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
- 2015-07-20 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 | $20.44 | $20.44 | 47,200 | — | — |
| 2021-12-30 | $20.37 | $20.37 | 47,100 | — | — |
| 2021-12-29 | $20.50 | $20.50 | 42,300 | — | — |
| 2021-12-28 | $20.33 | $20.33 | 42,600 | — | — |
| 2021-12-27 | $20.52 | $20.52 | 53,600 | — | — |
| 2021-12-23 | $20.33 | $20.33 | 44,600 | — | — |
| 2021-12-22 | $20.22 | $20.22 | 64,800 | — | — |
| 2021-12-21 | $20.26 | $20.26 | 61,900 | — | — |
| 2021-12-20 | $19.89 | $19.89 | 101,200 | — | — |
| 2021-12-17 | $20.58 | $20.58 | 472,700 | — | — |
| 2021-12-16 | $21.53 | $21.53 | 176,500 | — | — |
| 2021-12-15 | $20.76 | $20.76 | 122,600 | — | — |
| 2021-12-14 | $20.22 | $20.22 | 82,200 | — | — |
| 2021-12-13 | $20.52 | $20.52 | 189,900 | — | — |
| 2021-12-10 | $19.03 | $19.03 | 56,500 | — | — |
| 2021-12-09 | $19.41 | $19.41 | 68,000 | — | — |
| 2021-12-08 | $19.52 | $19.52 | 51,400 | — | — |
| 2021-12-07 | $19.59 | $19.59 | 70,600 | — | — |
| 2021-12-06 | $19.14 | $19.14 | 77,700 | — | — |
| 2021-12-03 | $18.81 | $18.81 | 216,600 | — | — |
| 2021-12-02 | $19.12 | $19.12 | 68,500 | — | — |
| 2021-12-01 | $18.80 | $18.80 | 108,800 | — | — |
| 2021-11-30 | $18.81 | $18.81 | 88,900 | — | — |
| 2021-11-29 | $18.81 | $18.81 | 121,100 | — | — |
| 2021-11-26 | $19.44 | $19.44 | 49,600 | — | — |
| 2021-11-24 | $20.35 | $20.35 | 44,400 | — | — |
| 2021-11-23 | $20.44 | $20.44 | 85,300 | — | — |
| 2021-11-22 | $20.48 | $20.48 | 88,200 | — | — |
| 2021-11-19 | $19.99 | $19.99 | 83,400 | — | — |
| 2021-11-18 | $20.53 | $20.53 | 97,600 | — | — |
| 2021-11-17 | $21.09 | $21.09 | 110,200 | — | — |
| 2021-11-16 | $21.49 | $21.49 | 97,400 | — | — |
| 2021-11-15 | $21.65 | $21.65 | 182,700 | — | — |
| 2021-11-12 | $21.72 | $21.72 | 95,500 | — | — |
| 2021-11-11 | $21.78 | $21.78 | 67,700 | — | — |
| 2021-11-10 | $21.73 | $21.73 | 60,900 | — | — |
| 2021-11-09 | $21.83 | $21.83 | 87,200 | — | — |
| 2021-11-08 | $21.98 | $21.98 | 51,400 | — | — |
| 2021-11-05 | $21.76 | $21.76 | 69,000 | — | — |
| 2021-11-04 | $21.98 | $21.98 | 84,900 | — | — |
| 2021-11-03 | $21.85 | $21.85 | 102,900 | — | — |
| 2021-11-02 | $22.48 | $22.48 | 156,100 | — | — |
| 2021-11-01 | $23.78 | $23.78 | 149,500 | — | — |
| 2021-10-29 | $23.10 | $23.10 | 151,800 | — | — |
| 2021-10-28 | $22.10 | $22.10 | 147,500 | — | — |
| 2021-10-27 | $22.00 | $22.00 | 424,400 | — | — |
| 2021-10-26 | $19.78 | $19.78 | 65,800 | — | — |
| 2021-10-25 | $19.83 | $19.83 | 123,700 | — | — |
| 2021-10-22 | $19.99 | $19.99 | 53,900 | — | — |
| 2021-10-21 | $19.93 | $19.93 | 52,700 | — | — |
| 2021-10-20 | $19.74 | $19.74 | 64,500 | — | — |
| 2021-10-19 | $19.74 | $19.74 | 92,500 | — | — |
| 2021-10-18 | $19.71 | $19.71 | 75,800 | — | — |
| 2021-10-15 | $19.70 | $19.70 | 106,000 | — | — |
| 2021-10-14 | $19.25 | $19.25 | 58,300 | — | — |
| 2021-10-13 | $19.11 | $19.11 | 43,200 | — | — |
| 2021-10-12 | $19.03 | $19.03 | 42,600 | — | — |
| 2021-10-11 | $19.67 | $19.67 | 69,000 | — | — |
| 2021-10-08 | $19.56 | $19.56 | 38,500 | — | — |
| 2021-10-07 | $20.08 | $20.08 | 52,500 | — | — |
| 2021-10-06 | $19.61 | $19.61 | 76,200 | — | — |
| 2021-10-05 | $19.58 | $19.58 | 55,900 | — | — |
| 2021-10-04 | $19.34 | $19.34 | 93,300 | — | — |
| 2021-10-01 | $19.03 | $19.03 | 89,800 | — | — |
| 2021-09-30 | $18.61 | $18.61 | 64,400 | — | — |
| 2021-09-29 | $18.58 | $18.58 | 85,800 | — | — |
| 2021-09-28 | $18.87 | $18.87 | 117,000 | — | — |
| 2021-09-27 | $20.41 | $20.41 | 176,800 | — | — |
| 2021-09-24 | $19.72 | $19.72 | 50,500 | — | — |
| 2021-09-23 | $19.93 | $19.93 | 63,400 | — | — |
| 2021-09-22 | $19.99 | $19.99 | 121,500 | — | — |
| 2021-09-21 | $19.23 | $19.23 | 142,600 | — | — |
| 2021-09-20 | $18.64 | $18.64 | 173,300 | — | — |
| 2021-09-17 | $19.49 | $19.49 | 193,400 | — | — |
| 2021-09-16 | $19.65 | $19.65 | 155,000 | — | — |
| 2021-09-15 | $20.36 | $20.36 | 108,600 | — | — |
| 2021-09-14 | $20.46 | $20.46 | 104,700 | — | — |
| 2021-09-13 | $21.54 | $21.54 | 104,700 | — | — |
| 2021-09-10 | $21.69 | $21.69 | 317,800 | — | — |
| 2021-09-09 | $20.97 | $20.97 | 133,200 | — | — |
| 2021-09-08 | $21.67 | $21.67 | 186,300 | — | — |
| 2021-09-07 | $21.38 | $21.38 | 255,900 | — | — |
| 2021-09-03 | $22.62 | $22.62 | 417,700 | — | — |
| 2021-09-02 | $19.73 | $19.73 | 191,800 | — | — |
| 2021-09-01 | $19.11 | $19.11 | 67,000 | — | — |
| 2021-08-31 | $19.00 | $19.00 | 93,000 | — | — |
| 2021-08-30 | $18.62 | $18.62 | 57,400 | — | — |
| 2021-08-27 | $18.40 | $18.40 | 76,400 | — | — |
| 2021-08-26 | $17.77 | $17.77 | 33,900 | — | — |
| 2021-08-25 | $18.08 | $18.08 | 66,200 | — | — |
| 2021-08-24 | $18.43 | $18.43 | 45,500 | — | — |
| 2021-08-23 | $18.30 | $18.30 | 34,700 | — | — |
| 2021-08-20 | $18.15 | $18.15 | 81,300 | — | — |
| 2021-08-19 | $17.82 | $17.82 | 94,200 | — | — |
| 2021-08-18 | $17.48 | $17.48 | 95,700 | — | — |
| 2021-08-17 | $17.18 | $17.18 | 88,200 | — | — |
| 2021-08-16 | $17.19 | $17.19 | 74,700 | — | — |
| 2021-08-13 | $17.90 | $17.90 | 84,800 | — | — |
| 2021-08-12 | $17.40 | $17.40 | 243,000 | — | — |
| 2021-08-11 | $17.19 | $17.19 | 83,700 | — | — |
| 2021-08-10 | $17.07 | $17.07 | 70,700 | — | — |
| 2021-08-09 | $17.17 | $17.17 | 80,000 | — | — |
| 2021-08-06 | $17.51 | $17.51 | 83,600 | — | — |
| 2021-08-05 | $17.83 | $17.83 | 58,900 | — | — |
| 2021-08-04 | $17.69 | $17.69 | 50,600 | — | — |
| 2021-08-03 | $17.97 | $17.97 | 100,300 | — | — |
| 2021-08-02 | $18.07 | $18.07 | 97,600 | — | — |
| 2021-07-30 | $18.55 | $18.55 | 71,000 | — | — |
| 2021-07-29 | $18.72 | $18.72 | 56,800 | — | — |
| 2021-07-28 | $18.49 | $18.49 | 63,900 | — | — |
| 2021-07-27 | $18.30 | $18.30 | 82,800 | — | — |
| 2021-07-26 | $18.05 | $18.05 | 63,600 | — | — |
| 2021-07-23 | $18.27 | $18.27 | 62,500 | — | — |
| 2021-07-22 | $18.21 | $18.21 | 57,000 | — | — |
| 2021-07-21 | $18.59 | $18.59 | 202,600 | — | — |
| 2021-07-20 | $18.21 | $18.21 | 188,800 | — | — |
| 2021-07-19 | $17.92 | $17.92 | 83,400 | — | — |
| 2021-07-16 | $18.30 | $18.30 | 87,500 | — | — |
| 2021-07-15 | $18.33 | $18.33 | 90,500 | — | — |
| 2021-07-14 | $18.49 | $18.49 | 82,700 | — | — |
| 2021-07-13 | $19.00 | $19.00 | 105,100 | — | — |
| 2021-07-12 | $18.75 | $18.75 | 72,900 | — | — |
| 2021-07-09 | $18.64 | $18.64 | 114,100 | — | — |
| 2021-07-08 | $18.61 | $18.61 | 92,000 | — | — |
| 2021-07-07 | $18.70 | $18.70 | 97,100 | — | — |
| 2021-07-06 | $19.31 | $19.31 | 96,600 | — | — |
| 2021-07-02 | $19.56 | $19.56 | 378,800 | — | — |
| 2021-07-01 | $18.90 | $18.90 | 350,600 | — | — |
| 2021-06-30 | $18.86 | $18.86 | 326,800 | — | — |
| 2021-06-29 | $20.05 | $20.05 | 114,600 | — | — |
| 2021-06-28 | $20.31 | $20.31 | 170,400 | — | — |
| 2021-06-25 | $21.00 | $21.00 | 569,200 | — | — |
| 2021-06-24 | $20.94 | $20.94 | 195,900 | — | — |
| 2021-06-23 | $20.95 | $20.95 | 168,700 | — | — |
| 2021-06-22 | $20.95 | $20.95 | 247,400 | — | — |
| 2021-06-21 | $21.26 | $21.26 | 302,500 | — | — |
| 2021-06-18 | $21.50 | $21.50 | 473,400 | — | — |
| 2021-06-17 | $21.86 | $21.86 | 247,800 | — | — |
| 2021-06-16 | $22.00 | $22.00 | 286,000 | — | — |
| 2021-06-15 | $23.32 | $23.32 | 219,800 | — | — |
| 2021-06-14 | $24.20 | $24.20 | 399,600 | — | — |
| 2021-06-11 | $24.02 | $24.02 | 599,200 | — | — |
| 2021-06-10 | $22.67 | $22.67 | 884,700 | — | — |
| 2021-06-09 | $21.09 | $21.09 | 283,100 | — | — |
| 2021-06-08 | $20.99 | $20.99 | 247,300 | — | — |
| 2021-06-07 | $19.89 | $19.89 | 93,700 | — | — |
| 2021-06-04 | $19.63 | $19.63 | 80,300 | — | — |
| 2021-06-03 | $19.30 | $19.30 | 98,500 | — | — |
| 2021-06-02 | $19.17 | $19.17 | 217,200 | — | — |
| 2021-06-01 | $19.40 | $19.40 | 128,100 | — | — |
| 2021-05-28 | $19.41 | $19.41 | 188,900 | — | — |
| 2021-05-27 | $18.99 | $18.99 | 358,000 | — | — |
| 2021-05-26 | $16.37 | $16.37 | 58,200 | — | — |
| 2021-05-25 | $16.41 | $16.41 | 81,000 | — | — |
| 2021-05-24 | $16.03 | $16.03 | 100,500 | — | — |
| 2021-05-21 | $16.35 | $16.35 | 30,200 | — | — |
| 2021-05-20 | $16.44 | $16.44 | 44,600 | — | — |
| 2021-05-19 | $16.35 | $16.35 | 42,300 | — | — |
| 2021-05-18 | $16.22 | $16.22 | 41,400 | — | — |
| 2021-05-17 | $16.16 | $16.16 | 144,700 | — | — |
| 2021-05-14 | $16.25 | $16.25 | 42,100 | — | — |
| 2021-05-13 | $15.99 | $15.99 | 118,500 | — | — |
| 2021-05-12 | $15.76 | $15.76 | 147,700 | — | — |
| 2021-05-11 | $15.96 | $15.96 | 58,300 | — | — |
| 2021-05-10 | $16.07 | $16.07 | 52,300 | — | — |
| 2021-05-07 | $16.40 | $16.40 | 78,500 | — | — |
| 2021-05-06 | $16.26 | $16.26 | 103,500 | — | — |
| 2021-05-05 | $16.31 | $16.31 | 86,700 | — | — |
| 2021-05-04 | $16.21 | $16.21 | 88,200 | — | — |
| 2021-05-03 | $16.59 | $16.59 | 53,800 | — | — |
| 2021-04-30 | $16.53 | $16.53 | 101,400 | — | — |
| 2021-04-29 | $16.48 | $16.48 | 73,400 | — | — |
| 2021-04-28 | $16.73 | $16.73 | 90,700 | — | — |
| 2021-04-27 | $16.81 | $16.81 | 47,100 | — | — |
| 2021-04-26 | $16.86 | $16.86 | 46,000 | — | — |
| 2021-04-23 | $16.99 | $16.99 | 50,300 | — | — |
| 2021-04-22 | $16.52 | $16.52 | 64,200 | — | — |
| 2021-04-21 | $16.63 | $16.63 | 50,000 | — | — |
| 2021-04-20 | $16.50 | $16.50 | 54,300 | — | — |
| 2021-04-19 | $16.73 | $16.73 | 54,400 | — | — |
| 2021-04-16 | $16.88 | $16.88 | 155,000 | — | — |
| 2021-04-15 | $16.50 | $16.50 | 83,000 | — | — |
| 2021-04-14 | $16.98 | $16.98 | 237,900 | — | — |
| 2021-04-13 | $16.54 | $16.54 | 88,800 | — | — |
| 2021-04-12 | $16.27 | $16.27 | 115,200 | — | — |
| 2021-04-09 | $16.43 | $16.43 | 122,200 | — | — |
| 2021-04-08 | $16.45 | $16.45 | 147,700 | — | — |
| 2021-04-07 | $16.25 | $16.25 | 84,000 | — | — |
| 2021-04-06 | $16.76 | $16.76 | 375,700 | — | — |
| 2021-04-05 | $16.06 | $16.06 | 70,100 | — | — |
| 2021-04-01 | $16.21 | $16.21 | 187,200 | — | — |
| 2021-03-31 | $15.85 | $15.85 | 146,700 | — | — |
| 2021-03-30 | $15.65 | $15.65 | 97,400 | — | — |
| 2021-03-29 | $15.57 | $15.57 | 101,900 | — | — |
| 2021-03-26 | $16.02 | $16.02 | 137,100 | — | — |
| 2021-03-25 | $16.28 | $16.28 | 118,500 | — | — |
| 2021-03-24 | $16.47 | $16.47 | 163,700 | — | — |
| 2021-03-23 | $16.86 | $16.86 | 91,500 | — | — |
| 2021-03-22 | $17.07 | $17.07 | 107,400 | — | — |
| 2021-03-19 | $17.39 | $17.39 | 299,400 | — | — |
| 2021-03-18 | $16.73 | $16.73 | 196,200 | — | — |
| 2021-03-17 | $16.60 | $16.60 | 173,000 | — | — |
| 2021-03-16 | $16.87 | $16.87 | 133,400 | — | — |
| 2021-03-15 | $17.49 | $17.49 | 99,500 | — | — |
| 2021-03-12 | $17.66 | $17.66 | 295,400 | — | — |
| 2021-03-11 | $17.91 | $17.91 | 167,400 | — | — |
| 2021-03-10 | $17.55 | $17.55 | 118,300 | — | — |
| 2021-03-09 | $17.12 | $17.12 | 157,000 | — | — |
| 2021-03-08 | $16.37 | $16.37 | 157,000 | — | — |
| 2021-03-05 | $16.02 | $16.02 | 192,900 | — | — |
| 2021-03-04 | $16.02 | $16.02 | 195,400 | — | — |
| 2021-03-03 | $15.98 | $15.98 | 226,800 | — | — |
| 2021-03-02 | $16.24 | $16.24 | 212,400 | — | — |
| 2021-03-01 | $16.28 | $16.28 | 149,700 | — | — |
| 2021-02-26 | $15.80 | $15.80 | 65,100 | — | — |
| 2021-02-25 | $15.88 | $15.88 | 93,900 | — | — |
| 2021-02-24 | $15.90 | $15.90 | 95,300 | — | — |
| 2021-02-23 | $15.70 | $15.70 | 95,700 | — | — |
| 2021-02-22 | $15.80 | $15.80 | 97,300 | — | — |
| 2021-02-19 | $16.20 | $16.20 | 88,300 | — | — |
| 2021-02-18 | $15.75 | $15.75 | 65,000 | — | — |
| 2021-02-17 | $15.79 | $15.79 | 79,800 | — | — |
| 2021-02-16 | $15.75 | $15.75 | 75,500 | — | — |
| 2021-02-12 | $15.55 | $15.55 | 47,100 | — | — |
| 2021-02-11 | $15.32 | $15.32 | 64,300 | — | — |
| 2021-02-10 | $15.37 | $15.37 | 83,900 | — | — |
| 2021-02-09 | $15.26 | $15.26 | 79,800 | — | — |
| 2021-02-08 | $14.99 | $14.99 | 84,300 | — | — |
| 2021-02-05 | $15.05 | $15.05 | 79,100 | — | — |
| 2021-02-04 | $14.59 | $14.59 | 77,800 | — | — |
| 2021-02-03 | $13.96 | $13.96 | 92,300 | — | — |
| 2021-02-02 | $14.24 | $14.24 | 72,900 | — | — |
| 2021-02-01 | $13.87 | $13.87 | 222,100 | — | — |
| 2021-01-29 | $13.47 | $13.47 | 121,000 | — | — |
| 2021-01-28 | $13.77 | $13.77 | 225,200 | — | — |
| 2021-01-27 | $14.05 | $14.05 | 101,100 | — | — |
| 2021-01-26 | $14.74 | $14.74 | 91,200 | — | — |
| 2021-01-25 | $15.28 | $15.28 | 78,700 | — | — |
| 2021-01-22 | $15.22 | $15.22 | 208,800 | — | — |
| 2021-01-21 | $14.84 | $14.84 | 48,200 | — | — |
| 2021-01-20 | $14.68 | $14.68 | 65,400 | — | — |
| 2021-01-19 | $14.77 | $14.77 | 76,200 | — | — |
| 2021-01-15 | $14.67 | $14.67 | 163,100 | — | — |
| 2021-01-14 | $15.06 | $15.06 | 133,800 | — | — |
| 2021-01-13 | $14.64 | $14.64 | 61,400 | — | — |
| 2021-01-12 | $14.77 | $14.77 | 64,400 | — | — |
| 2021-01-11 | $14.58 | $14.58 | 60,700 | — | — |
| 2021-01-08 | $14.94 | $14.94 | 80,800 | — | — |
| 2021-01-07 | $14.85 | $14.85 | 60,900 | — | — |
| 2021-01-06 | $14.85 | $14.85 | 155,700 | — | — |
| 2021-01-05 | $14.19 | $14.19 | 141,200 | — | — |
| 2021-01-04 | $13.78 | $13.78 | 62,500 | — | — |