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
- 2018-06-08 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 | $23.74 | $23.74 | 136,500 | — | — |
| 2021-12-30 | $23.23 | $23.23 | 76,900 | — | — |
| 2021-12-29 | $23.56 | $23.56 | 130,800 | — | — |
| 2021-12-28 | $23.14 | $23.14 | 286,400 | — | — |
| 2021-12-27 | $22.53 | $22.53 | 110,800 | — | — |
| 2021-12-23 | $22.40 | $22.40 | 109,800 | — | — |
| 2021-12-22 | $22.45 | $22.45 | 201,700 | — | — |
| 2021-12-21 | $22.44 | $22.44 | 382,200 | — | — |
| 2021-12-20 | $21.23 | $21.23 | 234,100 | — | — |
| 2021-12-17 | $21.02 | $21.02 | 391,300 | — | — |
| 2021-12-16 | $19.90 | $19.90 | 182,800 | — | — |
| 2021-12-15 | $21.05 | $21.05 | 285,100 | — | — |
| 2021-12-14 | $20.45 | $20.45 | 139,400 | — | — |
| 2021-12-13 | $20.77 | $20.77 | 158,900 | — | — |
| 2021-12-10 | $20.52 | $20.52 | 164,200 | — | — |
| 2021-12-09 | $20.56 | $20.56 | 183,300 | — | — |
| 2021-12-08 | $21.04 | $21.04 | 218,300 | — | — |
| 2021-12-07 | $20.09 | $20.09 | 358,700 | — | — |
| 2021-12-06 | $17.05 | $17.05 | 141,200 | — | — |
| 2021-12-03 | $17.54 | $17.54 | 161,500 | — | — |
| 2021-12-02 | $18.52 | $18.52 | 140,900 | — | — |
| 2021-12-01 | $17.66 | $17.66 | 224,500 | — | — |
| 2021-11-30 | $17.68 | $17.68 | 251,900 | — | — |
| 2021-11-29 | $18.52 | $18.52 | 151,300 | — | — |
| 2021-11-26 | $17.95 | $17.95 | 128,100 | — | — |
| 2021-11-24 | $18.88 | $18.88 | 108,700 | — | — |
| 2021-11-23 | $18.36 | $18.36 | 170,600 | — | — |
| 2021-11-22 | $18.60 | $18.60 | 179,600 | — | — |
| 2021-11-19 | $18.65 | $18.65 | 209,400 | — | — |
| 2021-11-18 | $19.76 | $19.76 | 226,000 | — | — |
| 2021-11-17 | $19.87 | $19.87 | 155,800 | — | — |
| 2021-11-16 | $20.02 | $20.02 | 391,000 | — | — |
| 2021-11-15 | $19.80 | $19.80 | 247,500 | — | — |
| 2021-11-12 | $19.57 | $19.57 | 261,100 | — | — |
| 2021-11-11 | $19.81 | $19.81 | 165,100 | — | — |
| 2021-11-10 | $19.19 | $19.19 | 287,400 | — | — |
| 2021-11-09 | $20.15 | $20.15 | 187,400 | — | — |
| 2021-11-08 | $20.43 | $20.43 | 200,200 | — | — |
| 2021-11-05 | $20.68 | $20.68 | 119,600 | — | — |
| 2021-11-04 | $20.39 | $20.39 | 192,000 | — | — |
| 2021-11-03 | $20.85 | $20.85 | 197,300 | — | — |
| 2021-11-02 | $20.08 | $20.08 | 608,200 | — | — |
| 2021-11-01 | $20.60 | $20.60 | 601,400 | — | — |
| 2021-10-29 | $21.50 | $21.50 | 383,100 | — | — |
| 2021-10-28 | $22.10 | $22.10 | 377,900 | — | — |
| 2021-10-27 | $21.45 | $21.45 | 184,500 | — | — |
| 2021-10-26 | $21.77 | $21.77 | 264,700 | — | — |
| 2021-10-25 | $21.21 | $21.21 | 473,300 | — | — |
| 2021-10-22 | $21.59 | $21.59 | 465,300 | — | — |
| 2021-10-21 | $20.98 | $20.98 | 768,200 | — | — |
| 2021-10-20 | $20.99 | $20.99 | 1,201,200 | — | — |
| 2021-10-19 | $19.05 | $19.05 | 1,643,600 | — | — |
| 2021-10-18 | $18.56 | $18.56 | 7,747,000 | — | — |
| 2021-10-15 | $14.28 | $14.28 | 118,800 | — | — |
| 2021-10-14 | $13.49 | $13.49 | 77,700 | — | — |
| 2021-10-13 | $13.28 | $13.28 | 55,900 | — | — |
| 2021-10-12 | $13.21 | $13.21 | 66,000 | — | — |
| 2021-10-11 | $12.86 | $12.86 | 24,600 | — | — |
| 2021-10-08 | $12.78 | $12.78 | 30,100 | — | — |
| 2021-10-07 | $13.08 | $13.08 | 59,400 | — | — |
| 2021-10-06 | $13.02 | $13.02 | 61,600 | — | — |
| 2021-10-05 | $12.78 | $12.78 | 44,600 | — | — |
| 2021-10-04 | $12.92 | $12.92 | 47,800 | — | — |
| 2021-10-01 | $13.31 | $13.31 | 63,100 | — | — |
| 2021-09-30 | $13.18 | $13.18 | 79,900 | — | — |
| 2021-09-29 | $12.85 | $12.85 | 66,200 | — | — |
| 2021-09-28 | $13.39 | $13.39 | 58,400 | — | — |
| 2021-09-27 | $13.59 | $13.59 | 45,200 | — | — |
| 2021-09-24 | $13.37 | $13.37 | 48,500 | — | — |
| 2021-09-23 | $13.58 | $13.58 | 62,900 | — | — |
| 2021-09-22 | $13.37 | $13.37 | 63,600 | — | — |
| 2021-09-21 | $13.18 | $13.18 | 25,600 | — | — |
| 2021-09-20 | $12.88 | $12.88 | 81,700 | — | — |
| 2021-09-17 | $13.51 | $13.51 | 218,100 | — | — |
| 2021-09-16 | $13.01 | $13.01 | 41,200 | — | — |
| 2021-09-15 | $12.85 | $12.85 | 56,100 | — | — |
| 2021-09-14 | $12.62 | $12.62 | 80,400 | — | — |
| 2021-09-13 | $12.50 | $12.50 | 52,200 | — | — |
| 2021-09-10 | $12.03 | $12.03 | 63,800 | — | — |
| 2021-09-09 | $12.10 | $12.10 | 76,000 | — | — |
| 2021-09-08 | $11.73 | $11.73 | 61,600 | — | — |
| 2021-09-07 | $11.98 | $11.98 | 60,300 | — | — |
| 2021-09-03 | $12.36 | $12.36 | 89,300 | — | — |
| 2021-09-02 | $12.36 | $12.36 | 121,000 | — | — |
| 2021-09-01 | $12.62 | $12.62 | 119,200 | — | — |
| 2021-08-31 | $12.51 | $12.51 | 168,500 | — | — |
| 2021-08-30 | $13.83 | $13.83 | 69,900 | — | — |
| 2021-08-27 | $13.39 | $13.39 | 60,300 | — | — |
| 2021-08-26 | $13.30 | $13.30 | 155,500 | — | — |
| 2021-08-25 | $13.19 | $13.19 | 36,100 | — | — |
| 2021-08-24 | $12.93 | $12.93 | 52,800 | — | — |
| 2021-08-23 | $12.82 | $12.82 | 90,000 | — | — |
| 2021-08-20 | $11.97 | $11.97 | 148,800 | — | — |
| 2021-08-19 | $12.02 | $12.02 | 111,300 | — | — |
| 2021-08-18 | $12.47 | $12.47 | 57,400 | — | — |
| 2021-08-17 | $12.73 | $12.73 | 52,100 | — | — |
| 2021-08-16 | $13.16 | $13.16 | 52,400 | — | — |
| 2021-08-13 | $13.40 | $13.40 | 38,000 | — | — |
| 2021-08-12 | $14.22 | $14.22 | 37,100 | — | — |
| 2021-08-11 | $13.86 | $13.86 | 59,900 | — | — |
| 2021-08-10 | $14.35 | $14.35 | 19,800 | — | — |
| 2021-08-09 | $14.71 | $14.71 | 48,200 | — | — |
| 2021-08-06 | $14.97 | $14.97 | 164,800 | — | — |
| 2021-08-05 | $13.89 | $13.89 | 52,500 | — | — |
| 2021-08-04 | $13.90 | $13.90 | 61,800 | — | — |
| 2021-08-03 | $13.94 | $13.94 | 110,300 | — | — |
| 2021-08-02 | $13.62 | $13.62 | 60,400 | — | — |
| 2021-07-30 | $13.99 | $13.99 | 53,800 | — | — |
| 2021-07-29 | $14.33 | $14.33 | 25,600 | — | — |
| 2021-07-28 | $14.71 | $14.71 | 55,100 | — | — |
| 2021-07-27 | $14.14 | $14.14 | 56,000 | — | — |
| 2021-07-26 | $14.29 | $14.29 | 44,800 | — | — |
| 2021-07-23 | $14.65 | $14.65 | 81,400 | — | — |
| 2021-07-22 | $14.59 | $14.59 | 88,300 | — | — |
| 2021-07-21 | $14.85 | $14.85 | 48,900 | — | — |
| 2021-07-20 | $15.30 | $15.30 | 151,900 | — | — |
| 2021-07-19 | $14.55 | $14.55 | 65,300 | — | — |
| 2021-07-16 | $14.52 | $14.52 | 79,600 | — | — |
| 2021-07-15 | $14.04 | $14.04 | 59,200 | — | — |
| 2021-07-14 | $14.28 | $14.28 | 70,800 | — | — |
| 2021-07-13 | $14.88 | $14.88 | 51,900 | — | — |
| 2021-07-12 | $15.36 | $15.36 | 94,200 | — | — |
| 2021-07-09 | $15.41 | $15.41 | 41,500 | — | — |
| 2021-07-08 | $15.25 | $15.25 | 35,000 | — | — |
| 2021-07-07 | $15.26 | $15.26 | 59,100 | — | — |
| 2021-07-06 | $15.53 | $15.53 | 54,900 | — | — |
| 2021-07-02 | $16.08 | $16.08 | 59,800 | — | — |
| 2021-07-01 | $16.00 | $16.00 | 91,200 | — | — |
| 2021-06-30 | $15.50 | $15.50 | 118,900 | — | — |
| 2021-06-29 | $15.75 | $15.75 | 109,300 | — | — |
| 2021-06-28 | $16.20 | $16.20 | 109,400 | — | — |
| 2021-06-25 | $16.17 | $16.17 | 1,481,300 | — | — |
| 2021-06-24 | $16.08 | $16.08 | 85,100 | — | — |
| 2021-06-23 | $15.59 | $15.59 | 82,700 | — | — |
| 2021-06-22 | $15.44 | $15.44 | 68,100 | — | — |
| 2021-06-21 | $15.56 | $15.56 | 102,400 | — | — |
| 2021-06-18 | $15.36 | $15.36 | 356,700 | — | — |
| 2021-06-17 | $15.01 | $15.01 | 79,300 | — | — |
| 2021-06-16 | $15.31 | $15.31 | 72,900 | — | — |
| 2021-06-15 | $15.33 | $15.33 | 82,100 | — | — |
| 2021-06-14 | $15.18 | $15.18 | 131,900 | — | — |
| 2021-06-11 | $14.90 | $14.90 | 118,200 | — | — |
| 2021-06-10 | $14.88 | $14.88 | 46,600 | — | — |
| 2021-06-09 | $15.14 | $15.14 | 63,700 | — | — |
| 2021-06-08 | $14.98 | $14.98 | 114,500 | — | — |
| 2021-06-07 | $14.82 | $14.82 | 111,500 | — | — |
| 2021-06-04 | $14.71 | $14.71 | 134,500 | — | — |
| 2021-06-03 | $14.72 | $14.72 | 114,200 | — | — |
| 2021-06-02 | $14.67 | $14.67 | 110,300 | — | — |
| 2021-06-01 | $14.73 | $14.73 | 99,100 | — | — |
| 2021-05-28 | $13.79 | $13.79 | 56,000 | — | — |
| 2021-05-27 | $13.92 | $13.92 | 58,100 | — | — |
| 2021-05-26 | $14.21 | $14.21 | 54,300 | — | — |
| 2021-05-25 | $13.69 | $13.69 | 89,000 | — | — |
| 2021-05-24 | $13.93 | $13.93 | 90,900 | — | — |
| 2021-05-21 | $13.49 | $13.49 | 67,500 | — | — |
| 2021-05-20 | $13.10 | $13.10 | 49,200 | — | — |
| 2021-05-19 | $13.03 | $13.03 | 43,800 | — | — |
| 2021-05-18 | $13.30 | $13.30 | 55,500 | — | — |
| 2021-05-17 | $13.21 | $13.21 | 57,200 | — | — |
| 2021-05-14 | $13.00 | $13.00 | 64,800 | — | — |
| 2021-05-13 | $12.85 | $12.85 | 93,100 | — | — |
| 2021-05-12 | $13.17 | $13.17 | 87,300 | — | — |
| 2021-05-11 | $13.59 | $13.59 | 97,800 | — | — |
| 2021-05-10 | $13.50 | $13.50 | 65,500 | — | — |
| 2021-05-07 | $13.94 | $13.94 | 56,400 | — | — |
| 2021-05-06 | $13.46 | $13.46 | 182,200 | — | — |
| 2021-05-05 | $13.20 | $13.20 | 63,400 | — | — |
| 2021-05-04 | $13.40 | $13.40 | 101,100 | — | — |
| 2021-05-03 | $14.40 | $14.40 | 64,200 | — | — |
| 2021-04-30 | $14.98 | $14.98 | 80,100 | — | — |
| 2021-04-29 | $15.00 | $15.00 | 41,800 | — | — |
| 2021-04-28 | $14.86 | $14.86 | 72,600 | — | — |
| 2021-04-27 | $14.48 | $14.48 | 42,300 | — | — |
| 2021-04-26 | $14.45 | $14.45 | 99,700 | — | — |
| 2021-04-23 | $13.46 | $13.46 | 122,000 | — | — |
| 2021-04-22 | $14.06 | $14.06 | 44,700 | — | — |
| 2021-04-21 | $13.85 | $13.85 | 54,000 | — | — |
| 2021-04-20 | $13.93 | $13.93 | 67,900 | — | — |
| 2021-04-19 | $13.33 | $13.33 | 75,900 | — | — |
| 2021-04-16 | $14.08 | $14.08 | 95,000 | — | — |
| 2021-04-15 | $14.31 | $14.31 | 90,600 | — | — |
| 2021-04-14 | $13.70 | $13.70 | 65,700 | — | — |
| 2021-04-13 | $13.60 | $13.60 | 71,300 | — | — |
| 2021-04-12 | $13.08 | $13.08 | 78,300 | — | — |
| 2021-04-09 | $13.35 | $13.35 | 46,700 | — | — |
| 2021-04-08 | $13.79 | $13.79 | 117,800 | — | — |
| 2021-04-07 | $13.61 | $13.61 | 129,400 | — | — |
| 2021-04-06 | $13.83 | $13.83 | 62,000 | — | — |
| 2021-04-05 | $14.28 | $14.28 | 71,800 | — | — |
| 2021-04-01 | $14.11 | $14.11 | 73,700 | — | — |
| 2021-03-31 | $14.43 | $14.43 | 106,600 | — | — |
| 2021-03-30 | $13.86 | $13.86 | 66,000 | — | — |
| 2021-03-29 | $13.84 | $13.84 | 96,100 | — | — |
| 2021-03-26 | $14.50 | $14.50 | 43,900 | — | — |
| 2021-03-25 | $14.62 | $14.62 | 85,100 | — | — |
| 2021-03-24 | $14.15 | $14.15 | 115,100 | — | — |
| 2021-03-23 | $14.98 | $14.98 | 91,900 | — | — |
| 2021-03-22 | $15.93 | $15.93 | 78,800 | — | — |
| 2021-03-19 | $16.03 | $16.03 | 489,800 | — | — |
| 2021-03-18 | $16.54 | $16.54 | 74,400 | — | — |
| 2021-03-17 | $17.63 | $17.63 | 101,200 | — | — |
| 2021-03-16 | $17.62 | $17.62 | 96,900 | — | — |
| 2021-03-15 | $17.80 | $17.80 | 106,900 | — | — |
| 2021-03-12 | $17.45 | $17.45 | 213,400 | — | — |
| 2021-03-11 | $17.11 | $17.11 | 247,600 | — | — |
| 2021-03-10 | $16.15 | $16.15 | 186,400 | — | — |
| 2021-03-09 | $15.52 | $15.52 | 99,800 | — | — |
| 2021-03-08 | $14.57 | $14.57 | 102,100 | — | — |
| 2021-03-05 | $14.56 | $14.56 | 131,700 | — | — |
| 2021-03-04 | $13.90 | $13.90 | 132,500 | — | — |
| 2021-03-03 | $14.25 | $14.25 | 105,300 | — | — |
| 2021-03-02 | $14.40 | $14.40 | 106,400 | — | — |
| 2021-03-01 | $15.30 | $15.30 | 115,700 | — | — |
| 2021-02-26 | $14.84 | $14.84 | 90,900 | — | — |
| 2021-02-25 | $14.83 | $14.83 | 123,000 | — | — |
| 2021-02-24 | $15.85 | $15.85 | 91,600 | — | — |
| 2021-02-23 | $15.52 | $15.52 | 154,500 | — | — |
| 2021-02-22 | $16.34 | $16.34 | 136,700 | — | — |
| 2021-02-19 | $16.36 | $16.36 | 151,400 | — | — |
| 2021-02-18 | $15.40 | $15.40 | 114,900 | — | — |
| 2021-02-17 | $15.87 | $15.87 | 136,800 | — | — |
| 2021-02-16 | $15.83 | $15.83 | 276,200 | — | — |
| 2021-02-12 | $15.47 | $15.47 | 47,800 | — | — |
| 2021-02-11 | $15.60 | $15.60 | 56,500 | — | — |
| 2021-02-10 | $15.84 | $15.84 | 75,200 | — | — |
| 2021-02-09 | $15.75 | $15.75 | 46,400 | — | — |
| 2021-02-08 | $15.99 | $15.99 | 72,200 | — | — |
| 2021-02-05 | $15.95 | $15.95 | 58,600 | — | — |
| 2021-02-04 | $15.85 | $15.85 | 56,900 | — | — |
| 2021-02-03 | $15.90 | $15.90 | 88,200 | — | — |
| 2021-02-02 | $16.05 | $16.05 | 124,400 | — | — |
| 2021-02-01 | $15.42 | $15.42 | 120,200 | — | — |
| 2021-01-29 | $14.33 | $14.33 | 116,000 | — | — |
| 2021-01-28 | $14.58 | $14.58 | 142,300 | — | — |
| 2021-01-27 | $14.78 | $14.78 | 281,100 | — | — |
| 2021-01-26 | $15.09 | $15.09 | 198,300 | — | — |
| 2021-01-25 | $15.14 | $15.14 | 146,500 | — | — |
| 2021-01-22 | $15.63 | $15.63 | 98,300 | — | — |
| 2021-01-21 | $15.28 | $15.28 | 98,100 | — | — |
| 2021-01-20 | $15.74 | $15.74 | 61,600 | — | — |
| 2021-01-19 | $16.23 | $16.23 | 74,100 | — | — |
| 2021-01-15 | $16.36 | $16.36 | 70,900 | — | — |
| 2021-01-14 | $16.43 | $16.43 | 126,500 | — | — |
| 2021-01-13 | $16.10 | $16.10 | 97,100 | — | — |
| 2021-01-12 | $16.69 | $16.69 | 94,200 | — | — |
| 2021-01-11 | $16.30 | $16.30 | 61,600 | — | — |
| 2021-01-08 | $16.43 | $16.43 | 97,500 | — | — |
| 2021-01-07 | $16.83 | $16.83 | 125,400 | — | — |
| 2021-01-06 | $16.12 | $16.12 | 185,500 | — | — |
| 2021-01-05 | $15.46 | $15.46 | 101,500 | — | — |
| 2021-01-04 | $15.53 | $15.53 | 76,600 | — | — |