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
- 2014-05-19 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 | $19.17 | $19.50 | 24,900 | — | — |
| 2021-12-30 | $18.65 | $18.97 | 11,600 | — | — |
| 2021-12-29 | $18.59 | $18.91 | 12,300 | — | — |
| 2021-12-28 | $18.60 | $18.92 | 21,600 | — | — |
| 2021-12-27 | $18.50 | $18.82 | 36,700 | — | — |
| 2021-12-23 | $18.81 | $19.13 | 22,000 | — | — |
| 2021-12-22 | $18.90 | $19.22 | 23,900 | — | — |
| 2021-12-21 | $19.31 | $19.64 | 21,800 | — | — |
| 2021-12-20 | $18.70 | $19.02 | 46,000 | — | — |
| 2021-12-17 | $19.34 | $19.67 | 12,500 | — | — |
| 2021-12-16 | $19.81 | $20.15 | 31,300 | — | — |
| 2021-12-15 | $19.64 | $19.98 | 34,400 | — | — |
| 2021-12-14 | $19.51 | $19.84 | 24,100 | — | — |
| 2021-12-13 | $19.89 | $20.23 | 31,500 | — | — |
| 2021-12-10 | $21.44 | $21.81 | 12,500 | — | — |
| 2021-12-09 | $21.61 | $21.98 | 13,400 | — | — |
| 2021-12-08 | $21.70 | $22.07 | 7,500 | — | — |
| 2021-12-07 | $21.58 | $21.95 | 15,800 | — | — |
| 2021-12-06 | $20.66 | $21.01 | 27,700 | — | — |
| 2021-12-03 | $20.57 | $20.92 | 36,100 | — | — |
| 2021-12-02 | $21.74 | $22.11 | 25,400 | — | — |
| 2021-12-01 | $20.76 | $21.12 | 25,100 | — | — |
| 2021-11-30 | $21.30 | $21.67 | 31,400 | — | — |
| 2021-11-29 | $21.85 | $22.23 | 26,000 | — | — |
| 2021-11-26 | $21.88 | $22.26 | 25,700 | — | — |
| 2021-11-24 | $21.98 | $22.36 | 12,700 | — | — |
| 2021-11-23 | $21.92 | $22.30 | 21,300 | — | — |
| 2021-11-22 | $21.67 | $22.04 | 37,100 | — | — |
| 2021-11-19 | $20.95 | $21.31 | 38,400 | — | — |
| 2021-11-18 | $20.75 | $21.11 | 31,400 | — | — |
| 2021-11-17 | $21.42 | $21.79 | 31,200 | — | — |
| 2021-11-16 | $20.81 | $21.17 | 24,300 | — | — |
| 2021-11-15 | $21.03 | $21.39 | 28,200 | — | — |
| 2021-11-12 | $21.63 | $22.00 | 35,000 | — | — |
| 2021-11-11 | $22.35 | $22.73 | 20,200 | — | — |
| 2021-11-10 | $23.08 | $23.48 | 40,400 | — | — |
| 2021-11-09 | $22.73 | $23.12 | 23,900 | — | — |
| 2021-11-08 | $22.71 | $23.10 | 32,800 | — | — |
| 2021-11-05 | $22.90 | $23.29 | 21,800 | — | — |
| 2021-11-04 | $22.81 | $23.20 | 34,100 | — | — |
| 2021-11-03 | $22.62 | $23.01 | 43,100 | — | — |
| 2021-11-02 | $22.52 | $22.91 | 44,300 | — | — |
| 2021-11-01 | $22.71 | $23.10 | 43,600 | — | — |
| 2021-10-29 | $22.57 | $22.96 | 53,900 | — | — |
| 2021-10-28 | $22.96 | $23.35 | 66,100 | — | — |
| 2021-10-27 | $22.09 | $22.47 | 32,400 | — | — |
| 2021-10-26 | $22.60 | $22.99 | 20,000 | — | — |
| 2021-10-25 | $23.07 | $23.47 | 43,300 | — | — |
| 2021-10-22 | $22.68 | $23.07 | 18,200 | — | — |
| 2021-10-21 | $22.82 | $23.21 | 39,500 | — | — |
| 2021-10-20 | $22.61 | $23.00 | 19,000 | — | — |
| 2021-10-19 | $22.74 | $23.13 | 23,800 | — | — |
| 2021-10-18 | $23.02 | $23.42 | 20,700 | — | — |
| 2021-10-15 | $23.37 | $23.77 | 41,900 | — | — |
| 2021-10-14 | $22.43 | $22.82 | 19,100 | — | — |
| 2021-10-13 | $22.29 | $22.67 | 21,000 | — | — |
| 2021-10-12 | $22.01 | $22.39 | 32,600 | — | — |
| 2021-10-11 | $22.08 | $22.46 | 32,600 | — | — |
| 2021-10-08 | $21.50 | $21.87 | 47,200 | — | — |
| 2021-10-07 | $21.26 | $21.62 | 27,900 | — | — |
| 2021-10-06 | $21.32 | $21.69 | 22,700 | — | — |
| 2021-10-05 | $21.86 | $22.24 | 29,100 | — | — |
| 2021-10-04 | $21.75 | $22.12 | 47,600 | — | — |
| 2021-10-01 | $22.43 | $22.82 | 30,600 | — | — |
| 2021-09-30 | $22.49 | $22.88 | 20,900 | — | — |
| 2021-09-29 | $22.95 | $23.34 | 18,300 | — | — |
| 2021-09-28 | $22.88 | $23.27 | 22,700 | — | — |
| 2021-09-27 | $23.47 | $23.87 | 32,000 | — | — |
| 2021-09-24 | $23.74 | $24.15 | 37,200 | — | — |
| 2021-09-23 | $22.95 | $23.34 | 16,500 | — | — |
| 2021-09-22 | $22.76 | $23.15 | 18,300 | — | — |
| 2021-09-21 | $22.03 | $22.41 | 27,700 | — | — |
| 2021-09-20 | $21.52 | $21.89 | 38,000 | — | — |
| 2021-09-17 | $22.57 | $22.96 | 16,400 | — | — |
| 2021-09-16 | $22.57 | $22.96 | 26,400 | — | — |
| 2021-09-15 | $23.00 | $23.39 | 41,300 | — | — |
| 2021-09-14 | $22.21 | $22.59 | 11,100 | — | — |
| 2021-09-13 | $22.55 | $22.94 | 10,400 | — | — |
| 2021-09-10 | $22.48 | $22.87 | 25,400 | — | — |
| 2021-09-09 | $23.73 | $24.14 | 20,400 | — | — |
| 2021-09-08 | $23.12 | $23.52 | 22,400 | — | — |
| 2021-09-07 | $23.55 | $23.95 | 25,000 | — | — |
| 2021-09-03 | $24.61 | $25.03 | 14,000 | — | — |
| 2021-09-02 | $24.55 | $24.97 | 54,600 | — | — |
| 2021-09-01 | $24.09 | $24.50 | 42,800 | — | — |
| 2021-08-31 | $23.64 | $24.05 | 69,200 | — | — |
| 2021-08-30 | $21.45 | $21.82 | 15,900 | — | — |
| 2021-08-27 | $21.71 | $22.08 | 23,900 | — | — |
| 2021-08-26 | $20.84 | $21.20 | 15,300 | — | — |
| 2021-08-25 | $20.99 | $21.35 | 24,700 | — | — |
| 2021-08-24 | $20.88 | $21.24 | 38,300 | — | — |
| 2021-08-23 | $20.48 | $20.83 | 36,200 | — | — |
| 2021-08-20 | $20.50 | $20.85 | 18,300 | — | — |
| 2021-08-19 | $19.97 | $20.31 | 43,000 | — | — |
| 2021-08-18 | $21.05 | $21.41 | 15,900 | — | — |
| 2021-08-17 | $21.30 | $21.67 | 13,400 | — | — |
| 2021-08-16 | $21.95 | $22.33 | 19,000 | — | — |
| 2021-08-13 | $22.28 | $22.66 | 12,200 | — | — |
| 2021-08-12 | $22.29 | $22.67 | 23,700 | — | — |
| 2021-08-11 | $22.95 | $23.34 | 24,900 | — | — |
| 2021-08-10 | $22.10 | $22.48 | 50,100 | — | — |
| 2021-08-09 | $22.50 | $22.89 | 19,500 | — | — |
| 2021-08-06 | $22.27 | $22.65 | 19,000 | — | — |
| 2021-08-05 | $21.85 | $22.23 | 35,700 | — | — |
| 2021-08-04 | $22.63 | $23.02 | 37,400 | — | — |
| 2021-08-03 | $23.52 | $23.92 | 79,200 | — | — |
| 2021-08-02 | $23.02 | $23.42 | 187,000 | — | — |
| 2021-07-30 | $21.71 | $22.08 | 60,700 | — | — |
| 2021-07-29 | $21.86 | $22.24 | 30,900 | — | — |
| 2021-07-28 | $21.69 | $22.06 | 28,700 | — | — |
| 2021-07-27 | $21.13 | $21.49 | 35,300 | — | — |
| 2021-07-26 | $20.70 | $21.06 | 32,400 | — | — |
| 2021-07-23 | $19.89 | $20.23 | 4,300 | — | — |
| 2021-07-22 | $19.76 | $20.10 | 24,800 | — | — |
| 2021-07-21 | $20.23 | $20.58 | 24,800 | — | — |
| 2021-07-20 | $19.50 | $19.83 | 15,900 | — | — |
| 2021-07-19 | $19.16 | $19.49 | 101,200 | — | — |
| 2021-07-16 | $19.80 | $20.14 | 57,400 | — | — |
| 2021-07-15 | $20.06 | $20.40 | 74,200 | — | — |
| 2021-07-14 | $19.95 | $20.29 | 35,500 | — | — |
| 2021-07-13 | $20.00 | $20.34 | 18,800 | — | — |
| 2021-07-12 | $19.89 | $20.23 | 8,200 | — | — |
| 2021-07-09 | $19.80 | $20.14 | 14,700 | — | — |
| 2021-07-08 | $19.10 | $19.43 | 49,900 | — | — |
| 2021-07-07 | $19.58 | $19.92 | 35,600 | — | — |
| 2021-07-06 | $19.09 | $19.42 | 26,300 | — | — |
| 2021-07-02 | $19.25 | $19.58 | 23,800 | — | — |
| 2021-07-01 | $19.09 | $19.42 | 60,600 | — | — |
| 2021-06-30 | $17.80 | $18.11 | 22,200 | — | — |
| 2021-06-29 | $17.50 | $17.80 | 32,800 | — | — |
| 2021-06-28 | $17.56 | $17.86 | 60,100 | — | — |
| 2021-06-25 | $18.06 | $18.37 | 47,700 | — | — |
| 2021-06-24 | $17.29 | $17.59 | 38,900 | — | — |
| 2021-06-23 | $17.30 | $17.60 | 34,800 | — | — |
| 2021-06-22 | $17.25 | $17.55 | 27,600 | — | — |
| 2021-06-21 | $17.56 | $17.86 | 36,600 | — | — |
| 2021-06-18 | $17.80 | $18.11 | 87,300 | — | — |
| 2021-06-17 | $17.79 | $18.10 | 39,500 | — | — |
| 2021-06-16 | $18.20 | $18.51 | 24,900 | — | — |
| 2021-06-15 | $18.15 | $18.46 | 24,900 | — | — |
| 2021-06-14 | $18.14 | $18.45 | 32,800 | — | — |
| 2021-06-11 | $17.59 | $17.89 | 42,400 | — | — |
| 2021-06-10 | $17.59 | $17.89 | 21,700 | — | — |
| 2021-06-09 | $17.59 | $17.89 | 44,900 | — | — |
| 2021-06-08 | $17.61 | $17.91 | 81,800 | — | — |
| 2021-06-07 | $17.30 | $17.60 | 36,500 | — | — |
| 2021-06-04 | $17.74 | $18.04 | 31,900 | — | — |
| 2021-06-03 | $17.61 | $17.91 | 65,900 | — | — |
| 2021-06-02 | $17.60 | $17.90 | 140,700 | — | — |
| 2021-06-01 | $16.63 | $16.92 | 41,800 | — | — |
| 2021-05-28 | $15.98 | $16.25 | 9,500 | — | — |
| 2021-05-27 | $16.00 | $16.27 | 54,300 | — | — |
| 2021-05-26 | $15.92 | $16.19 | 21,100 | — | — |
| 2021-05-25 | $15.95 | $16.22 | 17,900 | — | — |
| 2021-05-24 | $16.37 | $16.65 | 95,300 | — | — |
| 2021-05-21 | $16.32 | $16.60 | 38,900 | — | — |
| 2021-05-20 | $16.19 | $16.47 | 13,000 | — | — |
| 2021-05-19 | $16.39 | $16.67 | 15,700 | — | — |
| 2021-05-18 | $16.62 | $16.91 | 25,300 | — | — |
| 2021-05-17 | $17.07 | $17.36 | 38,800 | — | — |
| 2021-05-14 | $16.75 | $17.04 | 8,500 | — | — |
| 2021-05-13 | $16.50 | $16.78 | 8,700 | — | — |
| 2021-05-12 | $16.60 | $16.88 | 25,600 | — | — |
| 2021-05-11 | $17.58 | $17.88 | 13,400 | — | — |
| 2021-05-10 | $17.15 | $17.44 | 31,000 | — | — |
| 2021-05-07 | $17.01 | $17.30 | 17,700 | — | — |
| 2021-05-06 | $16.50 | $16.78 | 16,400 | — | — |
| 2021-05-05 | $16.92 | $17.21 | 40,700 | — | — |
| 2021-05-04 | $17.31 | $17.61 | 30,000 | — | — |
| 2021-05-03 | $17.20 | $17.50 | 64,000 | — | — |
| 2021-04-30 | $16.52 | $16.80 | 26,100 | — | — |
| 2021-04-29 | $16.94 | $17.23 | 46,700 | — | — |
| 2021-04-28 | $17.09 | $17.38 | 46,300 | — | — |
| 2021-04-27 | $16.66 | $16.95 | 20,100 | — | — |
| 2021-04-26 | $15.99 | $16.26 | 59,900 | — | — |
| 2021-04-23 | $15.41 | $15.67 | 10,800 | — | — |
| 2021-04-22 | $15.28 | $15.54 | 20,700 | — | — |
| 2021-04-21 | $15.32 | $15.58 | 16,900 | — | — |
| 2021-04-20 | $15.27 | $15.53 | 26,200 | — | — |
| 2021-04-19 | $15.66 | $15.93 | 99,200 | — | — |
| 2021-04-16 | $15.62 | $15.89 | 21,500 | — | — |
| 2021-04-15 | $15.57 | $15.84 | 22,500 | — | — |
| 2021-04-14 | $15.54 | $15.81 | 36,100 | — | — |
| 2021-04-13 | $15.33 | $15.59 | 43,100 | — | — |
| 2021-04-12 | $15.74 | $16.01 | 21,100 | — | — |
| 2021-04-09 | $16.42 | $16.70 | 48,000 | — | — |
| 2021-04-08 | $16.30 | $16.58 | 66,600 | — | — |
| 2021-04-07 | $16.02 | $16.30 | 37,000 | — | — |
| 2021-04-06 | $16.17 | $16.45 | 73,700 | — | — |
| 2021-04-05 | $15.52 | $15.79 | 19,800 | — | — |
| 2021-04-01 | $16.01 | $16.28 | 43,800 | — | — |
| 2021-03-31 | $15.31 | $15.57 | 34,000 | — | — |
| 2021-03-30 | $15.23 | $15.49 | 48,200 | — | — |
| 2021-03-29 | $15.78 | $16.05 | 47,000 | — | — |
| 2021-03-26 | $16.20 | $16.48 | 37,800 | — | — |
| 2021-03-25 | $15.54 | $15.81 | 46,300 | — | — |
| 2021-03-24 | $14.96 | $15.22 | 57,300 | — | — |
| 2021-03-23 | $14.98 | $15.24 | 62,900 | — | — |
| 2021-03-22 | $15.68 | $15.95 | 57,400 | — | — |
| 2021-03-19 | $15.79 | $16.06 | 62,000 | — | — |
| 2021-03-18 | $16.70 | $16.99 | 48,500 | — | — |
| 2021-03-17 | $17.94 | $18.25 | 42,600 | — | — |
| 2021-03-16 | $18.08 | $18.39 | 51,200 | — | — |
| 2021-03-15 | $18.50 | $18.82 | 61,600 | — | — |
| 2021-03-12 | $18.48 | $18.80 | 63,700 | — | — |
| 2021-03-11 | $18.42 | $18.74 | 83,300 | — | — |
| 2021-03-10 | $18.43 | $18.75 | 32,900 | — | — |
| 2021-03-09 | $18.61 | $18.93 | 48,600 | — | — |
| 2021-03-08 | $18.54 | $18.86 | 71,200 | — | — |
| 2021-03-05 | $18.94 | $19.27 | 78,100 | — | — |
| 2021-03-04 | $17.65 | $17.95 | 43,300 | — | — |
| 2021-03-03 | $17.40 | $17.70 | 50,600 | — | — |
| 2021-03-02 | $17.51 | $17.81 | 48,200 | — | — |
| 2021-03-01 | $17.90 | $18.21 | 142,600 | — | — |
| 2021-02-26 | $18.79 | $19.11 | 75,700 | — | — |
| 2021-02-25 | $19.16 | $19.49 | 39,800 | — | — |
| 2021-02-24 | $20.14 | $20.49 | 98,300 | — | — |
| 2021-02-23 | $19.37 | $19.70 | 49,500 | — | — |
| 2021-02-22 | $19.80 | $20.14 | 40,200 | — | — |
| 2021-02-19 | $19.78 | $20.12 | 39,400 | — | — |
| 2021-02-18 | $19.88 | $20.22 | 45,400 | — | — |
| 2021-02-17 | $19.63 | $19.97 | 46,200 | — | — |
| 2021-02-16 | $20.05 | $20.39 | 42,900 | — | — |
| 2021-02-12 | $20.40 | $20.75 | 69,200 | — | — |
| 2021-02-11 | $19.00 | $19.33 | 40,500 | — | — |
| 2021-02-10 | $18.65 | $18.97 | 43,300 | — | — |
| 2021-02-09 | $18.10 | $18.41 | 38,900 | — | — |
| 2021-02-08 | $17.91 | $18.22 | 45,700 | — | — |
| 2021-02-05 | $17.49 | $17.79 | 46,100 | — | — |
| 2021-02-04 | $16.54 | $16.82 | 21,200 | — | — |
| 2021-02-03 | $15.89 | $16.16 | 15,400 | — | — |
| 2021-02-02 | $15.10 | $15.36 | 15,800 | — | — |
| 2021-02-01 | $14.09 | $14.33 | 52,300 | — | — |
| 2021-01-29 | $13.89 | $14.13 | 31,600 | — | — |
| 2021-01-28 | $14.35 | $14.60 | 20,200 | — | — |
| 2021-01-27 | $14.47 | $14.72 | 25,000 | — | — |
| 2021-01-26 | $14.89 | $15.15 | 33,900 | — | — |
| 2021-01-25 | $16.20 | $16.48 | 23,100 | — | — |
| 2021-01-22 | $16.56 | $16.84 | 17,500 | — | — |
| 2021-01-21 | $16.91 | $17.20 | 16,800 | — | — |
| 2021-01-20 | $17.53 | $17.83 | 15,100 | — | — |
| 2021-01-19 | $17.44 | $17.74 | 23,000 | — | — |
| 2021-01-15 | $17.30 | $17.60 | 20,500 | — | — |
| 2021-01-14 | $17.63 | $17.93 | 13,500 | — | — |
| 2021-01-13 | $18.04 | $18.35 | 13,900 | — | — |
| 2021-01-12 | $18.37 | $18.69 | 29,600 | — | — |
| 2021-01-11 | $17.42 | $17.72 | 24,100 | — | — |
| 2021-01-08 | $17.37 | $17.67 | 42,000 | — | — |
| 2021-01-07 | $16.87 | $17.16 | 39,700 | — | — |
| 2021-01-06 | $16.98 | $17.27 | 49,300 | — | — |
| 2021-01-05 | $15.74 | $16.01 | 28,700 | — | — |
| 2021-01-04 | $14.03 | $14.27 | 18,800 | — | — |