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
- 2008-08-15 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 | $22.91 | $30.02 | 276,100 | — | — |
| 2021-12-30 | $22.49 | $29.47 | 307,900 | — | — |
| 2021-12-29 | $22.39 | $29.34 | 333,600 | — | — |
| 2021-12-28 | $21.67 | $28.39 | 274,900 | — | — |
| 2021-12-27 | $21.98 | $28.80 | 263,900 | — | — |
| 2021-12-23 | $21.79 | $28.55 | 218,400 | — | — |
| 2021-12-22 | $21.65 | $28.37 | 269,000 | — | — |
| 2021-12-21 | $21.31 | $27.92 | 304,300 | — | — |
| 2021-12-20 | $20.78 | $27.23 | 435,300 | — | — |
| 2021-12-17 | $20.97 | $27.48 | 371,600 | — | — |
| 2021-12-16 | $20.81 | $27.27 | 543,400 | — | — |
| 2021-12-15 | $21.02 | $27.54 | 817,600 | — | — |
| 2021-12-14 | $20.60 | $26.99 | 547,200 | — | — |
| 2021-12-13 | $21.18 | $27.75 | 788,200 | — | — |
| 2021-12-10 | $21.98 | $28.80 | 383,300 | — | — |
| 2021-12-09 | $22.30 | $29.22 | 412,300 | — | — |
| 2021-12-08 | $22.78 | $29.85 | 497,500 | — | — |
| 2021-12-07 | $22.91 | $30.02 | 698,400 | — | — |
| 2021-12-06 | $22.57 | $29.57 | 615,800 | — | — |
| 2021-12-03 | $21.96 | $28.77 | 757,100 | — | — |
| 2021-12-02 | $22.50 | $29.48 | 550,600 | — | — |
| 2021-12-01 | $21.84 | $28.62 | 735,500 | — | — |
| 2021-11-30 | $22.69 | $29.73 | 941,300 | — | — |
| 2021-11-29 | $23.98 | $31.42 | 686,100 | — | — |
| 2021-11-26 | $23.63 | $30.96 | 600,700 | — | — |
| 2021-11-24 | $24.21 | $31.72 | 785,400 | — | — |
| 2021-11-23 | $23.23 | $30.44 | 585,800 | — | — |
| 2021-11-22 | $23.63 | $30.96 | 976,800 | — | — |
| 2021-11-19 | $22.70 | $29.74 | 494,900 | — | — |
| 2021-11-18 | $23.14 | $29.99 | 747,600 | — | — |
| 2021-11-17 | $23.22 | $30.10 | 689,200 | — | — |
| 2021-11-16 | $23.55 | $30.52 | 1,017,500 | — | — |
| 2021-11-15 | $24.73 | $32.05 | 775,100 | — | — |
| 2021-11-12 | $26.03 | $33.74 | 586,100 | — | — |
| 2021-11-11 | $25.89 | $33.56 | 780,200 | — | — |
| 2021-11-10 | $26.17 | $33.92 | 1,543,800 | — | — |
| 2021-11-09 | $25.17 | $32.62 | 964,200 | — | — |
| 2021-11-08 | $24.00 | $31.11 | 808,800 | — | — |
| 2021-11-05 | $23.04 | $29.86 | 989,000 | — | — |
| 2021-11-04 | $23.94 | $31.03 | 551,600 | — | — |
| 2021-11-03 | $24.64 | $31.94 | 993,300 | — | — |
| 2021-11-02 | $23.90 | $30.98 | 481,400 | — | — |
| 2021-11-01 | $24.13 | $31.27 | 589,100 | — | — |
| 2021-10-29 | $23.28 | $30.17 | 380,900 | — | — |
| 2021-10-28 | $23.18 | $30.04 | 493,900 | — | — |
| 2021-10-27 | $22.10 | $28.64 | 518,400 | — | — |
| 2021-10-26 | $23.15 | $30.00 | 603,400 | — | — |
| 2021-10-25 | $23.83 | $30.89 | 567,400 | — | — |
| 2021-10-22 | $23.42 | $30.35 | 345,000 | — | — |
| 2021-10-21 | $23.35 | $30.26 | 472,200 | — | — |
| 2021-10-20 | $23.79 | $30.83 | 562,100 | — | — |
| 2021-10-19 | $23.44 | $30.38 | 902,900 | — | — |
| 2021-10-18 | $23.07 | $29.90 | 669,400 | — | — |
| 2021-10-15 | $22.03 | $28.55 | 609,900 | — | — |
| 2021-10-14 | $21.08 | $27.32 | 912,600 | — | — |
| 2021-10-13 | $21.90 | $28.38 | 919,800 | — | — |
| 2021-10-12 | $21.81 | $28.27 | 530,900 | — | — |
| 2021-10-11 | $21.48 | $27.84 | 431,800 | — | — |
| 2021-10-08 | $21.48 | $27.84 | 552,800 | — | — |
| 2021-10-07 | $21.86 | $28.33 | 597,500 | — | — |
| 2021-10-06 | $21.93 | $28.42 | 528,200 | — | — |
| 2021-10-05 | $22.09 | $28.63 | 1,090,000 | — | — |
| 2021-10-04 | $21.17 | $27.44 | 2,109,800 | — | — |
| 2021-10-01 | $24.47 | $31.72 | 768,900 | — | — |
| 2021-09-30 | $23.71 | $30.73 | 849,400 | — | — |
| 2021-09-29 | $24.15 | $31.30 | 955,100 | — | — |
| 2021-09-28 | $24.85 | $32.21 | 785,300 | — | — |
| 2021-09-27 | $25.09 | $32.52 | 688,700 | — | — |
| 2021-09-24 | $24.29 | $31.48 | 543,100 | — | — |
| 2021-09-23 | $24.00 | $31.11 | 702,800 | — | — |
| 2021-09-22 | $23.42 | $30.35 | 646,700 | — | — |
| 2021-09-21 | $23.09 | $29.93 | 699,600 | — | — |
| 2021-09-20 | $22.64 | $29.34 | 1,333,500 | — | — |
| 2021-09-17 | $24.47 | $31.72 | 615,000 | — | — |
| 2021-09-16 | $24.73 | $32.05 | 837,100 | — | — |
| 2021-09-15 | $25.22 | $32.69 | 994,900 | — | — |
| 2021-09-14 | $24.04 | $31.16 | 1,774,300 | — | — |
| 2021-09-13 | $23.64 | $30.64 | 578,600 | — | — |
| 2021-09-10 | $23.74 | $30.77 | 748,300 | — | — |
| 2021-09-09 | $23.59 | $30.57 | 676,400 | — | — |
| 2021-09-08 | $23.18 | $30.04 | 772,500 | — | — |
| 2021-09-07 | $23.69 | $30.70 | 833,900 | — | — |
| 2021-09-03 | $23.28 | $30.17 | 967,300 | — | — |
| 2021-09-02 | $22.79 | $29.54 | 1,552,700 | — | — |
| 2021-09-01 | $21.84 | $28.31 | 1,750,200 | — | — |
| 2021-08-31 | $20.18 | $26.15 | 509,800 | — | — |
| 2021-08-30 | $20.57 | $26.66 | 437,700 | — | — |
| 2021-08-27 | $20.70 | $26.83 | 566,700 | — | — |
| 2021-08-26 | $19.90 | $25.79 | 656,200 | — | — |
| 2021-08-25 | $20.18 | $26.15 | 764,300 | — | — |
| 2021-08-24 | $20.09 | $26.04 | 998,900 | — | — |
| 2021-08-23 | $19.81 | $25.68 | 644,900 | — | — |
| 2021-08-20 | $18.88 | $24.47 | 561,100 | — | — |
| 2021-08-19 | $18.59 | $23.77 | 888,400 | — | — |
| 2021-08-18 | $19.64 | $25.11 | 679,200 | — | — |
| 2021-08-17 | $18.92 | $24.19 | 476,500 | — | — |
| 2021-08-16 | $19.38 | $24.78 | 412,300 | — | — |
| 2021-08-13 | $19.26 | $24.63 | 463,200 | — | — |
| 2021-08-12 | $19.52 | $24.96 | 467,000 | — | — |
| 2021-08-11 | $19.23 | $24.59 | 545,700 | — | — |
| 2021-08-10 | $19.11 | $24.44 | 812,600 | — | — |
| 2021-08-09 | $17.96 | $22.96 | 917,200 | — | — |
| 2021-08-06 | $18.35 | $23.46 | 686,200 | — | — |
| 2021-08-05 | $18.27 | $23.36 | 912,600 | — | — |
| 2021-08-04 | $17.14 | $21.92 | 1,062,500 | — | — |
| 2021-08-03 | $17.15 | $21.93 | 704,800 | — | — |
| 2021-08-02 | $17.25 | $22.06 | 657,300 | — | — |
| 2021-07-30 | $17.32 | $22.15 | 484,800 | — | — |
| 2021-07-29 | $17.78 | $22.73 | 669,500 | — | — |
| 2021-07-28 | $16.78 | $21.46 | 538,100 | — | — |
| 2021-07-27 | $16.34 | $20.89 | 659,000 | — | — |
| 2021-07-26 | $17.23 | $22.03 | 260,400 | — | — |
| 2021-07-23 | $16.83 | $21.52 | 418,000 | — | — |
| 2021-07-22 | $17.21 | $22.01 | 346,100 | — | — |
| 2021-07-21 | $17.48 | $22.35 | 609,900 | — | — |
| 2021-07-20 | $16.60 | $21.23 | 466,200 | — | — |
| 2021-07-19 | $16.14 | $20.64 | 733,500 | — | — |
| 2021-07-16 | $16.32 | $20.87 | 808,600 | — | — |
| 2021-07-15 | $16.93 | $21.65 | 536,200 | — | — |
| 2021-07-14 | $17.00 | $21.74 | 682,400 | — | — |
| 2021-07-13 | $17.52 | $22.40 | 917,000 | — | — |
| 2021-07-12 | $18.15 | $23.21 | 868,300 | — | — |
| 2021-07-09 | $17.77 | $22.72 | 1,034,900 | — | — |
| 2021-07-08 | $17.16 | $21.94 | 1,043,600 | — | — |
| 2021-07-07 | $18.10 | $23.14 | 835,400 | — | — |
| 2021-07-06 | $18.11 | $23.16 | 748,400 | — | — |
| 2021-07-02 | $18.25 | $23.34 | 677,200 | — | — |
| 2021-07-01 | $18.22 | $23.30 | 1,523,700 | — | — |
| 2021-06-30 | $19.57 | $25.02 | 612,100 | — | — |
| 2021-06-29 | $19.39 | $24.79 | 505,600 | — | — |
| 2021-06-28 | $19.68 | $25.16 | 793,800 | — | — |
| 2021-06-25 | $20.85 | $26.66 | 635,200 | — | — |
| 2021-06-24 | $21.01 | $26.86 | 802,100 | — | — |
| 2021-06-23 | $20.39 | $26.07 | 495,300 | — | — |
| 2021-06-22 | $20.65 | $26.40 | 410,400 | — | — |
| 2021-06-21 | $20.66 | $26.42 | 691,100 | — | — |
| 2021-06-18 | $20.32 | $25.98 | 651,500 | — | — |
| 2021-06-17 | $20.32 | $25.98 | 1,469,000 | — | — |
| 2021-06-16 | $21.39 | $27.35 | 658,100 | — | — |
| 2021-06-15 | $20.21 | $25.84 | 746,500 | — | — |
| 2021-06-14 | $20.16 | $25.78 | 1,024,900 | — | — |
| 2021-06-11 | $20.38 | $26.06 | 1,159,200 | — | — |
| 2021-06-10 | $19.23 | $24.59 | 1,205,800 | — | — |
| 2021-06-09 | $18.84 | $24.09 | 1,752,600 | — | — |
| 2021-06-08 | $17.02 | $21.76 | 354,900 | — | — |
| 2021-06-07 | $16.80 | $21.48 | 476,800 | — | — |
| 2021-06-04 | $15.76 | $20.15 | 178,000 | — | — |
| 2021-06-03 | $16.04 | $20.51 | 252,100 | — | — |
| 2021-06-02 | $16.41 | $20.98 | 282,100 | — | — |
| 2021-06-01 | $16.99 | $21.72 | 267,100 | — | — |
| 2021-05-28 | $16.74 | $21.40 | 227,500 | — | — |
| 2021-05-27 | $16.42 | $21.00 | 246,700 | — | — |
| 2021-05-26 | $15.84 | $20.25 | 488,100 | — | — |
| 2021-05-25 | $16.01 | $20.47 | 429,600 | — | — |
| 2021-05-24 | $17.15 | $21.93 | 252,800 | — | — |
| 2021-05-21 | $16.97 | $21.70 | 287,100 | — | — |
| 2021-05-20 | $17.20 | $21.67 | 474,800 | — | — |
| 2021-05-19 | $17.14 | $21.60 | 624,700 | — | — |
| 2021-05-18 | $16.49 | $20.78 | 503,100 | — | — |
| 2021-05-17 | $16.18 | $20.39 | 532,800 | — | — |
| 2021-05-14 | $15.36 | $19.35 | 401,900 | — | — |
| 2021-05-13 | $15.10 | $19.03 | 347,800 | — | — |
| 2021-05-12 | $15.17 | $19.12 | 589,600 | — | — |
| 2021-05-11 | $14.99 | $18.89 | 505,000 | — | — |
| 2021-05-10 | $15.35 | $19.34 | 993,400 | — | — |
| 2021-05-07 | $14.90 | $18.78 | 345,000 | — | — |
| 2021-05-06 | $14.49 | $18.26 | 441,500 | — | — |
| 2021-05-05 | $14.90 | $18.78 | 503,800 | — | — |
| 2021-05-04 | $14.66 | $18.47 | 325,300 | — | — |
| 2021-05-03 | $14.71 | $18.54 | 649,000 | — | — |
| 2021-04-30 | $13.90 | $17.51 | 199,500 | — | — |
| 2021-04-29 | $13.85 | $17.45 | 231,200 | — | — |
| 2021-04-28 | $13.99 | $17.63 | 189,800 | — | — |
| 2021-04-27 | $13.86 | $17.46 | 250,000 | — | — |
| 2021-04-26 | $13.94 | $17.57 | 271,100 | — | — |
| 2021-04-23 | $13.71 | $17.28 | 217,100 | — | — |
| 2021-04-22 | $13.32 | $16.78 | 224,000 | — | — |
| 2021-04-21 | $13.58 | $17.11 | 393,900 | — | — |
| 2021-04-20 | $13.01 | $16.39 | 377,600 | — | — |
| 2021-04-19 | $13.83 | $17.43 | 378,100 | — | — |
| 2021-04-16 | $13.57 | $17.10 | 267,200 | — | — |
| 2021-04-15 | $13.37 | $16.85 | 526,900 | — | — |
| 2021-04-14 | $13.42 | $16.91 | 657,700 | — | — |
| 2021-04-13 | $12.82 | $16.15 | 348,900 | — | — |
| 2021-04-12 | $12.91 | $16.27 | 999,600 | — | — |
| 2021-04-09 | $13.29 | $16.75 | 2,242,300 | — | — |
| 2021-04-08 | $14.06 | $17.72 | 611,000 | — | — |
| 2021-04-07 | $14.50 | $18.27 | 225,300 | — | — |
| 2021-04-06 | $14.32 | $18.04 | 192,700 | — | — |
| 2021-04-05 | $14.34 | $18.07 | 352,000 | — | — |
| 2021-04-01 | $14.76 | $18.60 | 180,800 | — | — |
| 2021-03-31 | $14.10 | $17.77 | 247,600 | — | — |
| 2021-03-30 | $14.42 | $18.17 | 314,900 | — | — |
| 2021-03-29 | $14.20 | $17.89 | 465,000 | — | — |
| 2021-03-26 | $15.29 | $19.27 | 376,500 | — | — |
| 2021-03-25 | $15.13 | $19.06 | 681,900 | — | — |
| 2021-03-24 | $14.06 | $17.72 | 518,600 | — | — |
| 2021-03-23 | $14.90 | $18.78 | 1,069,100 | — | — |
| 2021-03-22 | $17.55 | $22.11 | 897,200 | — | — |
| 2021-03-19 | $16.08 | $20.26 | 371,400 | — | — |
| 2021-03-18 | $15.75 | $19.85 | 512,300 | — | — |
| 2021-03-17 | $15.69 | $19.77 | 258,000 | — | — |
| 2021-03-16 | $15.29 | $19.27 | 263,700 | — | — |
| 2021-03-15 | $15.80 | $19.91 | 334,800 | — | — |
| 2021-03-12 | $15.14 | $19.08 | 391,900 | — | — |
| 2021-03-11 | $15.33 | $19.32 | 383,100 | — | — |
| 2021-03-10 | $14.52 | $18.30 | 347,900 | — | — |
| 2021-03-09 | $14.10 | $17.77 | 336,400 | — | — |
| 2021-03-08 | $12.98 | $16.36 | 375,100 | — | — |
| 2021-03-05 | $12.69 | $15.99 | 615,000 | — | — |
| 2021-03-04 | $13.55 | $17.07 | 613,900 | — | — |
| 2021-03-03 | $14.66 | $18.47 | 325,400 | — | — |
| 2021-03-02 | $14.63 | $18.43 | 301,000 | — | — |
| 2021-03-01 | $14.38 | $18.12 | 647,800 | — | — |
| 2021-02-26 | $15.52 | $19.56 | 973,500 | — | — |
| 2021-02-25 | $14.98 | $18.88 | 569,000 | — | — |
| 2021-02-24 | $15.28 | $19.25 | 404,200 | — | — |
| 2021-02-23 | $14.21 | $17.91 | 365,100 | — | — |
| 2021-02-22 | $14.48 | $18.25 | 234,300 | — | — |
| 2021-02-19 | $14.25 | $17.96 | 211,600 | — | — |
| 2021-02-18 | $13.52 | $17.04 | 440,600 | — | — |
| 2021-02-17 | $14.50 | $18.27 | 445,900 | — | — |
| 2021-02-16 | $14.87 | $18.74 | 617,700 | — | — |
| 2021-02-12 | $15.05 | $18.96 | 2,148,100 | — | — |
| 2021-02-11 | $12.88 | $16.23 | 233,300 | — | — |
| 2021-02-10 | $13.04 | $16.43 | 444,400 | — | — |
| 2021-02-09 | $13.35 | $16.82 | 463,200 | — | — |
| 2021-02-08 | $13.15 | $16.57 | 340,500 | — | — |
| 2021-02-05 | $12.80 | $16.13 | 434,200 | — | — |
| 2021-02-04 | $12.87 | $16.22 | 403,800 | — | — |
| 2021-02-03 | $12.15 | $15.31 | 426,200 | — | — |
| 2021-02-02 | $12.08 | $15.22 | 717,500 | — | — |
| 2021-02-01 | $12.29 | $15.49 | 496,000 | — | — |
| 2021-01-29 | $11.85 | $14.93 | 660,500 | — | — |
| 2021-01-28 | $11.75 | $14.81 | 339,400 | — | — |
| 2021-01-27 | $11.95 | $15.06 | 955,500 | — | — |
| 2021-01-26 | $12.26 | $15.45 | 791,600 | — | — |
| 2021-01-25 | $12.91 | $16.27 | 1,008,200 | — | — |
| 2021-01-22 | $13.10 | $16.51 | 3,086,500 | — | — |
| 2021-01-21 | $14.90 | $18.78 | 292,100 | — | — |
| 2021-01-20 | $15.70 | $19.78 | 183,600 | — | — |
| 2021-01-19 | $15.52 | $19.56 | 392,700 | — | — |
| 2021-01-15 | $16.54 | $20.84 | 517,600 | — | — |
| 2021-01-14 | $17.14 | $21.60 | 488,700 | — | — |
| 2021-01-13 | $16.26 | $20.49 | 444,900 | — | — |
| 2021-01-12 | $15.62 | $19.68 | 865,600 | — | — |
| 2021-01-11 | $14.90 | $18.78 | 364,500 | — | — |
| 2021-01-08 | $13.15 | $16.57 | 238,100 | — | — |
| 2021-01-07 | $12.98 | $16.36 | 169,900 | — | — |
| 2021-01-06 | $12.31 | $15.51 | 139,600 | — | — |
| 2021-01-05 | $12.02 | $15.15 | 101,400 | — | — |
| 2021-01-04 | $11.75 | $14.81 | 126,600 | — | — |