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
- 2017-11-02 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 | $18.80 | $18.80 | 326,600 | — | — |
| 2021-12-30 | $19.01 | $19.01 | 249,900 | — | — |
| 2021-12-29 | $18.90 | $18.90 | 303,100 | — | — |
| 2021-12-28 | $18.67 | $18.67 | 327,500 | — | — |
| 2021-12-27 | $19.34 | $19.34 | 453,400 | — | — |
| 2021-12-23 | $18.67 | $18.67 | 289,200 | — | — |
| 2021-12-22 | $18.99 | $18.99 | 528,200 | — | — |
| 2021-12-21 | $18.66 | $18.66 | 809,800 | — | — |
| 2021-12-20 | $16.71 | $16.71 | 471,200 | — | — |
| 2021-12-17 | $17.27 | $17.27 | 628,800 | — | — |
| 2021-12-16 | $17.11 | $17.11 | 535,600 | — | — |
| 2021-12-15 | $16.97 | $16.97 | 465,000 | — | — |
| 2021-12-14 | $16.53 | $16.53 | 340,100 | — | — |
| 2021-12-13 | $16.54 | $16.54 | 425,700 | — | — |
| 2021-12-10 | $17.30 | $17.30 | 648,700 | — | — |
| 2021-12-09 | $17.15 | $17.15 | 282,100 | — | — |
| 2021-12-08 | $17.67 | $17.67 | 405,400 | — | — |
| 2021-12-07 | $17.10 | $17.10 | 390,700 | — | — |
| 2021-12-06 | $16.25 | $16.25 | 355,700 | — | — |
| 2021-12-03 | $15.82 | $15.82 | 356,500 | — | — |
| 2021-12-02 | $16.23 | $16.23 | 337,800 | — | — |
| 2021-12-01 | $15.68 | $15.68 | 514,700 | — | — |
| 2021-11-30 | $16.34 | $16.34 | 611,800 | — | — |
| 2021-11-29 | $16.60 | $16.60 | 355,000 | — | — |
| 2021-11-26 | $16.97 | $16.97 | 386,900 | — | — |
| 2021-11-24 | $17.51 | $17.51 | 422,100 | — | — |
| 2021-11-23 | $18.00 | $18.00 | 588,100 | — | — |
| 2021-11-22 | $17.89 | $17.89 | 414,200 | — | — |
| 2021-11-19 | $17.58 | $17.58 | 325,900 | — | — |
| 2021-11-18 | $18.07 | $18.07 | 290,000 | — | — |
| 2021-11-17 | $18.22 | $18.22 | 388,600 | — | — |
| 2021-11-16 | $18.46 | $18.46 | 377,500 | — | — |
| 2021-11-15 | $18.18 | $18.18 | 344,800 | — | — |
| 2021-11-12 | $17.78 | $17.78 | 481,300 | — | — |
| 2021-11-11 | $17.82 | $17.82 | 570,500 | — | — |
| 2021-11-10 | $18.15 | $18.15 | 523,500 | — | — |
| 2021-11-09 | $18.52 | $18.52 | 629,000 | — | — |
| 2021-11-08 | $18.51 | $18.51 | 978,400 | — | — |
| 2021-11-05 | $18.98 | $18.98 | 1,767,400 | — | — |
| 2021-11-04 | $17.42 | $17.42 | 611,200 | — | — |
| 2021-11-03 | $17.13 | $17.13 | 502,600 | — | — |
| 2021-11-02 | $16.61 | $16.61 | 333,200 | — | — |
| 2021-11-01 | $16.79 | $16.79 | 497,000 | — | — |
| 2021-10-29 | $16.39 | $16.39 | 641,500 | — | — |
| 2021-10-28 | $16.12 | $16.12 | 552,000 | — | — |
| 2021-10-27 | $16.10 | $16.10 | 976,100 | — | — |
| 2021-10-26 | $16.99 | $16.99 | 941,000 | — | — |
| 2021-10-25 | $17.43 | $17.43 | 357,000 | — | — |
| 2021-10-22 | $17.47 | $17.47 | 576,600 | — | — |
| 2021-10-21 | $17.38 | $17.38 | 698,600 | — | — |
| 2021-10-20 | $17.62 | $17.62 | 1,695,100 | — | — |
| 2021-10-19 | $18.88 | $18.88 | 366,800 | — | — |
| 2021-10-18 | $19.26 | $19.26 | 391,600 | — | — |
| 2021-10-15 | $19.08 | $19.08 | 729,700 | — | — |
| 2021-10-14 | $19.20 | $19.20 | 449,800 | — | — |
| 2021-10-13 | $18.50 | $18.50 | 240,900 | — | — |
| 2021-10-12 | $18.35 | $18.35 | 201,300 | — | — |
| 2021-10-11 | $18.27 | $18.27 | 259,300 | — | — |
| 2021-10-08 | $18.50 | $18.50 | 153,900 | — | — |
| 2021-10-07 | $18.68 | $18.68 | 197,300 | — | — |
| 2021-10-06 | $18.42 | $18.42 | 290,400 | — | — |
| 2021-10-05 | $18.73 | $18.73 | 314,400 | — | — |
| 2021-10-04 | $18.11 | $18.11 | 504,200 | — | — |
| 2021-10-01 | $19.02 | $19.02 | 486,200 | — | — |
| 2021-09-30 | $18.21 | $18.21 | 610,900 | — | — |
| 2021-09-29 | $18.68 | $18.68 | 474,300 | — | — |
| 2021-09-28 | $19.58 | $19.58 | 632,200 | — | — |
| 2021-09-27 | $19.60 | $19.60 | 406,100 | — | — |
| 2021-09-24 | $19.27 | $19.27 | 326,200 | — | — |
| 2021-09-23 | $19.14 | $19.14 | 592,100 | — | — |
| 2021-09-22 | $18.16 | $18.16 | 401,900 | — | — |
| 2021-09-21 | $17.59 | $17.59 | 318,000 | — | — |
| 2021-09-20 | $17.87 | $17.87 | 669,000 | — | — |
| 2021-09-17 | $19.07 | $19.07 | 579,400 | — | — |
| 2021-09-16 | $18.90 | $18.90 | 385,000 | — | — |
| 2021-09-15 | $18.49 | $18.49 | 298,100 | — | — |
| 2021-09-14 | $18.12 | $18.12 | 295,800 | — | — |
| 2021-09-13 | $18.40 | $18.40 | 262,400 | — | — |
| 2021-09-10 | $18.01 | $18.01 | 505,200 | — | — |
| 2021-09-09 | $18.27 | $18.27 | 367,800 | — | — |
| 2021-09-08 | $18.26 | $18.26 | 786,800 | — | — |
| 2021-09-07 | $19.25 | $19.25 | 300,100 | — | — |
| 2021-09-03 | $19.37 | $19.37 | 289,400 | — | — |
| 2021-09-02 | $19.70 | $19.70 | 347,000 | — | — |
| 2021-09-01 | $19.97 | $19.97 | 787,500 | — | — |
| 2021-08-31 | $19.94 | $19.94 | 1,134,200 | — | — |
| 2021-08-30 | $18.65 | $18.65 | 466,500 | — | — |
| 2021-08-27 | $19.06 | $19.06 | 1,064,300 | — | — |
| 2021-08-26 | $19.71 | $19.71 | 905,500 | — | — |
| 2021-08-25 | $20.34 | $20.34 | 1,847,500 | — | — |
| 2021-08-24 | $19.26 | $19.26 | 602,200 | — | — |
| 2021-08-23 | $18.34 | $18.34 | 502,000 | — | — |
| 2021-08-20 | $18.10 | $18.10 | 826,200 | — | — |
| 2021-08-19 | $17.44 | $17.44 | 1,013,800 | — | — |
| 2021-08-18 | $17.42 | $17.42 | 492,300 | — | — |
| 2021-08-17 | $17.40 | $17.40 | 722,200 | — | — |
| 2021-08-16 | $18.30 | $18.30 | 332,900 | — | — |
| 2021-08-13 | $18.16 | $18.16 | 481,200 | — | — |
| 2021-08-12 | $18.44 | $18.44 | 403,900 | — | — |
| 2021-08-11 | $18.87 | $18.87 | 513,800 | — | — |
| 2021-08-10 | $18.49 | $18.49 | 853,700 | — | — |
| 2021-08-09 | $18.62 | $18.62 | 865,800 | — | — |
| 2021-08-06 | $18.83 | $18.83 | 1,954,700 | — | — |
| 2021-08-05 | $20.12 | $20.12 | 1,287,100 | — | — |
| 2021-08-04 | $19.47 | $19.47 | 663,100 | — | — |
| 2021-08-03 | $19.44 | $19.44 | 1,216,900 | — | — |
| 2021-08-02 | $19.38 | $19.38 | 626,600 | — | — |
| 2021-07-30 | $18.66 | $18.66 | 402,300 | — | — |
| 2021-07-29 | $18.96 | $18.96 | 378,600 | — | — |
| 2021-07-28 | $18.56 | $18.56 | 264,900 | — | — |
| 2021-07-27 | $18.40 | $18.40 | 377,000 | — | — |
| 2021-07-26 | $19.22 | $19.22 | 561,100 | — | — |
| 2021-07-23 | $17.97 | $17.97 | 267,400 | — | — |
| 2021-07-22 | $18.03 | $18.03 | 238,000 | — | — |
| 2021-07-21 | $18.44 | $18.44 | 259,500 | — | — |
| 2021-07-20 | $17.96 | $17.96 | 515,600 | — | — |
| 2021-07-19 | $17.35 | $17.35 | 524,800 | — | — |
| 2021-07-16 | $17.66 | $17.66 | 837,200 | — | — |
| 2021-07-15 | $18.55 | $18.55 | 452,300 | — | — |
| 2021-07-14 | $18.82 | $18.82 | 784,400 | — | — |
| 2021-07-13 | $19.26 | $19.26 | 435,100 | — | — |
| 2021-07-12 | $19.91 | $19.91 | 400,000 | — | — |
| 2021-07-09 | $20.09 | $20.09 | 534,100 | — | — |
| 2021-07-08 | $19.81 | $19.81 | 531,700 | — | — |
| 2021-07-07 | $20.50 | $20.50 | 420,300 | — | — |
| 2021-07-06 | $20.73 | $20.73 | 419,800 | — | — |
| 2021-07-02 | $20.75 | $20.75 | 530,900 | — | — |
| 2021-07-01 | $21.18 | $21.18 | 612,900 | — | — |
| 2021-06-30 | $21.28 | $21.28 | 584,300 | — | — |
| 2021-06-29 | $21.71 | $21.71 | 524,400 | — | — |
| 2021-06-28 | $21.82 | $21.82 | 566,900 | — | — |
| 2021-06-25 | $22.00 | $22.00 | 2,182,200 | — | — |
| 2021-06-24 | $22.75 | $22.75 | 417,400 | — | — |
| 2021-06-23 | $22.35 | $22.35 | 380,400 | — | — |
| 2021-06-22 | $22.25 | $22.25 | 558,400 | — | — |
| 2021-06-21 | $21.85 | $21.85 | 889,300 | — | — |
| 2021-06-18 | $21.06 | $21.06 | 558,200 | — | — |
| 2021-06-17 | $21.44 | $21.44 | 761,800 | — | — |
| 2021-06-16 | $21.85 | $21.85 | 952,500 | — | — |
| 2021-06-15 | $22.42 | $22.42 | 521,900 | — | — |
| 2021-06-14 | $22.48 | $22.48 | 916,200 | — | — |
| 2021-06-11 | $23.41 | $23.41 | 650,400 | — | — |
| 2021-06-10 | $23.23 | $23.23 | 546,500 | — | — |
| 2021-06-09 | $23.40 | $23.40 | 503,900 | — | — |
| 2021-06-08 | $23.94 | $23.94 | 691,900 | — | — |
| 2021-06-07 | $23.72 | $23.72 | 775,000 | — | — |
| 2021-06-04 | $23.54 | $23.54 | 1,320,300 | — | — |
| 2021-06-03 | $23.50 | $23.50 | 1,424,300 | — | — |
| 2021-06-02 | $26.00 | $26.00 | 849,800 | — | — |
| 2021-06-01 | $26.13 | $26.13 | 669,700 | — | — |
| 2021-05-28 | $26.25 | $26.25 | 890,300 | — | — |
| 2021-05-27 | $26.38 | $26.38 | 910,900 | — | — |
| 2021-05-26 | $25.66 | $25.66 | 1,613,100 | — | — |
| 2021-05-25 | $24.24 | $24.24 | 351,700 | — | — |
| 2021-05-24 | $24.48 | $24.48 | 573,800 | — | — |
| 2021-05-21 | $24.41 | $24.41 | 874,100 | — | — |
| 2021-05-20 | $24.56 | $24.56 | 568,000 | — | — |
| 2021-05-19 | $24.67 | $24.67 | 1,311,100 | — | — |
| 2021-05-18 | $25.93 | $25.93 | 1,546,800 | — | — |
| 2021-05-17 | $25.33 | $25.33 | 1,884,100 | — | — |
| 2021-05-14 | $24.67 | $24.67 | 1,542,900 | — | — |
| 2021-05-13 | $23.24 | $23.24 | 2,713,300 | — | — |
| 2021-05-12 | $21.20 | $21.20 | 951,600 | — | — |
| 2021-05-11 | $23.39 | $23.39 | 1,407,900 | — | — |
| 2021-05-10 | $23.22 | $23.22 | 1,892,200 | — | — |
| 2021-05-07 | $25.45 | $25.45 | 5,019,700 | — | — |
| 2021-05-06 | $21.22 | $21.22 | 997,900 | — | — |
| 2021-05-05 | $21.36 | $21.36 | 826,900 | — | — |
| 2021-05-04 | $20.89 | $20.89 | 664,000 | — | — |
| 2021-05-03 | $21.55 | $21.55 | 899,300 | — | — |
| 2021-04-30 | $21.54 | $21.54 | 793,200 | — | — |
| 2021-04-29 | $21.67 | $21.67 | 563,100 | — | — |
| 2021-04-28 | $21.74 | $21.74 | 418,500 | — | — |
| 2021-04-27 | $21.64 | $21.64 | 574,500 | — | — |
| 2021-04-26 | $21.40 | $21.40 | 794,300 | — | — |
| 2021-04-23 | $21.15 | $21.15 | 1,223,500 | — | — |
| 2021-04-22 | $20.24 | $20.24 | 1,531,600 | — | — |
| 2021-04-21 | $19.91 | $19.91 | 596,000 | — | — |
| 2021-04-20 | $19.49 | $19.49 | 1,422,000 | — | — |
| 2021-04-19 | $21.43 | $21.43 | 1,409,100 | — | — |
| 2021-04-16 | $21.01 | $21.01 | 956,800 | — | — |
| 2021-04-15 | $20.83 | $20.83 | 1,384,400 | — | — |
| 2021-04-14 | $21.52 | $21.52 | 1,329,600 | — | — |
| 2021-04-13 | $22.43 | $22.43 | 1,179,300 | — | — |
| 2021-04-12 | $23.12 | $23.12 | 866,300 | — | — |
| 2021-04-09 | $22.83 | $22.83 | 1,573,600 | — | — |
| 2021-04-08 | $23.97 | $23.97 | 2,211,300 | — | — |
| 2021-04-07 | $23.00 | $23.00 | 2,221,500 | — | — |
| 2021-04-06 | $21.72 | $21.72 | 2,237,900 | — | — |
| 2021-04-05 | $21.44 | $21.44 | 2,467,000 | — | — |
| 2021-04-01 | $20.96 | $20.96 | 17,607,600 | — | — |
| 2021-03-31 | $19.68 | $19.68 | 1,914,900 | — | — |
| 2021-03-30 | $19.19 | $19.19 | 1,181,600 | — | — |
| 2021-03-29 | $18.81 | $18.81 | 1,634,100 | — | — |
| 2021-03-26 | $19.48 | $19.48 | 2,791,600 | — | — |
| 2021-03-25 | $20.83 | $20.83 | 5,801,300 | — | — |
| 2021-03-24 | $19.24 | $19.24 | 35,446,800 | — | — |
| 2021-03-23 | $18.12 | $18.12 | 31,310,600 | — | — |
| 2021-03-22 | $16.50 | $16.50 | 1,339,800 | — | — |
| 2021-03-19 | $17.57 | $17.57 | 1,301,900 | — | — |
| 2021-03-18 | $17.30 | $17.30 | 989,400 | — | — |
| 2021-03-17 | $18.23 | $18.23 | 1,500,700 | — | — |
| 2021-03-16 | $17.96 | $17.96 | 1,759,800 | — | — |
| 2021-03-15 | $18.83 | $18.83 | 2,211,600 | — | — |
| 2021-03-12 | $17.77 | $17.77 | 6,234,900 | — | — |
| 2021-03-11 | $15.33 | $15.33 | 1,724,900 | — | — |
| 2021-03-10 | $14.45 | $14.45 | 685,500 | — | — |
| 2021-03-09 | $13.84 | $13.84 | 301,800 | — | — |
| 2021-03-08 | $13.90 | $13.90 | 340,800 | — | — |
| 2021-03-05 | $13.46 | $13.46 | 372,400 | — | — |
| 2021-03-04 | $12.90 | $12.90 | 488,200 | — | — |
| 2021-03-03 | $13.61 | $13.61 | 353,100 | — | — |
| 2021-03-02 | $13.85 | $13.85 | 364,900 | — | — |
| 2021-03-01 | $13.89 | $13.89 | 309,800 | — | — |
| 2021-02-26 | $13.58 | $13.58 | 434,000 | — | — |
| 2021-02-25 | $13.16 | $13.16 | 839,700 | — | — |
| 2021-02-24 | $13.12 | $13.12 | 255,100 | — | — |
| 2021-02-23 | $12.82 | $12.82 | 484,700 | — | — |
| 2021-02-22 | $12.84 | $12.84 | 304,200 | — | — |
| 2021-02-19 | $13.11 | $13.11 | 319,500 | — | — |
| 2021-02-18 | $13.12 | $13.12 | 329,800 | — | — |
| 2021-02-17 | $13.47 | $13.47 | 444,600 | — | — |
| 2021-02-16 | $13.08 | $13.08 | 373,400 | — | — |
| 2021-02-12 | $12.74 | $12.74 | 258,900 | — | — |
| 2021-02-11 | $12.82 | $12.82 | 264,100 | — | — |
| 2021-02-10 | $13.13 | $13.13 | 366,800 | — | — |
| 2021-02-09 | $13.30 | $13.30 | 287,000 | — | — |
| 2021-02-08 | $13.81 | $13.81 | 603,700 | — | — |
| 2021-02-05 | $13.47 | $13.47 | 353,200 | — | — |
| 2021-02-04 | $13.18 | $13.18 | 386,300 | — | — |
| 2021-02-03 | $12.74 | $12.74 | 276,700 | — | — |
| 2021-02-02 | $12.57 | $12.57 | 390,100 | — | — |
| 2021-02-01 | $12.90 | $12.90 | 773,600 | — | — |
| 2021-01-29 | $11.95 | $11.95 | 492,000 | — | — |
| 2021-01-28 | $11.97 | $11.97 | 829,200 | — | — |
| 2021-01-27 | $12.54 | $12.54 | 1,457,800 | — | — |
| 2021-01-26 | $12.25 | $12.25 | 569,600 | — | — |
| 2021-01-25 | $12.16 | $12.16 | 614,500 | — | — |
| 2021-01-22 | $11.71 | $11.71 | 357,800 | — | — |
| 2021-01-21 | $11.62 | $11.62 | 471,000 | — | — |
| 2021-01-20 | $11.68 | $11.68 | 353,500 | — | — |
| 2021-01-19 | $11.52 | $11.52 | 560,700 | — | — |
| 2021-01-15 | $12.06 | $12.06 | 660,400 | — | — |
| 2021-01-14 | $12.70 | $12.70 | 1,478,100 | — | — |
| 2021-01-13 | $11.11 | $11.11 | 289,200 | — | — |
| 2021-01-12 | $11.30 | $11.30 | 607,000 | — | — |
| 2021-01-11 | $10.39 | $10.39 | 333,200 | — | — |
| 2021-01-08 | $10.52 | $10.52 | 318,100 | — | — |
| 2021-01-07 | $10.73 | $10.73 | 339,800 | — | — |
| 2021-01-06 | $10.70 | $10.70 | 520,800 | — | — |
| 2021-01-05 | $10.33 | $10.33 | 544,400 | — | — |
| 2021-01-04 | $10.05 | $10.05 | 652,700 | — | — |