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
- 2013-05-23 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 | $17.91 | $17.91 | 269,900 | — | — |
| 2021-12-30 | $17.82 | $17.82 | 310,400 | — | — |
| 2021-12-29 | $17.89 | $17.89 | 245,000 | — | — |
| 2021-12-28 | $17.96 | $17.96 | 287,500 | — | — |
| 2021-12-27 | $18.14 | $18.14 | 264,900 | — | — |
| 2021-12-23 | $18.01 | $18.01 | 238,000 | — | — |
| 2021-12-22 | $17.70 | $17.70 | 429,800 | — | — |
| 2021-12-21 | $17.56 | $17.56 | 357,600 | — | — |
| 2021-12-20 | $16.82 | $16.82 | 852,600 | — | — |
| 2021-12-17 | $17.22 | $17.22 | 757,800 | — | — |
| 2021-12-16 | $17.00 | $17.00 | 722,000 | — | — |
| 2021-12-15 | $17.13 | $17.13 | 1,907,300 | — | — |
| 2021-12-14 | $16.87 | $16.87 | 348,800 | — | — |
| 2021-12-13 | $17.09 | $17.09 | 538,800 | — | — |
| 2021-12-10 | $17.40 | $17.40 | 660,900 | — | — |
| 2021-12-09 | $17.66 | $17.66 | 590,200 | — | — |
| 2021-12-08 | $17.76 | $17.76 | 404,900 | — | — |
| 2021-12-07 | $17.60 | $17.60 | 678,700 | — | — |
| 2021-12-06 | $17.32 | $17.32 | 631,900 | — | — |
| 2021-12-03 | $17.03 | $17.03 | 996,700 | — | — |
| 2021-12-02 | $17.29 | $17.29 | 698,100 | — | — |
| 2021-12-01 | $16.97 | $16.97 | 707,700 | — | — |
| 2021-11-30 | $17.57 | $17.57 | 1,497,400 | — | — |
| 2021-11-29 | $17.44 | $17.44 | 719,600 | — | — |
| 2021-11-26 | $17.97 | $17.97 | 934,900 | — | — |
| 2021-11-24 | $18.42 | $18.42 | 426,500 | — | — |
| 2021-11-23 | $18.49 | $18.49 | 502,700 | — | — |
| 2021-11-22 | $18.55 | $18.55 | 1,366,000 | — | — |
| 2021-11-19 | $18.39 | $18.39 | 533,400 | — | — |
| 2021-11-18 | $18.72 | $18.72 | 1,374,300 | — | — |
| 2021-11-17 | $19.26 | $19.26 | 515,200 | — | — |
| 2021-11-16 | $19.36 | $19.36 | 607,700 | — | — |
| 2021-11-15 | $19.45 | $19.45 | 410,100 | — | — |
| 2021-11-12 | $19.63 | $19.63 | 366,200 | — | — |
| 2021-11-11 | $19.38 | $19.38 | 467,300 | — | — |
| 2021-11-10 | $18.81 | $18.81 | 547,900 | — | — |
| 2021-11-09 | $19.50 | $19.50 | 575,500 | — | — |
| 2021-11-08 | $19.69 | $19.69 | 1,003,100 | — | — |
| 2021-11-05 | $19.60 | $19.60 | 679,900 | — | — |
| 2021-11-04 | $19.22 | $19.22 | 614,900 | — | — |
| 2021-11-03 | $19.20 | $19.20 | 1,174,200 | — | — |
| 2021-11-02 | $19.15 | $19.15 | 810,000 | — | — |
| 2021-11-01 | $18.74 | $18.74 | 822,500 | — | — |
| 2021-10-29 | $18.41 | $18.41 | 1,145,400 | — | — |
| 2021-10-28 | $19.05 | $19.05 | 1,684,900 | — | — |
| 2021-10-27 | $18.91 | $18.91 | 2,081,700 | — | — |
| 2021-10-26 | $17.49 | $17.49 | 1,432,100 | — | — |
| 2021-10-25 | $17.31 | $17.31 | 1,416,400 | — | — |
| 2021-10-22 | $18.00 | $18.00 | 823,500 | — | — |
| 2021-10-21 | $18.14 | $18.14 | 1,069,700 | — | — |
| 2021-10-20 | $18.16 | $18.16 | 912,300 | — | — |
| 2021-10-19 | $18.23 | $18.23 | 1,016,100 | — | — |
| 2021-10-18 | $19.32 | $19.32 | 947,200 | — | — |
| 2021-10-15 | $19.14 | $19.14 | 1,034,100 | — | — |
| 2021-10-14 | $19.10 | $19.10 | 760,000 | — | — |
| 2021-10-13 | $19.08 | $19.08 | 797,600 | — | — |
| 2021-10-12 | $19.01 | $19.01 | 963,000 | — | — |
| 2021-10-11 | $18.96 | $18.96 | 1,143,100 | — | — |
| 2021-10-08 | $19.20 | $19.20 | 844,700 | — | — |
| 2021-10-07 | $19.44 | $19.44 | 999,300 | — | — |
| 2021-10-06 | $18.94 | $18.94 | 1,490,400 | — | — |
| 2021-10-05 | $19.09 | $19.09 | 1,140,800 | — | — |
| 2021-10-04 | $19.27 | $19.27 | 562,900 | — | — |
| 2021-10-01 | $19.79 | $19.79 | 1,220,200 | — | — |
| 2021-09-30 | $18.78 | $18.78 | 515,600 | — | — |
| 2021-09-29 | $19.27 | $19.27 | 678,000 | — | — |
| 2021-09-28 | $19.49 | $19.49 | 985,000 | — | — |
| 2021-09-27 | $19.50 | $19.50 | 1,211,800 | — | — |
| 2021-09-24 | $19.35 | $19.35 | 1,296,700 | — | — |
| 2021-09-23 | $19.69 | $19.69 | 903,900 | — | — |
| 2021-09-22 | $19.10 | $19.10 | 802,900 | — | — |
| 2021-09-21 | $18.62 | $18.62 | 1,519,300 | — | — |
| 2021-09-20 | $19.46 | $19.46 | 1,027,100 | — | — |
| 2021-09-17 | $19.74 | $19.74 | 1,338,100 | — | — |
| 2021-09-16 | $20.47 | $20.47 | 495,900 | — | — |
| 2021-09-15 | $20.86 | $20.86 | 589,400 | — | — |
| 2021-09-14 | $20.14 | $20.14 | 425,000 | — | — |
| 2021-09-13 | $20.50 | $20.50 | 472,900 | — | — |
| 2021-09-10 | $20.36 | $20.36 | 368,500 | — | — |
| 2021-09-09 | $20.30 | $20.30 | 702,700 | — | — |
| 2021-09-08 | $20.41 | $20.41 | 1,073,900 | — | — |
| 2021-09-07 | $21.22 | $21.22 | 750,300 | — | — |
| 2021-09-03 | $21.04 | $21.04 | 559,800 | — | — |
| 2021-09-02 | $21.25 | $21.25 | 1,269,500 | — | — |
| 2021-09-01 | $21.04 | $21.04 | 1,224,600 | — | — |
| 2021-08-31 | $20.22 | $20.22 | 1,500,900 | — | — |
| 2021-08-30 | $19.83 | $19.83 | 759,700 | — | — |
| 2021-08-27 | $19.90 | $19.90 | 1,654,900 | — | — |
| 2021-08-26 | $19.50 | $19.50 | 593,900 | — | — |
| 2021-08-25 | $19.78 | $19.78 | 698,600 | — | — |
| 2021-08-24 | $19.83 | $19.83 | 724,800 | — | — |
| 2021-08-23 | $19.43 | $19.43 | 1,052,400 | — | — |
| 2021-08-20 | $19.02 | $19.02 | 798,000 | — | — |
| 2021-08-19 | $18.73 | $18.73 | 961,700 | — | — |
| 2021-08-18 | $19.15 | $19.15 | 631,200 | — | — |
| 2021-08-17 | $18.63 | $18.63 | 1,357,300 | — | — |
| 2021-08-16 | $19.31 | $19.31 | 1,153,000 | — | — |
| 2021-08-13 | $20.01 | $20.01 | 1,387,300 | — | — |
| 2021-08-12 | $19.94 | $19.94 | 881,200 | — | — |
| 2021-08-11 | $19.96 | $19.96 | 862,500 | — | — |
| 2021-08-10 | $19.59 | $19.59 | 947,800 | — | — |
| 2021-08-09 | $18.79 | $18.79 | 456,100 | — | — |
| 2021-08-06 | $19.00 | $19.00 | 2,687,100 | — | — |
| 2021-08-05 | $18.95 | $18.95 | 1,603,300 | — | — |
| 2021-08-04 | $18.36 | $18.36 | 844,100 | — | — |
| 2021-08-03 | $18.70 | $18.70 | 611,100 | — | — |
| 2021-08-02 | $18.44 | $18.44 | 733,600 | — | — |
| 2021-07-30 | $18.87 | $18.87 | 810,500 | — | — |
| 2021-07-29 | $19.10 | $19.10 | 1,097,900 | — | — |
| 2021-07-28 | $19.03 | $19.03 | 1,460,900 | — | — |
| 2021-07-27 | $18.00 | $18.00 | 809,500 | — | — |
| 2021-07-26 | $18.09 | $18.09 | 1,170,800 | — | — |
| 2021-07-23 | $17.55 | $17.55 | 520,800 | — | — |
| 2021-07-22 | $17.52 | $17.52 | 810,400 | — | — |
| 2021-07-21 | $17.70 | $17.70 | 827,500 | — | — |
| 2021-07-20 | $17.32 | $17.32 | 2,587,200 | — | — |
| 2021-07-19 | $16.54 | $16.54 | 2,358,300 | — | — |
| 2021-07-16 | $17.67 | $17.67 | 1,556,400 | — | — |
| 2021-07-15 | $18.33 | $18.33 | 817,400 | — | — |
| 2021-07-14 | $18.70 | $18.70 | 558,200 | — | — |
| 2021-07-13 | $19.05 | $19.05 | 628,200 | — | — |
| 2021-07-12 | $19.39 | $19.39 | 799,200 | — | — |
| 2021-07-09 | $18.82 | $18.82 | 1,315,200 | — | — |
| 2021-07-08 | $18.49 | $18.49 | 915,400 | — | — |
| 2021-07-07 | $18.71 | $18.71 | 1,415,100 | — | — |
| 2021-07-06 | $18.75 | $18.75 | 657,900 | — | — |
| 2021-07-02 | $19.40 | $19.40 | 448,400 | — | — |
| 2021-07-01 | $19.49 | $19.49 | 685,600 | — | — |
| 2021-06-30 | $18.95 | $18.95 | 843,300 | — | — |
| 2021-06-29 | $18.97 | $18.97 | 642,500 | — | — |
| 2021-06-28 | $18.69 | $18.69 | 945,700 | — | — |
| 2021-06-25 | $19.37 | $19.37 | 17,210,000 | — | — |
| 2021-06-24 | $19.84 | $19.84 | 1,586,900 | — | — |
| 2021-06-23 | $19.66 | $19.66 | 1,135,000 | — | — |
| 2021-06-22 | $19.52 | $19.52 | 970,600 | — | — |
| 2021-06-21 | $19.42 | $19.42 | 1,134,900 | — | — |
| 2021-06-18 | $18.61 | $18.61 | 1,268,400 | — | — |
| 2021-06-17 | $19.59 | $19.59 | 1,225,300 | — | — |
| 2021-06-16 | $20.17 | $20.17 | 879,400 | — | — |
| 2021-06-15 | $19.99 | $19.99 | 1,009,000 | — | — |
| 2021-06-14 | $19.74 | $19.74 | 1,236,500 | — | — |
| 2021-06-11 | $20.07 | $20.07 | 1,210,300 | — | — |
| 2021-06-10 | $19.76 | $19.76 | 1,649,100 | — | — |
| 2021-06-09 | $20.08 | $20.08 | 1,727,400 | — | — |
| 2021-06-08 | $19.73 | $19.73 | 2,036,100 | — | — |
| 2021-06-07 | $18.95 | $18.95 | 2,961,100 | — | — |
| 2021-06-04 | $17.88 | $17.88 | 473,100 | — | — |
| 2021-06-03 | $18.04 | $18.04 | 701,800 | — | — |
| 2021-06-02 | $17.98 | $17.98 | 1,184,100 | — | — |
| 2021-06-01 | $18.25 | $18.25 | 637,900 | — | — |
| 2021-05-28 | $17.86 | $17.86 | 564,600 | — | — |
| 2021-05-27 | $18.22 | $18.22 | 1,693,700 | — | — |
| 2021-05-26 | $17.60 | $17.60 | 783,700 | — | — |
| 2021-05-25 | $17.11 | $17.11 | 968,400 | — | — |
| 2021-05-24 | $17.13 | $17.13 | 483,600 | — | — |
| 2021-05-21 | $17.06 | $17.06 | 699,300 | — | — |
| 2021-05-20 | $16.86 | $16.86 | 400,600 | — | — |
| 2021-05-19 | $17.03 | $17.03 | 804,900 | — | — |
| 2021-05-18 | $17.56 | $17.56 | 1,071,200 | — | — |
| 2021-05-17 | $17.22 | $17.22 | 704,600 | — | — |
| 2021-05-14 | $16.93 | $16.93 | 663,900 | — | — |
| 2021-05-13 | $16.59 | $16.59 | 821,400 | — | — |
| 2021-05-12 | $16.67 | $16.67 | 736,100 | — | — |
| 2021-05-11 | $17.75 | $17.75 | 1,319,300 | — | — |
| 2021-05-10 | $16.91 | $16.91 | 1,131,800 | — | — |
| 2021-05-07 | $17.17 | $17.17 | 1,077,100 | — | — |
| 2021-05-06 | $17.06 | $17.06 | 783,700 | — | — |
| 2021-05-05 | $17.25 | $17.25 | 1,420,300 | — | — |
| 2021-05-04 | $16.62 | $16.62 | 2,124,000 | — | — |
| 2021-05-03 | $15.42 | $15.42 | 1,278,700 | — | — |
| 2021-04-30 | $15.51 | $15.51 | 705,000 | — | — |
| 2021-04-29 | $15.86 | $15.86 | 1,132,300 | — | — |
| 2021-04-28 | $15.87 | $15.87 | 1,895,000 | — | — |
| 2021-04-27 | $16.26 | $16.26 | 2,145,400 | — | — |
| 2021-04-26 | $16.36 | $16.36 | 1,008,100 | — | — |
| 2021-04-23 | $15.79 | $15.79 | 758,000 | — | — |
| 2021-04-22 | $14.98 | $14.98 | 529,000 | — | — |
| 2021-04-21 | $15.32 | $15.32 | 705,300 | — | — |
| 2021-04-20 | $14.59 | $14.59 | 760,000 | — | — |
| 2021-04-19 | $15.15 | $15.15 | 1,195,800 | — | — |
| 2021-04-16 | $15.67 | $15.67 | 931,400 | — | — |
| 2021-04-15 | $15.38 | $15.38 | 516,800 | — | — |
| 2021-04-14 | $15.07 | $15.07 | 664,500 | — | — |
| 2021-04-13 | $14.61 | $14.61 | 463,800 | — | — |
| 2021-04-12 | $14.86 | $14.86 | 890,100 | — | — |
| 2021-04-09 | $14.89 | $14.89 | 486,900 | — | — |
| 2021-04-08 | $15.00 | $15.00 | 600,400 | — | — |
| 2021-04-07 | $14.63 | $14.63 | 1,468,800 | — | — |
| 2021-04-06 | $14.72 | $14.72 | 674,100 | — | — |
| 2021-04-05 | $14.92 | $14.92 | 659,600 | — | — |
| 2021-04-01 | $14.88 | $14.88 | 685,600 | — | — |
| 2021-03-31 | $14.70 | $14.70 | 938,700 | — | — |
| 2021-03-30 | $14.72 | $14.72 | 508,100 | — | — |
| 2021-03-29 | $14.28 | $14.28 | 505,600 | — | — |
| 2021-03-26 | $15.09 | $15.09 | 630,700 | — | — |
| 2021-03-25 | $14.86 | $14.86 | 838,800 | — | — |
| 2021-03-24 | $14.41 | $14.41 | 1,377,400 | — | — |
| 2021-03-23 | $14.87 | $14.87 | 1,530,100 | — | — |
| 2021-03-22 | $15.79 | $15.79 | 1,245,000 | — | — |
| 2021-03-19 | $15.82 | $15.82 | 1,402,700 | — | — |
| 2021-03-18 | $15.46 | $15.46 | 842,900 | — | — |
| 2021-03-17 | $16.46 | $16.46 | 728,600 | — | — |
| 2021-03-16 | $16.54 | $16.54 | 1,291,000 | — | — |
| 2021-03-15 | $16.76 | $16.76 | 1,255,500 | — | — |
| 2021-03-12 | $16.80 | $16.80 | 1,518,400 | — | — |
| 2021-03-11 | $16.75 | $16.75 | 6,639,100 | — | — |
| 2021-03-10 | $15.43 | $15.43 | 1,383,200 | — | — |
| 2021-03-09 | $14.94 | $14.94 | 1,883,600 | — | — |
| 2021-03-08 | $14.23 | $14.23 | 453,000 | — | — |
| 2021-03-05 | $14.11 | $14.11 | 841,500 | — | — |
| 2021-03-04 | $14.00 | $14.00 | 960,300 | — | — |
| 2021-03-03 | $14.82 | $14.82 | 2,860,200 | — | — |
| 2021-03-02 | $14.40 | $14.40 | 957,400 | — | — |
| 2021-03-01 | $14.04 | $14.04 | 607,700 | — | — |
| 2021-02-26 | $13.24 | $13.24 | 829,900 | — | — |
| 2021-02-25 | $13.59 | $13.59 | 1,564,000 | — | — |
| 2021-02-24 | $14.24 | $14.24 | 1,808,600 | — | — |
| 2021-02-23 | $13.55 | $13.55 | 1,051,300 | — | — |
| 2021-02-22 | $13.88 | $13.88 | 828,600 | — | — |
| 2021-02-19 | $14.01 | $14.01 | 1,434,200 | — | — |
| 2021-02-18 | $13.53 | $13.53 | 728,100 | — | — |
| 2021-02-17 | $14.03 | $14.03 | 535,100 | — | — |
| 2021-02-16 | $14.24 | $14.24 | 453,500 | — | — |
| 2021-02-12 | $14.42 | $14.42 | 596,300 | — | — |
| 2021-02-11 | $14.28 | $14.28 | 368,900 | — | — |
| 2021-02-10 | $13.99 | $13.99 | 334,200 | — | — |
| 2021-02-09 | $14.14 | $14.14 | 1,157,400 | — | — |
| 2021-02-08 | $13.70 | $13.70 | 671,500 | — | — |
| 2021-02-05 | $13.67 | $13.67 | 824,700 | — | — |
| 2021-02-04 | $13.57 | $13.57 | 474,400 | — | — |
| 2021-02-03 | $13.22 | $13.22 | 338,100 | — | — |
| 2021-02-02 | $13.38 | $13.38 | 789,200 | — | — |
| 2021-02-01 | $13.32 | $13.32 | 1,152,700 | — | — |
| 2021-01-29 | $12.33 | $12.33 | 648,400 | — | — |
| 2021-01-28 | $12.90 | $12.90 | 909,400 | — | — |
| 2021-01-27 | $12.53 | $12.53 | 1,029,700 | — | — |
| 2021-01-26 | $12.90 | $12.90 | 472,000 | — | — |
| 2021-01-25 | $13.41 | $13.41 | 1,109,000 | — | — |
| 2021-01-22 | $13.55 | $13.55 | 632,800 | — | — |
| 2021-01-21 | $13.68 | $13.68 | 644,700 | — | — |
| 2021-01-20 | $14.06 | $14.06 | 976,900 | — | — |
| 2021-01-19 | $14.40 | $14.40 | 692,300 | — | — |
| 2021-01-15 | $14.03 | $14.03 | 961,900 | — | — |
| 2021-01-14 | $14.60 | $14.60 | 392,500 | — | — |
| 2021-01-13 | $14.54 | $14.54 | 669,200 | — | — |
| 2021-01-12 | $14.68 | $14.68 | 370,400 | — | — |
| 2021-01-11 | $14.53 | $14.53 | 766,700 | — | — |
| 2021-01-08 | $14.41 | $14.41 | 611,200 | — | — |
| 2021-01-07 | $14.69 | $14.69 | 598,300 | — | — |
| 2021-01-06 | $14.96 | $14.96 | 780,600 | — | — |
| 2021-01-05 | $14.54 | $14.54 | 699,800 | — | — |
| 2021-01-04 | $13.88 | $13.88 | 753,900 | — | — |