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
- 2012-10-03 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 | $19.31 | $25.96 | 22,400 | — | — |
| 2021-12-30 | $19.21 | $25.82 | 29,100 | — | — |
| 2021-12-29 | $19.45 | $26.14 | 21,300 | — | — |
| 2021-12-28 | $19.57 | $26.31 | 27,600 | — | — |
| 2021-12-27 | $19.91 | $26.76 | 65,500 | — | — |
| 2021-12-23 | $19.25 | $25.88 | 73,100 | — | — |
| 2021-12-22 | $18.91 | $25.42 | 45,500 | — | — |
| 2021-12-21 | $18.71 | $25.15 | 50,200 | — | — |
| 2021-12-20 | $18.26 | $24.54 | 76,600 | — | — |
| 2021-12-17 | $19.00 | $25.54 | 278,800 | — | — |
| 2021-12-16 | $18.91 | $25.42 | 82,200 | — | — |
| 2021-12-15 | $18.69 | $25.12 | 95,100 | — | — |
| 2021-12-14 | $18.68 | $25.11 | 56,400 | — | — |
| 2021-12-13 | $18.92 | $25.43 | 80,300 | — | — |
| 2021-12-10 | $19.00 | $25.54 | 77,400 | — | — |
| 2021-12-09 | $19.03 | $25.58 | 51,300 | — | — |
| 2021-12-08 | $19.58 | $26.32 | 32,500 | — | — |
| 2021-12-07 | $19.44 | $26.13 | 70,500 | — | — |
| 2021-12-06 | $19.44 | $26.13 | 92,000 | — | — |
| 2021-12-03 | $18.93 | $25.45 | 60,200 | — | — |
| 2021-12-02 | $19.25 | $25.88 | 81,700 | — | — |
| 2021-12-01 | $18.94 | $25.46 | 98,000 | — | — |
| 2021-11-30 | $18.98 | $25.51 | 126,300 | — | — |
| 2021-11-29 | $19.33 | $25.98 | 100,800 | — | — |
| 2021-11-26 | $19.81 | $26.63 | 90,700 | — | — |
| 2021-11-24 | $20.61 | $27.70 | 24,400 | — | — |
| 2021-11-23 | $20.94 | $28.15 | 60,500 | — | — |
| 2021-11-22 | $21.13 | $28.40 | 108,000 | — | — |
| 2021-11-19 | $21.09 | $28.35 | 55,000 | — | — |
| 2021-11-18 | $21.39 | $28.75 | 73,200 | — | — |
| 2021-11-17 | $21.74 | $29.22 | 36,000 | — | — |
| 2021-11-16 | $22.04 | $29.63 | 63,000 | — | — |
| 2021-11-15 | $22.51 | $30.26 | 74,500 | — | — |
| 2021-11-12 | $22.96 | $30.86 | 58,600 | — | — |
| 2021-11-11 | $23.13 | $31.09 | 219,800 | — | — |
| 2021-11-10 | $22.53 | $30.28 | 41,600 | — | — |
| 2021-11-09 | $23.07 | $31.01 | 95,600 | — | — |
| 2021-11-08 | $22.84 | $30.70 | 132,800 | — | — |
| 2021-11-05 | $22.02 | $29.60 | 95,200 | — | — |
| 2021-11-04 | $21.09 | $28.35 | 167,800 | — | — |
| 2021-11-03 | $20.88 | $28.07 | 61,800 | — | — |
| 2021-11-02 | $20.40 | $27.42 | 51,100 | — | — |
| 2021-11-01 | $20.84 | $28.01 | 86,300 | — | — |
| 2021-10-29 | $20.11 | $27.03 | 47,900 | — | — |
| 2021-10-28 | $20.06 | $26.96 | 91,500 | — | — |
| 2021-10-27 | $20.47 | $27.52 | 75,700 | — | — |
| 2021-10-26 | $21.96 | $29.52 | 172,700 | — | — |
| 2021-10-25 | $20.56 | $27.64 | 107,200 | — | — |
| 2021-10-22 | $21.09 | $28.35 | 92,700 | — | — |
| 2021-10-21 | $21.27 | $28.59 | 289,600 | — | — |
| 2021-10-20 | $21.19 | $28.48 | 101,700 | — | — |
| 2021-10-19 | $21.26 | $28.58 | 67,900 | — | — |
| 2021-10-18 | $21.21 | $28.51 | 102,600 | — | — |
| 2021-10-15 | $21.36 | $28.71 | 97,000 | — | — |
| 2021-10-14 | $21.03 | $28.27 | 59,800 | — | — |
| 2021-10-13 | $20.87 | $27.88 | 37,600 | — | — |
| 2021-10-12 | $20.74 | $27.71 | 102,800 | — | — |
| 2021-10-11 | $20.66 | $27.60 | 48,800 | — | — |
| 2021-10-08 | $20.10 | $26.86 | 198,700 | — | — |
| 2021-10-07 | $19.99 | $26.71 | 77,700 | — | — |
| 2021-10-06 | $19.58 | $26.16 | 114,700 | — | — |
| 2021-10-05 | $19.38 | $25.89 | 67,900 | — | — |
| 2021-10-04 | $19.77 | $26.42 | 83,200 | — | — |
| 2021-10-01 | $20.00 | $26.72 | 84,400 | — | — |
| 2021-09-30 | $19.63 | $26.23 | 53,600 | — | — |
| 2021-09-29 | $20.24 | $27.04 | 57,800 | — | — |
| 2021-09-28 | $20.11 | $26.87 | 49,800 | — | — |
| 2021-09-27 | $20.28 | $27.10 | 65,500 | — | — |
| 2021-09-24 | $19.93 | $26.63 | 45,000 | — | — |
| 2021-09-23 | $20.01 | $26.74 | 59,000 | — | — |
| 2021-09-22 | $19.03 | $25.43 | 37,500 | — | — |
| 2021-09-21 | $18.93 | $25.29 | 33,200 | — | — |
| 2021-09-20 | $19.14 | $25.57 | 68,100 | — | — |
| 2021-09-17 | $19.48 | $26.03 | 273,300 | — | — |
| 2021-09-16 | $19.56 | $26.13 | 68,700 | — | — |
| 2021-09-15 | $20.68 | $27.63 | 87,500 | — | — |
| 2021-09-14 | $20.66 | $27.60 | 87,200 | — | — |
| 2021-09-13 | $21.15 | $28.26 | 67,200 | — | — |
| 2021-09-10 | $20.52 | $27.42 | 85,200 | — | — |
| 2021-09-09 | $20.60 | $27.52 | 68,000 | — | — |
| 2021-09-08 | $20.94 | $27.98 | 59,300 | — | — |
| 2021-09-07 | $21.08 | $28.17 | 38,000 | — | — |
| 2021-09-03 | $21.15 | $28.26 | 42,200 | — | — |
| 2021-09-02 | $21.00 | $28.06 | 35,100 | — | — |
| 2021-09-01 | $20.97 | $28.02 | 44,500 | — | — |
| 2021-08-31 | $21.35 | $28.53 | 70,600 | — | — |
| 2021-08-30 | $21.09 | $28.18 | 33,700 | — | — |
| 2021-08-27 | $21.18 | $28.30 | 49,800 | — | — |
| 2021-08-26 | $20.56 | $27.47 | 54,000 | — | — |
| 2021-08-25 | $20.74 | $27.71 | 60,500 | — | — |
| 2021-08-24 | $20.80 | $27.79 | 68,700 | — | — |
| 2021-08-23 | $20.97 | $28.02 | 81,000 | — | — |
| 2021-08-20 | $20.33 | $27.16 | 74,900 | — | — |
| 2021-08-19 | $19.96 | $26.67 | 43,300 | — | — |
| 2021-08-18 | $20.33 | $27.16 | 74,100 | — | — |
| 2021-08-17 | $20.30 | $27.12 | 27,400 | — | — |
| 2021-08-16 | $20.67 | $27.62 | 68,100 | — | — |
| 2021-08-13 | $20.42 | $27.28 | 16,400 | — | — |
| 2021-08-12 | $20.75 | $27.72 | 33,900 | — | — |
| 2021-08-11 | $20.81 | $27.80 | 42,500 | — | — |
| 2021-08-10 | $20.39 | $27.24 | 19,200 | — | — |
| 2021-08-09 | $20.15 | $26.92 | 42,700 | — | — |
| 2021-08-06 | $20.25 | $27.06 | 41,100 | — | — |
| 2021-08-05 | $20.25 | $27.06 | 46,500 | — | — |
| 2021-08-04 | $19.87 | $26.55 | 60,400 | — | — |
| 2021-08-03 | $20.53 | $27.43 | 145,600 | — | — |
| 2021-08-02 | $20.24 | $27.04 | 76,700 | — | — |
| 2021-07-30 | $20.85 | $27.86 | 113,800 | — | — |
| 2021-07-29 | $20.08 | $26.83 | 48,100 | — | — |
| 2021-07-28 | $19.86 | $26.54 | 61,400 | — | — |
| 2021-07-27 | $19.90 | $26.59 | 103,500 | — | — |
| 2021-07-26 | $19.79 | $26.44 | 118,500 | — | — |
| 2021-07-23 | $19.56 | $26.13 | 58,600 | — | — |
| 2021-07-22 | $19.80 | $26.46 | 45,400 | — | — |
| 2021-07-21 | $20.88 | $27.90 | 66,100 | — | — |
| 2021-07-20 | $20.72 | $27.68 | 80,600 | — | — |
| 2021-07-19 | $20.20 | $26.99 | 66,400 | — | — |
| 2021-07-16 | $20.88 | $27.90 | 44,200 | — | — |
| 2021-07-15 | $21.64 | $28.91 | 42,400 | — | — |
| 2021-07-14 | $22.00 | $29.23 | 64,200 | — | — |
| 2021-07-13 | $22.15 | $29.43 | 57,300 | — | — |
| 2021-07-12 | $22.40 | $29.76 | 45,800 | — | — |
| 2021-07-09 | $21.98 | $29.20 | 59,600 | — | — |
| 2021-07-08 | $21.89 | $29.08 | 144,000 | — | — |
| 2021-07-07 | $22.34 | $29.68 | 78,900 | — | — |
| 2021-07-06 | $21.87 | $29.05 | 144,900 | — | — |
| 2021-07-02 | $21.94 | $29.15 | 53,600 | — | — |
| 2021-07-01 | $22.35 | $29.69 | 67,800 | — | — |
| 2021-06-30 | $22.25 | $29.56 | 171,700 | — | — |
| 2021-06-29 | $22.01 | $29.24 | 160,700 | — | — |
| 2021-06-28 | $21.67 | $28.79 | 117,400 | — | — |
| 2021-06-25 | $21.00 | $27.90 | 517,100 | — | — |
| 2021-06-24 | $21.35 | $28.36 | 113,000 | — | — |
| 2021-06-23 | $21.24 | $28.22 | 53,100 | — | — |
| 2021-06-22 | $21.34 | $28.35 | 58,100 | — | — |
| 2021-06-21 | $21.57 | $28.66 | 55,600 | — | — |
| 2021-06-18 | $20.68 | $27.47 | 223,600 | — | — |
| 2021-06-17 | $21.34 | $28.35 | 57,900 | — | — |
| 2021-06-16 | $22.31 | $29.64 | 55,700 | — | — |
| 2021-06-15 | $22.53 | $29.93 | 50,500 | — | — |
| 2021-06-14 | $22.29 | $29.61 | 62,500 | — | — |
| 2021-06-11 | $22.73 | $30.20 | 71,700 | — | — |
| 2021-06-10 | $22.76 | $30.24 | 96,400 | — | — |
| 2021-06-09 | $23.06 | $30.64 | 124,400 | — | — |
| 2021-06-08 | $22.99 | $30.54 | 71,400 | — | — |
| 2021-06-07 | $23.10 | $30.69 | 78,400 | — | — |
| 2021-06-04 | $22.62 | $30.05 | 79,000 | — | — |
| 2021-06-03 | $22.85 | $30.36 | 34,700 | — | — |
| 2021-06-02 | $23.15 | $30.76 | 123,100 | — | — |
| 2021-06-01 | $23.52 | $31.25 | 129,200 | — | — |
| 2021-05-28 | $22.86 | $30.37 | 51,500 | — | — |
| 2021-05-27 | $22.94 | $30.48 | 120,900 | — | — |
| 2021-05-26 | $22.39 | $29.75 | 65,300 | — | — |
| 2021-05-25 | $22.33 | $29.67 | 62,600 | — | — |
| 2021-05-24 | $22.66 | $30.10 | 59,300 | — | — |
| 2021-05-21 | $22.43 | $29.80 | 88,400 | — | — |
| 2021-05-20 | $21.90 | $29.09 | 62,800 | — | — |
| 2021-05-19 | $22.30 | $29.63 | 70,600 | — | — |
| 2021-05-18 | $22.32 | $29.65 | 98,300 | — | — |
| 2021-05-17 | $22.28 | $29.60 | 190,700 | — | — |
| 2021-05-14 | $21.85 | $29.03 | 138,100 | — | — |
| 2021-05-13 | $21.73 | $28.87 | 90,100 | — | — |
| 2021-05-12 | $20.76 | $27.58 | 152,000 | — | — |
| 2021-05-11 | $21.61 | $28.71 | 67,300 | — | — |
| 2021-05-10 | $22.44 | $29.81 | 69,000 | — | — |
| 2021-05-07 | $23.00 | $30.56 | 94,200 | — | — |
| 2021-05-06 | $22.88 | $30.40 | 65,900 | — | — |
| 2021-05-05 | $22.56 | $29.97 | 30,000 | — | — |
| 2021-05-04 | $22.44 | $29.81 | 60,000 | — | — |
| 2021-05-03 | $22.28 | $29.60 | 79,100 | — | — |
| 2021-04-30 | $22.11 | $29.37 | 122,300 | — | — |
| 2021-04-29 | $21.46 | $28.51 | 69,800 | — | — |
| 2021-04-28 | $21.01 | $27.91 | 78,800 | — | — |
| 2021-04-27 | $20.54 | $27.29 | 57,400 | — | — |
| 2021-04-26 | $20.41 | $27.12 | 42,100 | — | — |
| 2021-04-23 | $20.01 | $26.58 | 75,000 | — | — |
| 2021-04-22 | $19.85 | $26.37 | 77,200 | — | — |
| 2021-04-21 | $20.81 | $27.65 | 41,300 | — | — |
| 2021-04-20 | $20.41 | $27.12 | 62,000 | — | — |
| 2021-04-19 | $20.74 | $27.55 | 61,000 | — | — |
| 2021-04-16 | $20.81 | $27.65 | 50,000 | — | — |
| 2021-04-15 | $21.00 | $27.90 | 73,200 | — | — |
| 2021-04-14 | $20.60 | $27.20 | 66,700 | — | — |
| 2021-04-13 | $20.16 | $26.62 | 33,600 | — | — |
| 2021-04-12 | $20.73 | $27.37 | 30,100 | — | — |
| 2021-04-09 | $20.47 | $27.03 | 84,800 | — | — |
| 2021-04-08 | $20.57 | $27.16 | 95,700 | — | — |
| 2021-04-07 | $20.76 | $27.41 | 78,400 | — | — |
| 2021-04-06 | $21.16 | $27.94 | 129,100 | — | — |
| 2021-04-05 | $20.86 | $27.54 | 80,400 | — | — |
| 2021-04-01 | $20.99 | $27.72 | 72,600 | — | — |
| 2021-03-31 | $21.28 | $28.10 | 190,300 | — | — |
| 2021-03-30 | $20.62 | $27.23 | 103,300 | — | — |
| 2021-03-29 | $20.28 | $26.78 | 103,700 | — | — |
| 2021-03-26 | $20.72 | $27.36 | 68,200 | — | — |
| 2021-03-25 | $20.24 | $26.73 | 128,400 | — | — |
| 2021-03-24 | $19.86 | $26.22 | 88,500 | — | — |
| 2021-03-23 | $19.97 | $26.37 | 92,500 | — | — |
| 2021-03-22 | $20.27 | $26.77 | 118,900 | — | — |
| 2021-03-19 | $21.09 | $27.85 | 295,000 | — | — |
| 2021-03-18 | $21.29 | $28.11 | 112,400 | — | — |
| 2021-03-17 | $21.33 | $28.17 | 73,400 | — | — |
| 2021-03-16 | $21.94 | $28.97 | 100,700 | — | — |
| 2021-03-15 | $22.06 | $29.13 | 103,300 | — | — |
| 2021-03-12 | $21.95 | $28.98 | 62,600 | — | — |
| 2021-03-11 | $21.37 | $28.22 | 89,300 | — | — |
| 2021-03-10 | $21.36 | $28.21 | 148,000 | — | — |
| 2021-03-09 | $20.78 | $27.44 | 70,600 | — | — |
| 2021-03-08 | $20.65 | $27.27 | 100,800 | — | — |
| 2021-03-05 | $20.14 | $26.59 | 184,200 | — | — |
| 2021-03-04 | $19.43 | $25.66 | 86,000 | — | — |
| 2021-03-03 | $19.88 | $26.25 | 134,400 | — | — |
| 2021-03-02 | $19.55 | $25.82 | 111,000 | — | — |
| 2021-03-01 | $20.11 | $26.55 | 110,200 | — | — |
| 2021-02-26 | $19.16 | $25.30 | 100,400 | — | — |
| 2021-02-25 | $19.63 | $25.92 | 132,600 | — | — |
| 2021-02-24 | $19.87 | $26.24 | 238,800 | — | — |
| 2021-02-23 | $19.46 | $25.70 | 158,100 | — | — |
| 2021-02-22 | $19.45 | $25.68 | 70,800 | — | — |
| 2021-02-19 | $18.66 | $24.64 | 80,600 | — | — |
| 2021-02-18 | $18.19 | $24.02 | 251,400 | — | — |
| 2021-02-17 | $18.44 | $24.35 | 90,900 | — | — |
| 2021-02-16 | $18.53 | $24.47 | 57,800 | — | — |
| 2021-02-12 | $18.22 | $24.06 | 34,900 | — | — |
| 2021-02-11 | $18.41 | $24.31 | 106,300 | — | — |
| 2021-02-10 | $18.57 | $24.52 | 45,900 | — | — |
| 2021-02-09 | $18.41 | $24.31 | 151,800 | — | — |
| 2021-02-08 | $18.30 | $24.16 | 79,700 | — | — |
| 2021-02-05 | $18.84 | $24.88 | 228,300 | — | — |
| 2021-02-04 | $17.25 | $22.78 | 79,200 | — | — |
| 2021-02-03 | $16.61 | $21.93 | 215,500 | — | — |
| 2021-02-02 | $17.06 | $22.53 | 107,700 | — | — |
| 2021-02-01 | $16.79 | $22.17 | 49,700 | — | — |
| 2021-01-29 | $16.47 | $21.75 | 91,200 | — | — |
| 2021-01-28 | $16.53 | $21.83 | 199,000 | — | — |
| 2021-01-27 | $15.69 | $20.72 | 197,400 | — | — |
| 2021-01-26 | $16.26 | $21.47 | 43,600 | — | — |
| 2021-01-25 | $16.73 | $22.09 | 68,400 | — | — |
| 2021-01-22 | $16.86 | $22.26 | 93,800 | — | — |
| 2021-01-21 | $16.79 | $22.17 | 61,900 | — | — |
| 2021-01-20 | $17.01 | $22.46 | 79,800 | — | — |
| 2021-01-19 | $17.14 | $22.63 | 76,400 | — | — |
| 2021-01-15 | $17.31 | $22.86 | 60,800 | — | — |
| 2021-01-14 | $17.70 | $23.37 | 77,500 | — | — |
| 2021-01-13 | $17.52 | $22.97 | 62,900 | — | — |
| 2021-01-12 | $17.27 | $22.64 | 83,100 | — | — |
| 2021-01-11 | $17.13 | $22.46 | 53,900 | — | — |
| 2021-01-08 | $17.23 | $22.59 | 58,500 | — | — |
| 2021-01-07 | $17.81 | $23.35 | 58,100 | — | — |
| 2021-01-06 | $17.43 | $22.85 | 118,800 | — | — |
| 2021-01-05 | $16.35 | $21.44 | 63,900 | — | — |
| 2021-01-04 | $16.05 | $21.04 | 92,900 | — | — |