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
- 1999-03-09 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 | $20.88 | $31.39 | 1,700 | — | — |
| 2021-12-30 | $20.66 | $31.06 | 500 | — | — |
| 2021-12-29 | $20.66 | $31.06 | 2,600 | — | — |
| 2021-12-28 | $20.68 | $31.09 | 5,700 | — | — |
| 2021-12-27 | $20.91 | $31.44 | 17,700 | — | — |
| 2021-12-23 | $20.45 | $30.75 | 5,000 | — | — |
| 2021-12-22 | $20.05 | $30.15 | 89,000 | — | — |
| 2021-12-21 | $20.35 | $30.60 | 5,400 | — | — |
| 2021-12-20 | $20.65 | $31.05 | 2,000 | — | — |
| 2021-12-17 | $20.37 | $30.63 | 2,200 | — | — |
| 2021-12-16 | $20.80 | $31.27 | 13,700 | — | — |
| 2021-12-15 | $21.06 | $31.66 | 16,900 | — | — |
| 2021-12-14 | $21.11 | $31.74 | 4,800 | — | — |
| 2021-12-13 | $21.04 | $31.63 | 4,800 | — | — |
| 2021-12-10 | $21.37 | $32.13 | 6,300 | — | — |
| 2021-12-09 | $21.13 | $31.77 | 4,700 | — | — |
| 2021-12-08 | $21.35 | $32.10 | 13,200 | — | — |
| 2021-12-07 | $21.46 | $32.27 | 16,600 | — | — |
| 2021-12-06 | $21.75 | $32.70 | 25,400 | — | — |
| 2021-12-03 | $22.30 | $33.53 | 42,700 | — | — |
| 2021-12-02 | $21.82 | $32.81 | 9,700 | — | — |
| 2021-12-01 | $21.47 | $32.28 | 4,200 | — | — |
| 2021-11-30 | $20.71 | $31.14 | 7,600 | — | — |
| 2021-11-29 | $21.12 | $31.75 | 1,200 | — | — |
| 2021-11-26 | $20.70 | $31.12 | 3,900 | — | — |
| 2021-11-24 | $21.19 | $31.86 | 5,100 | — | — |
| 2021-11-23 | $21.61 | $32.49 | 2,300 | — | — |
| 2021-11-22 | $21.45 | $32.25 | 15,900 | — | — |
| 2021-11-19 | $21.20 | $31.88 | 5,400 | — | — |
| 2021-11-18 | $21.63 | $32.52 | 5,300 | — | — |
| 2021-11-17 | $21.39 | $32.16 | 2,300 | — | — |
| 2021-11-16 | $21.45 | $32.25 | 3,300 | — | — |
| 2021-11-15 | $21.15 | $31.80 | 4,900 | — | — |
| 2021-11-12 | $21.05 | $31.65 | 7,800 | — | — |
| 2021-11-11 | $21.02 | $31.60 | 12,300 | — | — |
| 2021-11-10 | $21.04 | $31.63 | 5,200 | — | — |
| 2021-11-09 | $21.07 | $31.68 | 16,500 | — | — |
| 2021-11-08 | $21.17 | $31.83 | 1,700 | — | — |
| 2021-11-05 | $21.02 | $31.60 | 5,900 | — | — |
| 2021-11-04 | $21.07 | $31.68 | 7,500 | — | — |
| 2021-11-03 | $21.23 | $31.92 | 7,300 | — | — |
| 2021-11-02 | $20.50 | $30.82 | 2,700 | — | — |
| 2021-11-01 | $20.42 | $30.70 | 6,400 | — | — |
| 2021-10-29 | $20.12 | $30.07 | 5,900 | — | — |
| 2021-10-28 | $19.92 | $29.77 | 7,100 | — | — |
| 2021-10-27 | $19.55 | $29.22 | 8,600 | — | — |
| 2021-10-26 | $19.84 | $29.65 | 3,600 | — | — |
| 2021-10-25 | $19.68 | $29.41 | 6,900 | — | — |
| 2021-10-22 | $19.57 | $29.25 | 7,000 | — | — |
| 2021-10-21 | $19.82 | $29.62 | 1,600 | — | — |
| 2021-10-20 | $19.65 | $29.37 | 5,500 | — | — |
| 2021-10-19 | $19.25 | $28.77 | 5,100 | — | — |
| 2021-10-18 | $19.38 | $28.96 | 2,300 | — | — |
| 2021-10-15 | $19.45 | $29.07 | 5,600 | — | — |
| 2021-10-14 | $19.60 | $29.29 | 4,100 | — | — |
| 2021-10-13 | $19.55 | $29.22 | 3,900 | — | — |
| 2021-10-12 | $19.83 | $29.64 | 14,400 | — | — |
| 2021-10-11 | $19.51 | $29.16 | 11,800 | — | — |
| 2021-10-08 | $19.75 | $29.52 | 2,400 | — | — |
| 2021-10-07 | $19.47 | $29.10 | 20,500 | — | — |
| 2021-10-06 | $19.80 | $29.59 | 2,700 | — | — |
| 2021-10-05 | $20.25 | $30.27 | 5,900 | — | — |
| 2021-10-04 | $20.18 | $30.16 | 8,500 | — | — |
| 2021-10-01 | $19.71 | $29.46 | 9,800 | — | — |
| 2021-09-30 | $19.80 | $29.59 | 4,000 | — | — |
| 2021-09-29 | $19.80 | $29.59 | 25,700 | — | — |
| 2021-09-28 | $19.30 | $28.85 | 24,100 | — | — |
| 2021-09-27 | $19.80 | $29.59 | 23,000 | — | — |
| 2021-09-24 | $19.30 | $28.85 | 1,600 | — | — |
| 2021-09-23 | $19.56 | $29.23 | 18,000 | — | — |
| 2021-09-22 | $19.33 | $28.89 | 6,300 | — | — |
| 2021-09-21 | $18.85 | $28.17 | 2,700 | — | — |
| 2021-09-20 | $19.15 | $28.62 | 2,200 | — | — |
| 2021-09-17 | $19.65 | $29.37 | 25,500 | — | — |
| 2021-09-16 | $19.61 | $29.31 | 1,400 | — | — |
| 2021-09-15 | $19.65 | $29.37 | 3,800 | — | — |
| 2021-09-14 | $19.10 | $28.55 | 1,700 | — | — |
| 2021-09-13 | $19.55 | $29.22 | 24,600 | — | — |
| 2021-09-10 | $19.23 | $28.74 | 2,400 | — | — |
| 2021-09-09 | $19.53 | $29.19 | 5,200 | — | — |
| 2021-09-08 | $19.58 | $29.26 | 5,100 | — | — |
| 2021-09-07 | $20.00 | $29.89 | 5,800 | — | — |
| 2021-09-03 | $20.29 | $30.32 | 2,300 | — | — |
| 2021-09-02 | $20.33 | $30.38 | 3,100 | — | — |
| 2021-09-01 | $20.06 | $29.98 | 4,700 | — | — |
| 2021-08-31 | $20.37 | $30.44 | 3,700 | — | — |
| 2021-08-30 | $20.40 | $30.49 | 16,200 | — | — |
| 2021-08-27 | $20.22 | $30.22 | 6,400 | — | — |
| 2021-08-26 | $20.48 | $30.61 | 4,600 | — | — |
| 2021-08-25 | $20.21 | $30.21 | 11,600 | — | — |
| 2021-08-24 | $19.86 | $29.68 | 13,100 | — | — |
| 2021-08-23 | $20.42 | $30.52 | 15,500 | — | — |
| 2021-08-20 | $20.21 | $30.21 | 500 | — | — |
| 2021-08-19 | $20.32 | $30.37 | 2,700 | — | — |
| 2021-08-18 | $20.35 | $30.41 | 15,200 | — | — |
| 2021-08-17 | $21.10 | $31.54 | 2,000 | — | — |
| 2021-08-16 | $20.91 | $31.25 | 2,800 | — | — |
| 2021-08-13 | $21.23 | $31.73 | 8,700 | — | — |
| 2021-08-12 | $20.88 | $31.21 | 7,800 | — | — |
| 2021-08-11 | $20.62 | $30.82 | 17,000 | — | — |
| 2021-08-10 | $20.86 | $31.18 | 2,200 | — | — |
| 2021-08-09 | $20.57 | $30.74 | 400 | — | — |
| 2021-08-06 | $20.57 | $30.74 | 7,700 | — | — |
| 2021-08-05 | $20.70 | $30.94 | 21,100 | — | — |
| 2021-08-04 | $20.50 | $30.64 | 5,900 | — | — |
| 2021-08-03 | $20.50 | $30.64 | 12,100 | — | — |
| 2021-08-02 | $20.58 | $30.76 | 4,400 | — | — |
| 2021-07-30 | $20.45 | $30.38 | 5,200 | — | — |
| 2021-07-29 | $20.58 | $30.58 | 11,100 | — | — |
| 2021-07-28 | $20.89 | $31.04 | 2,400 | — | — |
| 2021-07-27 | $20.79 | $30.89 | 22,300 | — | — |
| 2021-07-26 | $20.51 | $30.47 | 25,700 | — | — |
| 2021-07-23 | $20.70 | $30.76 | 14,900 | — | — |
| 2021-07-22 | $20.59 | $30.59 | 36,100 | — | — |
| 2021-07-21 | $20.32 | $30.19 | 5,400 | — | — |
| 2021-07-20 | $20.17 | $29.97 | 17,400 | — | — |
| 2021-07-19 | $20.07 | $29.82 | 7,200 | — | — |
| 2021-07-16 | $20.47 | $30.41 | 38,100 | — | — |
| 2021-07-15 | $20.77 | $30.86 | 5,500 | — | — |
| 2021-07-14 | $20.80 | $30.90 | 11,900 | — | — |
| 2021-07-13 | $20.62 | $30.64 | 10,500 | — | — |
| 2021-07-12 | $20.79 | $30.89 | 9,300 | — | — |
| 2021-07-09 | $20.47 | $30.41 | 4,500 | — | — |
| 2021-07-08 | $20.33 | $30.21 | 51,300 | — | — |
| 2021-07-07 | $20.00 | $29.72 | 29,300 | — | — |
| 2021-07-06 | $20.30 | $30.16 | 41,500 | — | — |
| 2021-07-02 | $20.21 | $30.03 | 79,200 | — | — |
| 2021-07-01 | $20.21 | $30.03 | 36,100 | — | — |
| 2021-06-30 | $20.20 | $30.01 | 25,700 | — | — |
| 2021-06-29 | $20.75 | $30.83 | 41,400 | — | — |
| 2021-06-28 | $20.39 | $30.30 | 33,000 | — | — |
| 2021-06-25 | $20.20 | $30.01 | 881,700 | — | — |
| 2021-06-24 | $20.10 | $29.86 | 72,200 | — | — |
| 2021-06-23 | $19.96 | $29.66 | 41,000 | — | — |
| 2021-06-22 | $19.96 | $29.66 | 38,800 | — | — |
| 2021-06-21 | $19.77 | $29.37 | 52,700 | — | — |
| 2021-06-18 | $20.34 | $30.22 | 48,500 | — | — |
| 2021-06-17 | $19.60 | $29.12 | 29,700 | — | — |
| 2021-06-16 | $20.20 | $30.01 | 28,200 | — | — |
| 2021-06-15 | $20.10 | $29.86 | 28,400 | — | — |
| 2021-06-14 | $19.78 | $29.39 | 19,600 | — | — |
| 2021-06-11 | $20.16 | $29.95 | 13,200 | — | — |
| 2021-06-10 | $19.98 | $29.69 | 12,900 | — | — |
| 2021-06-09 | $20.14 | $29.92 | 12,100 | — | — |
| 2021-06-08 | $20.33 | $30.21 | 11,500 | — | — |
| 2021-06-07 | $20.00 | $29.72 | 15,200 | — | — |
| 2021-06-04 | $20.00 | $29.72 | 19,800 | — | — |
| 2021-06-03 | $20.42 | $30.34 | 19,200 | — | — |
| 2021-06-02 | $20.26 | $30.10 | 10,200 | — | — |
| 2021-06-01 | $20.22 | $30.04 | 16,200 | — | — |
| 2021-05-28 | $20.10 | $29.86 | 17,200 | — | — |
| 2021-05-27 | $20.05 | $29.79 | 17,000 | — | — |
| 2021-05-26 | $19.57 | $29.08 | 11,200 | — | — |
| 2021-05-25 | $19.18 | $28.50 | 21,400 | — | — |
| 2021-05-24 | $19.87 | $29.52 | 12,400 | — | — |
| 2021-05-21 | $19.55 | $29.05 | 12,900 | — | — |
| 2021-05-20 | $19.99 | $29.70 | 30,200 | — | — |
| 2021-05-19 | $19.18 | $28.50 | 18,300 | — | — |
| 2021-05-18 | $19.77 | $29.37 | 18,800 | — | — |
| 2021-05-17 | $20.05 | $29.79 | 19,600 | — | — |
| 2021-05-14 | $19.68 | $29.24 | 24,700 | — | — |
| 2021-05-13 | $19.11 | $28.39 | 14,200 | — | — |
| 2021-05-12 | $18.57 | $27.59 | 21,500 | — | — |
| 2021-05-11 | $18.50 | $27.49 | 12,700 | — | — |
| 2021-05-10 | $18.60 | $27.64 | 20,500 | — | — |
| 2021-05-07 | $18.15 | $26.97 | 9,800 | — | — |
| 2021-05-06 | $18.27 | $27.15 | 22,900 | — | — |
| 2021-05-05 | $18.47 | $27.44 | 21,900 | — | — |
| 2021-05-04 | $18.55 | $27.56 | 16,200 | — | — |
| 2021-05-03 | $18.57 | $27.59 | 22,800 | — | — |
| 2021-04-30 | $18.40 | $27.16 | 29,400 | — | — |
| 2021-04-29 | $18.50 | $27.31 | 16,200 | — | — |
| 2021-04-28 | $18.10 | $26.72 | 21,900 | — | — |
| 2021-04-27 | $18.26 | $26.95 | 28,500 | — | — |
| 2021-04-26 | $18.85 | $27.82 | 32,200 | — | — |
| 2021-04-23 | $19.05 | $28.12 | 25,000 | — | — |
| 2021-04-22 | $19.05 | $28.12 | 25,500 | — | — |
| 2021-04-21 | $19.06 | $28.13 | 12,600 | — | — |
| 2021-04-20 | $18.85 | $27.82 | 14,200 | — | — |
| 2021-04-19 | $19.00 | $28.05 | 14,100 | — | — |
| 2021-04-16 | $19.55 | $28.86 | 22,700 | — | — |
| 2021-04-15 | $19.14 | $28.25 | 18,100 | — | — |
| 2021-04-14 | $19.12 | $28.22 | 22,300 | — | — |
| 2021-04-13 | $19.00 | $28.05 | 14,900 | — | — |
| 2021-04-12 | $18.90 | $27.90 | 31,100 | — | — |
| 2021-04-09 | $19.12 | $28.22 | 10,200 | — | — |
| 2021-04-08 | $19.40 | $28.64 | 16,200 | — | — |
| 2021-04-07 | $18.94 | $27.96 | 17,900 | — | — |
| 2021-04-06 | $19.23 | $28.39 | 22,200 | — | — |
| 2021-04-05 | $18.98 | $28.02 | 31,200 | — | — |
| 2021-04-01 | $19.62 | $28.96 | 23,100 | — | — |
| 2021-03-31 | $19.95 | $29.45 | 23,000 | — | — |
| 2021-03-30 | $20.89 | $30.84 | 11,500 | — | — |
| 2021-03-29 | $20.80 | $30.70 | 12,000 | — | — |
| 2021-03-26 | $20.97 | $30.95 | 28,000 | — | — |
| 2021-03-25 | $20.67 | $30.51 | 22,000 | — | — |
| 2021-03-24 | $19.66 | $29.02 | 26,900 | — | — |
| 2021-03-23 | $19.66 | $29.02 | 27,000 | — | — |
| 2021-03-22 | $21.24 | $31.35 | 30,700 | — | — |
| 2021-03-19 | $21.08 | $31.12 | 61,100 | — | — |
| 2021-03-18 | $21.00 | $31.00 | 32,200 | — | — |
| 2021-03-17 | $20.42 | $30.14 | 38,900 | — | — |
| 2021-03-16 | $20.50 | $30.26 | 37,800 | — | — |
| 2021-03-15 | $21.16 | $31.23 | 41,100 | — | — |
| 2021-03-12 | $19.94 | $29.43 | 15,200 | — | — |
| 2021-03-11 | $20.21 | $29.83 | 11,700 | — | — |
| 2021-03-10 | $20.18 | $29.79 | 14,000 | — | — |
| 2021-03-09 | $20.14 | $29.73 | 11,100 | — | — |
| 2021-03-08 | $19.96 | $29.46 | 15,600 | — | — |
| 2021-03-05 | $20.15 | $29.74 | 30,600 | — | — |
| 2021-03-04 | $18.65 | $27.53 | 28,600 | — | — |
| 2021-03-03 | $17.80 | $26.27 | 44,300 | — | — |
| 2021-03-02 | $17.82 | $26.30 | 7,600 | — | — |
| 2021-03-01 | $17.98 | $26.54 | 13,000 | — | — |
| 2021-02-26 | $17.82 | $26.30 | 34,600 | — | — |
| 2021-02-25 | $17.80 | $26.27 | 13,100 | — | — |
| 2021-02-24 | $17.86 | $26.36 | 8,400 | — | — |
| 2021-02-23 | $17.89 | $26.41 | 8,100 | — | — |
| 2021-02-22 | $17.56 | $25.92 | 17,400 | — | — |
| 2021-02-19 | $17.12 | $25.27 | 29,400 | — | — |
| 2021-02-18 | $16.89 | $24.93 | 30,600 | — | — |
| 2021-02-17 | $17.20 | $25.39 | 8,700 | — | — |
| 2021-02-16 | $17.50 | $25.83 | 12,800 | — | — |
| 2021-02-12 | $17.64 | $26.04 | 8,500 | — | — |
| 2021-02-11 | $17.97 | $26.53 | 23,100 | — | — |
| 2021-02-10 | $17.20 | $25.39 | 19,000 | — | — |
| 2021-02-09 | $17.19 | $25.37 | 29,000 | — | — |
| 2021-02-08 | $17.92 | $26.45 | 19,200 | — | — |
| 2021-02-05 | $17.78 | $26.25 | 15,000 | — | — |
| 2021-02-04 | $18.09 | $26.70 | 20,700 | — | — |
| 2021-02-03 | $18.06 | $26.66 | 11,100 | — | — |
| 2021-02-02 | $18.08 | $26.69 | 19,200 | — | — |
| 2021-02-01 | $17.88 | $26.39 | 17,900 | — | — |
| 2021-01-29 | $16.99 | $24.90 | 13,800 | — | — |
| 2021-01-28 | $17.20 | $25.21 | 17,500 | — | — |
| 2021-01-27 | $17.01 | $24.93 | 16,400 | — | — |
| 2021-01-26 | $17.89 | $26.22 | 17,700 | — | — |
| 2021-01-25 | $18.14 | $26.59 | 29,500 | — | — |
| 2021-01-22 | $18.30 | $26.82 | 26,900 | — | — |
| 2021-01-21 | $16.43 | $24.08 | 20,300 | — | — |
| 2021-01-20 | $17.01 | $24.93 | 9,100 | — | — |
| 2021-01-19 | $17.37 | $25.46 | 10,900 | — | — |
| 2021-01-15 | $17.45 | $25.58 | 9,500 | — | — |
| 2021-01-14 | $17.39 | $25.49 | 19,100 | — | — |
| 2021-01-13 | $16.94 | $24.83 | 11,400 | — | — |
| 2021-01-12 | $17.20 | $25.21 | 5,700 | — | — |
| 2021-01-11 | $17.10 | $25.06 | 6,500 | — | — |
| 2021-01-08 | $17.19 | $25.20 | 10,700 | — | — |
| 2021-01-07 | $17.23 | $25.25 | 10,300 | — | — |
| 2021-01-06 | $17.55 | $25.72 | 16,700 | — | — |
| 2021-01-05 | $17.14 | $25.12 | 8,600 | — | — |
| 2021-01-04 | $16.66 | $24.42 | 14,200 | — | — |