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
- 2015-01-30 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 | $20.20 | $21.03 | 5,600 | — | — |
| 2021-12-30 | $20.25 | $21.09 | 7,000 | — | — |
| 2021-12-29 | $20.17 | $21.00 | 31,500 | — | — |
| 2021-12-28 | $20.14 | $20.97 | 12,700 | — | — |
| 2021-12-27 | $20.11 | $20.94 | 10,700 | — | — |
| 2021-12-23 | $20.10 | $20.93 | 16,500 | — | — |
| 2021-12-22 | $19.97 | $20.80 | 17,300 | — | — |
| 2021-12-21 | $19.72 | $20.53 | 10,400 | — | — |
| 2021-12-20 | $19.61 | $20.42 | 23,600 | — | — |
| 2021-12-17 | $19.45 | $20.25 | 55,700 | — | — |
| 2021-12-16 | $18.89 | $19.67 | 16,000 | — | — |
| 2021-12-15 | $18.71 | $19.48 | 7,500 | — | — |
| 2021-12-14 | $18.91 | $19.69 | 9,700 | — | — |
| 2021-12-13 | $18.88 | $19.66 | 11,900 | — | — |
| 2021-12-10 | $18.86 | $19.64 | 16,400 | — | — |
| 2021-12-09 | $18.45 | $19.21 | 26,300 | — | — |
| 2021-12-08 | $18.54 | $19.31 | 14,700 | — | — |
| 2021-12-07 | $18.66 | $19.43 | 3,000 | — | — |
| 2021-12-06 | $18.53 | $19.30 | 14,500 | — | — |
| 2021-12-03 | $18.49 | $19.25 | 24,900 | — | — |
| 2021-12-02 | $18.48 | $19.24 | 31,600 | — | — |
| 2021-12-01 | $18.50 | $19.26 | 5,800 | — | — |
| 2021-11-30 | $18.25 | $19.00 | 24,900 | — | — |
| 2021-11-29 | $18.49 | $19.25 | 3,700 | — | — |
| 2021-11-26 | $18.22 | $18.97 | 4,700 | — | — |
| 2021-11-24 | $18.98 | $19.76 | 11,100 | — | — |
| 2021-11-23 | $18.93 | $19.71 | 9,600 | — | — |
| 2021-11-22 | $19.00 | $19.79 | 15,200 | — | — |
| 2021-11-19 | $19.05 | $19.84 | 5,900 | — | — |
| 2021-11-18 | $19.05 | $19.84 | 7,400 | — | — |
| 2021-11-17 | $18.87 | $19.65 | 26,600 | — | — |
| 2021-11-16 | $18.92 | $19.70 | 29,300 | — | — |
| 2021-11-15 | $19.03 | $19.82 | 2,000 | — | — |
| 2021-11-12 | $18.96 | $19.74 | 7,400 | — | — |
| 2021-11-11 | $18.98 | $19.76 | 8,400 | — | — |
| 2021-11-10 | $18.86 | $19.64 | 25,700 | — | — |
| 2021-11-09 | $18.46 | $19.15 | 30,700 | — | — |
| 2021-11-08 | $18.44 | $19.13 | 19,300 | — | — |
| 2021-11-05 | $18.40 | $19.09 | 5,300 | — | — |
| 2021-11-04 | $18.19 | $18.87 | 5,300 | — | — |
| 2021-11-03 | $17.99 | $18.66 | 9,800 | — | — |
| 2021-11-02 | $17.95 | $18.62 | 7,500 | — | — |
| 2021-11-01 | $17.97 | $18.64 | 16,700 | — | — |
| 2021-10-29 | $18.05 | $18.72 | 29,800 | — | — |
| 2021-10-28 | $18.25 | $18.93 | 10,600 | — | — |
| 2021-10-27 | $17.94 | $18.61 | 25,900 | — | — |
| 2021-10-26 | $17.22 | $17.86 | 2,300 | — | — |
| 2021-10-25 | $17.36 | $18.01 | 10,200 | — | — |
| 2021-10-22 | $17.20 | $17.84 | 57,600 | — | — |
| 2021-10-21 | $16.90 | $17.53 | 19,100 | — | — |
| 2021-10-20 | $17.46 | $18.11 | 10,700 | — | — |
| 2021-10-19 | $17.51 | $18.16 | 3,200 | — | — |
| 2021-10-18 | $17.50 | $18.15 | 4,200 | — | — |
| 2021-10-15 | $17.51 | $18.16 | 4,800 | — | — |
| 2021-10-14 | $17.55 | $18.21 | 1,300 | — | — |
| 2021-10-13 | $17.65 | $18.31 | 1,100 | — | — |
| 2021-10-12 | $17.82 | $18.49 | 4,600 | — | — |
| 2021-10-11 | $17.93 | $18.60 | 2,900 | — | — |
| 2021-10-08 | $18.07 | $18.75 | 15,400 | — | — |
| 2021-10-07 | $18.00 | $18.67 | 15,700 | — | — |
| 2021-10-06 | $18.12 | $18.80 | 8,600 | — | — |
| 2021-10-05 | $17.98 | $18.65 | 17,900 | — | — |
| 2021-10-04 | $17.89 | $18.56 | 11,400 | — | — |
| 2021-10-01 | $17.79 | $18.45 | 25,400 | — | — |
| 2021-09-30 | $17.56 | $18.22 | 14,000 | — | — |
| 2021-09-29 | $17.70 | $18.36 | 22,200 | — | — |
| 2021-09-28 | $17.68 | $18.34 | 15,500 | — | — |
| 2021-09-27 | $17.70 | $18.36 | 19,000 | — | — |
| 2021-09-24 | $17.59 | $18.25 | 12,000 | — | — |
| 2021-09-23 | $17.38 | $18.03 | 13,400 | — | — |
| 2021-09-22 | $17.30 | $17.95 | 9,600 | — | — |
| 2021-09-21 | $17.29 | $17.94 | 11,200 | — | — |
| 2021-09-20 | $17.37 | $18.02 | 32,200 | — | — |
| 2021-09-17 | $18.28 | $18.96 | 40,500 | — | — |
| 2021-09-16 | $17.71 | $18.37 | 13,800 | — | — |
| 2021-09-15 | $17.48 | $18.13 | 19,500 | — | — |
| 2021-09-14 | $17.49 | $18.14 | 20,000 | — | — |
| 2021-09-13 | $18.01 | $18.68 | 24,400 | — | — |
| 2021-09-10 | $17.74 | $18.40 | 27,300 | — | — |
| 2021-09-09 | $17.93 | $18.60 | 11,300 | — | — |
| 2021-09-08 | $18.12 | $18.80 | 11,300 | — | — |
| 2021-09-07 | $18.16 | $18.84 | 10,200 | — | — |
| 2021-09-03 | $18.25 | $18.93 | 12,100 | — | — |
| 2021-09-02 | $18.09 | $18.77 | 49,900 | — | — |
| 2021-09-01 | $18.05 | $18.72 | 18,400 | — | — |
| 2021-08-31 | $18.84 | $19.54 | 8,000 | — | — |
| 2021-08-30 | $18.81 | $19.51 | 3,000 | — | — |
| 2021-08-27 | $18.86 | $19.56 | 10,300 | — | — |
| 2021-08-26 | $18.72 | $19.42 | 15,800 | — | — |
| 2021-08-25 | $18.70 | $19.40 | 13,300 | — | — |
| 2021-08-24 | $18.70 | $19.40 | 7,800 | — | — |
| 2021-08-23 | $18.73 | $19.43 | 4,000 | — | — |
| 2021-08-20 | $18.75 | $19.45 | 5,600 | — | — |
| 2021-08-19 | $18.70 | $19.40 | 6,800 | — | — |
| 2021-08-18 | $18.80 | $19.50 | 12,700 | — | — |
| 2021-08-17 | $18.68 | $19.38 | 2,900 | — | — |
| 2021-08-16 | $18.86 | $19.56 | 9,800 | — | — |
| 2021-08-13 | $18.68 | $19.38 | 2,900 | — | — |
| 2021-08-12 | $18.91 | $19.62 | 3,800 | — | — |
| 2021-08-11 | $19.24 | $19.90 | 6,300 | — | — |
| 2021-08-10 | $19.06 | $19.71 | 9,000 | — | — |
| 2021-08-09 | $18.86 | $19.50 | 10,500 | — | — |
| 2021-08-06 | $18.82 | $19.46 | 17,600 | — | — |
| 2021-08-05 | $18.86 | $19.50 | 4,800 | — | — |
| 2021-08-04 | $18.65 | $19.29 | 22,200 | — | — |
| 2021-08-03 | $18.67 | $19.31 | 24,200 | — | — |
| 2021-08-02 | $18.96 | $19.61 | 12,500 | — | — |
| 2021-07-30 | $18.80 | $19.44 | 11,000 | — | — |
| 2021-07-29 | $18.64 | $19.28 | 19,400 | — | — |
| 2021-07-28 | $19.02 | $19.67 | 10,100 | — | — |
| 2021-07-27 | $19.05 | $19.70 | 21,100 | — | — |
| 2021-07-26 | $18.80 | $19.44 | 20,500 | — | — |
| 2021-07-23 | $18.91 | $19.56 | 15,600 | — | — |
| 2021-07-22 | $18.27 | $18.89 | 12,200 | — | — |
| 2021-07-21 | $18.23 | $18.85 | 17,000 | — | — |
| 2021-07-20 | $18.10 | $18.72 | 31,400 | — | — |
| 2021-07-19 | $17.92 | $18.53 | 47,300 | — | — |
| 2021-07-16 | $18.34 | $18.97 | 32,400 | — | — |
| 2021-07-15 | $18.60 | $19.24 | 18,000 | — | — |
| 2021-07-14 | $18.08 | $18.70 | 17,100 | — | — |
| 2021-07-13 | $17.95 | $18.56 | 12,200 | — | — |
| 2021-07-12 | $18.24 | $18.86 | 49,800 | — | — |
| 2021-07-09 | $17.76 | $18.37 | 16,800 | — | — |
| 2021-07-08 | $17.69 | $18.29 | 26,500 | — | — |
| 2021-07-07 | $17.76 | $18.37 | 21,400 | — | — |
| 2021-07-06 | $17.75 | $18.36 | 30,400 | — | — |
| 2021-07-02 | $17.74 | $18.35 | 33,000 | — | — |
| 2021-07-01 | $17.55 | $18.15 | 78,600 | — | — |
| 2021-06-30 | $17.55 | $18.15 | 15,600 | — | — |
| 2021-06-29 | $17.60 | $18.20 | 22,400 | — | — |
| 2021-06-28 | $17.59 | $18.19 | 21,500 | — | — |
| 2021-06-25 | $17.86 | $18.47 | 1,295,600 | — | — |
| 2021-06-24 | $17.71 | $18.31 | 70,600 | — | — |
| 2021-06-23 | $17.74 | $18.35 | 57,300 | — | — |
| 2021-06-22 | $17.78 | $18.39 | 39,200 | — | — |
| 2021-06-21 | $17.83 | $18.44 | 107,200 | — | — |
| 2021-06-18 | $17.76 | $18.37 | 71,400 | — | — |
| 2021-06-17 | $17.87 | $18.48 | 40,000 | — | — |
| 2021-06-16 | $17.98 | $18.59 | 44,600 | — | — |
| 2021-06-15 | $17.81 | $18.42 | 28,100 | — | — |
| 2021-06-14 | $17.74 | $18.35 | 54,000 | — | — |
| 2021-06-11 | $17.86 | $18.47 | 20,200 | — | — |
| 2021-06-10 | $17.88 | $18.49 | 12,000 | — | — |
| 2021-06-09 | $17.84 | $18.45 | 15,400 | — | — |
| 2021-06-08 | $17.99 | $18.60 | 21,900 | — | — |
| 2021-06-07 | $17.80 | $18.41 | 53,000 | — | — |
| 2021-06-04 | $17.96 | $18.57 | 29,300 | — | — |
| 2021-06-03 | $17.75 | $18.36 | 22,300 | — | — |
| 2021-06-02 | $17.80 | $18.41 | 12,100 | — | — |
| 2021-06-01 | $17.75 | $18.36 | 23,900 | — | — |
| 2021-05-28 | $17.81 | $18.42 | 13,300 | — | — |
| 2021-05-27 | $17.85 | $18.46 | 12,900 | — | — |
| 2021-05-26 | $17.82 | $18.43 | 16,700 | — | — |
| 2021-05-25 | $17.65 | $18.25 | 36,100 | — | — |
| 2021-05-24 | $17.79 | $18.40 | 9,000 | — | — |
| 2021-05-21 | $17.84 | $18.45 | 24,300 | — | — |
| 2021-05-20 | $17.74 | $18.35 | 27,000 | — | — |
| 2021-05-19 | $17.87 | $18.48 | 45,600 | — | — |
| 2021-05-18 | $17.25 | $17.84 | 19,300 | — | — |
| 2021-05-17 | $17.32 | $17.91 | 39,000 | — | — |
| 2021-05-14 | $17.04 | $17.62 | 27,300 | — | — |
| 2021-05-13 | $17.02 | $17.60 | 24,500 | — | — |
| 2021-05-12 | $16.97 | $17.49 | 41,600 | — | — |
| 2021-05-11 | $17.00 | $17.52 | 21,400 | — | — |
| 2021-05-10 | $16.87 | $17.38 | 24,800 | — | — |
| 2021-05-07 | $16.63 | $17.14 | 53,500 | — | — |
| 2021-05-06 | $16.65 | $17.16 | 27,200 | — | — |
| 2021-05-05 | $16.45 | $16.95 | 51,600 | — | — |
| 2021-05-04 | $16.55 | $17.05 | 24,700 | — | — |
| 2021-05-03 | $16.76 | $17.27 | 19,100 | — | — |
| 2021-04-30 | $16.78 | $17.29 | 58,100 | — | — |
| 2021-04-29 | $16.95 | $17.47 | 32,000 | — | — |
| 2021-04-28 | $16.26 | $16.76 | 38,000 | — | — |
| 2021-04-27 | $16.20 | $16.69 | 32,700 | — | — |
| 2021-04-26 | $16.28 | $16.78 | 27,600 | — | — |
| 2021-04-23 | $16.26 | $16.76 | 25,600 | — | — |
| 2021-04-22 | $16.15 | $16.64 | 26,100 | — | — |
| 2021-04-21 | $16.05 | $16.54 | 41,900 | — | — |
| 2021-04-20 | $16.05 | $16.54 | 42,400 | — | — |
| 2021-04-19 | $16.66 | $17.17 | 17,800 | — | — |
| 2021-04-16 | $16.75 | $17.26 | 19,600 | — | — |
| 2021-04-15 | $16.81 | $17.32 | 19,500 | — | — |
| 2021-04-14 | $16.92 | $17.44 | 14,700 | — | — |
| 2021-04-13 | $16.92 | $17.44 | 15,000 | — | — |
| 2021-04-12 | $16.67 | $17.18 | 29,100 | — | — |
| 2021-04-09 | $16.70 | $17.21 | 10,800 | — | — |
| 2021-04-08 | $16.91 | $17.43 | 8,000 | — | — |
| 2021-04-07 | $16.95 | $17.47 | 38,200 | — | — |
| 2021-04-06 | $16.97 | $17.49 | 9,200 | — | — |
| 2021-04-05 | $16.65 | $17.16 | 33,300 | — | — |
| 2021-04-01 | $16.86 | $17.37 | 32,200 | — | — |
| 2021-03-31 | $16.62 | $17.13 | 30,200 | — | — |
| 2021-03-30 | $16.56 | $17.06 | 6,400 | — | — |
| 2021-03-29 | $16.44 | $16.94 | 19,900 | — | — |
| 2021-03-26 | $16.66 | $17.17 | 16,700 | — | — |
| 2021-03-25 | $17.10 | $17.62 | 21,900 | — | — |
| 2021-03-24 | $17.32 | $17.85 | 21,800 | — | — |
| 2021-03-23 | $17.30 | $17.83 | 23,600 | — | — |
| 2021-03-22 | $17.53 | $18.06 | 19,800 | — | — |
| 2021-03-19 | $18.13 | $18.68 | 120,600 | — | — |
| 2021-03-18 | $17.66 | $18.20 | 15,700 | — | — |
| 2021-03-17 | $17.62 | $18.16 | 13,700 | — | — |
| 2021-03-16 | $17.68 | $18.22 | 12,600 | — | — |
| 2021-03-15 | $17.85 | $18.39 | 16,700 | — | — |
| 2021-03-12 | $18.21 | $18.77 | 28,300 | — | — |
| 2021-03-11 | $17.75 | $18.29 | 30,300 | — | — |
| 2021-03-10 | $17.99 | $18.54 | 34,500 | — | — |
| 2021-03-09 | $18.20 | $18.75 | 34,900 | — | — |
| 2021-03-08 | $18.64 | $19.21 | 44,400 | — | — |
| 2021-03-05 | $17.97 | $18.52 | 41,200 | — | — |
| 2021-03-04 | $17.35 | $17.88 | 25,800 | — | — |
| 2021-03-03 | $17.22 | $17.74 | 21,000 | — | — |
| 2021-03-02 | $16.80 | $17.31 | 19,100 | — | — |
| 2021-03-01 | $16.57 | $17.08 | 17,000 | — | — |
| 2021-02-26 | $16.28 | $16.78 | 27,900 | — | — |
| 2021-02-25 | $15.97 | $16.46 | 37,100 | — | — |
| 2021-02-24 | $16.39 | $16.89 | 10,800 | — | — |
| 2021-02-23 | $16.02 | $16.51 | 16,500 | — | — |
| 2021-02-22 | $16.20 | $16.69 | 10,500 | — | — |
| 2021-02-19 | $16.10 | $16.59 | 17,000 | — | — |
| 2021-02-18 | $15.80 | $16.28 | 28,800 | — | — |
| 2021-02-17 | $16.00 | $16.49 | 33,500 | — | — |
| 2021-02-16 | $16.24 | $16.74 | 11,000 | — | — |
| 2021-02-12 | $16.40 | $16.90 | 9,700 | — | — |
| 2021-02-11 | $16.37 | $16.87 | 29,000 | — | — |
| 2021-02-10 | $15.70 | $16.12 | 18,200 | — | — |
| 2021-02-09 | $15.92 | $16.34 | 8,700 | — | — |
| 2021-02-08 | $15.99 | $16.41 | 16,200 | — | — |
| 2021-02-05 | $15.71 | $16.13 | 8,100 | — | — |
| 2021-02-04 | $15.48 | $15.89 | 42,500 | — | — |
| 2021-02-03 | $15.25 | $15.65 | 56,000 | — | — |
| 2021-02-02 | $15.24 | $15.64 | 56,100 | — | — |
| 2021-02-01 | $14.70 | $15.09 | 38,200 | — | — |
| 2021-01-29 | $13.70 | $14.06 | 19,400 | — | — |
| 2021-01-28 | $14.37 | $14.75 | 28,600 | — | — |
| 2021-01-27 | $14.62 | $15.01 | 57,500 | — | — |
| 2021-01-26 | $15.68 | $16.10 | 18,400 | — | — |
| 2021-01-25 | $16.32 | $16.75 | 9,900 | — | — |
| 2021-01-22 | $16.32 | $16.75 | 20,000 | — | — |
| 2021-01-21 | $16.00 | $16.42 | 23,800 | — | — |
| 2021-01-20 | $16.17 | $16.60 | 23,900 | — | — |
| 2021-01-19 | $16.10 | $16.53 | 24,400 | — | — |
| 2021-01-15 | $16.36 | $16.79 | 34,300 | — | — |
| 2021-01-14 | $17.05 | $17.50 | 12,400 | — | — |
| 2021-01-13 | $16.82 | $17.27 | 24,000 | — | — |
| 2021-01-12 | $16.80 | $17.25 | 15,500 | — | — |
| 2021-01-11 | $16.66 | $17.10 | 24,500 | — | — |
| 2021-01-08 | $16.72 | $17.16 | 14,500 | — | — |
| 2021-01-07 | $17.49 | $17.95 | 17,000 | — | — |
| 2021-01-06 | $17.30 | $17.76 | 45,500 | — | — |
| 2021-01-05 | $15.85 | $16.27 | 51,300 | — | — |
| 2021-01-04 | $15.62 | $16.03 | 21,200 | — | — |