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
- 2021-01-21 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 | $19.45 | $19.45 | 88,400 | — | — |
| 2021-12-30 | $19.39 | $19.39 | 131,400 | — | — |
| 2021-12-29 | $19.54 | $19.54 | 190,300 | — | — |
| 2021-12-28 | $19.30 | $19.30 | 126,200 | — | — |
| 2021-12-27 | $19.30 | $19.30 | 78,400 | — | — |
| 2021-12-23 | $19.08 | $19.08 | 62,500 | — | — |
| 2021-12-22 | $19.07 | $19.07 | 80,600 | — | — |
| 2021-12-21 | $18.65 | $18.65 | 91,200 | — | — |
| 2021-12-20 | $18.00 | $18.00 | 146,600 | — | — |
| 2021-12-17 | $18.65 | $18.65 | 228,600 | — | — |
| 2021-12-16 | $18.16 | $18.16 | 139,300 | — | — |
| 2021-12-15 | $18.70 | $18.70 | 259,200 | — | — |
| 2021-12-14 | $18.69 | $18.69 | 242,700 | — | — |
| 2021-12-13 | $18.78 | $18.78 | 279,300 | — | — |
| 2021-12-10 | $19.28 | $19.28 | 104,500 | — | — |
| 2021-12-09 | $18.84 | $18.84 | 123,300 | — | — |
| 2021-12-08 | $18.83 | $18.83 | 86,400 | — | — |
| 2021-12-07 | $18.63 | $18.63 | 230,800 | — | — |
| 2021-12-06 | $18.15 | $18.15 | 217,700 | — | — |
| 2021-12-03 | $17.06 | $17.06 | 628,800 | — | — |
| 2021-12-02 | $17.27 | $17.27 | 384,900 | — | — |
| 2021-12-01 | $17.27 | $17.27 | 217,800 | — | — |
| 2021-11-30 | $16.77 | $16.77 | 626,000 | — | — |
| 2021-11-29 | $17.28 | $17.28 | 326,900 | — | — |
| 2021-11-26 | $17.41 | $17.41 | 83,400 | — | — |
| 2021-11-24 | $17.75 | $17.75 | 124,600 | — | — |
| 2021-11-23 | $17.63 | $17.63 | 189,300 | — | — |
| 2021-11-22 | $17.91 | $17.91 | 141,800 | — | — |
| 2021-11-19 | $17.92 | $17.92 | 246,300 | — | — |
| 2021-11-18 | $17.68 | $17.68 | 248,200 | — | — |
| 2021-11-17 | $18.21 | $18.21 | 296,000 | — | — |
| 2021-11-16 | $18.72 | $18.72 | 180,400 | — | — |
| 2021-11-15 | $18.20 | $18.20 | 485,900 | — | — |
| 2021-11-12 | $18.22 | $18.22 | 307,200 | — | — |
| 2021-11-11 | $17.00 | $17.00 | 336,600 | — | — |
| 2021-11-10 | $16.65 | $16.65 | 538,600 | — | — |
| 2021-11-09 | $16.59 | $16.59 | 337,200 | — | — |
| 2021-11-08 | $16.51 | $16.51 | 405,100 | — | — |
| 2021-11-05 | $16.23 | $16.23 | 680,600 | — | — |
| 2021-11-04 | $15.78 | $15.78 | 379,500 | — | — |
| 2021-11-03 | $15.51 | $15.51 | 216,600 | — | — |
| 2021-11-02 | $15.42 | $15.42 | 210,900 | — | — |
| 2021-11-01 | $15.91 | $15.91 | 140,100 | — | — |
| 2021-10-29 | $15.87 | $15.87 | 164,600 | — | — |
| 2021-10-28 | $16.15 | $16.15 | 139,900 | — | — |
| 2021-10-27 | $16.03 | $16.03 | 350,400 | — | — |
| 2021-10-26 | $16.32 | $16.32 | 130,600 | — | — |
| 2021-10-25 | $16.41 | $16.41 | 114,700 | — | — |
| 2021-10-22 | $16.46 | $16.46 | 91,900 | — | — |
| 2021-10-21 | $16.73 | $16.73 | 139,600 | — | — |
| 2021-10-20 | $16.36 | $16.36 | 140,400 | — | — |
| 2021-10-19 | $16.40 | $16.40 | 72,100 | — | — |
| 2021-10-18 | $16.32 | $16.32 | 89,400 | — | — |
| 2021-10-15 | $16.52 | $16.52 | 86,000 | — | — |
| 2021-10-14 | $17.13 | $17.13 | 301,200 | — | — |
| 2021-10-13 | $16.20 | $16.20 | 109,000 | — | — |
| 2021-10-12 | $15.87 | $15.87 | 145,700 | — | — |
| 2021-10-11 | $16.21 | $16.21 | 56,700 | — | — |
| 2021-10-08 | $16.05 | $16.05 | 131,900 | — | — |
| 2021-10-07 | $16.33 | $16.33 | 229,200 | — | — |
| 2021-10-06 | $16.32 | $16.32 | 287,700 | — | — |
| 2021-10-05 | $16.96 | $16.96 | 365,800 | — | — |
| 2021-10-04 | $17.85 | $17.85 | 85,800 | — | — |
| 2021-10-01 | $17.85 | $17.85 | 71,300 | — | — |
| 2021-09-30 | $17.33 | $17.33 | 610,100 | — | — |
| 2021-09-29 | $17.71 | $17.71 | 258,800 | — | — |
| 2021-09-28 | $17.97 | $17.97 | 152,100 | — | — |
| 2021-09-27 | $18.20 | $18.20 | 100,100 | — | — |
| 2021-09-24 | $18.23 | $18.23 | 88,200 | — | — |
| 2021-09-23 | $18.25 | $18.25 | 63,900 | — | — |
| 2021-09-22 | $17.99 | $17.99 | 283,900 | — | — |
| 2021-09-21 | $18.38 | $18.38 | 415,200 | — | — |
| 2021-09-20 | $18.89 | $18.89 | 239,200 | — | — |
| 2021-09-17 | $18.66 | $18.66 | 754,200 | — | — |
| 2021-09-16 | $19.48 | $19.48 | 198,700 | — | — |
| 2021-09-15 | $19.50 | $19.50 | 131,800 | — | — |
| 2021-09-14 | $19.10 | $19.10 | 548,200 | — | — |
| 2021-09-13 | $18.99 | $18.99 | 594,900 | — | — |
| 2021-09-10 | $20.88 | $20.88 | 151,400 | — | — |
| 2021-09-09 | $20.37 | $20.37 | 91,300 | — | — |
| 2021-09-08 | $20.24 | $20.24 | 177,400 | — | — |
| 2021-09-07 | $20.97 | $20.97 | 367,400 | — | — |
| 2021-09-03 | $20.81 | $20.81 | 166,400 | — | — |
| 2021-09-02 | $21.30 | $21.30 | 237,700 | — | — |
| 2021-09-01 | $21.09 | $21.09 | 469,200 | — | — |
| 2021-08-31 | $20.80 | $20.80 | 613,100 | — | — |
| 2021-08-30 | $20.73 | $20.73 | 287,700 | — | — |
| 2021-08-27 | $20.49 | $20.49 | 288,700 | — | — |
| 2021-08-26 | $20.30 | $20.30 | 383,200 | — | — |
| 2021-08-25 | $20.89 | $20.89 | 377,600 | — | — |
| 2021-08-24 | $22.07 | $22.07 | 97,700 | — | — |
| 2021-08-23 | $21.80 | $21.80 | 84,000 | — | — |
| 2021-08-20 | $21.83 | $21.83 | 103,800 | — | — |
| 2021-08-19 | $21.54 | $21.54 | 92,500 | — | — |
| 2021-08-18 | $20.97 | $20.97 | 111,900 | — | — |
| 2021-08-17 | $20.47 | $20.47 | 114,500 | — | — |
| 2021-08-16 | $21.07 | $21.07 | 109,100 | — | — |
| 2021-08-13 | $21.04 | $21.04 | 366,200 | — | — |
| 2021-08-12 | $21.50 | $21.50 | 446,400 | — | — |
| 2021-08-11 | $22.28 | $22.28 | 213,000 | — | — |
| 2021-08-10 | $22.88 | $22.88 | 873,100 | — | — |
| 2021-08-09 | $24.41 | $24.41 | 88,700 | — | — |
| 2021-08-06 | $24.75 | $24.75 | 86,000 | — | — |
| 2021-08-05 | $23.92 | $23.92 | 77,100 | — | — |
| 2021-08-04 | $23.56 | $23.56 | 55,300 | — | — |
| 2021-08-03 | $23.95 | $23.95 | 63,200 | — | — |
| 2021-08-02 | $24.03 | $24.03 | 79,900 | — | — |
| 2021-07-30 | $23.15 | $23.15 | 158,800 | — | — |
| 2021-07-29 | $24.12 | $24.12 | 524,700 | — | — |
| 2021-07-28 | $20.98 | $20.98 | 98,400 | — | — |
| 2021-07-27 | $21.84 | $21.84 | 154,400 | — | — |
| 2021-07-26 | $20.43 | $20.43 | 67,300 | — | — |
| 2021-07-23 | $21.49 | $21.49 | 84,800 | — | — |
| 2021-07-22 | $20.76 | $20.76 | 58,700 | — | — |
| 2021-07-21 | $20.98 | $20.98 | 79,400 | — | — |
| 2021-07-20 | $21.06 | $21.06 | 134,000 | — | — |
| 2021-07-19 | $19.49 | $19.49 | 236,300 | — | — |
| 2021-07-16 | $18.64 | $18.64 | 150,000 | — | — |
| 2021-07-15 | $18.78 | $18.78 | 274,600 | — | — |
| 2021-07-14 | $19.58 | $19.58 | 504,600 | — | — |
| 2021-07-13 | $19.28 | $19.28 | 261,600 | — | — |
| 2021-07-12 | $20.32 | $20.32 | 85,700 | — | — |
| 2021-07-09 | $20.86 | $20.86 | 80,000 | — | — |
| 2021-07-08 | $21.05 | $21.05 | 154,700 | — | — |
| 2021-07-07 | $21.46 | $21.46 | 153,100 | — | — |
| 2021-07-06 | $21.50 | $21.50 | 190,600 | — | — |
| 2021-07-02 | $22.95 | $22.95 | 118,000 | — | — |
| 2021-07-01 | $24.07 | $24.07 | 192,700 | — | — |
| 2021-06-30 | $24.43 | $24.43 | 226,900 | — | — |
| 2021-06-29 | $23.98 | $23.98 | 171,800 | — | — |
| 2021-06-28 | $23.27 | $23.27 | 130,200 | — | — |
| 2021-06-25 | $22.98 | $22.98 | 200,100 | — | — |
| 2021-06-24 | $23.47 | $23.47 | 296,800 | — | — |
| 2021-06-23 | $24.03 | $24.03 | 182,300 | — | — |
| 2021-06-22 | $24.66 | $24.66 | 171,400 | — | — |
| 2021-06-21 | $24.84 | $24.84 | 206,900 | — | — |
| 2021-06-18 | $24.44 | $24.44 | 296,600 | — | — |
| 2021-06-17 | $24.73 | $24.73 | 506,100 | — | — |
| 2021-06-16 | $23.64 | $23.64 | 908,700 | — | — |
| 2021-06-15 | $22.79 | $22.79 | 280,200 | — | — |
| 2021-06-14 | $23.54 | $23.54 | 302,700 | — | — |
| 2021-06-11 | $23.56 | $23.56 | 338,700 | — | — |
| 2021-06-10 | $24.32 | $24.32 | 486,700 | — | — |
| 2021-06-09 | $26.93 | $26.93 | 362,500 | — | — |
| 2021-06-08 | $31.59 | $31.59 | 132,700 | — | — |
| 2021-06-07 | $31.09 | $31.09 | 211,600 | — | — |
| 2021-06-04 | $32.69 | $32.69 | 152,700 | — | — |
| 2021-06-03 | $31.89 | $31.89 | 144,500 | — | — |
| 2021-06-02 | $33.14 | $33.14 | 660,500 | — | — |
| 2021-06-01 | $34.00 | $34.00 | 429,500 | — | — |
| 2021-05-28 | $31.77 | $31.77 | 222,500 | — | — |
| 2021-05-27 | $28.07 | $28.07 | 198,000 | — | — |
| 2021-05-26 | $28.37 | $28.37 | 111,300 | — | — |
| 2021-05-25 | $27.36 | $27.36 | 95,000 | — | — |
| 2021-05-24 | $28.08 | $28.08 | 66,000 | — | — |
| 2021-05-21 | $27.60 | $27.60 | 87,300 | — | — |
| 2021-05-20 | $27.50 | $27.50 | 96,100 | — | — |
| 2021-05-19 | $26.15 | $26.15 | 83,600 | — | — |
| 2021-05-18 | $25.80 | $25.80 | 83,200 | — | — |
| 2021-05-17 | $25.80 | $25.80 | 75,700 | — | — |
| 2021-05-14 | $25.90 | $25.90 | 105,000 | — | — |
| 2021-05-13 | $25.48 | $25.48 | 152,600 | — | — |
| 2021-05-12 | $24.93 | $24.93 | 374,700 | — | — |
| 2021-05-11 | $27.95 | $27.95 | 163,500 | — | — |
| 2021-05-10 | $28.15 | $28.15 | 126,800 | — | — |
| 2021-05-07 | $27.54 | $27.54 | 66,400 | — | — |
| 2021-05-06 | $26.29 | $26.29 | 170,200 | — | — |
| 2021-05-05 | $26.96 | $26.96 | 128,700 | — | — |
| 2021-05-04 | $26.11 | $26.11 | 52,200 | — | — |
| 2021-05-03 | $26.08 | $26.08 | 85,900 | — | — |
| 2021-04-30 | $25.28 | $25.28 | 111,100 | — | — |
| 2021-04-29 | $25.94 | $25.94 | 56,800 | — | — |
| 2021-04-28 | $25.79 | $25.79 | 87,500 | — | — |
| 2021-04-27 | $25.25 | $25.25 | 98,300 | — | — |
| 2021-04-26 | $24.66 | $24.66 | 95,100 | — | — |
| 2021-04-23 | $23.89 | $23.89 | 129,700 | — | — |
| 2021-04-22 | $23.30 | $23.30 | 78,600 | — | — |
| 2021-04-21 | $23.03 | $23.03 | 105,400 | — | — |
| 2021-04-20 | $22.14 | $22.14 | 89,000 | — | — |
| 2021-04-19 | $22.53 | $22.53 | 42,400 | — | — |
| 2021-04-16 | $23.26 | $23.26 | 130,700 | — | — |
| 2021-04-15 | $23.16 | $23.16 | 86,700 | — | — |
| 2021-04-14 | $23.95 | $23.95 | 102,100 | — | — |
| 2021-04-13 | $23.60 | $23.60 | 67,600 | — | — |
| 2021-04-12 | $23.96 | $23.96 | 42,100 | — | — |
| 2021-04-09 | $23.90 | $23.90 | 78,900 | — | — |
| 2021-04-08 | $23.45 | $23.45 | 53,500 | — | — |
| 2021-04-07 | $23.78 | $23.78 | 113,500 | — | — |
| 2021-04-06 | $24.60 | $24.60 | 113,300 | — | — |
| 2021-04-05 | $24.91 | $24.91 | 53,500 | — | — |
| 2021-04-01 | $24.94 | $24.94 | 102,300 | — | — |
| 2021-03-31 | $24.07 | $24.07 | 124,900 | — | — |
| 2021-03-30 | $23.49 | $23.49 | 122,100 | — | — |
| 2021-03-29 | $22.58 | $22.58 | 103,500 | — | — |
| 2021-03-26 | $23.24 | $23.24 | 114,900 | — | — |
| 2021-03-25 | $21.88 | $21.88 | 126,900 | — | — |
| 2021-03-24 | $22.00 | $22.00 | 113,100 | — | — |
| 2021-03-23 | $22.16 | $22.16 | 205,000 | — | — |
| 2021-03-22 | $22.77 | $22.77 | 316,600 | — | — |
| 2021-03-19 | $22.19 | $22.19 | 660,000 | — | — |
| 2021-03-18 | $22.76 | $22.76 | 195,300 | — | — |
| 2021-03-17 | $25.03 | $25.03 | 300,600 | — | — |
| 2021-03-16 | $25.76 | $25.76 | 169,500 | — | — |
| 2021-03-15 | $26.97 | $26.97 | 112,100 | — | — |
| 2021-03-12 | $26.50 | $26.50 | 104,200 | — | — |
| 2021-03-11 | $26.08 | $26.08 | 178,900 | — | — |
| 2021-03-10 | $25.06 | $25.06 | 253,800 | — | — |
| 2021-03-09 | $23.62 | $23.62 | 140,600 | — | — |
| 2021-03-08 | $22.17 | $22.17 | 146,900 | — | — |
| 2021-03-05 | $21.56 | $21.56 | 377,100 | — | — |
| 2021-03-04 | $23.20 | $23.20 | 198,700 | — | — |
| 2021-03-03 | $23.24 | $23.24 | 87,700 | — | — |
| 2021-03-02 | $23.22 | $23.22 | 161,700 | — | — |
| 2021-03-01 | $22.36 | $22.36 | 378,400 | — | — |
| 2021-02-26 | $23.43 | $23.43 | 156,500 | — | — |
| 2021-02-25 | $23.91 | $23.91 | 182,700 | — | — |
| 2021-02-24 | $25.17 | $25.17 | 125,900 | — | — |
| 2021-02-23 | $24.61 | $24.61 | 176,700 | — | — |
| 2021-02-22 | $25.08 | $25.08 | 142,600 | — | — |
| 2021-02-19 | $26.51 | $26.51 | 132,600 | — | — |
| 2021-02-18 | $25.79 | $25.79 | 130,100 | — | — |
| 2021-02-17 | $26.14 | $26.14 | 229,700 | — | — |
| 2021-02-16 | $24.90 | $24.90 | 561,300 | — | — |
| 2021-02-12 | $28.86 | $28.86 | 224,600 | — | — |
| 2021-02-11 | $28.96 | $28.96 | 182,400 | — | — |
| 2021-02-10 | $29.57 | $29.57 | 123,200 | — | — |
| 2021-02-09 | $29.80 | $29.80 | 198,100 | — | — |
| 2021-02-08 | $29.91 | $29.91 | 238,800 | — | — |
| 2021-02-05 | $29.91 | $29.91 | 503,900 | — | — |
| 2021-02-04 | $27.60 | $27.60 | 356,300 | — | — |
| 2021-02-03 | $26.00 | $26.00 | 253,000 | — | — |
| 2021-02-02 | $24.65 | $24.65 | 276,400 | — | — |
| 2021-02-01 | $25.94 | $25.94 | 549,100 | — | — |
| 2021-01-29 | $23.15 | $23.15 | 852,800 | — | — |
| 2021-01-28 | $20.60 | $20.60 | 445,000 | — | — |
| 2021-01-27 | $22.48 | $22.48 | 1,231,200 | — | — |
| 2021-01-26 | $23.06 | $23.06 | 802,000 | — | — |
| 2021-01-25 | $21.50 | $21.50 | 1,086,300 | — | — |
| 2021-01-22 | $21.39 | $21.39 | 2,482,600 | — | — |
| 2021-01-21 | $20.95 | $20.95 | 6,091,800 | — | — |