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
- 2008-06-12 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 | $22.38 | $87.39 | 307,333 | — | — |
| 2021-12-30 | $22.38 | $87.39 | 260,400 | — | — |
| 2021-12-29 | $22.53 | $87.97 | 306,067 | — | — |
| 2021-12-28 | $22.56 | $88.09 | 400,767 | — | — |
| 2021-12-27 | $22.62 | $88.32 | 367,700 | — | — |
| 2021-12-23 | $22.50 | $87.86 | 399,833 | — | — |
| 2021-12-22 | $22.08 | $86.22 | 337,867 | — | — |
| 2021-12-21 | $22.05 | $86.10 | 318,633 | — | — |
| 2021-12-20 | $21.81 | $85.16 | 305,400 | — | — |
| 2021-12-17 | $22.02 | $85.98 | 1,331,467 | — | — |
| 2021-12-16 | $21.99 | $85.86 | 579,900 | — | — |
| 2021-12-15 | $21.99 | $85.86 | 327,633 | — | — |
| 2021-12-14 | $21.87 | $85.40 | 364,433 | — | — |
| 2021-12-13 | $22.53 | $86.16 | 380,200 | — | — |
| 2021-12-10 | $22.50 | $86.04 | 267,300 | — | — |
| 2021-12-09 | $22.23 | $85.01 | 226,433 | — | — |
| 2021-12-08 | $22.26 | $85.12 | 793,733 | — | — |
| 2021-12-07 | $22.29 | $85.24 | 202,200 | — | — |
| 2021-12-06 | $22.32 | $85.35 | 212,100 | — | — |
| 2021-12-03 | $22.20 | $84.89 | 234,700 | — | — |
| 2021-12-02 | $22.35 | $85.47 | 323,633 | — | — |
| 2021-12-01 | $21.90 | $83.75 | 252,533 | — | — |
| 2021-11-30 | $22.08 | $84.44 | 436,200 | — | — |
| 2021-11-29 | $22.08 | $84.44 | 310,733 | — | — |
| 2021-11-26 | $21.84 | $83.52 | 309,900 | — | — |
| 2021-11-24 | $22.05 | $84.32 | 246,200 | — | — |
| 2021-11-23 | $22.05 | $84.32 | 199,000 | — | — |
| 2021-11-22 | $22.08 | $84.44 | 262,733 | — | — |
| 2021-11-19 | $22.11 | $84.55 | 341,400 | — | — |
| 2021-11-18 | $22.47 | $85.93 | 326,100 | — | — |
| 2021-11-17 | $22.59 | $86.39 | 533,400 | — | — |
| 2021-11-16 | $22.32 | $85.35 | 335,433 | — | — |
| 2021-11-15 | $22.29 | $85.24 | 255,033 | — | — |
| 2021-11-12 | $22.29 | $85.24 | 105,300 | — | — |
| 2021-11-11 | $22.35 | $85.47 | 150,733 | — | — |
| 2021-11-10 | $22.44 | $85.81 | 162,733 | — | — |
| 2021-11-09 | $22.47 | $85.93 | 122,600 | — | — |
| 2021-11-08 | $22.59 | $86.39 | 219,333 | — | — |
| 2021-11-05 | $22.44 | $85.81 | 113,167 | — | — |
| 2021-11-04 | $22.32 | $85.35 | 155,967 | — | — |
| 2021-11-03 | $22.20 | $84.89 | 220,900 | — | — |
| 2021-11-02 | $22.23 | $85.01 | 151,100 | — | — |
| 2021-11-01 | $22.26 | $85.12 | 129,867 | — | — |
| 2021-10-29 | $22.11 | $84.55 | 214,067 | — | — |
| 2021-10-28 | $22.26 | $85.12 | 112,967 | — | — |
| 2021-10-27 | $22.08 | $84.44 | 120,100 | — | — |
| 2021-10-26 | $22.14 | $84.67 | 149,800 | — | — |
| 2021-10-25 | $22.26 | $85.12 | 319,500 | — | — |
| 2021-10-22 | $22.41 | $85.70 | 113,833 | — | — |
| 2021-10-21 | $22.32 | $85.35 | 210,333 | — | — |
| 2021-10-20 | $22.26 | $85.12 | 358,133 | — | — |
| 2021-10-19 | $22.14 | $84.67 | 287,667 | — | — |
| 2021-10-18 | $22.05 | $84.32 | 305,300 | — | — |
| 2021-10-15 | $22.11 | $84.55 | 225,133 | — | — |
| 2021-10-14 | $21.90 | $83.75 | 293,100 | — | — |
| 2021-10-13 | $21.81 | $83.40 | 190,100 | — | — |
| 2021-10-12 | $21.66 | $82.83 | 150,033 | — | — |
| 2021-10-11 | $21.63 | $82.71 | 174,100 | — | — |
| 2021-10-08 | $21.66 | $82.83 | 130,467 | — | — |
| 2021-10-07 | $21.45 | $82.03 | 156,967 | — | — |
| 2021-10-06 | $21.42 | $81.91 | 180,567 | — | — |
| 2021-10-05 | $21.27 | $81.34 | 174,167 | — | — |
| 2021-10-04 | $21.30 | $81.45 | 246,433 | — | — |
| 2021-10-01 | $21.51 | $82.26 | 308,733 | — | — |
| 2021-09-30 | $21.18 | $80.99 | 355,167 | — | — |
| 2021-09-29 | $21.18 | $80.99 | 241,833 | — | — |
| 2021-09-28 | $21.27 | $81.34 | 278,900 | — | — |
| 2021-09-27 | $21.54 | $82.37 | 231,833 | — | — |
| 2021-09-24 | $21.57 | $82.49 | 99,800 | — | — |
| 2021-09-23 | $21.72 | $83.06 | 241,600 | — | — |
| 2021-09-22 | $21.63 | $82.71 | 180,067 | — | — |
| 2021-09-21 | $21.51 | $82.26 | 304,300 | — | — |
| 2021-09-20 | $21.18 | $80.99 | 359,567 | — | — |
| 2021-09-17 | $21.30 | $81.45 | 323,400 | — | — |
| 2021-09-16 | $21.39 | $81.80 | 206,667 | — | — |
| 2021-09-15 | $21.54 | $82.37 | 371,667 | — | — |
| 2021-09-14 | $21.33 | $81.57 | 367,467 | — | — |
| 2021-09-13 | $21.84 | $81.85 | 451,333 | — | — |
| 2021-09-10 | $21.96 | $82.30 | 251,433 | — | — |
| 2021-09-09 | $21.93 | $82.19 | 243,567 | — | — |
| 2021-09-08 | $21.75 | $81.52 | 277,800 | — | — |
| 2021-09-07 | $21.81 | $81.74 | 305,167 | — | — |
| 2021-09-03 | $22.05 | $82.64 | 219,200 | — | — |
| 2021-09-02 | $21.90 | $82.08 | 320,933 | — | — |
| 2021-09-01 | $21.99 | $82.42 | 270,133 | — | — |
| 2021-08-31 | $21.99 | $82.42 | 236,233 | — | — |
| 2021-08-30 | $22.02 | $82.53 | 403,700 | — | — |
| 2021-08-27 | $21.96 | $82.30 | 315,400 | — | — |
| 2021-08-26 | $21.72 | $81.40 | 183,800 | — | — |
| 2021-08-25 | $21.84 | $81.85 | 286,967 | — | — |
| 2021-08-24 | $21.87 | $81.97 | 807,000 | — | — |
| 2021-08-23 | $21.66 | $81.18 | 304,133 | — | — |
| 2021-08-20 | $21.45 | $80.39 | 241,633 | — | — |
| 2021-08-19 | $21.03 | $78.82 | 316,000 | — | — |
| 2021-08-18 | $21.45 | $80.39 | 215,667 | — | — |
| 2021-08-17 | $21.42 | $80.28 | 281,367 | — | — |
| 2021-08-16 | $21.63 | $81.07 | 138,167 | — | — |
| 2021-08-13 | $21.75 | $81.52 | 212,900 | — | — |
| 2021-08-12 | $21.63 | $81.07 | 188,600 | — | — |
| 2021-08-11 | $21.69 | $81.29 | 173,067 | — | — |
| 2021-08-10 | $21.69 | $81.29 | 232,633 | — | — |
| 2021-08-09 | $21.72 | $81.40 | 318,000 | — | — |
| 2021-08-06 | $21.48 | $80.51 | 323,233 | — | — |
| 2021-08-05 | $21.27 | $79.72 | 466,567 | — | — |
| 2021-08-04 | $20.55 | $77.02 | 174,400 | — | — |
| 2021-08-03 | $20.49 | $76.79 | 139,567 | — | — |
| 2021-08-02 | $20.43 | $76.57 | 142,167 | — | — |
| 2021-07-30 | $20.37 | $76.34 | 147,900 | — | — |
| 2021-07-29 | $20.40 | $76.46 | 109,133 | — | — |
| 2021-07-28 | $20.40 | $76.46 | 175,233 | — | — |
| 2021-07-27 | $20.40 | $76.46 | 91,633 | — | — |
| 2021-07-26 | $20.43 | $76.57 | 141,000 | — | — |
| 2021-07-23 | $20.31 | $76.12 | 121,600 | — | — |
| 2021-07-22 | $20.19 | $75.67 | 121,867 | — | — |
| 2021-07-21 | $20.28 | $76.01 | 104,967 | — | — |
| 2021-07-20 | $20.16 | $75.56 | 317,100 | — | — |
| 2021-07-19 | $19.83 | $74.32 | 225,800 | — | — |
| 2021-07-16 | $20.25 | $75.90 | 143,567 | — | — |
| 2021-07-15 | $20.13 | $75.45 | 224,133 | — | — |
| 2021-07-14 | $20.25 | $75.90 | 159,833 | — | — |
| 2021-07-13 | $20.34 | $76.23 | 197,500 | — | — |
| 2021-07-12 | $20.70 | $77.58 | 266,667 | — | — |
| 2021-07-09 | $20.52 | $76.91 | 402,733 | — | — |
| 2021-07-08 | $19.95 | $74.77 | 213,967 | — | — |
| 2021-07-07 | $20.16 | $75.56 | 167,833 | — | — |
| 2021-07-06 | $20.37 | $76.34 | 179,133 | — | — |
| 2021-07-02 | $20.43 | $76.57 | 316,800 | — | — |
| 2021-07-01 | $20.16 | $75.56 | 388,767 | — | — |
| 2021-06-30 | $20.07 | $75.22 | 226,033 | — | — |
| 2021-06-29 | $20.07 | $75.22 | 245,200 | — | — |
| 2021-06-28 | $20.25 | $75.90 | 315,233 | — | — |
| 2021-06-25 | $20.25 | $75.90 | 395,067 | — | — |
| 2021-06-24 | $20.37 | $76.34 | 196,667 | — | — |
| 2021-06-23 | $20.19 | $75.67 | 191,133 | — | — |
| 2021-06-22 | $20.13 | $75.45 | 303,767 | — | — |
| 2021-06-21 | $20.07 | $75.22 | 300,733 | — | — |
| 2021-06-18 | $19.77 | $74.10 | 834,467 | — | — |
| 2021-06-17 | $20.31 | $76.12 | 356,667 | — | — |
| 2021-06-16 | $20.22 | $75.78 | 404,700 | — | — |
| 2021-06-15 | $20.01 | $75.00 | 266,467 | — | — |
| 2021-06-14 | $20.19 | $75.67 | 484,600 | — | — |
| 2021-06-11 | $20.55 | $75.56 | 496,567 | — | — |
| 2021-06-10 | $20.34 | $74.79 | 272,633 | — | — |
| 2021-06-09 | $20.46 | $75.23 | 188,933 | — | — |
| 2021-06-08 | $20.49 | $75.34 | 221,433 | — | — |
| 2021-06-07 | $20.43 | $75.12 | 302,167 | — | — |
| 2021-06-04 | $20.37 | $74.90 | 114,700 | — | — |
| 2021-06-03 | $20.25 | $74.45 | 199,867 | — | — |
| 2021-06-02 | $20.40 | $75.01 | 193,567 | — | — |
| 2021-06-01 | $20.37 | $74.90 | 274,600 | — | — |
| 2021-05-28 | $20.22 | $74.34 | 222,200 | — | — |
| 2021-05-27 | $20.13 | $74.01 | 168,433 | — | — |
| 2021-05-26 | $19.95 | $73.35 | 200,100 | — | — |
| 2021-05-25 | $19.80 | $72.80 | 278,700 | — | — |
| 2021-05-24 | $20.10 | $73.90 | 132,833 | — | — |
| 2021-05-21 | $20.07 | $73.79 | 141,600 | — | — |
| 2021-05-20 | $20.01 | $73.57 | 197,367 | — | — |
| 2021-05-19 | $19.92 | $73.24 | 129,100 | — | — |
| 2021-05-18 | $19.83 | $72.91 | 229,400 | — | — |
| 2021-05-17 | $19.92 | $73.24 | 198,200 | — | — |
| 2021-05-14 | $19.86 | $73.02 | 181,833 | — | — |
| 2021-05-13 | $19.56 | $71.92 | 419,067 | — | — |
| 2021-05-12 | $19.23 | $70.70 | 341,167 | — | — |
| 2021-05-11 | $19.77 | $72.69 | 289,100 | — | — |
| 2021-05-10 | $20.04 | $73.68 | 208,767 | — | — |
| 2021-05-07 | $20.28 | $74.57 | 186,833 | — | — |
| 2021-05-06 | $20.19 | $74.23 | 308,467 | — | — |
| 2021-05-05 | $20.16 | $74.12 | 245,100 | — | — |
| 2021-05-04 | $19.86 | $73.02 | 431,600 | — | — |
| 2021-05-03 | $20.22 | $74.34 | 308,533 | — | — |
| 2021-04-30 | $19.98 | $73.46 | 211,867 | — | — |
| 2021-04-29 | $20.34 | $74.79 | 329,100 | — | — |
| 2021-04-28 | $20.34 | $74.79 | 453,533 | — | — |
| 2021-04-27 | $20.22 | $74.34 | 776,133 | — | — |
| 2021-04-26 | $20.07 | $73.79 | 285,533 | — | — |
| 2021-04-23 | $20.04 | $73.68 | 387,833 | — | — |
| 2021-04-22 | $19.98 | $73.46 | 364,900 | — | — |
| 2021-04-21 | $20.07 | $73.79 | 285,833 | — | — |
| 2021-04-20 | $20.07 | $73.79 | 549,067 | — | — |
| 2021-04-19 | $20.01 | $73.57 | 308,933 | — | — |
| 2021-04-16 | $19.86 | $73.02 | 222,933 | — | — |
| 2021-04-15 | $19.74 | $72.58 | 246,300 | — | — |
| 2021-04-14 | $19.74 | $72.58 | 455,000 | — | — |
| 2021-04-13 | $19.80 | $72.80 | 252,500 | — | — |
| 2021-04-12 | $19.92 | $73.24 | 497,667 | — | — |
| 2021-04-09 | $19.86 | $73.02 | 274,467 | — | — |
| 2021-04-08 | $19.92 | $73.24 | 774,967 | — | — |
| 2021-04-07 | $19.47 | $71.59 | 261,300 | — | — |
| 2021-04-06 | $19.35 | $71.15 | 247,900 | — | — |
| 2021-04-05 | $19.50 | $71.70 | 791,033 | — | — |
| 2021-04-01 | $18.75 | $68.94 | 365,733 | — | — |
| 2021-03-31 | $18.60 | $68.39 | 403,233 | — | — |
| 2021-03-30 | $18.60 | $68.39 | 258,200 | — | — |
| 2021-03-29 | $18.51 | $68.06 | 270,867 | — | — |
| 2021-03-26 | $18.48 | $67.95 | 393,567 | — | — |
| 2021-03-25 | $18.54 | $68.17 | 325,433 | — | — |
| 2021-03-24 | $18.42 | $67.73 | 330,167 | — | — |
| 2021-03-23 | $18.48 | $67.95 | 260,033 | — | — |
| 2021-03-22 | $18.66 | $68.61 | 193,133 | — | — |
| 2021-03-19 | $18.60 | $68.39 | 277,467 | — | — |
| 2021-03-18 | $18.48 | $67.95 | 167,833 | — | — |
| 2021-03-17 | $18.69 | $68.72 | 157,633 | — | — |
| 2021-03-16 | $18.81 | $69.16 | 244,233 | — | — |
| 2021-03-15 | $19.02 | $69.93 | 381,400 | — | — |
| 2021-03-12 | $18.81 | $69.16 | 354,967 | — | — |
| 2021-03-11 | $18.90 | $68.17 | 294,167 | — | — |
| 2021-03-10 | $18.69 | $67.41 | 181,267 | — | — |
| 2021-03-09 | $18.72 | $67.52 | 199,067 | — | — |
| 2021-03-08 | $18.63 | $67.19 | 219,900 | — | — |
| 2021-03-05 | $18.42 | $66.44 | 148,400 | — | — |
| 2021-03-04 | $18.39 | $66.33 | 221,467 | — | — |
| 2021-03-03 | $18.57 | $66.98 | 183,100 | — | — |
| 2021-03-02 | $18.60 | $67.09 | 200,267 | — | — |
| 2021-03-01 | $18.57 | $66.98 | 133,000 | — | — |
| 2021-02-26 | $18.45 | $66.54 | 145,100 | — | — |
| 2021-02-25 | $18.33 | $66.11 | 188,333 | — | — |
| 2021-02-24 | $18.54 | $66.87 | 175,400 | — | — |
| 2021-02-23 | $18.30 | $66.00 | 208,767 | — | — |
| 2021-02-22 | $18.51 | $66.76 | 251,467 | — | — |
| 2021-02-19 | $18.33 | $66.11 | 126,600 | — | — |
| 2021-02-18 | $18.33 | $66.11 | 137,167 | — | — |
| 2021-02-17 | $18.27 | $65.90 | 176,200 | — | — |
| 2021-02-16 | $18.63 | $67.19 | 208,100 | — | — |
| 2021-02-12 | $18.69 | $67.41 | 314,900 | — | — |
| 2021-02-11 | $18.42 | $66.44 | 538,000 | — | — |
| 2021-02-10 | $18.27 | $65.90 | 277,367 | — | — |
| 2021-02-09 | $17.88 | $64.49 | 173,667 | — | — |
| 2021-02-08 | $17.94 | $64.71 | 190,567 | — | — |
| 2021-02-05 | $18.00 | $64.92 | 516,367 | — | — |
| 2021-02-04 | $17.52 | $63.19 | 582,667 | — | — |
| 2021-02-03 | $17.79 | $64.16 | 161,233 | — | — |
| 2021-02-02 | $17.55 | $63.30 | 280,333 | — | — |
| 2021-02-01 | $17.04 | $61.46 | 173,167 | — | — |
| 2021-01-29 | $16.68 | $60.16 | 168,167 | — | — |
| 2021-01-28 | $16.80 | $60.59 | 281,767 | — | — |
| 2021-01-27 | $16.80 | $60.59 | 214,967 | — | — |
| 2021-01-26 | $17.31 | $62.43 | 227,500 | — | — |
| 2021-01-25 | $17.25 | $62.22 | 153,600 | — | — |
| 2021-01-22 | $17.22 | $62.11 | 140,100 | — | — |
| 2021-01-21 | $17.31 | $62.43 | 203,200 | — | — |
| 2021-01-20 | $17.19 | $62.00 | 91,800 | — | — |
| 2021-01-19 | $17.19 | $62.00 | 177,433 | — | — |
| 2021-01-15 | $17.28 | $62.32 | 124,533 | — | — |
| 2021-01-14 | $17.43 | $62.87 | 540,267 | — | — |
| 2021-01-13 | $17.16 | $61.89 | 88,933 | — | — |
| 2021-01-12 | $16.98 | $61.24 | 173,967 | — | — |
| 2021-01-11 | $17.04 | $61.46 | 181,067 | — | — |
| 2021-01-08 | $16.80 | $60.59 | 128,167 | — | — |
| 2021-01-07 | $17.10 | $61.68 | 136,167 | — | — |
| 2021-01-06 | $16.80 | $60.59 | 120,033 | — | — |
| 2021-01-05 | $16.95 | $61.13 | 148,000 | — | — |
| 2021-01-04 | $16.80 | $60.59 | 166,000 | — | — |