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
- 2007-12-13 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 | $21.75 | $21.75 | 139,900 | — | — |
| 2021-12-30 | $21.65 | $21.65 | 68,900 | — | — |
| 2021-12-29 | $21.75 | $21.75 | 156,100 | — | — |
| 2021-12-28 | $21.71 | $21.71 | 49,000 | — | — |
| 2021-12-27 | $21.60 | $21.60 | 60,800 | — | — |
| 2021-12-23 | $21.39 | $21.39 | 46,500 | — | — |
| 2021-12-22 | $21.37 | $21.37 | 35,300 | — | — |
| 2021-12-21 | $20.94 | $20.94 | 55,700 | — | — |
| 2021-12-20 | $20.64 | $20.64 | 76,400 | — | — |
| 2021-12-17 | $21.22 | $21.22 | 118,000 | — | — |
| 2021-12-16 | $21.29 | $21.29 | 78,100 | — | — |
| 2021-12-15 | $21.70 | $21.70 | 59,400 | — | — |
| 2021-12-14 | $21.00 | $21.00 | 55,600 | — | — |
| 2021-12-13 | $21.02 | $21.02 | 61,300 | — | — |
| 2021-12-10 | $21.34 | $21.34 | 47,600 | — | — |
| 2021-12-09 | $21.03 | $21.03 | 57,500 | — | — |
| 2021-12-08 | $21.51 | $21.51 | 38,400 | — | — |
| 2021-12-07 | $21.35 | $21.35 | 50,400 | — | — |
| 2021-12-06 | $21.34 | $21.34 | 55,000 | — | — |
| 2021-12-03 | $20.23 | $20.23 | 85,400 | — | — |
| 2021-12-02 | $20.42 | $20.42 | 46,200 | — | — |
| 2021-12-01 | $19.57 | $19.57 | 48,600 | — | — |
| 2021-11-30 | $19.82 | $19.82 | 78,400 | — | — |
| 2021-11-29 | $19.94 | $19.94 | 68,200 | — | — |
| 2021-11-26 | $19.96 | $19.96 | 47,800 | — | — |
| 2021-11-24 | $21.07 | $21.07 | 44,500 | — | — |
| 2021-11-23 | $21.26 | $21.26 | 44,600 | — | — |
| 2021-11-22 | $20.93 | $20.93 | 69,200 | — | — |
| 2021-11-19 | $20.84 | $20.84 | 56,900 | — | — |
| 2021-11-18 | $21.43 | $21.43 | 45,300 | — | — |
| 2021-11-17 | $21.37 | $21.37 | 43,100 | — | — |
| 2021-11-16 | $21.48 | $21.48 | 33,300 | — | — |
| 2021-11-15 | $21.34 | $21.34 | 85,200 | — | — |
| 2021-11-12 | $21.95 | $21.95 | 34,900 | — | — |
| 2021-11-11 | $21.64 | $21.64 | 49,300 | — | — |
| 2021-11-10 | $21.51 | $21.51 | 88,000 | — | — |
| 2021-11-09 | $21.19 | $21.19 | 66,400 | — | — |
| 2021-11-08 | $21.73 | $21.73 | 103,700 | — | — |
| 2021-11-05 | $21.40 | $21.40 | 157,000 | — | — |
| 2021-11-04 | $20.81 | $20.81 | 73,300 | — | — |
| 2021-11-03 | $20.74 | $20.74 | 53,100 | — | — |
| 2021-11-02 | $20.20 | $20.20 | 65,600 | — | — |
| 2021-11-01 | $20.34 | $20.34 | 73,000 | — | — |
| 2021-10-29 | $19.57 | $19.57 | 125,400 | — | — |
| 2021-10-28 | $19.78 | $19.78 | 34,200 | — | — |
| 2021-10-27 | $19.65 | $19.65 | 33,300 | — | — |
| 2021-10-26 | $19.84 | $19.84 | 38,400 | — | — |
| 2021-10-25 | $19.72 | $19.72 | 50,100 | — | — |
| 2021-10-22 | $20.01 | $20.01 | 34,700 | — | — |
| 2021-10-21 | $20.22 | $20.22 | 43,700 | — | — |
| 2021-10-20 | $19.96 | $19.96 | 33,100 | — | — |
| 2021-10-19 | $19.56 | $19.56 | 39,800 | — | — |
| 2021-10-18 | $19.58 | $19.58 | 50,800 | — | — |
| 2021-10-15 | $19.50 | $19.50 | 51,300 | — | — |
| 2021-10-14 | $19.83 | $19.83 | 38,900 | — | — |
| 2021-10-13 | $19.68 | $19.68 | 22,900 | — | — |
| 2021-10-12 | $19.73 | $19.73 | 55,700 | — | — |
| 2021-10-11 | $19.51 | $19.51 | 24,900 | — | — |
| 2021-10-08 | $19.39 | $19.39 | 67,900 | — | — |
| 2021-10-07 | $19.46 | $19.46 | 117,800 | — | — |
| 2021-10-06 | $19.19 | $19.19 | 62,000 | — | — |
| 2021-10-05 | $19.31 | $19.31 | 69,300 | — | — |
| 2021-10-04 | $19.39 | $19.39 | 85,500 | — | — |
| 2021-10-01 | $19.26 | $19.26 | 48,500 | — | — |
| 2021-09-30 | $18.63 | $18.63 | 51,300 | — | — |
| 2021-09-29 | $18.99 | $18.99 | 36,600 | — | — |
| 2021-09-28 | $18.88 | $18.88 | 72,200 | — | — |
| 2021-09-27 | $19.17 | $19.17 | 68,500 | — | — |
| 2021-09-24 | $19.01 | $19.01 | 42,500 | — | — |
| 2021-09-23 | $19.13 | $19.13 | 81,300 | — | — |
| 2021-09-22 | $19.13 | $19.13 | 30,500 | — | — |
| 2021-09-21 | $18.97 | $18.97 | 61,300 | — | — |
| 2021-09-20 | $18.93 | $18.93 | 53,200 | — | — |
| 2021-09-17 | $19.64 | $19.64 | 112,800 | — | — |
| 2021-09-16 | $19.62 | $19.62 | 90,600 | — | — |
| 2021-09-15 | $20.11 | $20.11 | 57,400 | — | — |
| 2021-09-14 | $19.96 | $19.96 | 91,400 | — | — |
| 2021-09-13 | $20.30 | $20.30 | 85,400 | — | — |
| 2021-09-10 | $19.99 | $19.99 | 49,700 | — | — |
| 2021-09-09 | $19.99 | $19.99 | 57,800 | — | — |
| 2021-09-08 | $20.00 | $20.00 | 88,800 | — | — |
| 2021-09-07 | $20.31 | $20.31 | 33,500 | — | — |
| 2021-09-03 | $20.43 | $20.43 | 37,300 | — | — |
| 2021-09-02 | $20.56 | $20.56 | 36,400 | — | — |
| 2021-09-01 | $20.98 | $20.98 | 39,000 | — | — |
| 2021-08-31 | $20.79 | $20.79 | 48,900 | — | — |
| 2021-08-30 | $21.21 | $21.21 | 34,800 | — | — |
| 2021-08-27 | $21.37 | $21.37 | 145,700 | — | — |
| 2021-08-26 | $20.72 | $20.72 | 36,400 | — | — |
| 2021-08-25 | $20.86 | $20.86 | 42,200 | — | — |
| 2021-08-24 | $20.76 | $20.76 | 52,900 | — | — |
| 2021-08-23 | $20.45 | $20.45 | 39,000 | — | — |
| 2021-08-20 | $20.16 | $20.16 | 53,100 | — | — |
| 2021-08-19 | $19.56 | $19.56 | 62,300 | — | — |
| 2021-08-18 | $19.86 | $19.86 | 54,600 | — | — |
| 2021-08-17 | $20.10 | $20.10 | 71,500 | — | — |
| 2021-08-16 | $20.75 | $20.75 | 57,200 | — | — |
| 2021-08-13 | $20.56 | $20.56 | 58,500 | — | — |
| 2021-08-12 | $20.54 | $20.54 | 54,300 | — | — |
| 2021-08-11 | $20.85 | $20.85 | 43,800 | — | — |
| 2021-08-10 | $20.41 | $20.41 | 32,800 | — | — |
| 2021-08-09 | $20.44 | $20.44 | 55,100 | — | — |
| 2021-08-06 | $20.84 | $20.84 | 62,500 | — | — |
| 2021-08-05 | $20.93 | $20.93 | 100,300 | — | — |
| 2021-08-04 | $20.44 | $20.44 | 84,500 | — | — |
| 2021-08-03 | $20.55 | $20.55 | 74,100 | — | — |
| 2021-08-02 | $20.74 | $20.74 | 163,500 | — | — |
| 2021-07-30 | $20.47 | $20.47 | 86,500 | — | — |
| 2021-07-29 | $20.90 | $20.90 | 95,400 | — | — |
| 2021-07-28 | $20.63 | $20.63 | 70,700 | — | — |
| 2021-07-27 | $20.73 | $20.73 | 86,600 | — | — |
| 2021-07-26 | $20.74 | $20.74 | 113,400 | — | — |
| 2021-07-23 | $20.87 | $20.87 | 112,900 | — | — |
| 2021-07-22 | $20.38 | $20.38 | 120,500 | — | — |
| 2021-07-21 | $20.87 | $20.87 | 262,200 | — | — |
| 2021-07-20 | $19.53 | $19.53 | 194,100 | — | — |
| 2021-07-19 | $18.57 | $18.57 | 211,600 | — | — |
| 2021-07-16 | $19.32 | $19.32 | 116,000 | — | — |
| 2021-07-15 | $19.49 | $19.49 | 132,900 | — | — |
| 2021-07-14 | $19.69 | $19.69 | 89,700 | — | — |
| 2021-07-13 | $19.77 | $19.77 | 110,800 | — | — |
| 2021-07-12 | $20.50 | $20.50 | 194,200 | — | — |
| 2021-07-09 | $20.52 | $20.52 | 49,900 | — | — |
| 2021-07-08 | $20.30 | $20.30 | 64,900 | — | — |
| 2021-07-07 | $20.68 | $20.68 | 97,600 | — | — |
| 2021-07-06 | $20.53 | $20.53 | 62,200 | — | — |
| 2021-07-02 | $21.04 | $21.04 | 69,700 | — | — |
| 2021-07-01 | $21.18 | $21.18 | 170,600 | — | — |
| 2021-06-30 | $20.91 | $20.91 | 61,800 | — | — |
| 2021-06-29 | $20.78 | $20.78 | 96,300 | — | — |
| 2021-06-28 | $20.79 | $20.79 | 146,400 | — | — |
| 2021-06-25 | $20.72 | $20.72 | 307,700 | — | — |
| 2021-06-24 | $20.84 | $20.84 | 129,900 | — | — |
| 2021-06-23 | $20.67 | $20.67 | 147,300 | — | — |
| 2021-06-22 | $20.78 | $20.78 | 97,900 | — | — |
| 2021-06-21 | $21.06 | $21.06 | 82,600 | — | — |
| 2021-06-18 | $20.66 | $20.66 | 121,800 | — | — |
| 2021-06-17 | $20.84 | $20.84 | 110,400 | — | — |
| 2021-06-16 | $21.17 | $21.17 | 61,600 | — | — |
| 2021-06-15 | $21.33 | $21.33 | 193,500 | — | — |
| 2021-06-14 | $21.20 | $21.20 | 207,800 | — | — |
| 2021-06-11 | $21.66 | $21.66 | 161,000 | — | — |
| 2021-06-10 | $22.25 | $22.25 | 97,600 | — | — |
| 2021-06-09 | $22.96 | $22.96 | 99,000 | — | — |
| 2021-06-08 | $23.56 | $23.56 | 268,800 | — | — |
| 2021-06-07 | $22.92 | $22.92 | 77,800 | — | — |
| 2021-06-04 | $22.69 | $22.69 | 51,000 | — | — |
| 2021-06-03 | $22.48 | $22.48 | 53,700 | — | — |
| 2021-06-02 | $22.89 | $22.89 | 71,100 | — | — |
| 2021-06-01 | $23.02 | $23.02 | 111,600 | — | — |
| 2021-05-28 | $23.01 | $23.01 | 44,200 | — | — |
| 2021-05-27 | $22.94 | $22.94 | 76,700 | — | — |
| 2021-05-26 | $22.94 | $22.94 | 74,400 | — | — |
| 2021-05-25 | $22.60 | $22.60 | 70,900 | — | — |
| 2021-05-24 | $22.91 | $22.91 | 49,100 | — | — |
| 2021-05-21 | $22.69 | $22.69 | 70,800 | — | — |
| 2021-05-20 | $23.03 | $23.03 | 52,300 | — | — |
| 2021-05-19 | $22.92 | $22.92 | 69,200 | — | — |
| 2021-05-18 | $22.84 | $22.84 | 67,200 | — | — |
| 2021-05-17 | $23.13 | $23.13 | 59,900 | — | — |
| 2021-05-14 | $23.47 | $23.47 | 67,500 | — | — |
| 2021-05-13 | $22.99 | $22.99 | 124,000 | — | — |
| 2021-05-12 | $22.47 | $22.47 | 132,700 | — | — |
| 2021-05-11 | $23.50 | $23.50 | 93,000 | — | — |
| 2021-05-10 | $25.00 | $25.00 | 147,700 | — | — |
| 2021-05-07 | $25.24 | $25.24 | 232,600 | — | — |
| 2021-05-06 | $25.08 | $25.08 | 216,700 | — | — |
| 2021-05-05 | $25.22 | $25.22 | 95,300 | — | — |
| 2021-05-04 | $25.34 | $25.34 | 98,900 | — | — |
| 2021-05-03 | $25.35 | $25.35 | 140,600 | — | — |
| 2021-04-30 | $25.34 | $25.34 | 186,200 | — | — |
| 2021-04-29 | $25.40 | $25.40 | 93,600 | — | — |
| 2021-04-28 | $25.30 | $25.30 | 71,300 | — | — |
| 2021-04-27 | $25.42 | $25.42 | 213,000 | — | — |
| 2021-04-26 | $25.44 | $25.44 | 85,000 | — | — |
| 2021-04-23 | $25.40 | $25.40 | 102,500 | — | — |
| 2021-04-22 | $25.07 | $25.07 | 82,100 | — | — |
| 2021-04-21 | $25.26 | $25.26 | 133,500 | — | — |
| 2021-04-20 | $24.51 | $24.51 | 158,200 | — | — |
| 2021-04-19 | $25.53 | $25.53 | 113,200 | — | — |
| 2021-04-16 | $25.80 | $25.80 | 151,100 | — | — |
| 2021-04-15 | $25.29 | $25.29 | 88,000 | — | — |
| 2021-04-14 | $25.06 | $25.06 | 74,600 | — | — |
| 2021-04-13 | $24.90 | $24.90 | 70,600 | — | — |
| 2021-04-12 | $24.80 | $24.80 | 121,100 | — | — |
| 2021-04-09 | $24.72 | $24.72 | 101,600 | — | — |
| 2021-04-08 | $24.26 | $24.26 | 291,700 | — | — |
| 2021-04-07 | $24.04 | $24.04 | 108,800 | — | — |
| 2021-04-06 | $24.56 | $24.56 | 103,000 | — | — |
| 2021-04-05 | $24.54 | $24.54 | 90,400 | — | — |
| 2021-04-01 | $24.23 | $24.23 | 125,500 | — | — |
| 2021-03-31 | $23.28 | $23.28 | 128,000 | — | — |
| 2021-03-30 | $23.40 | $23.40 | 169,500 | — | — |
| 2021-03-29 | $22.88 | $22.88 | 111,300 | — | — |
| 2021-03-26 | $23.26 | $23.26 | 123,000 | — | — |
| 2021-03-25 | $22.84 | $22.84 | 115,300 | — | — |
| 2021-03-24 | $22.79 | $22.79 | 118,000 | — | — |
| 2021-03-23 | $22.98 | $22.98 | 136,600 | — | — |
| 2021-03-22 | $23.53 | $23.53 | 108,900 | — | — |
| 2021-03-19 | $23.63 | $23.63 | 242,100 | — | — |
| 2021-03-18 | $23.82 | $23.82 | 269,500 | — | — |
| 2021-03-17 | $24.18 | $24.18 | 379,400 | — | — |
| 2021-03-16 | $23.48 | $23.48 | 126,500 | — | — |
| 2021-03-15 | $23.18 | $23.18 | 175,200 | — | — |
| 2021-03-12 | $23.28 | $23.28 | 91,300 | — | — |
| 2021-03-11 | $23.21 | $23.21 | 98,000 | — | — |
| 2021-03-10 | $23.00 | $23.00 | 80,200 | — | — |
| 2021-03-09 | $22.92 | $22.92 | 96,900 | — | — |
| 2021-03-08 | $22.36 | $22.36 | 107,500 | — | — |
| 2021-03-05 | $21.75 | $21.75 | 101,300 | — | — |
| 2021-03-04 | $21.70 | $21.70 | 112,400 | — | — |
| 2021-03-03 | $22.06 | $22.06 | 108,800 | — | — |
| 2021-03-02 | $21.95 | $21.95 | 99,200 | — | — |
| 2021-03-01 | $21.65 | $21.65 | 62,800 | — | — |
| 2021-02-26 | $21.29 | $21.29 | 69,800 | — | — |
| 2021-02-25 | $21.25 | $21.25 | 63,600 | — | — |
| 2021-02-24 | $21.88 | $21.88 | 68,200 | — | — |
| 2021-02-23 | $21.75 | $21.75 | 89,500 | — | — |
| 2021-02-22 | $21.86 | $21.86 | 67,100 | — | — |
| 2021-02-19 | $21.90 | $21.90 | 85,400 | — | — |
| 2021-02-18 | $21.72 | $21.72 | 56,100 | — | — |
| 2021-02-17 | $22.44 | $22.44 | 80,200 | — | — |
| 2021-02-16 | $22.76 | $22.76 | 118,500 | — | — |
| 2021-02-12 | $23.18 | $23.18 | 102,500 | — | — |
| 2021-02-11 | $23.62 | $23.62 | 89,700 | — | — |
| 2021-02-10 | $23.66 | $23.66 | 83,600 | — | — |
| 2021-02-09 | $23.69 | $23.69 | 76,800 | — | — |
| 2021-02-08 | $23.88 | $23.88 | 154,900 | — | — |
| 2021-02-05 | $22.98 | $22.98 | 122,900 | — | — |
| 2021-02-04 | $22.32 | $22.32 | 111,400 | — | — |
| 2021-02-03 | $22.24 | $22.24 | 77,100 | — | — |
| 2021-02-02 | $22.38 | $22.38 | 81,000 | — | — |
| 2021-02-01 | $21.89 | $21.89 | 84,300 | — | — |
| 2021-01-29 | $21.49 | $21.49 | 111,100 | — | — |
| 2021-01-28 | $22.01 | $22.01 | 85,100 | — | — |
| 2021-01-27 | $22.08 | $22.08 | 145,300 | — | — |
| 2021-01-26 | $22.25 | $22.25 | 159,000 | — | — |
| 2021-01-25 | $22.27 | $22.27 | 86,600 | — | — |
| 2021-01-22 | $22.37 | $22.37 | 179,800 | — | — |
| 2021-01-21 | $22.74 | $22.74 | 115,700 | — | — |
| 2021-01-20 | $22.62 | $22.62 | 89,300 | — | — |
| 2021-01-19 | $21.94 | $21.94 | 81,200 | — | — |
| 2021-01-15 | $21.90 | $21.90 | 78,600 | — | — |
| 2021-01-14 | $22.01 | $22.01 | 52,800 | — | — |
| 2021-01-13 | $21.84 | $21.84 | 75,200 | — | — |
| 2021-01-12 | $21.71 | $21.71 | 48,800 | — | — |
| 2021-01-11 | $21.36 | $21.36 | 47,300 | — | — |
| 2021-01-08 | $21.25 | $21.25 | 135,600 | — | — |
| 2021-01-07 | $21.09 | $21.09 | 111,800 | — | — |
| 2021-01-06 | $20.71 | $20.71 | 98,100 | — | — |
| 2021-01-05 | $20.19 | $20.19 | 174,100 | — | — |
| 2021-01-04 | $20.17 | $20.17 | 109,300 | — | — |