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
- 2018-08-02 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 | $22.24 | $22.24 | 627,900 | — | — |
| 2021-12-30 | $22.40 | $22.40 | 578,200 | — | — |
| 2021-12-29 | $22.47 | $22.47 | 580,500 | — | — |
| 2021-12-28 | $22.41 | $22.41 | 461,700 | — | — |
| 2021-12-27 | $22.36 | $22.36 | 792,500 | — | — |
| 2021-12-23 | $21.92 | $21.92 | 1,006,200 | — | — |
| 2021-12-22 | $21.46 | $21.46 | 706,400 | — | — |
| 2021-12-21 | $20.89 | $20.89 | 990,700 | — | — |
| 2021-12-20 | $20.15 | $20.15 | 915,600 | — | — |
| 2021-12-17 | $20.35 | $20.35 | 1,723,800 | — | — |
| 2021-12-16 | $20.53 | $20.53 | 1,329,300 | — | — |
| 2021-12-15 | $20.47 | $20.47 | 1,796,600 | — | — |
| 2021-12-14 | $20.01 | $20.01 | 1,824,100 | — | — |
| 2021-12-13 | $20.47 | $20.47 | 3,919,100 | — | — |
| 2021-12-10 | $21.30 | $21.30 | 2,232,400 | — | — |
| 2021-12-09 | $20.32 | $20.32 | 856,700 | — | — |
| 2021-12-08 | $20.13 | $20.13 | 932,200 | — | — |
| 2021-12-07 | $20.25 | $20.25 | 1,632,800 | — | — |
| 2021-12-06 | $19.54 | $19.54 | 2,232,800 | — | — |
| 2021-12-03 | $18.83 | $18.83 | 1,092,300 | — | — |
| 2021-12-02 | $18.66 | $18.66 | 1,119,200 | — | — |
| 2021-12-01 | $17.97 | $17.97 | 1,262,400 | — | — |
| 2021-11-30 | $17.68 | $17.68 | 1,155,700 | — | — |
| 2021-11-29 | $18.50 | $18.50 | 974,200 | — | — |
| 2021-11-26 | $18.61 | $18.61 | 849,400 | — | — |
| 2021-11-24 | $19.60 | $19.60 | 1,029,000 | — | — |
| 2021-11-23 | $19.19 | $19.19 | 1,381,300 | — | — |
| 2021-11-22 | $18.76 | $18.76 | 1,843,600 | — | — |
| 2021-11-19 | $18.09 | $18.09 | 956,400 | — | — |
| 2021-11-18 | $18.01 | $18.01 | 896,000 | — | — |
| 2021-11-17 | $17.98 | $17.98 | 822,600 | — | — |
| 2021-11-16 | $18.65 | $18.65 | 1,412,500 | — | — |
| 2021-11-15 | $18.56 | $18.56 | 508,200 | — | — |
| 2021-11-12 | $18.91 | $18.91 | 545,800 | — | — |
| 2021-11-11 | $19.14 | $19.14 | 643,100 | — | — |
| 2021-11-10 | $18.85 | $18.85 | 793,100 | — | — |
| 2021-11-09 | $19.26 | $19.26 | 1,008,900 | — | — |
| 2021-11-08 | $19.36 | $19.36 | 1,399,900 | — | — |
| 2021-11-05 | $19.98 | $19.98 | 3,456,600 | — | — |
| 2021-11-04 | $18.92 | $18.92 | 1,258,000 | — | — |
| 2021-11-03 | $18.76 | $18.76 | 1,138,900 | — | — |
| 2021-11-02 | $18.23 | $18.23 | 1,018,300 | — | — |
| 2021-11-01 | $18.22 | $18.22 | 1,907,100 | — | — |
| 2021-10-29 | $18.39 | $18.39 | 905,700 | — | — |
| 2021-10-28 | $18.53 | $18.53 | 728,600 | — | — |
| 2021-10-27 | $18.22 | $18.22 | 610,900 | — | — |
| 2021-10-26 | $18.50 | $18.50 | 455,200 | — | — |
| 2021-10-25 | $18.80 | $18.80 | 692,900 | — | — |
| 2021-10-22 | $18.60 | $18.60 | 659,900 | — | — |
| 2021-10-21 | $18.26 | $18.26 | 543,400 | — | — |
| 2021-10-20 | $18.17 | $18.17 | 927,000 | — | — |
| 2021-10-19 | $18.37 | $18.37 | 548,000 | — | — |
| 2021-10-18 | $18.45 | $18.45 | 504,800 | — | — |
| 2021-10-15 | $18.57 | $18.57 | 967,900 | — | — |
| 2021-10-14 | $18.70 | $18.70 | 931,800 | — | — |
| 2021-10-13 | $18.45 | $18.45 | 682,700 | — | — |
| 2021-10-12 | $18.38 | $18.38 | 571,500 | — | — |
| 2021-10-11 | $18.30 | $18.30 | 720,900 | — | — |
| 2021-10-08 | $18.29 | $18.29 | 992,800 | — | — |
| 2021-10-07 | $18.58 | $18.58 | 821,100 | — | — |
| 2021-10-06 | $18.47 | $18.47 | 704,600 | — | — |
| 2021-10-05 | $18.81 | $18.81 | 798,200 | — | — |
| 2021-10-04 | $18.86 | $18.86 | 1,500,800 | — | — |
| 2021-10-01 | $18.92 | $18.92 | 1,777,200 | — | — |
| 2021-09-30 | $18.61 | $18.61 | 1,040,600 | — | — |
| 2021-09-29 | $18.82 | $18.82 | 1,181,600 | — | — |
| 2021-09-28 | $18.67 | $18.67 | 1,445,200 | — | — |
| 2021-09-27 | $18.56 | $18.56 | 1,313,900 | — | — |
| 2021-09-24 | $18.49 | $18.49 | 1,162,500 | — | — |
| 2021-09-23 | $18.30 | $18.30 | 887,900 | — | — |
| 2021-09-22 | $18.08 | $18.08 | 835,300 | — | — |
| 2021-09-21 | $17.32 | $17.32 | 969,700 | — | — |
| 2021-09-20 | $17.14 | $17.14 | 1,650,300 | — | — |
| 2021-09-17 | $17.47 | $17.47 | 4,966,500 | — | — |
| 2021-09-16 | $18.16 | $18.16 | 874,700 | — | — |
| 2021-09-15 | $18.45 | $18.45 | 1,031,000 | — | — |
| 2021-09-14 | $18.27 | $18.27 | 833,400 | — | — |
| 2021-09-13 | $18.43 | $18.43 | 1,068,500 | — | — |
| 2021-09-10 | $18.04 | $18.04 | 1,232,500 | — | — |
| 2021-09-09 | $18.34 | $18.34 | 1,032,900 | — | — |
| 2021-09-08 | $18.44 | $18.44 | 810,400 | — | — |
| 2021-09-07 | $18.21 | $18.21 | 1,232,100 | — | — |
| 2021-09-03 | $18.21 | $18.21 | 1,047,700 | — | — |
| 2021-09-02 | $18.04 | $18.04 | 1,067,800 | — | — |
| 2021-09-01 | $17.96 | $17.96 | 1,282,100 | — | — |
| 2021-08-31 | $18.14 | $18.14 | 1,097,700 | — | — |
| 2021-08-30 | $18.23 | $18.23 | 1,298,700 | — | — |
| 2021-08-27 | $18.17 | $18.17 | 588,300 | — | — |
| 2021-08-26 | $17.73 | $17.73 | 1,121,500 | — | — |
| 2021-08-25 | $17.95 | $17.95 | 855,100 | — | — |
| 2021-08-24 | $18.04 | $18.04 | 1,021,500 | — | — |
| 2021-08-23 | $17.99 | $17.99 | 737,800 | — | — |
| 2021-08-20 | $17.77 | $17.77 | 1,350,400 | — | — |
| 2021-08-19 | $17.69 | $17.69 | 1,637,400 | — | — |
| 2021-08-18 | $17.77 | $17.77 | 2,679,900 | — | — |
| 2021-08-17 | $17.89 | $17.89 | 2,912,000 | — | — |
| 2021-08-16 | $17.80 | $17.80 | 2,342,000 | — | — |
| 2021-08-13 | $18.26 | $18.26 | 1,933,600 | — | — |
| 2021-08-12 | $18.11 | $18.11 | 6,816,400 | — | — |
| 2021-08-11 | $19.04 | $19.04 | 1,288,500 | — | — |
| 2021-08-10 | $18.67 | $18.67 | 1,102,100 | — | — |
| 2021-08-09 | $18.25 | $18.25 | 1,425,300 | — | — |
| 2021-08-06 | $18.77 | $18.77 | 2,027,300 | — | — |
| 2021-08-05 | $19.28 | $19.28 | 917,200 | — | — |
| 2021-08-04 | $18.95 | $18.95 | 1,670,900 | — | — |
| 2021-08-03 | $18.35 | $18.35 | 726,500 | — | — |
| 2021-08-02 | $18.14 | $18.14 | 1,163,400 | — | — |
| 2021-07-30 | $18.67 | $18.67 | 1,133,300 | — | — |
| 2021-07-29 | $18.70 | $18.70 | 1,458,700 | — | — |
| 2021-07-28 | $17.88 | $17.88 | 965,300 | — | — |
| 2021-07-27 | $17.71 | $17.71 | 850,600 | — | — |
| 2021-07-26 | $17.56 | $17.56 | 1,207,400 | — | — |
| 2021-07-23 | $17.34 | $17.34 | 680,300 | — | — |
| 2021-07-22 | $16.99 | $16.99 | 773,700 | — | — |
| 2021-07-21 | $17.17 | $17.17 | 1,387,900 | — | — |
| 2021-07-20 | $16.64 | $16.64 | 957,600 | — | — |
| 2021-07-19 | $16.10 | $16.10 | 1,746,300 | — | — |
| 2021-07-16 | $16.90 | $16.90 | 913,400 | — | — |
| 2021-07-15 | $17.25 | $17.25 | 1,134,100 | — | — |
| 2021-07-14 | $17.18 | $17.18 | 1,642,700 | — | — |
| 2021-07-13 | $17.21 | $17.21 | 707,200 | — | — |
| 2021-07-12 | $17.61 | $17.61 | 386,200 | — | — |
| 2021-07-09 | $17.67 | $17.67 | 686,600 | — | — |
| 2021-07-08 | $17.19 | $17.19 | 784,700 | — | — |
| 2021-07-07 | $17.36 | $17.36 | 699,200 | — | — |
| 2021-07-06 | $17.16 | $17.16 | 907,200 | — | — |
| 2021-07-02 | $17.32 | $17.32 | 929,800 | — | — |
| 2021-07-01 | $17.45 | $17.45 | 1,906,900 | — | — |
| 2021-06-30 | $17.47 | $17.47 | 776,900 | — | — |
| 2021-06-29 | $17.51 | $17.51 | 1,168,300 | — | — |
| 2021-06-28 | $17.66 | $17.66 | 982,700 | — | — |
| 2021-06-25 | $17.64 | $17.64 | 3,909,700 | — | — |
| 2021-06-24 | $17.90 | $17.90 | 623,300 | — | — |
| 2021-06-23 | $17.81 | $17.81 | 842,400 | — | — |
| 2021-06-22 | $17.94 | $17.94 | 1,134,200 | — | — |
| 2021-06-21 | $17.95 | $17.95 | 1,868,800 | — | — |
| 2021-06-18 | $17.62 | $17.62 | 1,867,600 | — | — |
| 2021-06-17 | $18.14 | $18.14 | 1,380,300 | — | — |
| 2021-06-16 | $18.34 | $18.34 | 742,000 | — | — |
| 2021-06-15 | $18.42 | $18.42 | 688,800 | — | — |
| 2021-06-14 | $18.32 | $18.32 | 754,100 | — | — |
| 2021-06-11 | $18.39 | $18.39 | 764,200 | — | — |
| 2021-06-10 | $18.27 | $18.27 | 1,112,000 | — | — |
| 2021-06-09 | $18.35 | $18.35 | 1,239,200 | — | — |
| 2021-06-08 | $18.25 | $18.25 | 1,212,900 | — | — |
| 2021-06-07 | $18.32 | $18.32 | 985,900 | — | — |
| 2021-06-04 | $18.10 | $18.10 | 1,423,200 | — | — |
| 2021-06-03 | $18.15 | $18.15 | 6,690,500 | — | — |
| 2021-06-02 | $19.33 | $19.33 | 599,800 | — | — |
| 2021-06-01 | $19.35 | $19.35 | 895,600 | — | — |
| 2021-05-28 | $19.01 | $19.01 | 451,900 | — | — |
| 2021-05-27 | $18.98 | $18.98 | 2,061,800 | — | — |
| 2021-05-26 | $18.98 | $18.98 | 583,800 | — | — |
| 2021-05-25 | $18.92 | $18.92 | 863,100 | — | — |
| 2021-05-24 | $19.09 | $19.09 | 705,500 | — | — |
| 2021-05-21 | $18.56 | $18.56 | 419,100 | — | — |
| 2021-05-20 | $18.60 | $18.60 | 622,800 | — | — |
| 2021-05-19 | $18.15 | $18.15 | 462,700 | — | — |
| 2021-05-18 | $18.17 | $18.17 | 509,300 | — | — |
| 2021-05-17 | $18.20 | $18.20 | 856,100 | — | — |
| 2021-05-14 | $18.68 | $18.68 | 900,300 | — | — |
| 2021-05-13 | $18.62 | $18.62 | 666,700 | — | — |
| 2021-05-12 | $18.36 | $18.36 | 1,180,000 | — | — |
| 2021-05-11 | $17.93 | $17.93 | 807,500 | — | — |
| 2021-05-10 | $18.35 | $18.35 | 1,293,500 | — | — |
| 2021-05-07 | $18.71 | $18.71 | 1,546,900 | — | — |
| 2021-05-06 | $18.09 | $18.09 | 1,092,600 | — | — |
| 2021-05-05 | $17.53 | $17.53 | 341,700 | — | — |
| 2021-05-04 | $17.63 | $17.63 | 450,300 | — | — |
| 2021-05-03 | $17.82 | $17.82 | 1,305,000 | — | — |
| 2021-04-30 | $17.00 | $17.00 | 523,100 | — | — |
| 2021-04-29 | $17.12 | $17.12 | 554,500 | — | — |
| 2021-04-28 | $16.61 | $16.61 | 327,100 | — | — |
| 2021-04-27 | $16.55 | $16.55 | 408,200 | — | — |
| 2021-04-26 | $16.96 | $16.96 | 449,800 | — | — |
| 2021-04-23 | $16.94 | $16.94 | 361,400 | — | — |
| 2021-04-22 | $16.73 | $16.73 | 400,800 | — | — |
| 2021-04-21 | $16.98 | $16.98 | 531,000 | — | — |
| 2021-04-20 | $16.86 | $16.86 | 669,500 | — | — |
| 2021-04-19 | $17.22 | $17.22 | 577,400 | — | — |
| 2021-04-16 | $17.18 | $17.18 | 607,200 | — | — |
| 2021-04-15 | $17.01 | $17.01 | 571,100 | — | — |
| 2021-04-14 | $16.82 | $16.82 | 404,800 | — | — |
| 2021-04-13 | $16.67 | $16.67 | 513,500 | — | — |
| 2021-04-12 | $16.85 | $16.85 | 240,300 | — | — |
| 2021-04-09 | $16.80 | $16.80 | 601,800 | — | — |
| 2021-04-08 | $16.50 | $16.50 | 499,700 | — | — |
| 2021-04-07 | $16.20 | $16.20 | 435,700 | — | — |
| 2021-04-06 | $16.40 | $16.40 | 308,200 | — | — |
| 2021-04-05 | $16.70 | $16.70 | 364,700 | — | — |
| 2021-04-01 | $16.50 | $16.50 | 350,200 | — | — |
| 2021-03-31 | $16.32 | $16.32 | 803,000 | — | — |
| 2021-03-30 | $16.50 | $16.50 | 551,900 | — | — |
| 2021-03-29 | $16.25 | $16.25 | 499,900 | — | — |
| 2021-03-26 | $16.57 | $16.57 | 563,200 | — | — |
| 2021-03-25 | $16.30 | $16.30 | 609,600 | — | — |
| 2021-03-24 | $15.53 | $15.53 | 812,500 | — | — |
| 2021-03-23 | $16.12 | $16.12 | 2,972,300 | — | — |
| 2021-03-22 | $16.47 | $16.47 | 646,300 | — | — |
| 2021-03-19 | $16.64 | $16.64 | 2,139,100 | — | — |
| 2021-03-18 | $16.79 | $16.79 | 2,332,700 | — | — |
| 2021-03-17 | $17.04 | $17.04 | 1,334,800 | — | — |
| 2021-03-16 | $17.07 | $17.07 | 834,600 | — | — |
| 2021-03-15 | $17.46 | $17.46 | 908,700 | — | — |
| 2021-03-12 | $17.41 | $17.41 | 1,102,500 | — | — |
| 2021-03-11 | $17.19 | $17.19 | 1,528,100 | — | — |
| 2021-03-10 | $16.77 | $16.77 | 959,600 | — | — |
| 2021-03-09 | $16.42 | $16.42 | 1,041,300 | — | — |
| 2021-03-08 | $16.53 | $16.53 | 1,337,100 | — | — |
| 2021-03-05 | $15.72 | $15.72 | 1,327,400 | — | — |
| 2021-03-04 | $14.90 | $14.90 | 758,200 | — | — |
| 2021-03-03 | $14.83 | $14.83 | 645,400 | — | — |
| 2021-03-02 | $14.88 | $14.88 | 1,084,800 | — | — |
| 2021-03-01 | $15.68 | $15.68 | 886,000 | — | — |
| 2021-02-26 | $15.48 | $15.48 | 2,189,800 | — | — |
| 2021-02-25 | $16.33 | $16.33 | 806,100 | — | — |
| 2021-02-24 | $17.15 | $17.15 | 750,200 | — | — |
| 2021-02-23 | $17.10 | $17.10 | 1,085,600 | — | — |
| 2021-02-22 | $16.98 | $16.98 | 816,900 | — | — |
| 2021-02-19 | $16.14 | $16.14 | 756,500 | — | — |
| 2021-02-18 | $15.08 | $15.08 | 507,900 | — | — |
| 2021-02-17 | $15.55 | $15.55 | 361,200 | — | — |
| 2021-02-16 | $15.97 | $15.97 | 389,900 | — | — |
| 2021-02-12 | $16.00 | $16.00 | 361,300 | — | — |
| 2021-02-11 | $15.95 | $15.95 | 390,800 | — | — |
| 2021-02-10 | $15.65 | $15.65 | 223,500 | — | — |
| 2021-02-09 | $15.62 | $15.62 | 347,800 | — | — |
| 2021-02-08 | $15.88 | $15.88 | 402,000 | — | — |
| 2021-02-05 | $15.64 | $15.64 | 308,100 | — | — |
| 2021-02-04 | $15.59 | $15.59 | 325,400 | — | — |
| 2021-02-03 | $14.85 | $14.85 | 524,300 | — | — |
| 2021-02-02 | $14.98 | $14.98 | 425,000 | — | — |
| 2021-02-01 | $14.66 | $14.66 | 476,800 | — | — |
| 2021-01-29 | $14.33 | $14.33 | 724,100 | — | — |
| 2021-01-28 | $15.26 | $15.26 | 737,800 | — | — |
| 2021-01-27 | $14.96 | $14.96 | 664,600 | — | — |
| 2021-01-26 | $14.98 | $14.98 | 571,800 | — | — |
| 2021-01-25 | $15.06 | $15.06 | 827,200 | — | — |
| 2021-01-22 | $15.20 | $15.20 | 746,600 | — | — |
| 2021-01-21 | $14.91 | $14.91 | 664,800 | — | — |
| 2021-01-20 | $14.77 | $14.77 | 403,200 | — | — |
| 2021-01-19 | $14.49 | $14.49 | 514,000 | — | — |
| 2021-01-15 | $14.18 | $14.18 | 451,200 | — | — |
| 2021-01-14 | $14.24 | $14.24 | 452,100 | — | — |
| 2021-01-13 | $14.08 | $14.08 | 685,200 | — | — |
| 2021-01-12 | $14.59 | $14.59 | 845,100 | — | — |
| 2021-01-11 | $14.52 | $14.52 | 443,600 | — | — |
| 2021-01-08 | $14.34 | $14.34 | 1,388,800 | — | — |
| 2021-01-07 | $14.19 | $14.19 | 915,600 | — | — |
| 2021-01-06 | $14.38 | $14.38 | 699,900 | — | — |
| 2021-01-05 | $14.26 | $14.26 | 423,900 | — | — |
| 2021-01-04 | $14.19 | $14.19 | 593,500 | — | — |