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
- 2018-12-14 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 | $26.47 | $26.47 | 14,400 | — | — |
| 2021-12-30 | $26.17 | $26.17 | 6,900 | — | — |
| 2021-12-29 | $26.33 | $26.33 | 21,900 | — | — |
| 2021-12-28 | $26.25 | $26.25 | 15,900 | — | — |
| 2021-12-27 | $26.14 | $26.14 | 36,100 | — | — |
| 2021-12-23 | $25.78 | $25.78 | 26,300 | — | — |
| 2021-12-22 | $25.87 | $25.87 | 22,500 | — | — |
| 2021-12-21 | $25.15 | $25.15 | 20,500 | — | — |
| 2021-12-20 | $24.24 | $24.24 | 42,300 | — | — |
| 2021-12-17 | $24.82 | $24.82 | 98,300 | — | — |
| 2021-12-16 | $24.43 | $24.43 | 47,700 | — | — |
| 2021-12-15 | $24.95 | $24.95 | 48,100 | — | — |
| 2021-12-14 | $24.75 | $24.75 | 78,900 | — | — |
| 2021-12-13 | $26.24 | $26.24 | 110,300 | — | — |
| 2021-12-10 | $26.93 | $26.93 | 95,700 | — | — |
| 2021-12-09 | $25.40 | $25.40 | 52,800 | — | — |
| 2021-12-08 | $25.16 | $25.16 | 40,200 | — | — |
| 2021-12-07 | $25.04 | $25.04 | 51,800 | — | — |
| 2021-12-06 | $25.15 | $25.15 | 67,200 | — | — |
| 2021-12-03 | $25.45 | $25.45 | 49,000 | — | — |
| 2021-12-02 | $25.54 | $25.54 | 40,500 | — | — |
| 2021-12-01 | $25.17 | $25.17 | 73,000 | — | — |
| 2021-11-30 | $24.97 | $24.97 | 27,500 | — | — |
| 2021-11-29 | $25.14 | $25.14 | 38,800 | — | — |
| 2021-11-26 | $25.57 | $25.57 | 29,400 | — | — |
| 2021-11-24 | $26.87 | $26.87 | 30,700 | — | — |
| 2021-11-23 | $26.83 | $26.83 | 36,700 | — | — |
| 2021-11-22 | $26.19 | $26.19 | 31,700 | — | — |
| 2021-11-19 | $26.36 | $26.36 | 51,300 | — | — |
| 2021-11-18 | $26.32 | $26.32 | 41,900 | — | — |
| 2021-11-17 | $25.04 | $25.04 | 47,500 | — | — |
| 2021-11-16 | $25.71 | $25.71 | 36,700 | — | — |
| 2021-11-15 | $26.09 | $26.09 | 69,900 | — | — |
| 2021-11-12 | $26.79 | $26.79 | 81,900 | — | — |
| 2021-11-11 | $26.37 | $26.37 | 78,700 | — | — |
| 2021-11-10 | $24.63 | $24.63 | 99,700 | — | — |
| 2021-11-09 | $24.05 | $24.05 | 99,900 | — | — |
| 2021-11-08 | $20.80 | $20.80 | 49,600 | — | — |
| 2021-11-05 | $20.18 | $20.18 | 48,200 | — | — |
| 2021-11-04 | $18.84 | $18.84 | 15,000 | — | — |
| 2021-11-03 | $18.95 | $18.95 | 60,000 | — | — |
| 2021-11-02 | $18.09 | $18.09 | 15,300 | — | — |
| 2021-11-01 | $18.13 | $18.13 | 21,900 | — | — |
| 2021-10-29 | $17.75 | $17.75 | 28,300 | — | — |
| 2021-10-28 | $17.77 | $17.77 | 18,500 | — | — |
| 2021-10-27 | $17.64 | $17.64 | 19,400 | — | — |
| 2021-10-26 | $17.96 | $17.96 | 18,600 | — | — |
| 2021-10-25 | $17.94 | $17.94 | 20,200 | — | — |
| 2021-10-22 | $17.59 | $17.59 | 17,900 | — | — |
| 2021-10-21 | $17.39 | $17.39 | 21,100 | — | — |
| 2021-10-20 | $17.46 | $17.46 | 47,000 | — | — |
| 2021-10-19 | $17.20 | $17.20 | 55,400 | — | — |
| 2021-10-18 | $17.24 | $17.24 | 34,800 | — | — |
| 2021-10-15 | $16.89 | $16.89 | 30,400 | — | — |
| 2021-10-14 | $16.97 | $16.97 | 25,200 | — | — |
| 2021-10-13 | $16.80 | $16.80 | 78,900 | — | — |
| 2021-10-12 | $17.06 | $17.06 | 9,900 | — | — |
| 2021-10-11 | $17.02 | $17.02 | 19,900 | — | — |
| 2021-10-08 | $17.36 | $17.36 | 32,900 | — | — |
| 2021-10-07 | $17.08 | $17.08 | 40,800 | — | — |
| 2021-10-06 | $17.43 | $17.43 | 17,300 | — | — |
| 2021-10-05 | $17.53 | $17.53 | 27,200 | — | — |
| 2021-10-04 | $17.63 | $17.63 | 91,200 | — | — |
| 2021-10-01 | $18.17 | $18.17 | 19,300 | — | — |
| 2021-09-30 | $17.97 | $17.97 | 16,100 | — | — |
| 2021-09-29 | $18.13 | $18.13 | 7,400 | — | — |
| 2021-09-28 | $17.94 | $17.94 | 20,400 | — | — |
| 2021-09-27 | $18.17 | $18.17 | 14,300 | — | — |
| 2021-09-24 | $17.87 | $17.87 | 16,400 | — | — |
| 2021-09-23 | $18.02 | $18.02 | 29,900 | — | — |
| 2021-09-22 | $17.57 | $17.57 | 57,700 | — | — |
| 2021-09-21 | $17.44 | $17.44 | 42,200 | — | — |
| 2021-09-20 | $17.12 | $17.12 | 66,000 | — | — |
| 2021-09-17 | $17.48 | $17.48 | 187,300 | — | — |
| 2021-09-16 | $18.07 | $18.07 | 28,100 | — | — |
| 2021-09-15 | $18.22 | $18.22 | 27,900 | — | — |
| 2021-09-14 | $18.24 | $18.24 | 17,200 | — | — |
| 2021-09-13 | $18.60 | $18.60 | 28,500 | — | — |
| 2021-09-10 | $18.93 | $18.93 | 23,100 | — | — |
| 2021-09-09 | $19.27 | $19.27 | 22,200 | — | — |
| 2021-09-08 | $19.00 | $19.00 | 20,500 | — | — |
| 2021-09-07 | $19.46 | $19.46 | 92,100 | — | — |
| 2021-09-03 | $19.75 | $19.75 | 11,100 | — | — |
| 2021-09-02 | $20.08 | $20.08 | 61,900 | — | — |
| 2021-09-01 | $19.75 | $19.75 | 22,400 | — | — |
| 2021-08-31 | $19.60 | $19.60 | 43,400 | — | — |
| 2021-08-30 | $19.03 | $19.03 | 69,300 | — | — |
| 2021-08-27 | $19.40 | $19.40 | 59,900 | — | — |
| 2021-08-26 | $18.52 | $18.52 | 67,800 | — | — |
| 2021-08-25 | $18.04 | $18.04 | 43,200 | — | — |
| 2021-08-24 | $17.91 | $17.91 | 14,200 | — | — |
| 2021-08-23 | $17.95 | $17.95 | 21,200 | — | — |
| 2021-08-20 | $18.33 | $18.33 | 37,900 | — | — |
| 2021-08-19 | $18.26 | $18.26 | 27,800 | — | — |
| 2021-08-18 | $18.00 | $18.00 | 22,000 | — | — |
| 2021-08-17 | $17.90 | $17.90 | 15,200 | — | — |
| 2021-08-16 | $18.34 | $18.34 | 35,800 | — | — |
| 2021-08-13 | $18.61 | $18.61 | 15,400 | — | — |
| 2021-08-12 | $18.70 | $18.70 | 13,900 | — | — |
| 2021-08-11 | $18.68 | $18.68 | 24,300 | — | — |
| 2021-08-10 | $18.90 | $18.90 | 61,900 | — | — |
| 2021-08-09 | $17.50 | $17.50 | 130,200 | — | — |
| 2021-08-06 | $18.10 | $18.10 | 55,600 | — | — |
| 2021-08-05 | $18.09 | $18.09 | 41,000 | — | — |
| 2021-08-04 | $17.76 | $17.76 | 23,800 | — | — |
| 2021-08-03 | $18.11 | $18.11 | 38,100 | — | — |
| 2021-08-02 | $17.48 | $17.48 | 56,300 | — | — |
| 2021-07-30 | $17.64 | $17.64 | 25,800 | — | — |
| 2021-07-29 | $17.31 | $17.31 | 21,400 | — | — |
| 2021-07-28 | $17.38 | $17.38 | 31,500 | — | — |
| 2021-07-27 | $17.04 | $17.04 | 17,400 | — | — |
| 2021-07-26 | $16.86 | $16.86 | 24,500 | — | — |
| 2021-07-23 | $16.95 | $16.95 | 25,600 | — | — |
| 2021-07-22 | $16.54 | $16.54 | 31,500 | — | — |
| 2021-07-21 | $17.01 | $17.01 | 23,800 | — | — |
| 2021-07-20 | $16.46 | $16.46 | 33,300 | — | — |
| 2021-07-19 | $15.97 | $15.97 | 40,700 | — | — |
| 2021-07-16 | $15.91 | $15.91 | 13,600 | — | — |
| 2021-07-15 | $16.11 | $16.11 | 13,600 | — | — |
| 2021-07-14 | $16.30 | $16.30 | 32,100 | — | — |
| 2021-07-13 | $16.26 | $16.26 | 31,500 | — | — |
| 2021-07-12 | $16.94 | $16.94 | 47,900 | — | — |
| 2021-07-09 | $17.18 | $17.18 | 12,900 | — | — |
| 2021-07-08 | $17.04 | $17.04 | 42,400 | — | — |
| 2021-07-07 | $17.54 | $17.54 | 21,000 | — | — |
| 2021-07-06 | $17.26 | $17.26 | 38,300 | — | — |
| 2021-07-02 | $17.88 | $17.88 | 57,700 | — | — |
| 2021-07-01 | $17.34 | $17.34 | 42,300 | — | — |
| 2021-06-30 | $16.91 | $16.91 | 43,300 | — | — |
| 2021-06-29 | $16.91 | $16.91 | 56,300 | — | — |
| 2021-06-28 | $16.89 | $16.89 | 31,200 | — | — |
| 2021-06-25 | $17.19 | $17.19 | 176,600 | — | — |
| 2021-06-24 | $17.30 | $17.30 | 39,700 | — | — |
| 2021-06-23 | $17.37 | $17.37 | 62,200 | — | — |
| 2021-06-22 | $17.23 | $17.23 | 42,400 | — | — |
| 2021-06-21 | $17.78 | $17.78 | 68,300 | — | — |
| 2021-06-18 | $18.00 | $18.00 | 60,000 | — | — |
| 2021-06-17 | $18.21 | $18.21 | 26,600 | — | — |
| 2021-06-16 | $18.37 | $18.37 | 11,200 | — | — |
| 2021-06-15 | $18.63 | $18.63 | 28,100 | — | — |
| 2021-06-14 | $18.46 | $18.46 | 53,500 | — | — |
| 2021-06-11 | $18.99 | $18.99 | 25,100 | — | — |
| 2021-06-10 | $18.75 | $18.75 | 24,800 | — | — |
| 2021-06-09 | $19.15 | $19.15 | 17,800 | — | — |
| 2021-06-08 | $19.55 | $19.55 | 20,600 | — | — |
| 2021-06-07 | $19.54 | $19.54 | 72,600 | — | — |
| 2021-06-04 | $19.44 | $19.44 | 26,800 | — | — |
| 2021-06-03 | $19.50 | $19.50 | 37,200 | — | — |
| 2021-06-02 | $19.42 | $19.42 | 55,600 | — | — |
| 2021-06-01 | $19.38 | $19.38 | 159,500 | — | — |
| 2021-05-28 | $19.04 | $19.04 | 29,600 | — | — |
| 2021-05-27 | $18.85 | $18.85 | 84,400 | — | — |
| 2021-05-26 | $18.97 | $18.97 | 64,300 | — | — |
| 2021-05-25 | $18.81 | $18.81 | 40,700 | — | — |
| 2021-05-24 | $18.87 | $18.87 | 56,900 | — | — |
| 2021-05-21 | $19.25 | $19.25 | 55,700 | — | — |
| 2021-05-20 | $19.29 | $19.29 | 44,400 | — | — |
| 2021-05-19 | $19.07 | $19.07 | 45,500 | — | — |
| 2021-05-18 | $18.67 | $18.67 | 41,200 | — | — |
| 2021-05-17 | $19.07 | $19.07 | 32,200 | — | — |
| 2021-05-14 | $19.60 | $19.60 | 46,600 | — | — |
| 2021-05-13 | $19.36 | $19.36 | 85,600 | — | — |
| 2021-05-12 | $18.28 | $18.28 | 42,400 | — | — |
| 2021-05-11 | $18.35 | $18.35 | 71,300 | — | — |
| 2021-05-10 | $18.94 | $18.94 | 74,700 | — | — |
| 2021-05-07 | $19.69 | $19.69 | 42,500 | — | — |
| 2021-05-06 | $18.47 | $18.47 | 49,100 | — | — |
| 2021-05-05 | $18.24 | $18.24 | 31,400 | — | — |
| 2021-05-04 | $18.11 | $18.11 | 25,900 | — | — |
| 2021-05-03 | $18.40 | $18.40 | 57,400 | — | — |
| 2021-04-30 | $17.86 | $17.86 | 33,100 | — | — |
| 2021-04-29 | $17.78 | $17.78 | 8,800 | — | — |
| 2021-04-28 | $17.55 | $17.55 | 20,300 | — | — |
| 2021-04-27 | $17.67 | $17.67 | 23,800 | — | — |
| 2021-04-26 | $17.82 | $17.82 | 26,700 | — | — |
| 2021-04-23 | $18.13 | $18.13 | 19,300 | — | — |
| 2021-04-22 | $17.82 | $17.82 | 18,900 | — | — |
| 2021-04-21 | $17.86 | $17.86 | 30,000 | — | — |
| 2021-04-20 | $17.80 | $17.80 | 46,500 | — | — |
| 2021-04-19 | $18.25 | $18.25 | 42,400 | — | — |
| 2021-04-16 | $18.71 | $18.71 | 18,200 | — | — |
| 2021-04-15 | $18.88 | $18.88 | 30,900 | — | — |
| 2021-04-14 | $18.65 | $18.65 | 17,300 | — | — |
| 2021-04-13 | $18.48 | $18.48 | 14,800 | — | — |
| 2021-04-12 | $18.87 | $18.87 | 13,700 | — | — |
| 2021-04-09 | $18.78 | $18.78 | 26,200 | — | — |
| 2021-04-08 | $18.57 | $18.57 | 18,800 | — | — |
| 2021-04-07 | $18.44 | $18.44 | 55,200 | — | — |
| 2021-04-06 | $19.01 | $19.01 | 27,400 | — | — |
| 2021-04-05 | $19.21 | $19.21 | 76,600 | — | — |
| 2021-04-01 | $18.68 | $18.68 | 45,000 | — | — |
| 2021-03-31 | $17.73 | $17.73 | 23,400 | — | — |
| 2021-03-30 | $17.70 | $17.70 | 40,200 | — | — |
| 2021-03-29 | $17.92 | $17.92 | 46,000 | — | — |
| 2021-03-26 | $18.20 | $18.20 | 30,300 | — | — |
| 2021-03-25 | $17.65 | $17.65 | 32,500 | — | — |
| 2021-03-24 | $17.15 | $17.15 | 41,500 | — | — |
| 2021-03-23 | $17.58 | $17.58 | 72,800 | — | — |
| 2021-03-22 | $17.79 | $17.79 | 55,000 | — | — |
| 2021-03-19 | $18.09 | $18.09 | 154,700 | — | — |
| 2021-03-18 | $16.35 | $16.35 | 74,000 | — | — |
| 2021-03-17 | $16.72 | $16.72 | 93,500 | — | — |
| 2021-03-16 | $16.41 | $16.41 | 18,200 | — | — |
| 2021-03-15 | $16.60 | $16.60 | 26,800 | — | — |
| 2021-03-12 | $16.60 | $16.60 | 19,400 | — | — |
| 2021-03-11 | $16.49 | $16.49 | 19,200 | — | — |
| 2021-03-10 | $16.45 | $16.45 | 23,800 | — | — |
| 2021-03-09 | $15.96 | $15.96 | 37,200 | — | — |
| 2021-03-08 | $15.49 | $15.49 | 41,100 | — | — |
| 2021-03-05 | $15.59 | $15.59 | 29,300 | — | — |
| 2021-03-04 | $15.52 | $15.52 | 45,700 | — | — |
| 2021-03-03 | $15.64 | $15.64 | 54,800 | — | — |
| 2021-03-02 | $15.61 | $15.61 | 58,900 | — | — |
| 2021-03-01 | $15.95 | $15.95 | 66,500 | — | — |
| 2021-02-26 | $15.71 | $15.71 | 32,700 | — | — |
| 2021-02-25 | $15.84 | $15.84 | 28,300 | — | — |
| 2021-02-24 | $16.69 | $16.69 | 95,200 | — | — |
| 2021-02-23 | $16.99 | $16.99 | 55,900 | — | — |
| 2021-02-22 | $16.60 | $16.60 | 32,200 | — | — |
| 2021-02-19 | $16.76 | $16.76 | 33,500 | — | — |
| 2021-02-18 | $16.23 | $16.23 | 44,100 | — | — |
| 2021-02-17 | $15.98 | $15.98 | 36,100 | — | — |
| 2021-02-16 | $15.65 | $15.65 | 31,100 | — | — |
| 2021-02-12 | $15.84 | $15.84 | 21,100 | — | — |
| 2021-02-11 | $16.34 | $16.34 | 22,000 | — | — |
| 2021-02-10 | $16.43 | $16.43 | 34,900 | — | — |
| 2021-02-09 | $16.75 | $16.75 | 45,400 | — | — |
| 2021-02-08 | $16.77 | $16.77 | 24,600 | — | — |
| 2021-02-05 | $16.18 | $16.18 | 53,000 | — | — |
| 2021-02-04 | $16.36 | $16.36 | 46,300 | — | — |
| 2021-02-03 | $15.03 | $15.03 | 72,300 | — | — |
| 2021-02-02 | $15.01 | $15.01 | 185,000 | — | — |
| 2021-02-01 | $14.10 | $14.10 | 46,100 | — | — |
| 2021-01-29 | $14.17 | $14.17 | 33,700 | — | — |
| 2021-01-28 | $14.20 | $14.20 | 35,500 | — | — |
| 2021-01-27 | $14.26 | $14.26 | 44,100 | — | — |
| 2021-01-26 | $15.07 | $15.07 | 19,900 | — | — |
| 2021-01-25 | $15.23 | $15.23 | 21,300 | — | — |
| 2021-01-22 | $15.36 | $15.36 | 32,200 | — | — |
| 2021-01-21 | $15.20 | $15.20 | 36,100 | — | — |
| 2021-01-20 | $15.22 | $15.22 | 52,700 | — | — |
| 2021-01-19 | $14.95 | $14.95 | 22,700 | — | — |
| 2021-01-15 | $14.88 | $14.88 | 17,400 | — | — |
| 2021-01-14 | $14.92 | $14.92 | 11,200 | — | — |
| 2021-01-13 | $14.87 | $14.87 | 15,200 | — | — |
| 2021-01-12 | $15.10 | $15.10 | 17,800 | — | — |
| 2021-01-11 | $15.15 | $15.15 | 17,900 | — | — |
| 2021-01-08 | $14.89 | $14.89 | 22,900 | — | — |
| 2021-01-07 | $14.96 | $14.96 | 20,900 | — | — |
| 2021-01-06 | $14.93 | $14.93 | 39,800 | — | — |
| 2021-01-05 | $14.90 | $14.90 | 24,400 | — | — |
| 2021-01-04 | $14.66 | $14.66 | 21,200 | — | — |