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
- 2002-01-09 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 | $20.85 | $34.75 | 48,700 | — | — |
| 2021-12-30 | $20.80 | $34.66 | 137,800 | — | — |
| 2021-12-29 | $21.14 | $35.23 | 79,100 | — | — |
| 2021-12-28 | $20.93 | $34.88 | 63,800 | — | — |
| 2021-12-27 | $20.90 | $34.83 | 79,000 | — | — |
| 2021-12-23 | $20.69 | $34.48 | 48,300 | — | — |
| 2021-12-22 | $20.51 | $34.18 | 67,300 | — | — |
| 2021-12-21 | $20.33 | $33.88 | 119,600 | — | — |
| 2021-12-20 | $20.19 | $33.65 | 172,100 | — | — |
| 2021-12-17 | $20.34 | $33.90 | 738,800 | — | — |
| 2021-12-16 | $20.93 | $34.88 | 209,100 | — | — |
| 2021-12-15 | $21.09 | $35.15 | 183,400 | — | — |
| 2021-12-14 | $20.82 | $34.70 | 223,700 | — | — |
| 2021-12-13 | $20.77 | $34.61 | 315,100 | — | — |
| 2021-12-10 | $20.29 | $33.81 | 88,400 | — | — |
| 2021-12-09 | $20.23 | $33.71 | 72,300 | — | — |
| 2021-12-08 | $20.30 | $33.83 | 59,800 | — | — |
| 2021-12-07 | $20.24 | $33.73 | 156,500 | — | — |
| 2021-12-06 | $20.51 | $34.18 | 151,200 | — | — |
| 2021-12-03 | $20.17 | $33.61 | 164,400 | — | — |
| 2021-12-02 | $19.79 | $32.98 | 105,500 | — | — |
| 2021-12-01 | $19.28 | $32.13 | 109,800 | — | — |
| 2021-11-30 | $19.40 | $32.33 | 133,200 | — | — |
| 2021-11-29 | $19.67 | $32.78 | 150,600 | — | — |
| 2021-11-26 | $19.86 | $33.10 | 160,800 | — | — |
| 2021-11-24 | $20.74 | $34.56 | 88,400 | — | — |
| 2021-11-23 | $20.97 | $34.95 | 153,000 | — | — |
| 2021-11-22 | $20.47 | $34.11 | 186,900 | — | — |
| 2021-11-19 | $20.23 | $33.71 | 153,700 | — | — |
| 2021-11-18 | $20.02 | $33.36 | 201,200 | — | — |
| 2021-11-17 | $19.58 | $32.63 | 105,700 | — | — |
| 2021-11-16 | $19.78 | $32.96 | 132,300 | — | — |
| 2021-11-15 | $19.88 | $33.13 | 95,500 | — | — |
| 2021-11-12 | $19.93 | $33.21 | 119,200 | — | — |
| 2021-11-11 | $20.10 | $33.50 | 106,500 | — | — |
| 2021-11-10 | $20.14 | $33.56 | 127,800 | — | — |
| 2021-11-09 | $20.20 | $33.66 | 200,000 | — | — |
| 2021-11-08 | $20.20 | $33.66 | 121,300 | — | — |
| 2021-11-05 | $20.10 | $33.50 | 152,300 | — | — |
| 2021-11-04 | $19.72 | $32.86 | 109,800 | — | — |
| 2021-11-03 | $19.79 | $32.98 | 165,900 | — | — |
| 2021-11-02 | $19.29 | $32.15 | 154,300 | — | — |
| 2021-11-01 | $19.39 | $32.32 | 162,600 | — | — |
| 2021-10-29 | $19.07 | $31.78 | 186,300 | — | — |
| 2021-10-28 | $18.48 | $30.80 | 121,600 | — | — |
| 2021-10-27 | $18.36 | $30.60 | 125,400 | — | — |
| 2021-10-26 | $19.00 | $31.67 | 133,300 | — | — |
| 2021-10-25 | $18.95 | $31.58 | 195,500 | — | — |
| 2021-10-22 | $18.77 | $31.28 | 127,400 | — | — |
| 2021-10-21 | $18.36 | $30.60 | 111,100 | — | — |
| 2021-10-20 | $18.32 | $30.53 | 62,600 | — | — |
| 2021-10-19 | $18.10 | $30.17 | 48,500 | — | — |
| 2021-10-18 | $18.05 | $30.08 | 37,400 | — | — |
| 2021-10-15 | $18.15 | $30.25 | 108,000 | — | — |
| 2021-10-14 | $18.24 | $30.40 | 55,800 | — | — |
| 2021-10-13 | $18.01 | $30.02 | 48,300 | — | — |
| 2021-10-12 | $18.11 | $30.18 | 46,600 | — | — |
| 2021-10-11 | $18.16 | $30.27 | 62,400 | — | — |
| 2021-10-08 | $18.48 | $30.80 | 46,100 | — | — |
| 2021-10-07 | $18.49 | $30.82 | 124,500 | — | — |
| 2021-10-06 | $18.41 | $30.43 | 68,700 | — | — |
| 2021-10-05 | $18.49 | $30.56 | 99,800 | — | — |
| 2021-10-04 | $18.50 | $30.58 | 62,000 | — | — |
| 2021-10-01 | $18.53 | $30.63 | 73,200 | — | — |
| 2021-09-30 | $18.17 | $30.04 | 82,100 | — | — |
| 2021-09-29 | $18.47 | $30.53 | 69,000 | — | — |
| 2021-09-28 | $18.28 | $30.22 | 112,400 | — | — |
| 2021-09-27 | $18.28 | $30.22 | 103,000 | — | — |
| 2021-09-24 | $17.49 | $28.91 | 116,200 | — | — |
| 2021-09-23 | $17.46 | $28.86 | 79,500 | — | — |
| 2021-09-22 | $16.93 | $27.99 | 78,300 | — | — |
| 2021-09-21 | $16.63 | $27.49 | 47,400 | — | — |
| 2021-09-20 | $16.83 | $27.82 | 137,500 | — | — |
| 2021-09-17 | $17.14 | $28.33 | 372,600 | — | — |
| 2021-09-16 | $16.92 | $27.97 | 97,300 | — | — |
| 2021-09-15 | $16.88 | $27.90 | 189,500 | — | — |
| 2021-09-14 | $16.77 | $27.72 | 68,000 | — | — |
| 2021-09-13 | $17.42 | $28.80 | 79,600 | — | — |
| 2021-09-10 | $17.27 | $28.55 | 71,700 | — | — |
| 2021-09-09 | $17.40 | $28.76 | 80,800 | — | — |
| 2021-09-08 | $17.44 | $28.83 | 102,800 | — | — |
| 2021-09-07 | $17.75 | $29.34 | 65,000 | — | — |
| 2021-09-03 | $17.83 | $29.47 | 65,700 | — | — |
| 2021-09-02 | $17.94 | $29.65 | 58,700 | — | — |
| 2021-09-01 | $17.85 | $29.51 | 71,800 | — | — |
| 2021-08-31 | $17.85 | $29.51 | 163,300 | — | — |
| 2021-08-30 | $17.80 | $29.42 | 87,000 | — | — |
| 2021-08-27 | $18.30 | $30.25 | 90,800 | — | — |
| 2021-08-26 | $17.90 | $29.59 | 85,400 | — | — |
| 2021-08-25 | $18.02 | $29.79 | 87,800 | — | — |
| 2021-08-24 | $18.06 | $29.85 | 95,400 | — | — |
| 2021-08-23 | $18.00 | $29.75 | 77,800 | — | — |
| 2021-08-20 | $18.18 | $30.05 | 162,000 | — | — |
| 2021-08-19 | $17.85 | $29.51 | 90,200 | — | — |
| 2021-08-18 | $17.82 | $29.46 | 79,900 | — | — |
| 2021-08-17 | $17.86 | $29.52 | 62,500 | — | — |
| 2021-08-16 | $18.09 | $29.90 | 39,900 | — | — |
| 2021-08-13 | $18.20 | $30.08 | 44,600 | — | — |
| 2021-08-12 | $18.23 | $30.13 | 69,900 | — | — |
| 2021-08-11 | $18.46 | $30.51 | 74,200 | — | — |
| 2021-08-10 | $18.17 | $30.04 | 65,700 | — | — |
| 2021-08-09 | $17.85 | $29.51 | 101,100 | — | — |
| 2021-08-06 | $17.89 | $29.57 | 134,600 | — | — |
| 2021-08-05 | $17.25 | $28.51 | 88,600 | — | — |
| 2021-08-04 | $16.79 | $27.75 | 99,600 | — | — |
| 2021-08-03 | $16.93 | $27.99 | 87,400 | — | — |
| 2021-08-02 | $16.68 | $27.57 | 126,900 | — | — |
| 2021-07-30 | $16.71 | $27.62 | 108,100 | — | — |
| 2021-07-29 | $16.80 | $27.77 | 92,300 | — | — |
| 2021-07-28 | $16.84 | $27.84 | 113,400 | — | — |
| 2021-07-27 | $16.17 | $26.73 | 76,700 | — | — |
| 2021-07-26 | $16.17 | $26.73 | 58,200 | — | — |
| 2021-07-23 | $15.98 | $26.41 | 64,800 | — | — |
| 2021-07-22 | $15.83 | $26.17 | 110,000 | — | — |
| 2021-07-21 | $16.39 | $27.09 | 82,800 | — | — |
| 2021-07-20 | $16.20 | $26.78 | 146,600 | — | — |
| 2021-07-19 | $15.86 | $26.22 | 96,200 | — | — |
| 2021-07-16 | $16.54 | $27.34 | 100,900 | — | — |
| 2021-07-15 | $16.87 | $27.89 | 107,400 | — | — |
| 2021-07-14 | $16.63 | $27.49 | 108,400 | — | — |
| 2021-07-13 | $16.45 | $27.19 | 153,800 | — | — |
| 2021-07-12 | $16.76 | $27.70 | 94,000 | — | — |
| 2021-07-09 | $16.75 | $27.69 | 47,400 | — | — |
| 2021-07-08 | $16.19 | $26.76 | 84,500 | — | — |
| 2021-07-07 | $16.57 | $27.39 | 94,600 | — | — |
| 2021-07-06 | $16.77 | $27.72 | 75,900 | — | — |
| 2021-07-02 | $17.27 | $28.55 | 69,000 | — | — |
| 2021-07-01 | $17.61 | $29.11 | 115,300 | — | — |
| 2021-06-30 | $17.43 | $28.60 | 121,400 | — | — |
| 2021-06-29 | $17.71 | $29.06 | 132,000 | — | — |
| 2021-06-28 | $17.64 | $28.94 | 128,300 | — | — |
| 2021-06-25 | $17.81 | $29.22 | 492,900 | — | — |
| 2021-06-24 | $17.87 | $29.32 | 116,500 | — | — |
| 2021-06-23 | $17.50 | $28.71 | 216,900 | — | — |
| 2021-06-22 | $17.32 | $28.42 | 101,500 | — | — |
| 2021-06-21 | $17.49 | $28.70 | 156,900 | — | — |
| 2021-06-18 | $16.98 | $27.86 | 271,900 | — | — |
| 2021-06-17 | $17.85 | $29.29 | 157,800 | — | — |
| 2021-06-16 | $18.47 | $30.30 | 125,800 | — | — |
| 2021-06-15 | $18.29 | $30.01 | 109,100 | — | — |
| 2021-06-14 | $17.93 | $29.42 | 82,700 | — | — |
| 2021-06-11 | $18.21 | $29.88 | 126,800 | — | — |
| 2021-06-10 | $18.05 | $29.61 | 118,200 | — | — |
| 2021-06-09 | $18.19 | $29.84 | 94,500 | — | — |
| 2021-06-08 | $18.33 | $30.07 | 94,200 | — | — |
| 2021-06-07 | $18.33 | $30.07 | 173,600 | — | — |
| 2021-06-04 | $18.36 | $30.12 | 70,800 | — | — |
| 2021-06-03 | $18.30 | $30.02 | 47,600 | — | — |
| 2021-06-02 | $18.26 | $29.96 | 73,800 | — | — |
| 2021-06-01 | $18.60 | $30.52 | 156,800 | — | — |
| 2021-05-28 | $18.50 | $30.35 | 119,200 | — | — |
| 2021-05-27 | $18.47 | $30.30 | 179,100 | — | — |
| 2021-05-26 | $18.23 | $29.91 | 94,000 | — | — |
| 2021-05-25 | $17.65 | $28.96 | 120,800 | — | — |
| 2021-05-24 | $18.43 | $30.24 | 88,400 | — | — |
| 2021-05-21 | $18.39 | $30.17 | 104,400 | — | — |
| 2021-05-20 | $18.07 | $29.65 | 109,100 | — | — |
| 2021-05-19 | $18.03 | $29.58 | 66,700 | — | — |
| 2021-05-18 | $18.13 | $29.75 | 69,700 | — | — |
| 2021-05-17 | $18.47 | $30.30 | 65,800 | — | — |
| 2021-05-14 | $18.45 | $30.27 | 77,100 | — | — |
| 2021-05-13 | $18.20 | $29.86 | 75,300 | — | — |
| 2021-05-12 | $17.50 | $28.71 | 88,900 | — | — |
| 2021-05-11 | $17.80 | $29.20 | 66,000 | — | — |
| 2021-05-10 | $18.01 | $29.55 | 67,500 | — | — |
| 2021-05-07 | $18.37 | $30.14 | 110,300 | — | — |
| 2021-05-06 | $18.33 | $30.07 | 88,200 | — | — |
| 2021-05-05 | $18.16 | $29.79 | 87,500 | — | — |
| 2021-05-04 | $18.45 | $30.27 | 87,100 | — | — |
| 2021-05-03 | $18.57 | $30.47 | 116,600 | — | — |
| 2021-04-30 | $18.34 | $30.09 | 138,600 | — | — |
| 2021-04-29 | $18.49 | $30.34 | 162,400 | — | — |
| 2021-04-28 | $18.35 | $30.11 | 69,200 | — | — |
| 2021-04-27 | $18.29 | $30.01 | 55,200 | — | — |
| 2021-04-26 | $18.48 | $30.32 | 103,900 | — | — |
| 2021-04-23 | $18.69 | $30.66 | 154,200 | — | — |
| 2021-04-22 | $18.18 | $29.83 | 105,200 | — | — |
| 2021-04-21 | $18.42 | $30.22 | 99,900 | — | — |
| 2021-04-20 | $17.95 | $29.45 | 82,500 | — | — |
| 2021-04-19 | $18.57 | $30.47 | 142,400 | — | — |
| 2021-04-16 | $18.81 | $30.86 | 130,700 | — | — |
| 2021-04-15 | $18.63 | $30.57 | 55,300 | — | — |
| 2021-04-14 | $18.70 | $30.68 | 110,900 | — | — |
| 2021-04-13 | $18.58 | $30.48 | 101,300 | — | — |
| 2021-04-12 | $19.13 | $31.39 | 95,400 | — | — |
| 2021-04-09 | $18.68 | $30.65 | 106,800 | — | — |
| 2021-04-08 | $18.72 | $30.71 | 121,000 | — | — |
| 2021-04-07 | $18.50 | $30.35 | 287,800 | — | — |
| 2021-04-06 | $18.67 | $30.63 | 113,400 | — | — |
| 2021-04-05 | $18.88 | $30.98 | 103,300 | — | — |
| 2021-04-01 | $18.76 | $30.78 | 127,500 | — | — |
| 2021-03-31 | $18.58 | $30.48 | 193,100 | — | — |
| 2021-03-30 | $18.90 | $30.80 | 66,600 | — | — |
| 2021-03-29 | $18.50 | $30.14 | 133,900 | — | — |
| 2021-03-26 | $18.73 | $30.52 | 76,100 | — | — |
| 2021-03-25 | $18.43 | $30.03 | 112,900 | — | — |
| 2021-03-24 | $17.92 | $29.20 | 128,400 | — | — |
| 2021-03-23 | $17.87 | $29.12 | 148,500 | — | — |
| 2021-03-22 | $18.79 | $30.62 | 117,300 | — | — |
| 2021-03-19 | $19.45 | $31.69 | 697,400 | — | — |
| 2021-03-18 | $19.39 | $31.59 | 177,600 | — | — |
| 2021-03-17 | $19.30 | $31.45 | 88,700 | — | — |
| 2021-03-16 | $19.21 | $31.30 | 86,200 | — | — |
| 2021-03-15 | $19.55 | $31.85 | 103,000 | — | — |
| 2021-03-12 | $19.94 | $32.49 | 149,900 | — | — |
| 2021-03-11 | $19.91 | $32.44 | 103,800 | — | — |
| 2021-03-10 | $19.82 | $32.29 | 85,300 | — | — |
| 2021-03-09 | $19.38 | $31.58 | 112,900 | — | — |
| 2021-03-08 | $19.62 | $31.97 | 180,900 | — | — |
| 2021-03-05 | $19.14 | $31.19 | 291,000 | — | — |
| 2021-03-04 | $18.36 | $29.92 | 110,800 | — | — |
| 2021-03-03 | $18.52 | $30.18 | 155,500 | — | — |
| 2021-03-02 | $18.10 | $29.49 | 70,100 | — | — |
| 2021-03-01 | $18.44 | $30.05 | 96,800 | — | — |
| 2021-02-26 | $17.86 | $29.10 | 124,400 | — | — |
| 2021-02-25 | $18.15 | $29.57 | 82,800 | — | — |
| 2021-02-24 | $18.89 | $30.78 | 200,500 | — | — |
| 2021-02-23 | $18.52 | $30.18 | 130,500 | — | — |
| 2021-02-22 | $18.29 | $29.80 | 115,700 | — | — |
| 2021-02-19 | $17.65 | $28.76 | 75,200 | — | — |
| 2021-02-18 | $17.26 | $28.12 | 101,200 | — | — |
| 2021-02-17 | $17.43 | $28.40 | 69,100 | — | — |
| 2021-02-16 | $17.43 | $28.40 | 100,500 | — | — |
| 2021-02-12 | $17.30 | $28.19 | 138,000 | — | — |
| 2021-02-11 | $17.29 | $28.17 | 105,900 | — | — |
| 2021-02-10 | $17.47 | $28.47 | 94,100 | — | — |
| 2021-02-09 | $17.52 | $28.55 | 78,500 | — | — |
| 2021-02-08 | $17.48 | $28.48 | 102,500 | — | — |
| 2021-02-05 | $17.22 | $28.06 | 69,100 | — | — |
| 2021-02-04 | $17.33 | $28.24 | 94,400 | — | — |
| 2021-02-03 | $16.68 | $27.18 | 107,800 | — | — |
| 2021-02-02 | $16.92 | $27.57 | 117,300 | — | — |
| 2021-02-01 | $16.80 | $27.37 | 141,400 | — | — |
| 2021-01-29 | $15.83 | $25.79 | 113,300 | — | — |
| 2021-01-28 | $16.37 | $26.67 | 94,500 | — | — |
| 2021-01-27 | $16.00 | $26.07 | 145,400 | — | — |
| 2021-01-26 | $16.83 | $27.42 | 78,800 | — | — |
| 2021-01-25 | $17.11 | $27.88 | 119,500 | — | — |
| 2021-01-22 | $17.35 | $28.27 | 183,800 | — | — |
| 2021-01-21 | $16.80 | $27.37 | 97,400 | — | — |
| 2021-01-20 | $17.07 | $27.81 | 101,500 | — | — |
| 2021-01-19 | $16.96 | $27.63 | 149,900 | — | — |
| 2021-01-15 | $16.85 | $27.46 | 94,200 | — | — |
| 2021-01-14 | $16.97 | $27.65 | 115,400 | — | — |
| 2021-01-13 | $16.72 | $27.24 | 95,400 | — | — |
| 2021-01-12 | $16.95 | $27.62 | 115,400 | — | — |
| 2021-01-11 | $16.62 | $27.08 | 135,900 | — | — |
| 2021-01-08 | $16.28 | $26.53 | 113,600 | — | — |
| 2021-01-07 | $16.73 | $27.26 | 121,700 | — | — |
| 2021-01-06 | $16.84 | $27.24 | 173,900 | — | — |
| 2021-01-05 | $15.56 | $25.17 | 111,900 | — | — |
| 2021-01-04 | $15.43 | $24.96 | 153,100 | — | — |