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
- 1999-03-08 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 | $20.77 | $25.57 | 18,600 | — | — |
| 2021-12-30 | $20.88 | $25.71 | 12,700 | — | — |
| 2021-12-29 | $21.00 | $25.85 | 8,100 | — | — |
| 2021-12-28 | $21.00 | $25.85 | 21,200 | — | — |
| 2021-12-27 | $20.90 | $25.73 | 21,300 | — | — |
| 2021-12-23 | $20.85 | $25.67 | 17,800 | — | — |
| 2021-12-22 | $20.75 | $25.55 | 30,300 | — | — |
| 2021-12-21 | $20.74 | $25.53 | 26,200 | — | — |
| 2021-12-20 | $21.06 | $25.93 | 14,700 | — | — |
| 2021-12-17 | $21.42 | $26.37 | 53,300 | — | — |
| 2021-12-16 | $21.13 | $26.01 | 28,500 | — | — |
| 2021-12-15 | $20.95 | $25.79 | 48,900 | — | — |
| 2021-12-14 | $20.93 | $25.77 | 25,400 | — | — |
| 2021-12-13 | $21.25 | $26.16 | 14,200 | — | — |
| 2021-12-10 | $21.40 | $26.35 | 12,300 | — | — |
| 2021-12-09 | $21.15 | $26.04 | 25,600 | — | — |
| 2021-12-08 | $21.42 | $26.37 | 11,100 | — | — |
| 2021-12-07 | $21.32 | $26.25 | 11,000 | — | — |
| 2021-12-06 | $20.93 | $25.77 | 30,400 | — | — |
| 2021-12-03 | $21.07 | $25.94 | 16,900 | — | — |
| 2021-12-02 | $21.40 | $26.35 | 9,500 | — | — |
| 2021-12-01 | $21.00 | $25.85 | 34,200 | — | — |
| 2021-11-30 | $21.00 | $25.85 | 15,000 | — | — |
| 2021-11-29 | $21.25 | $26.16 | 19,000 | — | — |
| 2021-11-26 | $21.11 | $25.99 | 11,500 | — | — |
| 2021-11-24 | $21.47 | $26.43 | 8,000 | — | — |
| 2021-11-23 | $21.29 | $26.21 | 8,100 | — | — |
| 2021-11-22 | $21.30 | $26.22 | 20,200 | — | — |
| 2021-11-19 | $21.26 | $26.17 | 13,900 | — | — |
| 2021-11-18 | $21.39 | $26.33 | 5,700 | — | — |
| 2021-11-17 | $21.35 | $26.29 | 12,900 | — | — |
| 2021-11-16 | $21.45 | $26.41 | 10,300 | — | — |
| 2021-11-15 | $21.33 | $26.26 | 7,100 | — | — |
| 2021-11-12 | $21.44 | $26.40 | 8,900 | — | — |
| 2021-11-11 | $21.58 | $26.57 | 14,100 | — | — |
| 2021-11-10 | $21.50 | $26.47 | 8,900 | — | — |
| 2021-11-09 | $21.40 | $26.35 | 9,800 | — | — |
| 2021-11-08 | $21.55 | $26.53 | 13,000 | — | — |
| 2021-11-05 | $21.65 | $26.65 | 4,500 | — | — |
| 2021-11-04 | $21.66 | $26.67 | 10,000 | — | — |
| 2021-11-03 | $21.66 | $26.52 | 26,500 | — | — |
| 2021-11-02 | $21.38 | $26.18 | 11,900 | — | — |
| 2021-11-01 | $21.65 | $26.51 | 18,800 | — | — |
| 2021-10-29 | $21.33 | $26.12 | 8,900 | — | — |
| 2021-10-28 | $21.36 | $26.15 | 3,700 | — | — |
| 2021-10-27 | $21.17 | $25.92 | 23,500 | — | — |
| 2021-10-26 | $21.13 | $25.87 | 26,000 | — | — |
| 2021-10-25 | $21.30 | $26.08 | 11,300 | — | — |
| 2021-10-22 | $21.34 | $26.13 | 13,300 | — | — |
| 2021-10-21 | $21.33 | $26.12 | 10,600 | — | — |
| 2021-10-20 | $21.25 | $26.02 | 14,900 | — | — |
| 2021-10-19 | $20.94 | $25.64 | 18,200 | — | — |
| 2021-10-18 | $21.26 | $26.03 | 13,700 | — | — |
| 2021-10-15 | $21.42 | $26.23 | 20,600 | — | — |
| 2021-10-14 | $21.57 | $26.41 | 7,600 | — | — |
| 2021-10-13 | $21.35 | $26.14 | 14,100 | — | — |
| 2021-10-12 | $21.48 | $26.30 | 18,800 | — | — |
| 2021-10-11 | $21.33 | $26.12 | 20,700 | — | — |
| 2021-10-08 | $21.24 | $26.00 | 39,400 | — | — |
| 2021-10-07 | $21.30 | $26.08 | 14,200 | — | — |
| 2021-10-06 | $21.30 | $26.08 | 21,800 | — | — |
| 2021-10-05 | $21.52 | $26.35 | 16,200 | — | — |
| 2021-10-04 | $21.33 | $26.12 | 10,500 | — | — |
| 2021-10-01 | $21.79 | $26.68 | 18,700 | — | — |
| 2021-09-30 | $21.50 | $26.32 | 11,500 | — | — |
| 2021-09-29 | $21.66 | $26.52 | 9,500 | — | — |
| 2021-09-28 | $21.72 | $26.59 | 32,400 | — | — |
| 2021-09-27 | $21.66 | $26.52 | 21,100 | — | — |
| 2021-09-24 | $20.96 | $25.66 | 15,000 | — | — |
| 2021-09-23 | $20.75 | $25.40 | 25,200 | — | — |
| 2021-09-22 | $20.42 | $25.00 | 26,800 | — | — |
| 2021-09-21 | $20.50 | $25.10 | 26,300 | — | — |
| 2021-09-20 | $20.41 | $24.99 | 28,300 | — | — |
| 2021-09-17 | $20.72 | $25.37 | 62,400 | — | — |
| 2021-09-16 | $20.41 | $24.99 | 32,000 | — | — |
| 2021-09-15 | $20.22 | $24.76 | 25,300 | — | — |
| 2021-09-14 | $20.23 | $24.77 | 32,100 | — | — |
| 2021-09-13 | $20.67 | $25.31 | 38,000 | — | — |
| 2021-09-10 | $20.50 | $25.10 | 27,500 | — | — |
| 2021-09-09 | $20.71 | $25.36 | 52,900 | — | — |
| 2021-09-08 | $20.87 | $25.55 | 17,200 | — | — |
| 2021-09-07 | $21.32 | $26.10 | 30,500 | — | — |
| 2021-09-03 | $21.36 | $26.15 | 20,500 | — | — |
| 2021-09-02 | $21.69 | $26.56 | 28,600 | — | — |
| 2021-09-01 | $21.75 | $26.63 | 41,800 | — | — |
| 2021-08-31 | $21.74 | $26.62 | 26,500 | — | — |
| 2021-08-30 | $21.65 | $26.51 | 31,300 | — | — |
| 2021-08-27 | $21.79 | $26.68 | 21,800 | — | — |
| 2021-08-26 | $21.55 | $26.38 | 41,600 | — | — |
| 2021-08-25 | $22.00 | $26.94 | 34,500 | — | — |
| 2021-08-24 | $22.10 | $27.06 | 64,100 | — | — |
| 2021-08-23 | $21.90 | $26.81 | 88,700 | — | — |
| 2021-08-20 | $22.51 | $27.56 | 83,000 | — | — |
| 2021-08-19 | $22.51 | $27.56 | 56,300 | — | — |
| 2021-08-18 | $22.81 | $27.93 | 19,700 | — | — |
| 2021-08-17 | $22.92 | $28.06 | 17,200 | — | — |
| 2021-08-16 | $23.27 | $28.49 | 24,800 | — | — |
| 2021-08-13 | $23.35 | $28.59 | 17,300 | — | — |
| 2021-08-12 | $23.71 | $29.03 | 23,000 | — | — |
| 2021-08-11 | $23.75 | $29.08 | 28,400 | — | — |
| 2021-08-10 | $23.68 | $28.99 | 26,700 | — | — |
| 2021-08-09 | $23.47 | $28.74 | 44,900 | — | — |
| 2021-08-06 | $22.92 | $28.06 | 60,400 | — | — |
| 2021-08-05 | $22.56 | $27.62 | 173,800 | — | — |
| 2021-08-04 | $22.39 | $27.27 | 33,900 | — | — |
| 2021-08-03 | $22.59 | $27.51 | 36,900 | — | — |
| 2021-08-02 | $22.33 | $27.19 | 127,000 | — | — |
| 2021-07-30 | $22.39 | $27.27 | 32,400 | — | — |
| 2021-07-29 | $22.35 | $27.22 | 71,500 | — | — |
| 2021-07-28 | $22.02 | $26.82 | 147,700 | — | — |
| 2021-07-27 | $21.99 | $26.78 | 104,200 | — | — |
| 2021-07-26 | $21.97 | $26.75 | 127,200 | — | — |
| 2021-07-23 | $21.68 | $26.40 | 99,300 | — | — |
| 2021-07-22 | $21.76 | $26.50 | 146,900 | — | — |
| 2021-07-21 | $21.40 | $26.06 | 41,800 | — | — |
| 2021-07-20 | $21.24 | $25.87 | 68,400 | — | — |
| 2021-07-19 | $20.81 | $25.34 | 63,700 | — | — |
| 2021-07-16 | $21.07 | $25.66 | 44,900 | — | — |
| 2021-07-15 | $21.20 | $25.82 | 28,500 | — | — |
| 2021-07-14 | $21.02 | $25.60 | 51,500 | — | — |
| 2021-07-13 | $20.97 | $25.54 | 83,900 | — | — |
| 2021-07-12 | $20.45 | $24.90 | 134,100 | — | — |
| 2021-07-09 | $20.31 | $24.73 | 75,400 | — | — |
| 2021-07-08 | $19.83 | $24.15 | 99,600 | — | — |
| 2021-07-07 | $19.87 | $24.20 | 53,300 | — | — |
| 2021-07-06 | $19.87 | $24.20 | 74,300 | — | — |
| 2021-07-02 | $20.34 | $24.77 | 77,900 | — | — |
| 2021-07-01 | $20.40 | $24.84 | 68,900 | — | — |
| 2021-06-30 | $20.15 | $24.54 | 105,100 | — | — |
| 2021-06-29 | $20.14 | $24.53 | 130,500 | — | — |
| 2021-06-28 | $20.64 | $25.13 | 111,800 | — | — |
| 2021-06-25 | $20.00 | $24.36 | 1,615,300 | — | — |
| 2021-06-24 | $19.96 | $24.31 | 92,300 | — | — |
| 2021-06-23 | $19.63 | $23.90 | 100,500 | — | — |
| 2021-06-22 | $19.87 | $24.20 | 137,200 | — | — |
| 2021-06-21 | $19.68 | $23.97 | 61,600 | — | — |
| 2021-06-18 | $19.33 | $23.54 | 100,800 | — | — |
| 2021-06-17 | $19.60 | $23.87 | 99,400 | — | — |
| 2021-06-16 | $19.96 | $24.31 | 97,600 | — | — |
| 2021-06-15 | $20.34 | $24.77 | 68,300 | — | — |
| 2021-06-14 | $20.24 | $24.65 | 49,200 | — | — |
| 2021-06-11 | $20.86 | $25.40 | 36,200 | — | — |
| 2021-06-10 | $20.86 | $25.40 | 34,400 | — | — |
| 2021-06-09 | $20.90 | $25.45 | 76,500 | — | — |
| 2021-06-08 | $20.86 | $25.40 | 28,600 | — | — |
| 2021-06-07 | $21.25 | $25.88 | 98,600 | — | — |
| 2021-06-04 | $21.50 | $26.18 | 28,300 | — | — |
| 2021-06-03 | $21.56 | $26.26 | 43,500 | — | — |
| 2021-06-02 | $21.25 | $25.88 | 31,700 | — | — |
| 2021-06-01 | $21.64 | $26.35 | 25,800 | — | — |
| 2021-05-28 | $21.27 | $25.90 | 25,600 | — | — |
| 2021-05-27 | $21.23 | $25.85 | 29,300 | — | — |
| 2021-05-26 | $21.05 | $25.63 | 48,400 | — | — |
| 2021-05-25 | $20.75 | $25.27 | 67,400 | — | — |
| 2021-05-24 | $21.25 | $25.88 | 56,900 | — | — |
| 2021-05-21 | $20.77 | $25.29 | 23,000 | — | — |
| 2021-05-20 | $20.79 | $25.32 | 49,600 | — | — |
| 2021-05-19 | $20.76 | $25.28 | 44,300 | — | — |
| 2021-05-18 | $20.31 | $24.73 | 81,600 | — | — |
| 2021-05-17 | $20.10 | $24.48 | 78,900 | — | — |
| 2021-05-14 | $19.56 | $23.82 | 29,700 | — | — |
| 2021-05-13 | $19.38 | $23.60 | 22,800 | — | — |
| 2021-05-12 | $18.63 | $22.69 | 40,300 | — | — |
| 2021-05-11 | $19.71 | $24.00 | 34,700 | — | — |
| 2021-05-10 | $19.75 | $24.05 | 41,900 | — | — |
| 2021-05-07 | $19.40 | $23.62 | 24,500 | — | — |
| 2021-05-06 | $19.00 | $23.14 | 28,100 | — | — |
| 2021-05-05 | $19.63 | $23.76 | 21,900 | — | — |
| 2021-05-04 | $19.80 | $23.96 | 70,200 | — | — |
| 2021-05-03 | $19.85 | $24.03 | 24,100 | — | — |
| 2021-04-30 | $19.64 | $23.77 | 63,400 | — | — |
| 2021-04-29 | $19.57 | $23.69 | 21,700 | — | — |
| 2021-04-28 | $19.51 | $23.61 | 16,500 | — | — |
| 2021-04-27 | $19.32 | $23.38 | 17,900 | — | — |
| 2021-04-26 | $19.43 | $23.52 | 13,400 | — | — |
| 2021-04-23 | $19.54 | $23.65 | 15,900 | — | — |
| 2021-04-22 | $19.05 | $23.06 | 22,700 | — | — |
| 2021-04-21 | $19.69 | $23.83 | 28,600 | — | — |
| 2021-04-20 | $19.20 | $23.24 | 27,800 | — | — |
| 2021-04-19 | $19.71 | $23.86 | 33,100 | — | — |
| 2021-04-16 | $20.26 | $24.52 | 55,000 | — | — |
| 2021-04-15 | $19.48 | $23.58 | 45,700 | — | — |
| 2021-04-14 | $19.07 | $23.08 | 18,000 | — | — |
| 2021-04-13 | $19.27 | $23.32 | 27,100 | — | — |
| 2021-04-12 | $19.30 | $23.36 | 33,100 | — | — |
| 2021-04-09 | $19.19 | $23.23 | 27,500 | — | — |
| 2021-04-08 | $19.10 | $23.12 | 29,400 | — | — |
| 2021-04-07 | $19.00 | $23.00 | 27,500 | — | — |
| 2021-04-06 | $19.36 | $23.43 | 38,200 | — | — |
| 2021-04-05 | $19.03 | $23.03 | 40,900 | — | — |
| 2021-04-01 | $18.95 | $22.94 | 68,500 | — | — |
| 2021-03-31 | $18.41 | $22.28 | 51,300 | — | — |
| 2021-03-30 | $18.68 | $22.61 | 15,500 | — | — |
| 2021-03-29 | $18.68 | $22.61 | 26,000 | — | — |
| 2021-03-26 | $19.26 | $23.31 | 27,300 | — | — |
| 2021-03-25 | $18.93 | $22.91 | 36,700 | — | — |
| 2021-03-24 | $18.21 | $22.04 | 33,600 | — | — |
| 2021-03-23 | $18.29 | $22.14 | 22,000 | — | — |
| 2021-03-22 | $18.39 | $22.26 | 29,800 | — | — |
| 2021-03-19 | $18.89 | $22.86 | 98,000 | — | — |
| 2021-03-18 | $19.08 | $23.09 | 32,500 | — | — |
| 2021-03-17 | $18.84 | $22.80 | 19,000 | — | — |
| 2021-03-16 | $18.90 | $22.88 | 37,600 | — | — |
| 2021-03-15 | $19.45 | $23.54 | 32,400 | — | — |
| 2021-03-12 | $20.27 | $24.53 | 19,400 | — | — |
| 2021-03-11 | $20.24 | $24.50 | 53,400 | — | — |
| 2021-03-10 | $20.55 | $24.87 | 69,600 | — | — |
| 2021-03-09 | $20.50 | $24.81 | 28,700 | — | — |
| 2021-03-08 | $20.24 | $24.50 | 48,200 | — | — |
| 2021-03-05 | $19.46 | $23.55 | 40,900 | — | — |
| 2021-03-04 | $18.85 | $22.81 | 39,000 | — | — |
| 2021-03-03 | $18.11 | $21.92 | 48,900 | — | — |
| 2021-03-02 | $18.08 | $21.88 | 24,100 | — | — |
| 2021-03-01 | $18.26 | $22.10 | 56,100 | — | — |
| 2021-02-26 | $17.67 | $21.39 | 31,100 | — | — |
| 2021-02-25 | $17.90 | $21.66 | 29,400 | — | — |
| 2021-02-24 | $17.32 | $20.96 | 16,200 | — | — |
| 2021-02-23 | $16.94 | $20.50 | 48,000 | — | — |
| 2021-02-22 | $17.95 | $21.73 | 52,500 | — | — |
| 2021-02-19 | $16.81 | $20.35 | 27,700 | — | — |
| 2021-02-18 | $16.22 | $19.63 | 25,900 | — | — |
| 2021-02-17 | $16.79 | $20.32 | 23,700 | — | — |
| 2021-02-16 | $16.73 | $20.25 | 15,500 | — | — |
| 2021-02-12 | $16.38 | $19.83 | 11,000 | — | — |
| 2021-02-11 | $16.30 | $19.73 | 15,100 | — | — |
| 2021-02-10 | $16.17 | $19.44 | 22,800 | — | — |
| 2021-02-09 | $17.15 | $20.62 | 29,900 | — | — |
| 2021-02-08 | $16.23 | $19.51 | 37,000 | — | — |
| 2021-02-05 | $17.14 | $20.60 | 10,800 | — | — |
| 2021-02-04 | $17.35 | $20.86 | 24,000 | — | — |
| 2021-02-03 | $16.73 | $20.11 | 22,600 | — | — |
| 2021-02-02 | $17.10 | $20.56 | 36,300 | — | — |
| 2021-02-01 | $18.02 | $21.66 | 90,400 | — | — |
| 2021-01-29 | $15.30 | $18.39 | 27,300 | — | — |
| 2021-01-28 | $15.45 | $18.57 | 24,300 | — | — |
| 2021-01-27 | $15.40 | $18.51 | 29,100 | — | — |
| 2021-01-26 | $15.85 | $19.05 | 26,500 | — | — |
| 2021-01-25 | $15.85 | $19.05 | 18,200 | — | — |
| 2021-01-22 | $16.05 | $19.29 | 20,600 | — | — |
| 2021-01-21 | $16.09 | $19.34 | 29,600 | — | — |
| 2021-01-20 | $16.24 | $19.52 | 9,500 | — | — |
| 2021-01-19 | $16.22 | $19.50 | 25,600 | — | — |
| 2021-01-15 | $16.20 | $19.47 | 23,800 | — | — |
| 2021-01-14 | $16.28 | $19.57 | 19,200 | — | — |
| 2021-01-13 | $16.23 | $19.51 | 15,300 | — | — |
| 2021-01-12 | $16.70 | $20.07 | 7,500 | — | — |
| 2021-01-11 | $16.29 | $19.58 | 14,700 | — | — |
| 2021-01-08 | $16.17 | $19.44 | 33,100 | — | — |
| 2021-01-07 | $16.20 | $19.47 | 24,800 | — | — |
| 2021-01-06 | $16.14 | $19.40 | 23,400 | — | — |
| 2021-01-05 | $15.05 | $18.09 | 33,800 | — | — |
| 2021-01-04 | $14.98 | $18.01 | 20,100 | — | — |