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
- 1998-09-16 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 | $20.36 | $21.01 | 49,500 | — | — |
| 2021-12-30 | $20.40 | $21.05 | 45,500 | — | — |
| 2021-12-29 | $20.36 | $21.02 | 65,500 | — | — |
| 2021-12-28 | $20.27 | $20.92 | 82,000 | — | — |
| 2021-12-27 | $20.17 | $20.82 | 76,500 | — | — |
| 2021-12-23 | $20.19 | $20.83 | 126,500 | — | — |
| 2021-12-22 | $20.04 | $20.69 | 131,000 | — | — |
| 2021-12-21 | $20.00 | $20.64 | 193,500 | — | — |
| 2021-12-20 | $19.87 | $20.50 | 207,000 | — | — |
| 2021-12-17 | $20.24 | $20.89 | 331,500 | — | — |
| 2021-12-16 | $20.16 | $20.80 | 285,500 | — | — |
| 2021-12-15 | $20.46 | $21.12 | 167,500 | — | — |
| 2021-12-14 | $19.90 | $20.54 | 208,500 | — | — |
| 2021-12-13 | $19.96 | $20.60 | 128,000 | — | — |
| 2021-12-10 | $19.96 | $20.60 | 50,000 | — | — |
| 2021-12-09 | $19.86 | $20.50 | 66,500 | — | — |
| 2021-12-08 | $20.17 | $20.82 | 132,500 | — | — |
| 2021-12-07 | $20.56 | $21.21 | 262,000 | — | — |
| 2021-12-06 | $20.11 | $20.76 | 197,500 | — | — |
| 2021-12-03 | $20.13 | $20.78 | 87,500 | — | — |
| 2021-12-02 | $19.78 | $20.41 | 164,000 | — | — |
| 2021-12-01 | $19.68 | $20.31 | 126,000 | — | — |
| 2021-11-30 | $19.73 | $20.37 | 203,000 | — | — |
| 2021-11-29 | $20.22 | $20.87 | 527,500 | — | — |
| 2021-11-26 | $20.29 | $20.94 | 49,000 | — | — |
| 2021-11-24 | $20.62 | $21.28 | 62,500 | — | — |
| 2021-11-23 | $20.70 | $21.36 | 75,500 | — | — |
| 2021-11-22 | $20.67 | $21.33 | 97,500 | — | — |
| 2021-11-19 | $20.42 | $21.08 | 82,500 | — | — |
| 2021-11-18 | $20.41 | $21.07 | 137,000 | — | — |
| 2021-11-17 | $20.31 | $20.96 | 97,500 | — | — |
| 2021-11-16 | $20.58 | $21.24 | 100,500 | — | — |
| 2021-11-15 | $20.61 | $21.27 | 149,500 | — | — |
| 2021-11-12 | $20.81 | $21.47 | 41,000 | — | — |
| 2021-11-11 | $20.56 | $21.22 | 56,500 | — | — |
| 2021-11-10 | $20.22 | $20.87 | 141,000 | — | — |
| 2021-11-09 | $20.10 | $20.74 | 73,500 | — | — |
| 2021-11-08 | $20.22 | $20.87 | 120,500 | — | — |
| 2021-11-05 | $20.03 | $20.68 | 103,500 | — | — |
| 2021-11-04 | $20.36 | $21.02 | 51,000 | — | — |
| 2021-11-03 | $20.43 | $21.09 | 69,000 | — | — |
| 2021-11-02 | $20.32 | $20.98 | 47,000 | — | — |
| 2021-11-01 | $20.28 | $20.93 | 70,500 | — | — |
| 2021-10-29 | $19.80 | $20.44 | 73,000 | — | — |
| 2021-10-28 | $19.78 | $20.41 | 59,500 | — | — |
| 2021-10-27 | $19.53 | $20.15 | 493,500 | — | — |
| 2021-10-26 | $19.73 | $20.36 | 63,500 | — | — |
| 2021-10-25 | $19.03 | $19.64 | 69,500 | — | — |
| 2021-10-22 | $18.96 | $19.57 | 67,500 | — | — |
| 2021-10-21 | $18.94 | $19.55 | 53,000 | — | — |
| 2021-10-20 | $19.22 | $19.84 | 112,000 | — | — |
| 2021-10-19 | $19.34 | $19.96 | 42,500 | — | — |
| 2021-10-18 | $19.22 | $19.83 | 219,000 | — | — |
| 2021-10-15 | $19.41 | $20.03 | 64,000 | — | — |
| 2021-10-14 | $19.03 | $19.64 | 48,000 | — | — |
| 2021-10-13 | $19.06 | $19.67 | 43,500 | — | — |
| 2021-10-12 | $19.03 | $19.64 | 66,000 | — | — |
| 2021-10-11 | $19.21 | $19.82 | 47,000 | — | — |
| 2021-10-08 | $19.00 | $19.61 | 88,500 | — | — |
| 2021-10-07 | $19.24 | $19.86 | 61,500 | — | — |
| 2021-10-06 | $18.89 | $19.50 | 100,000 | — | — |
| 2021-10-05 | $19.39 | $20.01 | 123,500 | — | — |
| 2021-10-04 | $18.84 | $19.44 | 138,500 | — | — |
| 2021-10-01 | $18.88 | $19.48 | 101,000 | — | — |
| 2021-09-30 | $18.90 | $19.51 | 82,500 | — | — |
| 2021-09-29 | $19.33 | $19.95 | 86,000 | — | — |
| 2021-09-28 | $19.25 | $19.87 | 63,000 | — | — |
| 2021-09-27 | $19.77 | $20.41 | 65,000 | — | — |
| 2021-09-24 | $19.22 | $19.83 | 102,000 | — | — |
| 2021-09-23 | $19.48 | $20.10 | 66,500 | — | — |
| 2021-09-22 | $19.34 | $19.96 | 88,500 | — | — |
| 2021-09-21 | $19.55 | $20.18 | 65,500 | — | — |
| 2021-09-20 | $19.41 | $20.03 | 90,500 | — | — |
| 2021-09-17 | $19.70 | $20.33 | 61,000 | — | — |
| 2021-09-16 | $19.93 | $20.57 | 121,500 | — | — |
| 2021-09-15 | $19.88 | $20.51 | 37,500 | — | — |
| 2021-09-14 | $19.92 | $20.56 | 78,000 | — | — |
| 2021-09-13 | $19.82 | $20.45 | 171,500 | — | — |
| 2021-09-10 | $19.56 | $20.19 | 361,000 | — | — |
| 2021-09-09 | $19.29 | $19.90 | 187,500 | — | — |
| 2021-09-08 | $19.47 | $20.10 | 46,500 | — | — |
| 2021-09-07 | $19.47 | $20.09 | 107,000 | — | — |
| 2021-09-03 | $19.54 | $20.16 | 94,000 | — | — |
| 2021-09-02 | $19.16 | $19.77 | 74,000 | — | — |
| 2021-09-01 | $19.09 | $19.71 | 80,000 | — | — |
| 2021-08-31 | $18.74 | $19.34 | 55,000 | — | — |
| 2021-08-30 | $18.72 | $19.32 | 72,500 | — | — |
| 2021-08-27 | $18.71 | $19.31 | 82,500 | — | — |
| 2021-08-26 | $18.69 | $19.29 | 43,000 | — | — |
| 2021-08-25 | $18.79 | $19.39 | 70,500 | — | — |
| 2021-08-24 | $18.74 | $19.34 | 53,500 | — | — |
| 2021-08-23 | $18.38 | $18.97 | 55,000 | — | — |
| 2021-08-20 | $18.15 | $18.73 | 84,500 | — | — |
| 2021-08-19 | $17.97 | $18.54 | 70,500 | — | — |
| 2021-08-18 | $18.33 | $18.92 | 62,500 | — | — |
| 2021-08-17 | $18.35 | $18.93 | 99,000 | — | — |
| 2021-08-16 | $18.72 | $19.32 | 60,000 | — | — |
| 2021-08-13 | $18.99 | $19.59 | 51,500 | — | — |
| 2021-08-12 | $18.93 | $19.53 | 74,000 | — | — |
| 2021-08-11 | $18.76 | $19.36 | 36,500 | — | — |
| 2021-08-10 | $18.25 | $18.84 | 175,000 | — | — |
| 2021-08-09 | $18.43 | $19.02 | 55,500 | — | — |
| 2021-08-06 | $18.46 | $19.05 | 62,500 | — | — |
| 2021-08-05 | $18.39 | $18.98 | 46,500 | — | — |
| 2021-08-04 | $18.00 | $18.57 | 67,500 | — | — |
| 2021-08-03 | $18.10 | $18.68 | 56,500 | — | — |
| 2021-08-02 | $17.91 | $18.48 | 77,000 | — | — |
| 2021-07-30 | $17.58 | $18.15 | 168,000 | — | — |
| 2021-07-29 | $17.68 | $18.25 | 125,000 | — | — |
| 2021-07-28 | $17.63 | $18.19 | 61,000 | — | — |
| 2021-07-27 | $17.35 | $17.90 | 108,000 | — | — |
| 2021-07-26 | $17.43 | $17.98 | 63,500 | — | — |
| 2021-07-23 | $17.43 | $17.99 | 98,000 | — | — |
| 2021-07-22 | $17.37 | $17.92 | 82,000 | — | — |
| 2021-07-21 | $17.51 | $18.07 | 74,000 | — | — |
| 2021-07-20 | $17.25 | $17.81 | 93,500 | — | — |
| 2021-07-19 | $16.89 | $17.43 | 87,500 | — | — |
| 2021-07-16 | $17.15 | $17.70 | 82,000 | — | — |
| 2021-07-15 | $17.34 | $17.89 | 72,500 | — | — |
| 2021-07-14 | $17.44 | $17.99 | 71,500 | — | — |
| 2021-07-13 | $17.30 | $17.85 | 109,000 | — | — |
| 2021-07-12 | $17.20 | $17.75 | 99,500 | — | — |
| 2021-07-09 | $17.35 | $17.91 | 240,500 | — | — |
| 2021-07-08 | $16.47 | $17.00 | 130,500 | — | — |
| 2021-07-07 | $16.97 | $17.52 | 90,500 | — | — |
| 2021-07-06 | $16.93 | $17.48 | 161,500 | — | — |
| 2021-07-02 | $16.97 | $17.51 | 90,500 | — | — |
| 2021-07-01 | $16.92 | $17.47 | 101,500 | — | — |
| 2021-06-30 | $16.93 | $17.47 | 80,000 | — | — |
| 2021-06-29 | $16.96 | $17.51 | 1,342,500 | — | — |
| 2021-06-28 | $17.30 | $17.85 | 160,500 | — | — |
| 2021-06-25 | $17.50 | $18.06 | 80,500 | — | — |
| 2021-06-24 | $17.43 | $17.99 | 86,500 | — | — |
| 2021-06-23 | $17.46 | $18.02 | 117,500 | — | — |
| 2021-06-22 | $17.55 | $18.11 | 191,500 | — | — |
| 2021-06-21 | $17.35 | $17.91 | 69,000 | — | — |
| 2021-06-18 | $17.04 | $17.59 | 299,500 | — | — |
| 2021-06-17 | $17.62 | $18.18 | 137,000 | — | — |
| 2021-06-16 | $17.72 | $18.29 | 101,500 | — | — |
| 2021-06-15 | $17.62 | $18.18 | 123,500 | — | — |
| 2021-06-14 | $17.87 | $18.45 | 79,500 | — | — |
| 2021-06-11 | $17.87 | $18.44 | 105,500 | — | — |
| 2021-06-10 | $18.00 | $18.58 | 86,500 | — | — |
| 2021-06-09 | $18.17 | $18.75 | 76,000 | — | — |
| 2021-06-08 | $18.25 | $18.84 | 87,500 | — | — |
| 2021-06-07 | $18.22 | $18.80 | 50,000 | — | — |
| 2021-06-04 | $18.11 | $18.69 | 53,500 | — | — |
| 2021-06-03 | $18.22 | $18.80 | 98,500 | — | — |
| 2021-06-02 | $18.06 | $18.63 | 81,000 | — | — |
| 2021-06-01 | $17.91 | $18.48 | 84,500 | — | — |
| 2021-05-28 | $17.62 | $18.18 | 67,500 | — | — |
| 2021-05-27 | $17.40 | $17.96 | 95,000 | — | — |
| 2021-05-26 | $17.43 | $17.98 | 150,500 | — | — |
| 2021-05-25 | $17.60 | $18.16 | 123,500 | — | — |
| 2021-05-24 | $17.77 | $18.34 | 86,500 | — | — |
| 2021-05-21 | $17.65 | $18.21 | 82,000 | — | — |
| 2021-05-20 | $17.56 | $18.12 | 115,500 | — | — |
| 2021-05-19 | $17.14 | $17.68 | 110,000 | — | — |
| 2021-05-18 | $17.08 | $17.63 | 167,500 | — | — |
| 2021-05-17 | $16.95 | $17.49 | 281,000 | — | — |
| 2021-05-14 | $17.08 | $17.62 | 93,000 | — | — |
| 2021-05-13 | $16.53 | $17.06 | 128,000 | — | — |
| 2021-05-12 | $15.99 | $16.50 | 283,000 | — | — |
| 2021-05-11 | $16.47 | $17.00 | 325,500 | — | — |
| 2021-05-10 | $16.83 | $17.37 | 254,500 | — | — |
| 2021-05-07 | $16.55 | $17.08 | 70,000 | — | — |
| 2021-05-06 | $16.24 | $16.76 | 138,000 | — | — |
| 2021-05-05 | $16.33 | $16.85 | 234,500 | — | — |
| 2021-05-04 | $16.15 | $16.67 | 82,500 | — | — |
| 2021-05-03 | $16.24 | $16.76 | 107,000 | — | — |
| 2021-04-30 | $16.17 | $16.69 | 72,000 | — | — |
| 2021-04-29 | $16.30 | $16.82 | 133,000 | — | — |
| 2021-04-28 | $16.33 | $16.85 | 70,500 | — | — |
| 2021-04-27 | $16.19 | $16.71 | 79,000 | — | — |
| 2021-04-26 | $16.29 | $16.81 | 70,500 | — | — |
| 2021-04-23 | $16.29 | $16.81 | 90,000 | — | — |
| 2021-04-22 | $15.98 | $16.49 | 162,000 | — | — |
| 2021-04-21 | $16.45 | $16.98 | 98,000 | — | — |
| 2021-04-20 | $16.14 | $16.66 | 153,500 | — | — |
| 2021-04-19 | $16.52 | $17.05 | 125,000 | — | — |
| 2021-04-16 | $16.85 | $17.39 | 128,500 | — | — |
| 2021-04-15 | $16.84 | $17.38 | 67,000 | — | — |
| 2021-04-14 | $16.72 | $17.26 | 128,000 | — | — |
| 2021-04-13 | $16.73 | $17.26 | 171,500 | — | — |
| 2021-04-12 | $16.83 | $17.37 | 188,000 | — | — |
| 2021-04-09 | $16.76 | $17.29 | 130,500 | — | — |
| 2021-04-08 | $16.68 | $17.21 | 103,500 | — | — |
| 2021-04-07 | $16.65 | $17.19 | 119,500 | — | — |
| 2021-04-06 | $16.65 | $17.19 | 143,000 | — | — |
| 2021-04-05 | $17.07 | $17.61 | 99,500 | — | — |
| 2021-04-01 | $16.85 | $17.39 | 93,500 | — | — |
| 2021-03-31 | $16.96 | $17.50 | 126,500 | — | — |
| 2021-03-30 | $17.66 | $18.23 | 88,500 | — | — |
| 2021-03-29 | $17.49 | $18.05 | 116,500 | — | — |
| 2021-03-26 | $18.28 | $18.86 | 99,000 | — | — |
| 2021-03-25 | $17.97 | $18.55 | 79,500 | — | — |
| 2021-03-24 | $17.55 | $18.11 | 114,500 | — | — |
| 2021-03-23 | $17.83 | $18.41 | 174,000 | — | — |
| 2021-03-22 | $18.09 | $18.67 | 250,000 | — | — |
| 2021-03-19 | $18.09 | $18.67 | 167,500 | — | — |
| 2021-03-18 | $18.01 | $18.59 | 230,000 | — | — |
| 2021-03-17 | $17.60 | $18.17 | 107,500 | — | — |
| 2021-03-16 | $17.34 | $17.90 | 109,000 | — | — |
| 2021-03-15 | $17.39 | $17.95 | 113,500 | — | — |
| 2021-03-12 | $17.14 | $17.68 | 123,000 | — | — |
| 2021-03-11 | $16.91 | $17.45 | 81,000 | — | — |
| 2021-03-10 | $17.15 | $17.70 | 113,000 | — | — |
| 2021-03-09 | $17.34 | $17.90 | 91,000 | — | — |
| 2021-03-08 | $17.04 | $17.59 | 104,000 | — | — |
| 2021-03-05 | $17.08 | $17.63 | 195,000 | — | — |
| 2021-03-04 | $16.86 | $17.40 | 172,500 | — | — |
| 2021-03-03 | $16.96 | $17.50 | 148,500 | — | — |
| 2021-03-02 | $17.07 | $17.61 | 82,000 | — | — |
| 2021-03-01 | $17.06 | $17.61 | 115,500 | — | — |
| 2021-02-26 | $17.07 | $17.62 | 116,500 | — | — |
| 2021-02-25 | $17.14 | $17.69 | 123,000 | — | — |
| 2021-02-24 | $17.33 | $17.88 | 86,000 | — | — |
| 2021-02-23 | $16.93 | $17.48 | 111,000 | — | — |
| 2021-02-22 | $16.95 | $17.50 | 77,000 | — | — |
| 2021-02-19 | $16.97 | $17.52 | 119,500 | — | — |
| 2021-02-18 | $16.98 | $17.53 | 188,500 | — | — |
| 2021-02-17 | $17.59 | $18.15 | 135,500 | — | — |
| 2021-02-16 | $16.99 | $17.53 | 132,500 | — | — |
| 2021-02-12 | $16.94 | $17.49 | 82,500 | — | — |
| 2021-02-11 | $16.89 | $17.44 | 69,500 | — | — |
| 2021-02-10 | $16.88 | $17.42 | 136,500 | — | — |
| 2021-02-09 | $16.79 | $17.33 | 142,500 | — | — |
| 2021-02-08 | $17.36 | $17.92 | 133,000 | — | — |
| 2021-02-05 | $17.61 | $18.17 | 113,500 | — | — |
| 2021-02-04 | $17.15 | $17.70 | 83,000 | — | — |
| 2021-02-03 | $16.80 | $17.34 | 112,500 | — | — |
| 2021-02-02 | $16.66 | $17.19 | 102,500 | — | — |
| 2021-02-01 | $16.52 | $17.05 | 98,000 | — | — |
| 2021-01-29 | $16.19 | $16.70 | 168,500 | — | — |
| 2021-01-28 | $16.30 | $16.82 | 159,500 | — | — |
| 2021-01-27 | $16.04 | $16.55 | 118,500 | — | — |
| 2021-01-26 | $16.55 | $17.08 | 131,500 | — | — |
| 2021-01-25 | $16.69 | $17.22 | 113,000 | — | — |
| 2021-01-22 | $16.70 | $17.24 | 88,000 | — | — |
| 2021-01-21 | $17.06 | $17.61 | 164,500 | — | — |
| 2021-01-20 | $17.40 | $17.96 | 92,500 | — | — |
| 2021-01-19 | $17.25 | $17.81 | 95,500 | — | — |
| 2021-01-15 | $17.29 | $17.85 | 101,000 | — | — |
| 2021-01-14 | $17.61 | $18.18 | 110,000 | — | — |
| 2021-01-13 | $17.71 | $18.27 | 124,000 | — | — |
| 2021-01-12 | $17.79 | $18.36 | 179,000 | — | — |
| 2021-01-11 | $17.12 | $17.67 | 143,000 | — | — |
| 2021-01-08 | $17.13 | $17.68 | 173,000 | — | — |
| 2021-01-07 | $16.96 | $17.50 | 252,000 | — | — |
| 2021-01-06 | $16.17 | $16.69 | 229,500 | — | — |
| 2021-01-05 | $15.32 | $15.81 | 93,000 | — | — |
| 2021-01-04 | $15.18 | $15.66 | 127,500 | — | — |