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
- 2019-11-26 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 | $19.48 | $22.99 | 58,400 | — | — |
| 2021-12-30 | $19.48 | $22.99 | 107,500 | — | — |
| 2021-12-29 | $19.78 | $23.18 | 69,300 | — | — |
| 2021-12-28 | $19.83 | $23.24 | 74,800 | — | — |
| 2021-12-27 | $19.87 | $23.29 | 91,900 | — | — |
| 2021-12-23 | $19.68 | $23.06 | 52,700 | — | — |
| 2021-12-22 | $19.36 | $22.69 | 83,800 | — | — |
| 2021-12-21 | $18.92 | $22.17 | 68,700 | — | — |
| 2021-12-20 | $18.36 | $21.52 | 184,400 | — | — |
| 2021-12-17 | $18.73 | $21.95 | 43,500 | — | — |
| 2021-12-16 | $18.75 | $21.97 | 121,000 | — | — |
| 2021-12-15 | $19.27 | $22.58 | 75,800 | — | — |
| 2021-12-14 | $18.60 | $21.80 | 167,000 | — | — |
| 2021-12-13 | $18.91 | $22.16 | 115,500 | — | — |
| 2021-12-10 | $19.40 | $22.57 | 52,900 | — | — |
| 2021-12-09 | $19.46 | $22.64 | 42,800 | — | — |
| 2021-12-08 | $19.44 | $22.62 | 35,400 | — | — |
| 2021-12-07 | $19.49 | $22.68 | 75,500 | — | — |
| 2021-12-06 | $19.10 | $22.22 | 31,000 | — | — |
| 2021-12-03 | $18.72 | $21.78 | 137,300 | — | — |
| 2021-12-02 | $19.20 | $22.34 | 54,100 | — | — |
| 2021-12-01 | $18.81 | $21.88 | 88,300 | — | — |
| 2021-11-30 | $19.19 | $22.33 | 97,000 | — | — |
| 2021-11-29 | $19.86 | $23.11 | 54,600 | — | — |
| 2021-11-26 | $19.90 | $23.15 | 27,200 | — | — |
| 2021-11-24 | $20.32 | $23.64 | 37,000 | — | — |
| 2021-11-23 | $20.10 | $23.38 | 65,100 | — | — |
| 2021-11-22 | $20.12 | $23.41 | 69,300 | — | — |
| 2021-11-19 | $20.26 | $23.57 | 44,200 | — | — |
| 2021-11-18 | $20.25 | $23.56 | 61,400 | — | — |
| 2021-11-17 | $20.45 | $23.79 | 67,800 | — | — |
| 2021-11-16 | $20.57 | $23.93 | 79,600 | — | — |
| 2021-11-15 | $20.62 | $23.99 | 53,800 | — | — |
| 2021-11-12 | $20.59 | $23.95 | 27,200 | — | — |
| 2021-11-11 | $20.66 | $24.04 | 31,500 | — | — |
| 2021-11-10 | $20.56 | $23.92 | 31,200 | — | — |
| 2021-11-09 | $20.80 | $24.04 | 48,500 | — | — |
| 2021-11-08 | $20.89 | $24.14 | 72,800 | — | — |
| 2021-11-05 | $20.75 | $23.98 | 40,700 | — | — |
| 2021-11-04 | $20.71 | $23.93 | 64,300 | — | — |
| 2021-11-03 | $20.64 | $23.85 | 44,100 | — | — |
| 2021-11-02 | $20.62 | $23.83 | 37,000 | — | — |
| 2021-11-01 | $20.57 | $23.77 | 41,500 | — | — |
| 2021-10-29 | $20.68 | $23.90 | 42,300 | — | — |
| 2021-10-28 | $20.73 | $23.96 | 31,700 | — | — |
| 2021-10-27 | $20.76 | $23.99 | 50,200 | — | — |
| 2021-10-26 | $20.60 | $23.81 | 63,700 | — | — |
| 2021-10-25 | $20.60 | $23.81 | 86,800 | — | — |
| 2021-10-22 | $20.90 | $24.15 | 26,100 | — | — |
| 2021-10-21 | $20.86 | $24.11 | 51,100 | — | — |
| 2021-10-20 | $20.95 | $24.21 | 44,900 | — | — |
| 2021-10-19 | $20.89 | $24.14 | 50,900 | — | — |
| 2021-10-18 | $20.86 | $24.11 | 59,300 | — | — |
| 2021-10-15 | $20.74 | $23.97 | 55,800 | — | — |
| 2021-10-14 | $20.79 | $24.02 | 62,200 | — | — |
| 2021-10-13 | $20.78 | $24.01 | 38,600 | — | — |
| 2021-10-12 | $20.70 | $23.92 | 31,500 | — | — |
| 2021-10-11 | $20.61 | $23.82 | 67,800 | — | — |
| 2021-10-08 | $20.67 | $23.89 | 38,200 | — | — |
| 2021-10-07 | $20.64 | $23.69 | 24,700 | — | — |
| 2021-10-06 | $20.40 | $23.41 | 72,400 | — | — |
| 2021-10-05 | $20.38 | $23.39 | 59,600 | — | — |
| 2021-10-04 | $20.15 | $23.13 | 125,500 | — | — |
| 2021-10-01 | $20.34 | $23.35 | 63,500 | — | — |
| 2021-09-30 | $20.35 | $23.36 | 42,800 | — | — |
| 2021-09-29 | $20.23 | $23.21 | 39,100 | — | — |
| 2021-09-28 | $20.11 | $23.08 | 108,700 | — | — |
| 2021-09-27 | $20.10 | $23.07 | 47,300 | — | — |
| 2021-09-24 | $20.20 | $23.18 | 65,200 | — | — |
| 2021-09-23 | $20.25 | $23.24 | 33,000 | — | — |
| 2021-09-22 | $20.27 | $23.27 | 81,200 | — | — |
| 2021-09-21 | $20.17 | $23.15 | 40,800 | — | — |
| 2021-09-20 | $19.52 | $22.40 | 121,800 | — | — |
| 2021-09-17 | $20.59 | $23.63 | 52,700 | — | — |
| 2021-09-16 | $20.21 | $23.20 | 38,000 | — | — |
| 2021-09-15 | $20.34 | $23.35 | 20,700 | — | — |
| 2021-09-14 | $20.16 | $23.13 | 42,100 | — | — |
| 2021-09-13 | $20.36 | $23.37 | 61,900 | — | — |
| 2021-09-10 | $20.43 | $23.29 | 49,800 | — | — |
| 2021-09-09 | $20.47 | $23.33 | 131,000 | — | — |
| 2021-09-08 | $20.41 | $23.27 | 103,400 | — | — |
| 2021-09-07 | $20.37 | $23.22 | 80,800 | — | — |
| 2021-09-03 | $20.18 | $23.00 | 56,500 | — | — |
| 2021-09-02 | $20.16 | $22.98 | 69,600 | — | — |
| 2021-09-01 | $20.25 | $23.08 | 59,000 | — | — |
| 2021-08-31 | $20.17 | $22.99 | 46,200 | — | — |
| 2021-08-30 | $20.09 | $22.90 | 60,000 | — | — |
| 2021-08-27 | $20.16 | $22.98 | 86,400 | — | — |
| 2021-08-26 | $20.21 | $23.04 | 58,300 | — | — |
| 2021-08-25 | $20.13 | $22.95 | 66,300 | — | — |
| 2021-08-24 | $20.09 | $22.90 | 56,600 | — | — |
| 2021-08-23 | $19.96 | $22.75 | 55,500 | — | — |
| 2021-08-20 | $19.96 | $22.75 | 59,500 | — | — |
| 2021-08-19 | $20.13 | $22.95 | 59,500 | — | — |
| 2021-08-18 | $19.94 | $22.73 | 123,000 | — | — |
| 2021-08-17 | $20.25 | $23.08 | 83,500 | — | — |
| 2021-08-16 | $20.37 | $23.22 | 50,300 | — | — |
| 2021-08-13 | $20.40 | $23.25 | 66,600 | — | — |
| 2021-08-12 | $20.37 | $23.22 | 33,200 | — | — |
| 2021-08-11 | $20.40 | $23.09 | 126,400 | — | — |
| 2021-08-10 | $20.27 | $22.95 | 38,100 | — | — |
| 2021-08-09 | $20.20 | $22.87 | 78,800 | — | — |
| 2021-08-06 | $20.21 | $22.88 | 25,200 | — | — |
| 2021-08-05 | $20.10 | $22.75 | 51,400 | — | — |
| 2021-08-04 | $20.04 | $22.69 | 41,700 | — | — |
| 2021-08-03 | $20.27 | $22.95 | 87,500 | — | — |
| 2021-08-02 | $20.11 | $22.77 | 74,600 | — | — |
| 2021-07-30 | $20.09 | $22.74 | 37,200 | — | — |
| 2021-07-29 | $19.99 | $22.63 | 45,600 | — | — |
| 2021-07-28 | $20.00 | $22.64 | 78,900 | — | — |
| 2021-07-27 | $19.92 | $22.55 | 90,500 | — | — |
| 2021-07-26 | $19.94 | $22.57 | 56,400 | — | — |
| 2021-07-23 | $20.09 | $22.74 | 36,000 | — | — |
| 2021-07-22 | $20.00 | $22.64 | 28,700 | — | — |
| 2021-07-21 | $19.82 | $22.43 | 48,200 | — | — |
| 2021-07-20 | $19.63 | $22.22 | 116,900 | — | — |
| 2021-07-19 | $19.53 | $22.11 | 49,700 | — | — |
| 2021-07-16 | $20.00 | $22.64 | 99,100 | — | — |
| 2021-07-15 | $20.24 | $22.91 | 63,200 | — | — |
| 2021-07-14 | $20.38 | $23.07 | 71,700 | — | — |
| 2021-07-13 | $20.45 | $23.15 | 37,700 | — | — |
| 2021-07-12 | $20.40 | $23.09 | 43,200 | — | — |
| 2021-07-09 | $20.33 | $22.86 | 101,600 | — | — |
| 2021-07-08 | $20.25 | $22.77 | 52,800 | — | — |
| 2021-07-07 | $20.42 | $22.96 | 64,700 | — | — |
| 2021-07-06 | $20.62 | $23.18 | 86,800 | — | — |
| 2021-07-02 | $20.88 | $23.47 | 42,800 | — | — |
| 2021-07-01 | $20.84 | $23.43 | 39,400 | — | — |
| 2021-06-30 | $20.78 | $23.36 | 62,300 | — | — |
| 2021-06-29 | $20.79 | $23.37 | 62,000 | — | — |
| 2021-06-28 | $20.86 | $23.45 | 46,200 | — | — |
| 2021-06-25 | $20.90 | $23.50 | 55,600 | — | — |
| 2021-06-24 | $20.66 | $23.23 | 58,800 | — | — |
| 2021-06-23 | $20.71 | $23.28 | 91,200 | — | — |
| 2021-06-22 | $20.63 | $23.19 | 95,900 | — | — |
| 2021-06-21 | $20.96 | $23.56 | 39,800 | — | — |
| 2021-06-18 | $20.75 | $23.33 | 66,000 | — | — |
| 2021-06-17 | $20.80 | $23.38 | 67,900 | — | — |
| 2021-06-16 | $20.76 | $23.34 | 93,400 | — | — |
| 2021-06-15 | $20.59 | $23.15 | 151,000 | — | — |
| 2021-06-14 | $20.85 | $23.44 | 82,900 | — | — |
| 2021-06-11 | $21.26 | $23.90 | 111,700 | — | — |
| 2021-06-10 | $21.27 | $23.77 | 50,000 | — | — |
| 2021-06-09 | $21.23 | $23.72 | 59,100 | — | — |
| 2021-06-08 | $21.07 | $23.54 | 63,700 | — | — |
| 2021-06-07 | $21.33 | $23.83 | 83,200 | — | — |
| 2021-06-04 | $20.95 | $23.41 | 72,400 | — | — |
| 2021-06-03 | $21.26 | $23.76 | 118,900 | — | — |
| 2021-06-02 | $21.06 | $23.53 | 77,100 | — | — |
| 2021-06-01 | $20.68 | $23.11 | 95,400 | — | — |
| 2021-05-28 | $20.60 | $23.02 | 32,600 | — | — |
| 2021-05-27 | $20.66 | $23.09 | 81,500 | — | — |
| 2021-05-26 | $20.82 | $23.26 | 50,000 | — | — |
| 2021-05-25 | $20.75 | $23.19 | 177,900 | — | — |
| 2021-05-24 | $20.84 | $23.29 | 83,900 | — | — |
| 2021-05-21 | $20.76 | $23.20 | 67,300 | — | — |
| 2021-05-20 | $20.84 | $23.29 | 101,500 | — | — |
| 2021-05-19 | $20.68 | $23.11 | 29,600 | — | — |
| 2021-05-18 | $20.73 | $23.16 | 26,200 | — | — |
| 2021-05-17 | $20.70 | $23.13 | 104,400 | — | — |
| 2021-05-14 | $20.40 | $22.80 | 46,200 | — | — |
| 2021-05-13 | $20.36 | $22.75 | 59,000 | — | — |
| 2021-05-12 | $20.30 | $22.54 | 64,100 | — | — |
| 2021-05-11 | $20.46 | $22.72 | 41,900 | — | — |
| 2021-05-10 | $20.75 | $23.04 | 109,100 | — | — |
| 2021-05-07 | $20.69 | $22.97 | 47,300 | — | — |
| 2021-05-06 | $20.56 | $22.83 | 71,600 | — | — |
| 2021-05-05 | $20.59 | $22.86 | 54,100 | — | — |
| 2021-05-04 | $20.60 | $22.87 | 70,300 | — | — |
| 2021-05-03 | $20.65 | $22.93 | 74,600 | — | — |
| 2021-04-30 | $20.74 | $23.03 | 37,500 | — | — |
| 2021-04-29 | $20.74 | $23.03 | 38,300 | — | — |
| 2021-04-28 | $20.79 | $23.08 | 79,700 | — | — |
| 2021-04-27 | $20.64 | $22.92 | 67,400 | — | — |
| 2021-04-26 | $20.49 | $22.75 | 59,100 | — | — |
| 2021-04-23 | $20.61 | $22.88 | 56,700 | — | — |
| 2021-04-22 | $20.18 | $22.40 | 63,200 | — | — |
| 2021-04-21 | $20.12 | $22.34 | 71,300 | — | — |
| 2021-04-20 | $20.12 | $22.34 | 162,700 | — | — |
| 2021-04-19 | $20.35 | $22.59 | 161,000 | — | — |
| 2021-04-16 | $20.35 | $22.59 | 124,900 | — | — |
| 2021-04-15 | $20.34 | $22.58 | 103,300 | — | — |
| 2021-04-14 | $20.23 | $22.46 | 59,800 | — | — |
| 2021-04-13 | $20.14 | $22.36 | 112,100 | — | — |
| 2021-04-12 | $20.35 | $22.45 | 244,400 | — | — |
| 2021-04-09 | $20.68 | $22.81 | 58,700 | — | — |
| 2021-04-08 | $20.40 | $22.50 | 87,700 | — | — |
| 2021-04-07 | $20.15 | $22.23 | 153,500 | — | — |
| 2021-04-06 | $20.25 | $22.34 | 68,000 | — | — |
| 2021-04-05 | $20.14 | $22.22 | 150,100 | — | — |
| 2021-04-01 | $20.02 | $22.09 | 61,700 | — | — |
| 2021-03-31 | $20.18 | $22.26 | 75,200 | — | — |
| 2021-03-30 | $20.00 | $22.06 | 62,900 | — | — |
| 2021-03-29 | $19.85 | $21.90 | 40,300 | — | — |
| 2021-03-26 | $19.90 | $21.95 | 145,300 | — | — |
| 2021-03-25 | $19.87 | $21.92 | 131,400 | — | — |
| 2021-03-24 | $19.85 | $21.90 | 38,200 | — | — |
| 2021-03-23 | $19.68 | $21.71 | 133,000 | — | — |
| 2021-03-22 | $19.90 | $21.95 | 73,300 | — | — |
| 2021-03-19 | $19.75 | $21.79 | 92,900 | — | — |
| 2021-03-18 | $19.80 | $21.84 | 168,200 | — | — |
| 2021-03-17 | $19.91 | $21.96 | 114,600 | — | — |
| 2021-03-16 | $19.71 | $21.74 | 134,800 | — | — |
| 2021-03-15 | $19.66 | $21.69 | 105,000 | — | — |
| 2021-03-12 | $19.56 | $21.58 | 56,200 | — | — |
| 2021-03-11 | $19.47 | $21.48 | 53,600 | — | — |
| 2021-03-10 | $19.72 | $21.61 | 106,300 | — | — |
| 2021-03-09 | $19.58 | $21.46 | 92,600 | — | — |
| 2021-03-08 | $19.50 | $21.37 | 102,300 | — | — |
| 2021-03-05 | $19.32 | $21.17 | 86,200 | — | — |
| 2021-03-04 | $18.96 | $20.78 | 91,000 | — | — |
| 2021-03-03 | $19.06 | $20.89 | 70,400 | — | — |
| 2021-03-02 | $18.64 | $20.43 | 183,800 | — | — |
| 2021-03-01 | $18.76 | $20.56 | 141,100 | — | — |
| 2021-02-26 | $18.31 | $20.07 | 146,300 | — | — |
| 2021-02-25 | $18.54 | $20.32 | 249,800 | — | — |
| 2021-02-24 | $19.08 | $20.91 | 106,600 | — | — |
| 2021-02-23 | $18.85 | $20.66 | 119,600 | — | — |
| 2021-02-22 | $18.57 | $20.35 | 69,600 | — | — |
| 2021-02-19 | $18.39 | $20.15 | 148,100 | — | — |
| 2021-02-18 | $18.55 | $20.33 | 49,100 | — | — |
| 2021-02-17 | $18.59 | $20.37 | 93,600 | — | — |
| 2021-02-16 | $18.15 | $19.89 | 93,900 | — | — |
| 2021-02-12 | $18.20 | $19.95 | 57,900 | — | — |
| 2021-02-11 | $18.19 | $19.93 | 35,900 | — | — |
| 2021-02-10 | $18.27 | $19.88 | 73,600 | — | — |
| 2021-02-09 | $18.22 | $19.82 | 88,900 | — | — |
| 2021-02-08 | $18.44 | $20.06 | 49,200 | — | — |
| 2021-02-05 | $18.07 | $19.66 | 54,400 | — | — |
| 2021-02-04 | $18.10 | $19.69 | 92,900 | — | — |
| 2021-02-03 | $17.75 | $19.31 | 61,800 | — | — |
| 2021-02-02 | $17.94 | $19.52 | 46,900 | — | — |
| 2021-02-01 | $17.87 | $19.44 | 57,600 | — | — |
| 2021-01-29 | $17.40 | $18.93 | 56,800 | — | — |
| 2021-01-28 | $17.55 | $19.10 | 80,500 | — | — |
| 2021-01-27 | $17.22 | $18.74 | 84,300 | — | — |
| 2021-01-26 | $17.65 | $19.20 | 91,300 | — | — |
| 2021-01-25 | $17.80 | $19.37 | 91,200 | — | — |
| 2021-01-22 | $18.02 | $19.61 | 94,500 | — | — |
| 2021-01-21 | $18.47 | $20.10 | 84,100 | — | — |
| 2021-01-20 | $18.14 | $19.74 | 66,500 | — | — |
| 2021-01-19 | $18.28 | $19.89 | 73,600 | — | — |
| 2021-01-15 | $17.59 | $19.14 | 50,800 | — | — |
| 2021-01-14 | $17.92 | $19.50 | 74,300 | — | — |
| 2021-01-13 | $17.97 | $19.55 | 86,000 | — | — |
| 2021-01-12 | $17.89 | $19.47 | 49,800 | — | — |
| 2021-01-11 | $17.76 | $19.32 | 76,900 | — | — |
| 2021-01-08 | $18.26 | $19.87 | 68,700 | — | — |
| 2021-01-07 | $18.50 | $20.13 | 248,300 | — | — |
| 2021-01-06 | $17.86 | $19.43 | 104,600 | — | — |
| 2021-01-05 | $17.40 | $18.93 | 88,300 | — | — |
| 2021-01-04 | $17.60 | $19.15 | 76,400 | — | — |