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
- 1998-05-28 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 | $20.53 | $24.89 | 43,100 | — | — |
| 2021-12-30 | $20.67 | $25.06 | 46,300 | — | — |
| 2021-12-29 | $20.86 | $25.29 | 48,800 | — | — |
| 2021-12-28 | $20.85 | $25.27 | 52,200 | — | — |
| 2021-12-27 | $20.87 | $25.30 | 92,800 | — | — |
| 2021-12-23 | $20.66 | $25.04 | 45,400 | — | — |
| 2021-12-22 | $20.43 | $24.76 | 53,600 | — | — |
| 2021-12-21 | $19.91 | $24.13 | 68,800 | — | — |
| 2021-12-20 | $19.64 | $23.81 | 93,900 | — | — |
| 2021-12-17 | $19.81 | $24.01 | 144,400 | — | — |
| 2021-12-16 | $20.11 | $24.38 | 93,300 | — | — |
| 2021-12-15 | $20.47 | $24.69 | 129,600 | — | — |
| 2021-12-14 | $20.31 | $24.50 | 200,100 | — | — |
| 2021-12-13 | $20.47 | $24.69 | 106,800 | — | — |
| 2021-12-10 | $20.67 | $24.93 | 76,900 | — | — |
| 2021-12-09 | $20.88 | $25.19 | 58,800 | — | — |
| 2021-12-08 | $20.90 | $25.21 | 49,000 | — | — |
| 2021-12-07 | $20.89 | $25.20 | 67,000 | — | — |
| 2021-12-06 | $20.74 | $25.02 | 57,400 | — | — |
| 2021-12-03 | $20.70 | $24.97 | 76,600 | — | — |
| 2021-12-02 | $20.86 | $25.16 | 86,800 | — | — |
| 2021-12-01 | $20.38 | $24.58 | 94,400 | — | — |
| 2021-11-30 | $20.46 | $24.68 | 205,200 | — | — |
| 2021-11-29 | $21.31 | $25.71 | 89,200 | — | — |
| 2021-11-26 | $21.14 | $25.50 | 75,800 | — | — |
| 2021-11-24 | $22.36 | $26.97 | 61,000 | — | — |
| 2021-11-23 | $22.24 | $26.83 | 135,100 | — | — |
| 2021-11-22 | $21.98 | $26.51 | 125,300 | — | — |
| 2021-11-19 | $21.70 | $26.18 | 62,400 | — | — |
| 2021-11-18 | $21.44 | $25.86 | 75,100 | — | — |
| 2021-11-17 | $21.63 | $26.09 | 63,400 | — | — |
| 2021-11-16 | $21.87 | $26.38 | 52,900 | — | — |
| 2021-11-15 | $21.98 | $26.51 | 78,000 | — | — |
| 2021-11-12 | $22.04 | $26.59 | 146,800 | — | — |
| 2021-11-11 | $22.00 | $26.54 | 108,000 | — | — |
| 2021-11-10 | $21.99 | $26.53 | 133,100 | — | — |
| 2021-11-09 | $21.70 | $26.18 | 71,100 | — | — |
| 2021-11-08 | $21.69 | $26.16 | 50,700 | — | — |
| 2021-11-05 | $21.67 | $26.14 | 73,300 | — | — |
| 2021-11-04 | $21.15 | $25.51 | 63,100 | — | — |
| 2021-11-03 | $21.56 | $26.01 | 71,400 | — | — |
| 2021-11-02 | $21.07 | $25.42 | 54,400 | — | — |
| 2021-11-01 | $21.10 | $25.45 | 91,800 | — | — |
| 2021-10-29 | $21.14 | $25.50 | 53,400 | — | — |
| 2021-10-28 | $21.00 | $25.33 | 79,400 | — | — |
| 2021-10-27 | $21.27 | $25.66 | 60,600 | — | — |
| 2021-10-26 | $21.22 | $25.60 | 39,700 | — | — |
| 2021-10-25 | $21.48 | $25.91 | 70,900 | — | — |
| 2021-10-22 | $21.31 | $25.71 | 53,600 | — | — |
| 2021-10-21 | $21.17 | $25.54 | 70,400 | — | — |
| 2021-10-20 | $21.06 | $25.40 | 71,100 | — | — |
| 2021-10-19 | $20.78 | $25.07 | 46,500 | — | — |
| 2021-10-18 | $20.58 | $24.82 | 39,900 | — | — |
| 2021-10-15 | $20.62 | $24.87 | 112,700 | — | — |
| 2021-10-14 | $20.51 | $24.74 | 78,500 | — | — |
| 2021-10-13 | $20.25 | $24.43 | 47,100 | — | — |
| 2021-10-12 | $20.34 | $24.54 | 70,200 | — | — |
| 2021-10-11 | $20.34 | $24.54 | 77,700 | — | — |
| 2021-10-08 | $20.61 | $24.86 | 56,000 | — | — |
| 2021-10-07 | $20.73 | $25.01 | 52,500 | — | — |
| 2021-10-06 | $20.52 | $24.75 | 76,900 | — | — |
| 2021-10-05 | $20.54 | $24.78 | 57,100 | — | — |
| 2021-10-04 | $20.17 | $24.33 | 77,800 | — | — |
| 2021-10-01 | $20.21 | $24.38 | 74,600 | — | — |
| 2021-09-30 | $19.62 | $23.67 | 93,300 | — | — |
| 2021-09-29 | $19.76 | $23.84 | 73,800 | — | — |
| 2021-09-28 | $19.60 | $23.64 | 94,900 | — | — |
| 2021-09-27 | $19.85 | $23.94 | 109,800 | — | — |
| 2021-09-24 | $19.34 | $23.33 | 78,300 | — | — |
| 2021-09-23 | $19.38 | $23.38 | 89,300 | — | — |
| 2021-09-22 | $19.09 | $22.91 | 74,100 | — | — |
| 2021-09-21 | $18.69 | $22.43 | 79,700 | — | — |
| 2021-09-20 | $18.68 | $22.41 | 110,000 | — | — |
| 2021-09-17 | $18.54 | $22.25 | 733,700 | — | — |
| 2021-09-16 | $19.23 | $23.07 | 67,700 | — | — |
| 2021-09-15 | $19.28 | $23.13 | 98,400 | — | — |
| 2021-09-14 | $19.52 | $23.42 | 105,200 | — | — |
| 2021-09-13 | $19.47 | $23.36 | 207,300 | — | — |
| 2021-09-10 | $20.13 | $24.15 | 70,200 | — | — |
| 2021-09-09 | $20.52 | $24.62 | 82,200 | — | — |
| 2021-09-08 | $20.38 | $24.45 | 128,700 | — | — |
| 2021-09-07 | $20.44 | $24.53 | 92,000 | — | — |
| 2021-09-03 | $20.24 | $24.29 | 90,200 | — | — |
| 2021-09-02 | $20.01 | $24.01 | 122,600 | — | — |
| 2021-09-01 | $19.59 | $23.51 | 62,700 | — | — |
| 2021-08-31 | $19.60 | $23.52 | 193,100 | — | — |
| 2021-08-30 | $19.33 | $23.19 | 59,400 | — | — |
| 2021-08-27 | $19.48 | $23.37 | 64,100 | — | — |
| 2021-08-26 | $19.45 | $23.34 | 77,700 | — | — |
| 2021-08-25 | $19.61 | $23.53 | 82,900 | — | — |
| 2021-08-24 | $19.31 | $23.17 | 80,900 | — | — |
| 2021-08-23 | $19.67 | $23.60 | 107,100 | — | — |
| 2021-08-20 | $19.09 | $22.91 | 217,000 | — | — |
| 2021-08-19 | $19.01 | $22.81 | 83,800 | — | — |
| 2021-08-18 | $19.06 | $22.87 | 155,300 | — | — |
| 2021-08-17 | $18.99 | $22.79 | 172,100 | — | — |
| 2021-08-16 | $18.79 | $22.55 | 119,100 | — | — |
| 2021-08-13 | $18.68 | $22.41 | 166,000 | — | — |
| 2021-08-12 | $19.03 | $22.83 | 336,400 | — | — |
| 2021-08-11 | $18.10 | $21.72 | 200,300 | — | — |
| 2021-08-10 | $17.65 | $21.18 | 97,300 | — | — |
| 2021-08-09 | $17.66 | $21.19 | 100,600 | — | — |
| 2021-08-06 | $17.77 | $21.32 | 48,100 | — | — |
| 2021-08-05 | $17.76 | $21.31 | 42,700 | — | — |
| 2021-08-04 | $17.69 | $21.23 | 61,300 | — | — |
| 2021-08-03 | $17.82 | $21.38 | 52,100 | — | — |
| 2021-08-02 | $17.92 | $21.50 | 51,400 | — | — |
| 2021-07-30 | $17.92 | $21.50 | 82,900 | — | — |
| 2021-07-29 | $17.97 | $21.56 | 40,800 | — | — |
| 2021-07-28 | $17.84 | $21.41 | 52,800 | — | — |
| 2021-07-27 | $17.87 | $21.44 | 65,600 | — | — |
| 2021-07-26 | $17.87 | $21.44 | 66,300 | — | — |
| 2021-07-23 | $17.42 | $20.90 | 37,600 | — | — |
| 2021-07-22 | $17.29 | $20.75 | 45,100 | — | — |
| 2021-07-21 | $17.69 | $21.23 | 49,800 | — | — |
| 2021-07-20 | $17.64 | $21.17 | 83,600 | — | — |
| 2021-07-19 | $17.44 | $20.93 | 72,400 | — | — |
| 2021-07-16 | $17.92 | $21.50 | 60,800 | — | — |
| 2021-07-15 | $18.05 | $21.66 | 67,800 | — | — |
| 2021-07-14 | $18.05 | $21.66 | 101,900 | — | — |
| 2021-07-13 | $17.97 | $21.56 | 69,400 | — | — |
| 2021-07-12 | $18.16 | $21.79 | 76,000 | — | — |
| 2021-07-09 | $18.18 | $21.81 | 86,100 | — | — |
| 2021-07-08 | $17.81 | $21.37 | 117,200 | — | — |
| 2021-07-07 | $18.04 | $21.65 | 93,400 | — | — |
| 2021-07-06 | $18.22 | $21.86 | 77,800 | — | — |
| 2021-07-02 | $18.18 | $21.81 | 61,800 | — | — |
| 2021-07-01 | $18.08 | $21.69 | 97,200 | — | — |
| 2021-06-30 | $18.02 | $21.62 | 122,500 | — | — |
| 2021-06-29 | $18.05 | $21.66 | 55,000 | — | — |
| 2021-06-28 | $17.99 | $21.59 | 89,200 | — | — |
| 2021-06-25 | $18.05 | $21.66 | 315,200 | — | — |
| 2021-06-24 | $17.79 | $21.35 | 116,100 | — | — |
| 2021-06-23 | $17.66 | $21.07 | 77,800 | — | — |
| 2021-06-22 | $17.69 | $21.11 | 147,100 | — | — |
| 2021-06-21 | $17.75 | $21.18 | 183,300 | — | — |
| 2021-06-18 | $17.17 | $20.49 | 240,800 | — | — |
| 2021-06-17 | $17.55 | $20.94 | 536,400 | — | — |
| 2021-06-16 | $17.66 | $21.07 | 158,800 | — | — |
| 2021-06-15 | $17.90 | $21.36 | 199,400 | — | — |
| 2021-06-14 | $17.97 | $21.44 | 73,300 | — | — |
| 2021-06-11 | $17.97 | $21.44 | 121,900 | — | — |
| 2021-06-10 | $17.67 | $21.08 | 62,300 | — | — |
| 2021-06-09 | $17.76 | $21.19 | 73,900 | — | — |
| 2021-06-08 | $17.93 | $21.39 | 68,600 | — | — |
| 2021-06-07 | $17.93 | $21.39 | 80,600 | — | — |
| 2021-06-04 | $17.92 | $21.38 | 59,300 | — | — |
| 2021-06-03 | $17.90 | $21.36 | 50,700 | — | — |
| 2021-06-02 | $17.96 | $21.43 | 141,100 | — | — |
| 2021-06-01 | $17.89 | $21.35 | 111,600 | — | — |
| 2021-05-28 | $17.81 | $21.25 | 74,100 | — | — |
| 2021-05-27 | $17.92 | $21.38 | 105,800 | — | — |
| 2021-05-26 | $17.73 | $21.15 | 106,700 | — | — |
| 2021-05-25 | $17.44 | $20.81 | 178,900 | — | — |
| 2021-05-24 | $17.42 | $20.78 | 165,200 | — | — |
| 2021-05-21 | $17.18 | $20.50 | 138,900 | — | — |
| 2021-05-20 | $17.29 | $20.63 | 96,700 | — | — |
| 2021-05-19 | $17.11 | $20.41 | 69,400 | — | — |
| 2021-05-18 | $17.30 | $20.64 | 128,100 | — | — |
| 2021-05-17 | $17.07 | $20.37 | 99,100 | — | — |
| 2021-05-14 | $17.28 | $20.62 | 146,900 | — | — |
| 2021-05-13 | $17.58 | $20.98 | 123,700 | — | — |
| 2021-05-12 | $17.12 | $20.43 | 256,100 | — | — |
| 2021-05-11 | $16.03 | $19.13 | 170,600 | — | — |
| 2021-05-10 | $16.81 | $20.06 | 167,100 | — | — |
| 2021-05-07 | $16.79 | $20.03 | 516,700 | — | — |
| 2021-05-06 | $16.36 | $19.52 | 287,500 | — | — |
| 2021-05-05 | $16.25 | $19.39 | 215,100 | — | — |
| 2021-05-04 | $16.68 | $19.90 | 262,900 | — | — |
| 2021-05-03 | $16.85 | $20.10 | 84,100 | — | — |
| 2021-04-30 | $16.63 | $19.84 | 151,900 | — | — |
| 2021-04-29 | $17.02 | $20.31 | 78,600 | — | — |
| 2021-04-28 | $16.93 | $20.20 | 69,900 | — | — |
| 2021-04-27 | $17.12 | $20.43 | 123,500 | — | — |
| 2021-04-26 | $17.16 | $20.47 | 136,600 | — | — |
| 2021-04-23 | $17.14 | $20.45 | 82,600 | — | — |
| 2021-04-22 | $17.07 | $20.37 | 106,200 | — | — |
| 2021-04-21 | $17.17 | $20.49 | 74,500 | — | — |
| 2021-04-20 | $17.01 | $20.30 | 112,700 | — | — |
| 2021-04-19 | $17.02 | $20.31 | 153,900 | — | — |
| 2021-04-16 | $17.13 | $20.44 | 113,100 | — | — |
| 2021-04-15 | $17.20 | $20.52 | 53,500 | — | — |
| 2021-04-14 | $17.20 | $20.52 | 105,400 | — | — |
| 2021-04-13 | $17.22 | $20.55 | 125,200 | — | — |
| 2021-04-12 | $17.51 | $20.89 | 145,600 | — | — |
| 2021-04-09 | $17.78 | $21.21 | 207,700 | — | — |
| 2021-04-08 | $18.17 | $21.68 | 711,600 | — | — |
| 2021-04-07 | $17.36 | $20.71 | 228,800 | — | — |
| 2021-04-06 | $17.25 | $20.58 | 152,700 | — | — |
| 2021-04-05 | $17.52 | $20.90 | 358,600 | — | — |
| 2021-04-01 | $16.82 | $20.07 | 79,200 | — | — |
| 2021-03-31 | $16.39 | $19.56 | 185,600 | — | — |
| 2021-03-30 | $16.21 | $19.34 | 67,000 | — | — |
| 2021-03-29 | $16.15 | $19.27 | 96,800 | — | — |
| 2021-03-26 | $16.50 | $19.69 | 98,600 | — | — |
| 2021-03-25 | $16.20 | $19.33 | 127,900 | — | — |
| 2021-03-24 | $15.92 | $18.88 | 119,000 | — | — |
| 2021-03-23 | $15.97 | $18.93 | 170,900 | — | — |
| 2021-03-22 | $16.31 | $19.34 | 165,300 | — | — |
| 2021-03-19 | $17.44 | $20.68 | 577,000 | — | — |
| 2021-03-18 | $17.52 | $20.77 | 293,400 | — | — |
| 2021-03-17 | $17.43 | $20.67 | 89,000 | — | — |
| 2021-03-16 | $17.24 | $20.44 | 74,300 | — | — |
| 2021-03-15 | $17.32 | $20.54 | 111,100 | — | — |
| 2021-03-12 | $17.42 | $20.65 | 79,000 | — | — |
| 2021-03-11 | $17.17 | $20.36 | 109,300 | — | — |
| 2021-03-10 | $17.22 | $20.42 | 67,800 | — | — |
| 2021-03-09 | $16.96 | $20.11 | 343,000 | — | — |
| 2021-03-08 | $17.20 | $20.39 | 105,500 | — | — |
| 2021-03-05 | $16.49 | $19.55 | 286,400 | — | — |
| 2021-03-04 | $16.41 | $19.46 | 136,200 | — | — |
| 2021-03-03 | $17.25 | $20.45 | 162,800 | — | — |
| 2021-03-02 | $17.11 | $20.29 | 151,900 | — | — |
| 2021-03-01 | $16.77 | $19.88 | 216,800 | — | — |
| 2021-02-26 | $15.62 | $18.52 | 162,400 | — | — |
| 2021-02-25 | $16.05 | $19.03 | 138,400 | — | — |
| 2021-02-24 | $16.44 | $19.49 | 338,600 | — | — |
| 2021-02-23 | $14.86 | $17.62 | 170,800 | — | — |
| 2021-02-22 | $14.77 | $17.51 | 91,800 | — | — |
| 2021-02-19 | $14.42 | $17.10 | 135,100 | — | — |
| 2021-02-18 | $14.55 | $17.25 | 85,600 | — | — |
| 2021-02-17 | $14.51 | $17.20 | 81,600 | — | — |
| 2021-02-16 | $14.75 | $17.49 | 70,700 | — | — |
| 2021-02-12 | $14.91 | $17.68 | 63,800 | — | — |
| 2021-02-11 | $15.15 | $17.96 | 128,000 | — | — |
| 2021-02-10 | $14.80 | $17.55 | 72,300 | — | — |
| 2021-02-09 | $15.04 | $17.83 | 125,400 | — | — |
| 2021-02-08 | $14.73 | $17.46 | 50,700 | — | — |
| 2021-02-05 | $14.45 | $17.13 | 57,600 | — | — |
| 2021-02-04 | $14.50 | $17.19 | 41,800 | — | — |
| 2021-02-03 | $14.20 | $16.84 | 64,600 | — | — |
| 2021-02-02 | $14.12 | $16.74 | 113,200 | — | — |
| 2021-02-01 | $13.99 | $16.59 | 95,100 | — | — |
| 2021-01-29 | $13.62 | $16.15 | 192,600 | — | — |
| 2021-01-28 | $14.24 | $16.88 | 228,200 | — | — |
| 2021-01-27 | $14.31 | $16.97 | 116,400 | — | — |
| 2021-01-26 | $14.58 | $17.29 | 367,600 | — | — |
| 2021-01-25 | $14.66 | $17.38 | 65,100 | — | — |
| 2021-01-22 | $14.77 | $17.51 | 96,300 | — | — |
| 2021-01-21 | $14.55 | $17.25 | 72,200 | — | — |
| 2021-01-20 | $14.61 | $17.32 | 54,700 | — | — |
| 2021-01-19 | $14.53 | $17.23 | 69,400 | — | — |
| 2021-01-15 | $14.43 | $17.11 | 60,800 | — | — |
| 2021-01-14 | $14.60 | $17.31 | 62,100 | — | — |
| 2021-01-13 | $14.63 | $17.35 | 71,900 | — | — |
| 2021-01-12 | $14.95 | $17.73 | 77,200 | — | — |
| 2021-01-11 | $14.73 | $17.46 | 64,600 | — | — |
| 2021-01-08 | $14.74 | $17.48 | 115,000 | — | — |
| 2021-01-07 | $14.76 | $17.50 | 122,100 | — | — |
| 2021-01-06 | $14.69 | $17.42 | 110,400 | — | — |
| 2021-01-05 | $14.29 | $16.94 | 114,600 | — | — |
| 2021-01-04 | $14.05 | $16.66 | 116,300 | — | — |