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
- 2008-01-30 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 | $19.91 | $19.99 | 7,200 | — | — |
| 2021-12-30 | $20.58 | $20.66 | 0 | — | — |
| 2021-12-29 | $20.58 | $20.66 | 200 | — | — |
| 2021-12-28 | $21.40 | $21.48 | 200 | — | — |
| 2021-12-27 | $21.02 | $21.10 | 2,600 | — | — |
| 2021-12-23 | $20.64 | $20.72 | 3,200 | — | — |
| 2021-12-22 | $20.83 | $20.91 | 200 | — | — |
| 2021-12-21 | $20.46 | $20.54 | 2,400 | — | — |
| 2021-12-20 | $19.77 | $19.85 | 800 | — | — |
| 2021-12-17 | $19.26 | $19.33 | 2,800 | — | — |
| 2021-12-16 | $20.20 | $20.28 | 0 | — | — |
| 2021-12-15 | $20.20 | $20.28 | 10,500 | — | — |
| 2021-12-14 | $20.81 | $20.89 | 0 | — | — |
| 2021-12-13 | $20.81 | $20.89 | 300 | — | — |
| 2021-12-10 | $20.66 | $20.74 | 0 | — | — |
| 2021-12-09 | $20.66 | $20.74 | 100 | — | — |
| 2021-12-08 | $21.41 | $21.49 | 7,500 | — | — |
| 2021-12-07 | $20.72 | $20.80 | 800 | — | — |
| 2021-12-06 | $19.97 | $20.05 | 4,100 | — | — |
| 2021-12-03 | $20.13 | $20.21 | 5,000 | — | — |
| 2021-12-02 | $20.75 | $20.83 | 1,700 | — | — |
| 2021-12-01 | $20.08 | $20.16 | 26,100 | — | — |
| 2021-11-30 | $20.37 | $20.45 | 2,600 | — | — |
| 2021-11-29 | $20.63 | $20.71 | 3,300 | — | — |
| 2021-11-26 | $20.48 | $20.56 | 6,500 | — | — |
| 2021-11-24 | $21.65 | $21.73 | 2,100 | — | — |
| 2021-11-23 | $21.72 | $21.80 | 12,400 | — | — |
| 2021-11-22 | $22.50 | $22.59 | 800 | — | — |
| 2021-11-19 | $22.80 | $22.89 | 5,100 | — | — |
| 2021-11-18 | $23.36 | $23.45 | 1,000 | — | — |
| 2021-11-17 | $23.61 | $23.70 | 0 | — | — |
| 2021-11-16 | $23.61 | $23.70 | 1,700 | — | — |
| 2021-11-15 | $24.21 | $24.30 | 5,700 | — | — |
| 2021-11-12 | $23.78 | $23.87 | 1,200 | — | — |
| 2021-11-11 | $23.74 | $23.83 | 11,900 | — | — |
| 2021-11-10 | $23.87 | $23.96 | 6,600 | — | — |
| 2021-11-09 | $24.22 | $24.31 | 16,800 | — | — |
| 2021-11-08 | $24.42 | $24.51 | 15,200 | — | — |
| 2021-11-05 | $26.32 | $26.42 | 5,800 | — | — |
| 2021-11-04 | $29.74 | $29.85 | 2,600 | — | — |
| 2021-11-03 | $29.53 | $29.64 | 1,600 | — | — |
| 2021-11-02 | $28.98 | $29.09 | 1,600 | — | — |
| 2021-11-01 | $29.50 | $29.61 | 200 | — | — |
| 2021-10-29 | $29.11 | $29.22 | 3,600 | — | — |
| 2021-10-28 | $29.10 | $29.21 | 2,300 | — | — |
| 2021-10-27 | $29.12 | $29.23 | 900 | — | — |
| 2021-10-26 | $29.35 | $29.46 | 1,600 | — | — |
| 2021-10-25 | $29.29 | $29.40 | 200 | — | — |
| 2021-10-22 | $29.27 | $29.38 | 2,900 | — | — |
| 2021-10-21 | $29.18 | $29.29 | 2,900 | — | — |
| 2021-10-20 | $30.07 | $30.19 | 1,000 | — | — |
| 2021-10-19 | $30.40 | $30.52 | 200 | — | — |
| 2021-10-18 | $29.85 | $29.97 | 2,600 | — | — |
| 2021-10-15 | $30.44 | $30.56 | 4,600 | — | — |
| 2021-10-14 | $30.35 | $30.47 | 8,800 | — | — |
| 2021-10-13 | $28.69 | $28.80 | 2,700 | — | — |
| 2021-10-12 | $28.22 | $28.33 | 21,000 | — | — |
| 2021-10-11 | $28.77 | $28.88 | 2,600 | — | — |
| 2021-10-08 | $29.38 | $29.49 | 24,000 | — | — |
| 2021-10-07 | $30.54 | $30.66 | 11,300 | — | — |
| 2021-10-06 | $28.87 | $28.98 | 10,900 | — | — |
| 2021-10-05 | $29.75 | $29.86 | 5,400 | — | — |
| 2021-10-04 | $29.92 | $30.04 | 2,200 | — | — |
| 2021-10-01 | $30.29 | $30.41 | 3,100 | — | — |
| 2021-09-30 | $30.19 | $30.31 | 8,100 | — | — |
| 2021-09-29 | $29.38 | $29.49 | 9,100 | — | — |
| 2021-09-28 | $29.74 | $29.85 | 2,500 | — | — |
| 2021-09-27 | $30.99 | $31.11 | 1,400 | — | — |
| 2021-09-24 | $31.16 | $31.28 | 900 | — | — |
| 2021-09-23 | $31.29 | $31.41 | 14,200 | — | — |
| 2021-09-22 | $30.27 | $30.39 | 8,200 | — | — |
| 2021-09-21 | $29.00 | $29.11 | 1,500 | — | — |
| 2021-09-20 | $28.48 | $28.59 | 28,500 | — | — |
| 2021-09-17 | $29.72 | $29.83 | 5,000 | — | — |
| 2021-09-16 | $29.88 | $30.00 | 700 | — | — |
| 2021-09-15 | $29.65 | $29.76 | 0 | — | — |
| 2021-09-14 | $29.65 | $29.76 | 1,800 | — | — |
| 2021-09-13 | $29.40 | $29.51 | 6,200 | — | — |
| 2021-09-10 | $29.53 | $29.64 | 300 | — | — |
| 2021-09-09 | $29.05 | $29.16 | 3,300 | — | — |
| 2021-09-08 | $29.29 | $29.40 | 3,600 | — | — |
| 2021-09-07 | $29.21 | $29.32 | 8,400 | — | — |
| 2021-09-03 | $29.35 | $29.46 | 21,600 | — | — |
| 2021-09-02 | $27.97 | $28.06 | 9,300 | — | — |
| 2021-09-01 | $26.63 | $26.72 | 2,900 | — | — |
| 2021-08-31 | $27.10 | $27.19 | 20,800 | — | — |
| 2021-08-30 | $24.55 | $24.63 | 8,800 | — | — |
| 2021-08-27 | $24.87 | $24.95 | 76,700 | — | — |
| 2021-08-26 | $21.24 | $21.31 | 7,900 | — | — |
| 2021-08-25 | $20.45 | $20.52 | 2,000 | — | — |
| 2021-08-24 | $20.15 | $20.21 | 2,800 | — | — |
| 2021-08-23 | $19.81 | $19.87 | 400 | — | — |
| 2021-08-20 | $19.67 | $19.73 | 3,500 | — | — |
| 2021-08-19 | $20.32 | $20.39 | 4,400 | — | — |
| 2021-08-18 | $19.89 | $19.95 | 6,200 | — | — |
| 2021-08-17 | $19.61 | $19.67 | 7,200 | — | — |
| 2021-08-16 | $20.15 | $20.21 | 3,000 | — | — |
| 2021-08-13 | $20.18 | $20.24 | 300 | — | — |
| 2021-08-12 | $19.97 | $20.03 | 0 | — | — |
| 2021-08-11 | $19.97 | $20.03 | 0 | — | — |
| 2021-08-10 | $19.97 | $20.03 | 1,200 | — | — |
| 2021-08-09 | $19.82 | $19.88 | 500 | — | — |
| 2021-08-06 | $19.91 | $19.97 | 0 | — | — |
| 2021-08-05 | $19.91 | $19.97 | 2,100 | — | — |
| 2021-08-04 | $19.98 | $20.04 | 6,500 | — | — |
| 2021-08-03 | $19.98 | $20.04 | 2,200 | — | — |
| 2021-08-02 | $20.49 | $20.56 | 600 | — | — |
| 2021-07-30 | $20.46 | $20.53 | 1,900 | — | — |
| 2021-07-29 | $21.86 | $21.93 | 6,200 | — | — |
| 2021-07-28 | $21.16 | $21.23 | 7,000 | — | — |
| 2021-07-27 | $21.48 | $21.55 | 0 | — | — |
| 2021-07-26 | $21.48 | $21.55 | 1,600 | — | — |
| 2021-07-23 | $21.74 | $21.81 | 1,400 | — | — |
| 2021-07-22 | $21.08 | $21.15 | 16,600 | — | — |
| 2021-07-21 | $20.82 | $20.89 | 4,900 | — | — |
| 2021-07-20 | $20.52 | $20.59 | 1,100 | — | — |
| 2021-07-19 | $20.03 | $20.09 | 22,800 | — | — |
| 2021-07-16 | $20.36 | $20.43 | 500 | — | — |
| 2021-07-15 | $20.89 | $20.96 | 2,400 | — | — |
| 2021-07-14 | $21.07 | $21.14 | 2,000 | — | — |
| 2021-07-13 | $20.76 | $20.83 | 6,800 | — | — |
| 2021-07-12 | $20.14 | $20.20 | 13,800 | — | — |
| 2021-07-09 | $20.22 | $20.29 | 9,100 | — | — |
| 2021-07-08 | $20.36 | $20.43 | 400 | — | — |
| 2021-07-07 | $21.24 | $21.31 | 600 | — | — |
| 2021-07-06 | $21.00 | $21.07 | 600 | — | — |
| 2021-07-02 | $22.17 | $22.24 | 0 | — | — |
| 2021-07-01 | $22.17 | $22.24 | 11,000 | — | — |
| 2021-06-30 | $22.85 | $22.92 | 1,000 | — | — |
| 2021-06-29 | $22.09 | $22.16 | 1,000 | — | — |
| 2021-06-28 | $21.75 | $21.82 | 11,400 | — | — |
| 2021-06-25 | $21.44 | $21.51 | 1,400 | — | — |
| 2021-06-24 | $21.50 | $21.57 | 57,500 | — | — |
| 2021-06-23 | $20.91 | $20.98 | 3,100 | — | — |
| 2021-06-22 | $20.62 | $20.69 | 1,300 | — | — |
| 2021-06-21 | $21.47 | $21.54 | 200 | — | — |
| 2021-06-18 | $21.60 | $21.67 | 10,000 | — | — |
| 2021-06-17 | $20.52 | $20.59 | 2,500 | — | — |
| 2021-06-16 | $20.80 | $20.87 | 8,800 | — | — |
| 2021-06-15 | $21.55 | $21.62 | 12,200 | — | — |
| 2021-06-14 | $21.81 | $21.88 | 4,600 | — | — |
| 2021-06-11 | $21.70 | $21.77 | 100 | — | — |
| 2021-06-10 | $21.76 | $21.83 | 700 | — | — |
| 2021-06-09 | $21.93 | $22.00 | 10,000 | — | — |
| 2021-06-08 | $22.08 | $22.15 | 300 | — | — |
| 2021-06-07 | $22.02 | $22.09 | 6,200 | — | — |
| 2021-06-04 | $22.19 | $22.26 | 6,400 | — | — |
| 2021-06-03 | $21.55 | $21.62 | 5,900 | — | — |
| 2021-06-02 | $22.04 | $22.11 | 5,500 | — | — |
| 2021-06-01 | $22.11 | $22.18 | 1,100 | — | — |
| 2021-05-28 | $22.69 | $22.76 | 700 | — | — |
| 2021-05-27 | $23.17 | $23.24 | 5,800 | — | — |
| 2021-05-26 | $23.42 | $23.50 | 700 | — | — |
| 2021-05-25 | $23.75 | $23.83 | 100 | — | — |
| 2021-05-24 | $23.75 | $23.83 | 14,300 | — | — |
| 2021-05-21 | $22.90 | $22.97 | 2,200 | — | — |
| 2021-05-20 | $22.70 | $22.77 | 5,200 | — | — |
| 2021-05-19 | $22.00 | $22.07 | 5,100 | — | — |
| 2021-05-18 | $22.84 | $22.91 | 12,800 | — | — |
| 2021-05-17 | $22.85 | $22.92 | 19,600 | — | — |
| 2021-05-14 | $22.65 | $22.72 | 2,900 | — | — |
| 2021-05-13 | $21.53 | $21.60 | 800 | — | — |
| 2021-05-12 | $21.22 | $21.29 | 12,400 | — | — |
| 2021-05-11 | $22.27 | $22.34 | 7,200 | — | — |
| 2021-05-10 | $22.69 | $22.76 | 400 | — | — |
| 2021-05-07 | $22.61 | $22.68 | 700 | — | — |
| 2021-05-06 | $22.95 | $23.02 | 900 | — | — |
| 2021-05-05 | $22.96 | $23.03 | 2,000 | — | — |
| 2021-05-04 | $22.72 | $22.79 | 5,400 | — | — |
| 2021-05-03 | $22.95 | $23.02 | 6,000 | — | — |
| 2021-04-30 | $22.20 | $22.27 | 6,000 | — | — |
| 2021-04-29 | $23.32 | $23.40 | 0 | — | — |
| 2021-04-28 | $23.32 | $23.40 | 200 | — | — |
| 2021-04-27 | $23.37 | $23.45 | 2,000 | — | — |
| 2021-04-26 | $23.75 | $23.83 | 3,800 | — | — |
| 2021-04-23 | $23.13 | $23.20 | 8,100 | — | — |
| 2021-04-22 | $23.29 | $23.36 | 2,100 | — | — |
| 2021-04-21 | $23.14 | $23.21 | 9,800 | — | — |
| 2021-04-20 | $23.20 | $23.27 | 9,200 | — | — |
| 2021-04-19 | $23.19 | $23.26 | 4,000 | — | — |
| 2021-04-16 | $23.32 | $23.40 | 100 | — | — |
| 2021-04-15 | $23.35 | $23.43 | 6,300 | — | — |
| 2021-04-14 | $22.74 | $22.81 | 4,400 | — | — |
| 2021-04-13 | $22.51 | $22.58 | 200 | — | — |
| 2021-04-12 | $22.56 | $22.63 | 2,300 | — | — |
| 2021-04-09 | $22.86 | $22.93 | 5,000 | — | — |
| 2021-04-08 | $22.50 | $22.57 | 16,600 | — | — |
| 2021-04-07 | $21.39 | $21.46 | 2,100 | — | — |
| 2021-04-06 | $21.50 | $21.57 | 13,600 | — | — |
| 2021-04-05 | $21.27 | $21.34 | 4,200 | — | — |
| 2021-04-01 | $21.09 | $21.16 | 7,200 | — | — |
| 2021-03-31 | $20.97 | $21.04 | 300 | — | — |
| 2021-03-30 | $20.23 | $20.30 | 1,600 | — | — |
| 2021-03-29 | $21.14 | $21.21 | 2,300 | — | — |
| 2021-03-26 | $21.37 | $21.44 | 600 | — | — |
| 2021-03-25 | $21.32 | $21.39 | 5,400 | — | — |
| 2021-03-24 | $21.06 | $21.13 | 7,600 | — | — |
| 2021-03-23 | $21.65 | $21.72 | 16,400 | — | — |
| 2021-03-22 | $21.51 | $21.58 | 6,100 | — | — |
| 2021-03-19 | $21.57 | $21.64 | 3,000 | — | — |
| 2021-03-18 | $21.22 | $21.29 | 8,700 | — | — |
| 2021-03-17 | $21.15 | $21.22 | 14,400 | — | — |
| 2021-03-16 | $20.28 | $20.35 | 2,300 | — | — |
| 2021-03-15 | $20.10 | $20.16 | 31,300 | — | — |
| 2021-03-12 | $19.60 | $19.66 | 2,900 | — | — |
| 2021-03-11 | $19.83 | $19.89 | 8,900 | — | — |
| 2021-03-10 | $19.14 | $19.20 | 34,100 | — | — |
| 2021-03-09 | $18.48 | $18.54 | 500 | — | — |
| 2021-03-08 | $17.20 | $17.26 | 1,500 | — | — |
| 2021-03-05 | $17.76 | $17.82 | 4,100 | — | — |
| 2021-03-04 | $18.31 | $18.37 | 9,300 | — | — |
| 2021-03-03 | $18.35 | $18.41 | 11,300 | — | — |
| 2021-03-02 | $18.93 | $18.99 | 7,200 | — | — |
| 2021-03-01 | $18.13 | $18.19 | 28,800 | — | — |
| 2021-02-26 | $16.95 | $17.00 | 8,700 | — | — |
| 2021-02-25 | $16.79 | $16.84 | 3,100 | — | — |
| 2021-02-24 | $16.45 | $16.50 | 2,000 | — | — |
| 2021-02-23 | $15.98 | $16.03 | 8,700 | — | — |
| 2021-02-22 | $15.91 | $15.96 | 8,500 | — | — |
| 2021-02-19 | $16.00 | $16.05 | 16,300 | — | — |
| 2021-02-18 | $16.00 | $16.05 | 4,200 | — | — |
| 2021-02-17 | $16.44 | $16.49 | 4,600 | — | — |
| 2021-02-16 | $16.80 | $16.85 | 0 | — | — |
| 2021-02-12 | $16.80 | $16.85 | 4,000 | — | — |
| 2021-02-11 | $16.45 | $16.50 | 5,300 | — | — |
| 2021-02-10 | $16.40 | $16.45 | 3,200 | — | — |
| 2021-02-09 | $16.56 | $16.61 | 8,000 | — | — |
| 2021-02-08 | $16.41 | $16.46 | 15,400 | — | — |
| 2021-02-05 | $16.20 | $16.25 | 8,600 | — | — |
| 2021-02-04 | $16.55 | $16.60 | 300 | — | — |
| 2021-02-03 | $16.55 | $16.60 | 0 | — | — |
| 2021-02-02 | $16.55 | $16.60 | 5,100 | — | — |
| 2021-02-01 | $16.54 | $16.59 | 4,000 | — | — |
| 2021-01-29 | $16.30 | $16.35 | 6,300 | — | — |
| 2021-01-28 | $16.50 | $16.55 | 2,700 | — | — |
| 2021-01-27 | $16.60 | $16.65 | 7,000 | — | — |
| 2021-01-26 | $17.15 | $17.21 | 1,000 | — | — |
| 2021-01-25 | $17.14 | $17.20 | 600 | — | — |
| 2021-01-22 | $16.84 | $16.89 | 0 | — | — |
| 2021-01-21 | $16.84 | $16.89 | 5,000 | — | — |
| 2021-01-20 | $16.94 | $16.99 | 16,800 | — | — |
| 2021-01-19 | $16.86 | $16.91 | 5,200 | — | — |
| 2021-01-15 | $17.01 | $17.06 | 1,300 | — | — |
| 2021-01-14 | $16.82 | $16.87 | 1,100 | — | — |
| 2021-01-13 | $16.60 | $16.65 | 3,000 | — | — |
| 2021-01-12 | $16.53 | $16.58 | 2,200 | — | — |
| 2021-01-11 | $16.00 | $16.05 | 18,700 | — | — |
| 2021-01-08 | $16.13 | $16.18 | 15,400 | — | — |
| 2021-01-07 | $16.34 | $16.39 | 3,100 | — | — |
| 2021-01-06 | $16.90 | $16.95 | 14,100 | — | — |
| 2021-01-05 | $17.10 | $17.16 | 2,500 | — | — |
| 2021-01-04 | $16.94 | $16.99 | 8,700 | — | — |