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
- 2013-10-10 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 | $16.05 | $16.05 | 441,200 | — | — |
| 2021-12-30 | $16.28 | $16.28 | 367,200 | — | — |
| 2021-12-29 | $15.91 | $15.91 | 260,900 | — | — |
| 2021-12-28 | $16.26 | $16.26 | 237,200 | — | — |
| 2021-12-27 | $16.76 | $16.76 | 305,600 | — | — |
| 2021-12-23 | $17.38 | $17.38 | 258,800 | — | — |
| 2021-12-22 | $17.16 | $17.16 | 267,700 | — | — |
| 2021-12-21 | $16.87 | $16.87 | 340,100 | — | — |
| 2021-12-20 | $17.14 | $17.14 | 455,600 | — | — |
| 2021-12-17 | $16.57 | $16.57 | 1,786,600 | — | — |
| 2021-12-16 | $16.54 | $16.54 | 446,700 | — | — |
| 2021-12-15 | $17.35 | $17.35 | 555,100 | — | — |
| 2021-12-14 | $16.23 | $16.23 | 415,300 | — | — |
| 2021-12-13 | $16.20 | $16.20 | 370,800 | — | — |
| 2021-12-10 | $16.44 | $16.44 | 303,400 | — | — |
| 2021-12-09 | $16.73 | $16.73 | 303,000 | — | — |
| 2021-12-08 | $17.60 | $17.60 | 250,100 | — | — |
| 2021-12-07 | $17.21 | $17.21 | 434,500 | — | — |
| 2021-12-06 | $16.73 | $16.73 | 432,800 | — | — |
| 2021-12-03 | $16.40 | $16.40 | 582,000 | — | — |
| 2021-12-02 | $17.33 | $17.33 | 450,200 | — | — |
| 2021-12-01 | $16.61 | $16.61 | 454,200 | — | — |
| 2021-11-30 | $17.60 | $17.60 | 489,300 | — | — |
| 2021-11-29 | $17.91 | $17.91 | 334,800 | — | — |
| 2021-11-26 | $18.77 | $18.77 | 352,800 | — | — |
| 2021-11-24 | $19.65 | $19.65 | 415,800 | — | — |
| 2021-11-23 | $18.92 | $18.92 | 709,300 | — | — |
| 2021-11-22 | $18.29 | $18.29 | 574,400 | — | — |
| 2021-11-19 | $18.55 | $18.55 | 3,957,200 | — | — |
| 2021-11-18 | $19.23 | $19.23 | 466,500 | — | — |
| 2021-11-17 | $19.13 | $19.13 | 361,000 | — | — |
| 2021-11-16 | $19.25 | $19.25 | 472,900 | — | — |
| 2021-11-15 | $19.53 | $19.53 | 318,400 | — | — |
| 2021-11-12 | $19.99 | $19.99 | 299,200 | — | — |
| 2021-11-11 | $20.05 | $20.05 | 247,100 | — | — |
| 2021-11-10 | $20.40 | $20.40 | 258,300 | — | — |
| 2021-11-09 | $21.27 | $21.27 | 263,600 | — | — |
| 2021-11-08 | $20.83 | $20.83 | 315,400 | — | — |
| 2021-11-05 | $21.88 | $21.88 | 385,400 | — | — |
| 2021-11-04 | $21.47 | $21.47 | 309,100 | — | — |
| 2021-11-03 | $21.67 | $21.67 | 625,900 | — | — |
| 2021-11-02 | $20.48 | $20.48 | 251,300 | — | — |
| 2021-11-01 | $20.81 | $20.81 | 533,400 | — | — |
| 2021-10-29 | $19.53 | $19.53 | 270,500 | — | — |
| 2021-10-28 | $19.90 | $19.90 | 534,900 | — | — |
| 2021-10-27 | $19.54 | $19.54 | 448,700 | — | — |
| 2021-10-26 | $19.05 | $19.05 | 344,200 | — | — |
| 2021-10-25 | $19.33 | $19.33 | 303,300 | — | — |
| 2021-10-22 | $19.11 | $19.11 | 343,700 | — | — |
| 2021-10-21 | $19.43 | $19.43 | 265,500 | — | — |
| 2021-10-20 | $19.33 | $19.33 | 223,500 | — | — |
| 2021-10-19 | $19.60 | $19.60 | 358,900 | — | — |
| 2021-10-18 | $19.74 | $19.74 | 369,000 | — | — |
| 2021-10-15 | $19.74 | $19.74 | 642,200 | — | — |
| 2021-10-14 | $21.05 | $21.05 | 255,500 | — | — |
| 2021-10-13 | $20.94 | $20.94 | 204,600 | — | — |
| 2021-10-12 | $21.19 | $21.19 | 323,500 | — | — |
| 2021-10-11 | $20.74 | $20.74 | 252,000 | — | — |
| 2021-10-08 | $20.63 | $20.63 | 220,100 | — | — |
| 2021-10-07 | $20.47 | $20.47 | 240,600 | — | — |
| 2021-10-06 | $20.07 | $20.07 | 313,500 | — | — |
| 2021-10-05 | $20.06 | $20.06 | 658,200 | — | — |
| 2021-10-04 | $20.27 | $20.27 | 398,300 | — | — |
| 2021-10-01 | $21.44 | $21.44 | 530,200 | — | — |
| 2021-09-30 | $20.94 | $20.94 | 621,600 | — | — |
| 2021-09-29 | $20.49 | $20.49 | 505,400 | — | — |
| 2021-09-28 | $20.62 | $20.62 | 549,400 | — | — |
| 2021-09-27 | $20.68 | $20.68 | 551,800 | — | — |
| 2021-09-24 | $19.74 | $19.74 | 345,100 | — | — |
| 2021-09-23 | $20.54 | $20.54 | 1,079,900 | — | — |
| 2021-09-22 | $21.51 | $21.51 | 316,400 | — | — |
| 2021-09-21 | $21.66 | $21.66 | 1,103,300 | — | — |
| 2021-09-20 | $21.21 | $21.21 | 1,115,000 | — | — |
| 2021-09-17 | $20.48 | $20.48 | 2,849,500 | — | — |
| 2021-09-16 | $20.99 | $20.99 | 4,279,800 | — | — |
| 2021-09-15 | $27.53 | $27.53 | 1,189,200 | — | — |
| 2021-09-14 | $27.20 | $27.20 | 848,800 | — | — |
| 2021-09-13 | $27.31 | $27.31 | 2,183,400 | — | — |
| 2021-09-10 | $25.10 | $25.10 | 1,817,700 | — | — |
| 2021-09-09 | $23.00 | $23.00 | 1,403,100 | — | — |
| 2021-09-08 | $21.12 | $21.12 | 692,600 | — | — |
| 2021-09-07 | $21.78 | $21.78 | 716,700 | — | — |
| 2021-09-03 | $22.50 | $22.50 | 544,000 | — | — |
| 2021-09-02 | $23.33 | $23.33 | 384,500 | — | — |
| 2021-09-01 | $23.80 | $23.80 | 342,800 | — | — |
| 2021-08-31 | $23.61 | $23.61 | 302,300 | — | — |
| 2021-08-30 | $23.28 | $23.28 | 266,800 | — | — |
| 2021-08-27 | $23.70 | $23.70 | 294,500 | — | — |
| 2021-08-26 | $22.72 | $22.72 | 253,200 | — | — |
| 2021-08-25 | $22.57 | $22.57 | 1,175,400 | — | — |
| 2021-08-24 | $23.28 | $23.28 | 549,100 | — | — |
| 2021-08-23 | $23.39 | $23.39 | 744,600 | — | — |
| 2021-08-20 | $21.98 | $21.98 | 468,300 | — | — |
| 2021-08-19 | $21.68 | $21.68 | 604,300 | — | — |
| 2021-08-18 | $22.02 | $22.02 | 372,400 | — | — |
| 2021-08-17 | $23.86 | $23.86 | 316,300 | — | — |
| 2021-08-16 | $22.99 | $22.99 | 349,300 | — | — |
| 2021-08-13 | $23.19 | $23.19 | 442,300 | — | — |
| 2021-08-12 | $24.50 | $24.50 | 331,000 | — | — |
| 2021-08-11 | $24.70 | $24.70 | 193,000 | — | — |
| 2021-08-10 | $24.57 | $24.57 | 369,600 | — | — |
| 2021-08-09 | $24.41 | $24.41 | 142,200 | — | — |
| 2021-08-06 | $24.54 | $24.54 | 354,500 | — | — |
| 2021-08-05 | $25.53 | $25.53 | 612,400 | — | — |
| 2021-08-04 | $24.78 | $24.78 | 347,400 | — | — |
| 2021-08-03 | $24.90 | $24.90 | 358,100 | — | — |
| 2021-08-02 | $25.30 | $25.30 | 326,700 | — | — |
| 2021-07-30 | $24.96 | $24.96 | 659,400 | — | — |
| 2021-07-29 | $26.08 | $26.08 | 307,700 | — | — |
| 2021-07-28 | $26.41 | $26.41 | 630,400 | — | — |
| 2021-07-27 | $25.11 | $25.11 | 409,200 | — | — |
| 2021-07-26 | $25.43 | $25.43 | 235,300 | — | — |
| 2021-07-23 | $25.78 | $25.78 | 242,300 | — | — |
| 2021-07-22 | $25.17 | $25.17 | 306,900 | — | — |
| 2021-07-21 | $25.50 | $25.50 | 218,500 | — | — |
| 2021-07-20 | $25.73 | $25.73 | 592,500 | — | — |
| 2021-07-19 | $24.92 | $24.92 | 302,500 | — | — |
| 2021-07-16 | $24.57 | $24.57 | 279,900 | — | — |
| 2021-07-15 | $24.66 | $24.66 | 406,500 | — | — |
| 2021-07-14 | $24.39 | $24.39 | 665,000 | — | — |
| 2021-07-13 | $25.35 | $25.35 | 399,400 | — | — |
| 2021-07-12 | $25.81 | $25.81 | 541,300 | — | — |
| 2021-07-09 | $27.94 | $27.94 | 409,400 | — | — |
| 2021-07-08 | $27.45 | $27.45 | 707,700 | — | — |
| 2021-07-07 | $27.94 | $27.94 | 714,900 | — | — |
| 2021-07-06 | $28.48 | $28.48 | 682,900 | — | — |
| 2021-07-02 | $28.70 | $28.70 | 433,500 | — | — |
| 2021-07-01 | $28.19 | $28.19 | 429,100 | — | — |
| 2021-06-30 | $26.86 | $26.86 | 342,600 | — | — |
| 2021-06-29 | $26.70 | $26.70 | 651,700 | — | — |
| 2021-06-28 | $26.28 | $26.28 | 509,200 | — | — |
| 2021-06-25 | $27.17 | $27.17 | 1,937,000 | — | — |
| 2021-06-24 | $26.11 | $26.11 | 875,400 | — | — |
| 2021-06-23 | $25.58 | $25.58 | 1,736,200 | — | — |
| 2021-06-22 | $23.50 | $23.50 | 1,629,700 | — | — |
| 2021-06-21 | $22.13 | $22.13 | 1,073,100 | — | — |
| 2021-06-18 | $21.89 | $21.89 | 2,166,100 | — | — |
| 2021-06-17 | $21.59 | $21.59 | 1,023,000 | — | — |
| 2021-06-16 | $20.86 | $20.86 | 1,540,600 | — | — |
| 2021-06-15 | $20.49 | $20.49 | 1,022,400 | — | — |
| 2021-06-14 | $20.80 | $20.80 | 1,765,600 | — | — |
| 2021-06-11 | $21.33 | $21.33 | 793,200 | — | — |
| 2021-06-10 | $21.90 | $21.90 | 960,400 | — | — |
| 2021-06-09 | $21.89 | $21.89 | 1,145,800 | — | — |
| 2021-06-08 | $22.64 | $22.64 | 1,472,500 | — | — |
| 2021-06-07 | $23.62 | $23.62 | 2,470,000 | — | — |
| 2021-06-04 | $27.01 | $27.01 | 2,315,100 | — | — |
| 2021-06-03 | $30.36 | $30.36 | 191,400 | — | — |
| 2021-06-02 | $31.07 | $31.07 | 353,800 | — | — |
| 2021-06-01 | $32.34 | $32.34 | 358,300 | — | — |
| 2021-05-28 | $32.19 | $32.19 | 280,800 | — | — |
| 2021-05-27 | $31.56 | $31.56 | 408,500 | — | — |
| 2021-05-26 | $30.97 | $30.97 | 298,000 | — | — |
| 2021-05-25 | $29.57 | $29.57 | 408,400 | — | — |
| 2021-05-24 | $30.01 | $30.01 | 379,200 | — | — |
| 2021-05-21 | $29.93 | $29.93 | 439,500 | — | — |
| 2021-05-20 | $30.16 | $30.16 | 1,741,800 | — | — |
| 2021-05-19 | $31.31 | $31.31 | 782,200 | — | — |
| 2021-05-18 | $30.77 | $30.77 | 856,500 | — | — |
| 2021-05-17 | $30.30 | $30.30 | 524,600 | — | — |
| 2021-05-14 | $29.49 | $29.49 | 632,600 | — | — |
| 2021-05-13 | $28.88 | $28.88 | 667,900 | — | — |
| 2021-05-12 | $28.94 | $28.94 | 981,600 | — | — |
| 2021-05-11 | $30.55 | $30.55 | 505,800 | — | — |
| 2021-05-10 | $30.47 | $30.47 | 649,100 | — | — |
| 2021-05-07 | $31.82 | $31.82 | 459,700 | — | — |
| 2021-05-06 | $31.86 | $31.86 | 903,500 | — | — |
| 2021-05-05 | $32.84 | $32.84 | 514,600 | — | — |
| 2021-05-04 | $31.83 | $31.83 | 938,700 | — | — |
| 2021-05-03 | $33.13 | $33.13 | 542,400 | — | — |
| 2021-04-30 | $32.36 | $32.36 | 1,377,300 | — | — |
| 2021-04-29 | $35.63 | $35.63 | 540,800 | — | — |
| 2021-04-28 | $35.29 | $35.29 | 627,100 | — | — |
| 2021-04-27 | $34.20 | $34.20 | 705,600 | — | — |
| 2021-04-26 | $34.95 | $34.95 | 521,900 | — | — |
| 2021-04-23 | $34.80 | $34.80 | 548,000 | — | — |
| 2021-04-22 | $33.66 | $33.66 | 700,400 | — | — |
| 2021-04-21 | $33.70 | $33.70 | 1,164,400 | — | — |
| 2021-04-20 | $33.66 | $33.66 | 957,400 | — | — |
| 2021-04-19 | $31.87 | $31.87 | 482,000 | — | — |
| 2021-04-16 | $31.83 | $31.83 | 399,200 | — | — |
| 2021-04-15 | $32.60 | $32.60 | 581,000 | — | — |
| 2021-04-14 | $31.28 | $31.28 | 533,500 | — | — |
| 2021-04-13 | $29.57 | $29.57 | 793,000 | — | — |
| 2021-04-12 | $30.07 | $30.07 | 1,274,500 | — | — |
| 2021-04-09 | $31.16 | $31.16 | 528,000 | — | — |
| 2021-04-08 | $31.55 | $31.55 | 607,500 | — | — |
| 2021-04-07 | $31.53 | $31.53 | 411,600 | — | — |
| 2021-04-06 | $31.90 | $31.90 | 353,200 | — | — |
| 2021-04-05 | $32.42 | $32.42 | 476,700 | — | — |
| 2021-04-01 | $32.25 | $32.25 | 388,300 | — | — |
| 2021-03-31 | $31.85 | $31.85 | 550,400 | — | — |
| 2021-03-30 | $31.10 | $31.10 | 394,800 | — | — |
| 2021-03-29 | $31.72 | $31.72 | 643,300 | — | — |
| 2021-03-26 | $33.20 | $33.20 | 718,000 | — | — |
| 2021-03-25 | $32.90 | $32.90 | 1,171,100 | — | — |
| 2021-03-24 | $29.20 | $29.20 | 783,900 | — | — |
| 2021-03-23 | $30.90 | $30.90 | 651,900 | — | — |
| 2021-03-22 | $32.70 | $32.70 | 1,450,300 | — | — |
| 2021-03-19 | $30.47 | $30.47 | 1,095,300 | — | — |
| 2021-03-18 | $29.21 | $29.21 | 620,400 | — | — |
| 2021-03-17 | $31.31 | $31.31 | 494,200 | — | — |
| 2021-03-16 | $31.02 | $31.02 | 649,300 | — | — |
| 2021-03-15 | $30.53 | $30.53 | 528,300 | — | — |
| 2021-03-12 | $30.19 | $30.19 | 2,689,900 | — | — |
| 2021-03-11 | $28.32 | $28.32 | 922,300 | — | — |
| 2021-03-10 | $27.63 | $27.63 | 763,400 | — | — |
| 2021-03-09 | $27.00 | $27.00 | 667,000 | — | — |
| 2021-03-08 | $26.25 | $26.25 | 1,214,900 | — | — |
| 2021-03-05 | $26.01 | $26.01 | 1,374,300 | — | — |
| 2021-03-04 | $24.08 | $24.08 | 811,000 | — | — |
| 2021-03-03 | $23.47 | $23.47 | 471,200 | — | — |
| 2021-03-02 | $24.47 | $24.47 | 621,800 | — | — |
| 2021-03-01 | $24.95 | $24.95 | 1,052,700 | — | — |
| 2021-02-26 | $25.01 | $25.01 | 2,363,200 | — | — |
| 2021-02-25 | $21.88 | $21.88 | 1,418,000 | — | — |
| 2021-02-24 | $21.07 | $21.07 | 969,900 | — | — |
| 2021-02-23 | $20.29 | $20.29 | 1,385,100 | — | — |
| 2021-02-22 | $19.18 | $19.18 | 481,200 | — | — |
| 2021-02-19 | $20.00 | $20.00 | 976,200 | — | — |
| 2021-02-18 | $18.99 | $18.99 | 796,100 | — | — |
| 2021-02-17 | $19.62 | $19.62 | 829,700 | — | — |
| 2021-02-16 | $19.82 | $19.82 | 1,467,700 | — | — |
| 2021-02-12 | $20.21 | $20.21 | 629,400 | — | — |
| 2021-02-11 | $20.81 | $20.81 | 715,500 | — | — |
| 2021-02-10 | $21.50 | $21.50 | 394,700 | — | — |
| 2021-02-09 | $22.31 | $22.31 | 397,900 | — | — |
| 2021-02-08 | $22.98 | $22.98 | 676,600 | — | — |
| 2021-02-05 | $22.86 | $22.86 | 571,000 | — | — |
| 2021-02-04 | $22.58 | $22.58 | 486,000 | — | — |
| 2021-02-03 | $23.13 | $23.13 | 564,000 | — | — |
| 2021-02-02 | $22.50 | $22.50 | 495,200 | — | — |
| 2021-02-01 | $21.26 | $21.26 | 697,700 | — | — |
| 2021-01-29 | $20.44 | $20.44 | 389,100 | — | — |
| 2021-01-28 | $20.56 | $20.56 | 481,200 | — | — |
| 2021-01-27 | $20.05 | $20.05 | 939,400 | — | — |
| 2021-01-26 | $22.19 | $22.19 | 583,200 | — | — |
| 2021-01-25 | $23.90 | $23.90 | 626,600 | — | — |
| 2021-01-22 | $22.55 | $22.55 | 485,600 | — | — |
| 2021-01-21 | $22.33 | $22.33 | 691,500 | — | — |
| 2021-01-20 | $23.72 | $23.72 | 726,300 | — | — |
| 2021-01-19 | $22.17 | $22.17 | 938,000 | — | — |
| 2021-01-15 | $20.59 | $20.59 | 463,900 | — | — |
| 2021-01-14 | $20.62 | $20.62 | 1,150,000 | — | — |
| 2021-01-13 | $20.36 | $20.36 | 871,300 | — | — |
| 2021-01-12 | $20.37 | $20.37 | 664,000 | — | — |
| 2021-01-11 | $20.47 | $20.47 | 871,500 | — | — |
| 2021-01-08 | $20.52 | $20.52 | 680,300 | — | — |
| 2021-01-07 | $21.07 | $21.07 | 961,500 | — | — |
| 2021-01-06 | $21.34 | $21.34 | 801,300 | — | — |
| 2021-01-05 | $21.43 | $21.43 | 547,900 | — | — |
| 2021-01-04 | $22.20 | $22.20 | 606,200 | — | — |