56,800 | — | — |
| 2021-03-03 | $19.62 | $27.90 | 2,300 | — | — |
| 2021-03-02 | $19.51 | $27.75 | 1,300 | — | — |
| 2021-03-01 | $19.50 | $27.73 | 3,300 | — | — |
| 2021-02-26 | $19.20 | $27.31 | 7,700 | — | — |
| 2021-02-25 | $19.59 | $27.86 | 2,600 | — | — |
| 2021-02-24 | $19.37 | $27.55 | 10,100 | — | — |
| 2021-02-23 | $19.30 | $27.45 | 1,800 | — | — |
| 2021-02-22 | $19.36 | $27.53 | 8,800 | — | — |
| 2021-02-19 | $19.15 | $27.24 | 1,000 | — | — |
| 2021-02-18 | $18.97 | $26.98 | 3,000 | — | — |
| 2021-02-17 | $19.00 | $27.02 | 6,200 | — | — |
| 2021-02-16 | $18.95 | $26.95 | 6,200 | — | — |
| 2021-02-12 | $18.57 | $26.41 | 8,600 | — | — |
| 2021-02-11 | $18.26 | $25.97 | 22,300 | — | — |
| 2021-02-10 | $18.39 | $26.16 | 38,600 | — | — |
| 2021-02-09 | $18.18 | $25.86 | 12,900 | — | — |
| 2021-02-08 | $18.35 | $26.10 | 10,000 | — | — |
| 2021-02-05 | $17.54 | $24.95 | 4,800 | — | — |
| 2021-02-04 | $17.44 | $24.80 | 14,900 | — | — |
| 2021-02-03 | $17.25 | $24.53 | 2,000 | — | — |
| 2021-02-02 | $17.53 | $24.93 | 5,900 | — | — |
| 2021-02-01 | $17.00 | $24.18 | 7,500 | — | — |
| 2021-01-29 | $16.83 | $23.94 | 34,100 | — | — |
| 2021-01-28 | $17.16 | $24.41 | 27,700 | — | — |
| 2021-01-27 | $16.80 | $23.89 | 10,700 | — | — |
| 2021-01-26 | $17.02 | $24.21 | 5,000 | — | — |
| 2021-01-25 | $16.97 | $24.14 | 2,400 | — | — |
| 2021-01-22 | $17.22 | $24.49 | 2,200 | — | — |
| 2021-01-21 | $17.25 | $24.53 | 2,300 | — | — |
| 2021-01-20 | $17.35 | $24.68 | 2,300 | — | — |
| 2021-01-19 | $17.20 | $24.42 | 4,700 | — | — |
| 2021-01-15 | $16.90 | $23.99 | 5,300 | — | — |
| 2021-01-14 | $17.32 | $24.59 | 4,400 | — | — |
| 2021-01-13 | $17.10 | $24.28 | 5,800 | — | — |
| 2021-01-12 | $16.54 | $23.48 | 3,000 | — | — |
| 2021-01-11 | $16.47 | $23.38 | 4,700 | — | — |
| 2021-01-08 | $16.00 | $22.72 | 3,100 | — | — |
| 2021-01-07 | $16.11 | $22.87 | 2,200 | — | — |
| 2021-01-06 | $16.07 | $22.82 | 8,100 | — | — |
| 2021-01-05 | $16.70 | $23.71 | 3,700 | — | — |
| 2021-01-04 | $16.99 | $24.12 | 12,600 | — | — |