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
- 2015-05-07 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 | $18.68 | $18.68 | 199,200 | — | — |
| 2021-12-30 | $19.31 | $19.31 | 203,300 | — | — |
| 2021-12-29 | $19.57 | $19.57 | 185,800 | — | — |
| 2021-12-28 | $19.69 | $19.69 | 149,800 | — | — |
| 2021-12-27 | $19.90 | $19.90 | 194,100 | — | — |
| 2021-12-23 | $19.46 | $19.46 | 202,300 | — | — |
| 2021-12-22 | $19.22 | $19.22 | 201,200 | — | — |
| 2021-12-21 | $18.75 | $18.75 | 212,700 | — | — |
| 2021-12-20 | $18.86 | $18.86 | 266,900 | — | — |
| 2021-12-17 | $18.65 | $18.65 | 697,700 | — | — |
| 2021-12-16 | $18.40 | $18.40 | 267,200 | — | — |
| 2021-12-15 | $18.65 | $18.65 | 330,300 | — | — |
| 2021-12-14 | $18.48 | $18.48 | 346,200 | — | — |
| 2021-12-13 | $18.24 | $18.24 | 328,800 | — | — |
| 2021-12-10 | $18.02 | $18.02 | 297,400 | — | — |
| 2021-12-09 | $17.98 | $17.98 | 277,700 | — | — |
| 2021-12-08 | $18.19 | $18.19 | 208,300 | — | — |
| 2021-12-07 | $18.05 | $18.05 | 418,400 | — | — |
| 2021-12-06 | $18.17 | $18.17 | 331,600 | — | — |
| 2021-12-03 | $17.61 | $17.61 | 243,800 | — | — |
| 2021-12-02 | $17.80 | $17.80 | 236,900 | — | — |
| 2021-12-01 | $17.50 | $17.50 | 281,400 | — | — |
| 2021-11-30 | $17.58 | $17.58 | 365,400 | — | — |
| 2021-11-29 | $17.70 | $17.70 | 287,100 | — | — |
| 2021-11-26 | $17.95 | $17.95 | 219,500 | — | — |
| 2021-11-24 | $18.53 | $18.53 | 201,200 | — | — |
| 2021-11-23 | $18.68 | $18.68 | 298,300 | — | — |
| 2021-11-22 | $18.68 | $18.68 | 259,400 | — | — |
| 2021-11-19 | $18.85 | $18.85 | 294,000 | — | — |
| 2021-11-18 | $19.05 | $19.05 | 373,900 | — | — |
| 2021-11-17 | $19.56 | $19.56 | 305,400 | — | — |
| 2021-11-16 | $19.86 | $19.86 | 370,900 | — | — |
| 2021-11-15 | $20.01 | $20.01 | 314,200 | — | — |
| 2021-11-12 | $19.48 | $19.48 | 285,100 | — | — |
| 2021-11-11 | $20.12 | $20.12 | 251,100 | — | — |
| 2021-11-10 | $20.20 | $20.20 | 595,900 | — | — |
| 2021-11-09 | $20.33 | $20.33 | 236,500 | — | — |
| 2021-11-08 | $20.34 | $20.34 | 518,800 | — | — |
| 2021-11-05 | $19.06 | $19.06 | 667,700 | — | — |
| 2021-11-04 | $19.35 | $19.35 | 478,800 | — | — |
| 2021-11-03 | $20.12 | $20.12 | 278,900 | — | — |
| 2021-11-02 | $20.03 | $20.03 | 289,800 | — | — |
| 2021-11-01 | $20.62 | $20.62 | 623,300 | — | — |
| 2021-10-29 | $19.63 | $19.63 | 710,400 | — | — |
| 2021-10-28 | $20.18 | $20.18 | 569,000 | — | — |
| 2021-10-27 | $20.71 | $20.71 | 353,600 | — | — |
| 2021-10-26 | $20.91 | $20.91 | 159,900 | — | — |
| 2021-10-25 | $21.35 | $21.35 | 134,100 | — | — |
| 2021-10-22 | $21.06 | $21.06 | 69,400 | — | — |
| 2021-10-21 | $21.05 | $21.05 | 143,700 | — | — |
| 2021-10-20 | $21.18 | $21.18 | 97,000 | — | — |
| 2021-10-19 | $21.23 | $21.23 | 113,700 | — | — |
| 2021-10-18 | $21.04 | $21.04 | 255,500 | — | — |
| 2021-10-15 | $20.98 | $20.98 | 210,700 | — | — |
| 2021-10-14 | $20.75 | $20.75 | 276,000 | — | — |
| 2021-10-13 | $20.93 | $20.93 | 152,900 | — | — |
| 2021-10-12 | $20.76 | $20.76 | 173,600 | — | — |
| 2021-10-11 | $20.79 | $20.79 | 143,200 | — | — |
| 2021-10-08 | $20.29 | $20.29 | 163,600 | — | — |
| 2021-10-07 | $20.23 | $20.23 | 148,000 | — | — |
| 2021-10-06 | $19.87 | $19.87 | 139,000 | — | — |
| 2021-10-05 | $19.66 | $19.66 | 179,000 | — | — |
| 2021-10-04 | $19.72 | $19.72 | 190,700 | — | — |
| 2021-10-01 | $19.96 | $19.96 | 227,200 | — | — |
| 2021-09-30 | $19.74 | $19.74 | 301,200 | — | — |
| 2021-09-29 | $19.84 | $19.84 | 229,700 | — | — |
| 2021-09-28 | $19.86 | $19.86 | 400,600 | — | — |
| 2021-09-27 | $20.73 | $20.73 | 255,600 | — | — |
| 2021-09-24 | $20.44 | $20.44 | 210,600 | — | — |
| 2021-09-23 | $20.39 | $20.39 | 264,200 | — | — |
| 2021-09-22 | $20.00 | $20.00 | 270,000 | — | — |
| 2021-09-21 | $19.73 | $19.73 | 189,100 | — | — |
| 2021-09-20 | $19.63 | $19.63 | 200,300 | — | — |
| 2021-09-17 | $19.83 | $19.83 | 531,100 | — | — |
| 2021-09-16 | $19.67 | $19.67 | 269,100 | — | — |
| 2021-09-15 | $19.86 | $19.86 | 151,300 | — | — |
| 2021-09-14 | $19.92 | $19.92 | 232,200 | — | — |
| 2021-09-13 | $20.07 | $20.07 | 262,600 | — | — |
| 2021-09-10 | $19.70 | $19.70 | 178,100 | — | — |
| 2021-09-09 | $19.97 | $19.97 | 175,200 | — | — |
| 2021-09-08 | $19.83 | $19.83 | 198,600 | — | — |
| 2021-09-07 | $19.96 | $19.96 | 273,100 | — | — |
| 2021-09-03 | $20.15 | $20.15 | 162,200 | — | — |
| 2021-09-02 | $20.64 | $20.64 | 277,400 | — | — |
| 2021-09-01 | $20.14 | $20.14 | 261,600 | — | — |
| 2021-08-31 | $20.53 | $20.53 | 207,400 | — | — |
| 2021-08-30 | $20.31 | $20.31 | 230,700 | — | — |
| 2021-08-27 | $20.41 | $20.41 | 188,400 | — | — |
| 2021-08-26 | $20.67 | $20.67 | 138,900 | — | — |
| 2021-08-25 | $20.84 | $20.84 | 232,400 | — | — |
| 2021-08-24 | $20.54 | $20.54 | 234,300 | — | — |
| 2021-08-23 | $20.75 | $20.75 | 219,100 | — | — |
| 2021-08-20 | $20.17 | $20.17 | 284,200 | — | — |
| 2021-08-19 | $19.91 | $19.91 | 406,800 | — | — |
| 2021-08-18 | $20.39 | $20.39 | 401,500 | — | — |
| 2021-08-17 | $20.52 | $20.52 | 916,300 | — | — |
| 2021-08-16 | $20.33 | $20.33 | 899,300 | — | — |
| 2021-08-13 | $17.75 | $17.75 | 346,600 | — | — |
| 2021-08-12 | $18.22 | $18.22 | 674,600 | — | — |
| 2021-08-11 | $18.65 | $18.65 | 362,300 | — | — |
| 2021-08-10 | $19.03 | $19.03 | 483,400 | — | — |
| 2021-08-09 | $19.90 | $19.90 | 658,200 | — | — |
| 2021-08-06 | $20.54 | $20.54 | 1,875,000 | — | — |
| 2021-08-05 | $24.84 | $24.84 | 207,400 | — | — |
| 2021-08-04 | $24.94 | $24.94 | 231,000 | — | — |
| 2021-08-03 | $25.25 | $25.25 | 310,900 | — | — |
| 2021-08-02 | $24.96 | $24.96 | 133,600 | — | — |
| 2021-07-30 | $24.89 | $24.89 | 93,200 | — | — |
| 2021-07-29 | $25.00 | $25.00 | 111,500 | — | — |
| 2021-07-28 | $25.15 | $25.15 | 121,000 | — | — |
| 2021-07-27 | $24.76 | $24.76 | 278,300 | — | — |
| 2021-07-26 | $24.61 | $24.61 | 289,600 | — | — |
| 2021-07-23 | $25.15 | $25.15 | 258,000 | — | — |
| 2021-07-22 | $24.71 | $24.71 | 309,600 | — | — |
| 2021-07-21 | $25.39 | $25.39 | 293,300 | — | — |
| 2021-07-20 | $24.67 | $24.67 | 334,700 | — | — |
| 2021-07-19 | $24.18 | $24.18 | 236,500 | — | — |
| 2021-07-16 | $23.89 | $23.89 | 222,600 | — | — |
| 2021-07-15 | $23.52 | $23.52 | 198,300 | — | — |
| 2021-07-14 | $23.44 | $23.44 | 163,200 | — | — |
| 2021-07-13 | $23.50 | $23.50 | 138,100 | — | — |
| 2021-07-12 | $23.17 | $23.17 | 118,500 | — | — |
| 2021-07-09 | $22.57 | $22.57 | 125,500 | — | — |
| 2021-07-08 | $22.54 | $22.54 | 114,300 | — | — |
| 2021-07-07 | $22.91 | $22.91 | 240,300 | — | — |
| 2021-07-06 | $23.04 | $23.04 | 149,300 | — | — |
| 2021-07-02 | $23.30 | $23.30 | 147,200 | — | — |
| 2021-07-01 | $23.99 | $23.99 | 182,500 | — | — |
| 2021-06-30 | $23.64 | $23.64 | 159,400 | — | — |
| 2021-06-29 | $24.50 | $24.50 | 145,500 | — | — |
| 2021-06-28 | $24.70 | $24.70 | 205,100 | — | — |
| 2021-06-25 | $25.28 | $25.28 | 925,700 | — | — |
| 2021-06-24 | $24.15 | $24.15 | 268,700 | — | — |
| 2021-06-23 | $23.66 | $23.66 | 204,700 | — | — |
| 2021-06-22 | $23.02 | $23.02 | 155,200 | — | — |
| 2021-06-21 | $22.65 | $22.65 | 144,900 | — | — |
| 2021-06-18 | $22.37 | $22.37 | 924,000 | — | — |
| 2021-06-17 | $22.29 | $22.29 | 160,500 | — | — |
| 2021-06-16 | $22.70 | $22.70 | 197,100 | — | — |
| 2021-06-15 | $22.95 | $22.95 | 130,000 | — | — |
| 2021-06-14 | $22.99 | $22.99 | 133,200 | — | — |
| 2021-06-11 | $23.37 | $23.37 | 110,300 | — | — |
| 2021-06-10 | $23.10 | $23.10 | 139,700 | — | — |
| 2021-06-09 | $23.03 | $23.03 | 176,200 | — | — |
| 2021-06-08 | $22.49 | $22.49 | 157,300 | — | — |
| 2021-06-07 | $22.20 | $22.20 | 401,000 | — | — |
| 2021-06-04 | $21.81 | $21.81 | 323,300 | — | — |
| 2021-06-03 | $22.48 | $22.48 | 267,200 | — | — |
| 2021-06-02 | $22.79 | $22.79 | 233,100 | — | — |
| 2021-06-01 | $22.90 | $22.90 | 473,000 | — | — |
| 2021-05-28 | $23.89 | $23.89 | 166,700 | — | — |
| 2021-05-27 | $23.85 | $23.85 | 193,700 | — | — |
| 2021-05-26 | $23.44 | $23.44 | 210,500 | — | — |
| 2021-05-25 | $23.44 | $23.44 | 284,700 | — | — |
| 2021-05-24 | $24.52 | $24.52 | 178,100 | — | — |
| 2021-05-21 | $25.00 | $25.00 | 348,500 | — | — |
| 2021-05-20 | $24.40 | $24.40 | 271,600 | — | — |
| 2021-05-19 | $23.25 | $23.25 | 547,700 | — | — |
| 2021-05-18 | $22.94 | $22.94 | 267,500 | — | — |
| 2021-05-17 | $22.79 | $22.79 | 206,000 | — | — |
| 2021-05-14 | $22.81 | $22.81 | 240,900 | — | — |
| 2021-05-13 | $21.74 | $21.74 | 181,300 | — | — |
| 2021-05-12 | $21.84 | $21.84 | 221,000 | — | — |
| 2021-05-11 | $22.13 | $22.13 | 278,300 | — | — |
| 2021-05-10 | $21.99 | $21.99 | 252,100 | — | — |
| 2021-05-07 | $23.00 | $23.00 | 267,100 | — | — |
| 2021-05-06 | $21.94 | $21.94 | 262,500 | — | — |
| 2021-05-05 | $22.20 | $22.20 | 126,500 | — | — |
| 2021-05-04 | $22.31 | $22.31 | 185,200 | — | — |
| 2021-05-03 | $22.99 | $22.99 | 267,200 | — | — |
| 2021-04-30 | $22.30 | $22.30 | 473,200 | — | — |
| 2021-04-29 | $22.25 | $22.25 | 275,900 | — | — |
| 2021-04-28 | $22.44 | $22.44 | 265,300 | — | — |
| 2021-04-27 | $23.10 | $23.10 | 161,100 | — | — |
| 2021-04-26 | $23.25 | $23.25 | 176,600 | — | — |
| 2021-04-23 | $23.26 | $23.26 | 188,400 | — | — |
| 2021-04-22 | $23.36 | $23.36 | 172,500 | — | — |
| 2021-04-21 | $23.26 | $23.26 | 121,600 | — | — |
| 2021-04-20 | $22.81 | $22.81 | 148,600 | — | — |
| 2021-04-19 | $23.26 | $23.26 | 163,900 | — | — |
| 2021-04-16 | $23.27 | $23.27 | 179,900 | — | — |
| 2021-04-15 | $23.46 | $23.46 | 339,300 | — | — |
| 2021-04-14 | $24.02 | $24.02 | 217,300 | — | — |
| 2021-04-13 | $22.91 | $22.91 | 148,200 | — | — |
| 2021-04-12 | $22.79 | $22.79 | 167,600 | — | — |
| 2021-04-09 | $23.33 | $23.33 | 460,700 | — | — |
| 2021-04-08 | $23.03 | $23.03 | 205,800 | — | — |
| 2021-04-07 | $23.29 | $23.29 | 159,600 | — | — |
| 2021-04-06 | $23.59 | $23.59 | 283,200 | — | — |
| 2021-04-05 | $23.49 | $23.49 | 229,600 | — | — |
| 2021-04-01 | $23.38 | $23.38 | 310,500 | — | — |
| 2021-03-31 | $23.70 | $23.70 | 290,700 | — | — |
| 2021-03-30 | $23.84 | $23.84 | 292,400 | — | — |
| 2021-03-29 | $23.09 | $23.09 | 369,700 | — | — |
| 2021-03-26 | $23.81 | $23.81 | 168,900 | — | — |
| 2021-03-25 | $24.11 | $24.11 | 290,000 | — | — |
| 2021-03-24 | $23.45 | $23.45 | 410,300 | — | — |
| 2021-03-23 | $24.60 | $24.60 | 298,900 | — | — |
| 2021-03-22 | $25.49 | $25.49 | 261,100 | — | — |
| 2021-03-19 | $25.71 | $25.71 | 511,500 | — | — |
| 2021-03-18 | $24.93 | $24.93 | 362,100 | — | — |
| 2021-03-17 | $25.38 | $25.38 | 243,100 | — | — |
| 2021-03-16 | $24.69 | $24.69 | 297,900 | — | — |
| 2021-03-15 | $24.92 | $24.92 | 359,500 | — | — |
| 2021-03-12 | $25.44 | $25.44 | 351,200 | — | — |
| 2021-03-11 | $24.72 | $24.72 | 359,100 | — | — |
| 2021-03-10 | $24.21 | $24.21 | 331,300 | — | — |
| 2021-03-09 | $23.84 | $23.84 | 405,600 | — | — |
| 2021-03-08 | $23.51 | $23.51 | 312,900 | — | — |
| 2021-03-05 | $22.49 | $22.49 | 385,400 | — | — |
| 2021-03-04 | $21.75 | $21.75 | 365,300 | — | — |
| 2021-03-03 | $21.87 | $21.87 | 398,700 | — | — |
| 2021-03-02 | $22.41 | $22.41 | 377,700 | — | — |
| 2021-03-01 | $22.93 | $22.93 | 810,300 | — | — |
| 2021-02-26 | $23.59 | $23.59 | 901,600 | — | — |
| 2021-02-25 | $26.03 | $26.03 | 579,900 | — | — |
| 2021-02-24 | $26.10 | $26.10 | 546,100 | — | — |
| 2021-02-23 | $24.52 | $24.52 | 323,200 | — | — |
| 2021-02-22 | $24.69 | $24.69 | 500,400 | — | — |
| 2021-02-19 | $25.13 | $25.13 | 936,000 | — | — |
| 2021-02-18 | $24.22 | $24.22 | 651,600 | — | — |
| 2021-02-17 | $24.85 | $24.85 | 331,300 | — | — |
| 2021-02-16 | $24.61 | $24.61 | 392,100 | — | — |
| 2021-02-12 | $24.80 | $24.80 | 598,700 | — | — |
| 2021-02-11 | $25.12 | $25.12 | 8,511,300 | — | — |
| 2021-02-10 | $25.95 | $25.95 | 1,936,400 | — | — |
| 2021-02-09 | $26.01 | $26.01 | 3,352,500 | — | — |
| 2021-02-08 | $23.70 | $23.70 | 182,700 | — | — |
| 2021-02-05 | $24.23 | $24.23 | 365,200 | — | — |
| 2021-02-04 | $23.26 | $23.26 | 179,600 | — | — |
| 2021-02-03 | $23.14 | $23.14 | 275,600 | — | — |
| 2021-02-02 | $23.49 | $23.49 | 249,800 | — | — |
| 2021-02-01 | $23.04 | $23.04 | 620,200 | — | — |
| 2021-01-29 | $24.14 | $24.14 | 327,700 | — | — |
| 2021-01-28 | $24.60 | $24.60 | 367,200 | — | — |
| 2021-01-27 | $24.86 | $24.86 | 781,700 | — | — |
| 2021-01-26 | $24.08 | $24.08 | 315,700 | — | — |
| 2021-01-25 | $24.46 | $24.46 | 399,200 | — | — |
| 2021-01-22 | $23.93 | $23.93 | 281,400 | — | — |
| 2021-01-21 | $23.62 | $23.62 | 226,200 | — | — |
| 2021-01-20 | $23.08 | $23.08 | 467,900 | — | — |
| 2021-01-19 | $24.06 | $24.06 | 571,600 | — | — |
| 2021-01-15 | $24.06 | $24.06 | 582,300 | — | — |
| 2021-01-14 | $22.29 | $22.29 | 311,400 | — | — |
| 2021-01-13 | $21.83 | $21.83 | 253,400 | — | — |
| 2021-01-12 | $21.57 | $21.57 | 178,800 | — | — |
| 2021-01-11 | $21.18 | $21.18 | 352,100 | — | — |
| 2021-01-08 | $21.69 | $21.69 | 466,000 | — | — |
| 2021-01-07 | $22.57 | $22.57 | 668,200 | — | — |
| 2021-01-06 | $20.59 | $20.59 | 872,300 | — | — |
| 2021-01-05 | $19.25 | $19.25 | 239,000 | — | — |
| 2021-01-04 | $19.86 | $19.86 | 277,800 | — | — |