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
- 2019-09-26 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 | $20.25 | $20.25 | 160,600 | — | — |
| 2021-12-30 | $20.49 | $20.49 | 170,100 | — | — |
| 2021-12-29 | $20.28 | $20.28 | 71,600 | — | — |
| 2021-12-28 | $20.56 | $20.56 | 83,200 | — | — |
| 2021-12-27 | $21.49 | $21.49 | 247,400 | — | — |
| 2021-12-23 | $21.19 | $21.19 | 61,600 | — | — |
| 2021-12-22 | $20.79 | $20.79 | 278,100 | — | — |
| 2021-12-21 | $20.66 | $20.66 | 87,700 | — | — |
| 2021-12-20 | $20.27 | $20.27 | 306,600 | — | — |
| 2021-12-17 | $20.42 | $20.42 | 467,200 | — | — |
| 2021-12-16 | $19.46 | $19.46 | 125,500 | — | — |
| 2021-12-15 | $20.42 | $20.42 | 138,800 | — | — |
| 2021-12-14 | $20.07 | $20.07 | 154,700 | — | — |
| 2021-12-13 | $20.40 | $20.40 | 150,000 | — | — |
| 2021-12-10 | $21.28 | $21.28 | 93,400 | — | — |
| 2021-12-09 | $21.84 | $21.84 | 71,400 | — | — |
| 2021-12-08 | $22.63 | $22.63 | 117,400 | — | — |
| 2021-12-07 | $22.41 | $22.41 | 102,900 | — | — |
| 2021-12-06 | $21.45 | $21.45 | 108,100 | — | — |
| 2021-12-03 | $20.65 | $20.65 | 82,700 | — | — |
| 2021-12-02 | $21.47 | $21.47 | 160,500 | — | — |
| 2021-12-01 | $20.70 | $20.70 | 132,300 | — | — |
| 2021-11-30 | $21.47 | $21.47 | 354,300 | — | — |
| 2021-11-29 | $21.83 | $21.83 | 103,100 | — | — |
| 2021-11-26 | $22.64 | $22.64 | 59,900 | — | — |
| 2021-11-24 | $23.24 | $23.24 | 76,300 | — | — |
| 2021-11-23 | $23.75 | $23.75 | 80,200 | — | — |
| 2021-11-22 | $23.82 | $23.82 | 110,300 | — | — |
| 2021-11-19 | $23.76 | $23.76 | 119,000 | — | — |
| 2021-11-18 | $24.61 | $24.61 | 92,900 | — | — |
| 2021-11-17 | $25.27 | $25.27 | 96,300 | — | — |
| 2021-11-16 | $25.29 | $25.29 | 100,100 | — | — |
| 2021-11-15 | $25.91 | $25.91 | 264,100 | — | — |
| 2021-11-12 | $27.74 | $27.74 | 134,200 | — | — |
| 2021-11-11 | $26.84 | $26.84 | 66,700 | — | — |
| 2021-11-10 | $26.97 | $26.97 | 66,700 | — | — |
| 2021-11-09 | $26.73 | $26.73 | 64,100 | — | — |
| 2021-11-08 | $26.83 | $26.83 | 133,200 | — | — |
| 2021-11-05 | $25.20 | $25.20 | 242,600 | — | — |
| 2021-11-04 | $25.40 | $25.40 | 442,700 | — | — |
| 2021-11-03 | $23.40 | $23.40 | 349,500 | — | — |
| 2021-11-02 | $23.32 | $23.32 | 123,000 | — | — |
| 2021-11-01 | $23.48 | $23.48 | 208,500 | — | — |
| 2021-10-29 | $23.23 | $23.23 | 146,100 | — | — |
| 2021-10-28 | $22.19 | $22.19 | 171,800 | — | — |
| 2021-10-27 | $22.84 | $22.84 | 138,200 | — | — |
| 2021-10-26 | $23.97 | $23.97 | 176,800 | — | — |
| 2021-10-25 | $24.41 | $24.41 | 97,700 | — | — |
| 2021-10-22 | $24.48 | $24.48 | 34,500 | — | — |
| 2021-10-21 | $24.61 | $24.61 | 30,100 | — | — |
| 2021-10-20 | $24.98 | $24.98 | 72,800 | — | — |
| 2021-10-19 | $24.92 | $24.92 | 33,600 | — | — |
| 2021-10-18 | $25.17 | $25.17 | 70,700 | — | — |
| 2021-10-15 | $25.26 | $25.26 | 171,000 | — | — |
| 2021-10-14 | $25.21 | $25.21 | 108,300 | — | — |
| 2021-10-13 | $24.42 | $24.42 | 67,300 | — | — |
| 2021-10-12 | $25.60 | $25.60 | 46,100 | — | — |
| 2021-10-11 | $25.34 | $25.34 | 42,900 | — | — |
| 2021-10-08 | $25.25 | $25.25 | 205,800 | — | — |
| 2021-10-07 | $25.87 | $25.87 | 94,900 | — | — |
| 2021-10-06 | $25.22 | $25.22 | 77,500 | — | — |
| 2021-10-05 | $25.39 | $25.39 | 220,300 | — | — |
| 2021-10-04 | $25.34 | $25.34 | 53,200 | — | — |
| 2021-10-01 | $25.29 | $25.29 | 97,400 | — | — |
| 2021-09-30 | $25.03 | $25.03 | 137,300 | — | — |
| 2021-09-29 | $25.54 | $25.54 | 61,400 | — | — |
| 2021-09-28 | $25.21 | $25.21 | 62,600 | — | — |
| 2021-09-27 | $25.60 | $25.60 | 81,700 | — | — |
| 2021-09-24 | $24.69 | $24.69 | 57,700 | — | — |
| 2021-09-23 | $24.00 | $24.00 | 19,600 | — | — |
| 2021-09-22 | $23.63 | $23.63 | 27,400 | — | — |
| 2021-09-21 | $23.30 | $23.30 | 52,700 | — | — |
| 2021-09-20 | $23.60 | $23.60 | 47,800 | — | — |
| 2021-09-17 | $24.46 | $24.46 | 88,700 | — | — |
| 2021-09-16 | $24.16 | $24.16 | 24,200 | — | — |
| 2021-09-15 | $24.19 | $24.19 | 40,200 | — | — |
| 2021-09-14 | $24.17 | $24.17 | 55,200 | — | — |
| 2021-09-13 | $24.45 | $24.45 | 35,500 | — | — |
| 2021-09-10 | $24.15 | $24.15 | 28,300 | — | — |
| 2021-09-09 | $24.42 | $24.42 | 318,200 | — | — |
| 2021-09-08 | $24.80 | $24.80 | 39,000 | — | — |
| 2021-09-07 | $25.28 | $25.28 | 26,800 | — | — |
| 2021-09-03 | $25.65 | $25.65 | 37,000 | — | — |
| 2021-09-02 | $25.61 | $25.61 | 30,500 | — | — |
| 2021-09-01 | $25.49 | $25.49 | 31,600 | — | — |
| 2021-08-31 | $25.25 | $25.25 | 27,300 | — | — |
| 2021-08-30 | $24.86 | $24.86 | 40,100 | — | — |
| 2021-08-27 | $25.40 | $25.40 | 82,900 | — | — |
| 2021-08-26 | $24.49 | $24.49 | 51,600 | — | — |
| 2021-08-25 | $24.64 | $24.64 | 35,700 | — | — |
| 2021-08-24 | $24.14 | $24.14 | 24,800 | — | — |
| 2021-08-23 | $24.27 | $24.27 | 26,300 | — | — |
| 2021-08-20 | $23.84 | $23.84 | 133,700 | — | — |
| 2021-08-19 | $23.36 | $23.36 | 45,000 | — | — |
| 2021-08-18 | $24.11 | $24.11 | 39,400 | — | — |
| 2021-08-17 | $24.03 | $24.03 | 51,400 | — | — |
| 2021-08-16 | $24.30 | $24.30 | 40,300 | — | — |
| 2021-08-13 | $24.61 | $24.61 | 33,600 | — | — |
| 2021-08-12 | $24.74 | $24.74 | 122,900 | — | — |
| 2021-08-11 | $25.15 | $25.15 | 76,200 | — | — |
| 2021-08-10 | $24.82 | $24.82 | 40,600 | — | — |
| 2021-08-09 | $24.26 | $24.26 | 79,100 | — | — |
| 2021-08-06 | $24.87 | $24.87 | 203,400 | — | — |
| 2021-08-05 | $21.83 | $21.83 | 81,000 | — | — |
| 2021-08-04 | $21.60 | $21.60 | 49,600 | — | — |
| 2021-08-03 | $21.07 | $21.07 | 22,900 | — | — |
| 2021-08-02 | $21.09 | $21.09 | 33,000 | — | — |
| 2021-07-30 | $21.08 | $21.08 | 39,800 | — | — |
| 2021-07-29 | $21.23 | $21.23 | 44,500 | — | — |
| 2021-07-28 | $21.04 | $21.04 | 37,600 | — | — |
| 2021-07-27 | $20.69 | $20.69 | 52,500 | — | — |
| 2021-07-26 | $20.82 | $20.82 | 19,700 | — | — |
| 2021-07-23 | $20.67 | $20.67 | 38,600 | — | — |
| 2021-07-22 | $20.74 | $20.74 | 92,600 | — | — |
| 2021-07-21 | $20.90 | $20.90 | 53,000 | — | — |
| 2021-07-20 | $20.54 | $20.54 | 73,700 | — | — |
| 2021-07-19 | $20.26 | $20.26 | 65,700 | — | — |
| 2021-07-16 | $20.11 | $20.11 | 29,200 | — | — |
| 2021-07-15 | $20.36 | $20.36 | 62,400 | — | — |
| 2021-07-14 | $20.12 | $20.12 | 24,600 | — | — |
| 2021-07-13 | $20.54 | $20.54 | 26,800 | — | — |
| 2021-07-12 | $20.75 | $20.75 | 34,400 | — | — |
| 2021-07-09 | $20.36 | $20.36 | 33,600 | — | — |
| 2021-07-08 | $19.69 | $19.69 | 45,000 | — | — |
| 2021-07-07 | $19.95 | $19.95 | 42,300 | — | — |
| 2021-07-06 | $20.28 | $20.28 | 62,500 | — | — |
| 2021-07-02 | $20.38 | $20.38 | 26,200 | — | — |
| 2021-07-01 | $20.58 | $20.58 | 43,200 | — | — |
| 2021-06-30 | $20.03 | $20.03 | 237,300 | — | — |
| 2021-06-29 | $19.99 | $19.99 | 43,200 | — | — |
| 2021-06-28 | $20.14 | $20.14 | 50,000 | — | — |
| 2021-06-25 | $20.08 | $20.08 | 267,700 | — | — |
| 2021-06-24 | $20.83 | $20.83 | 56,700 | — | — |
| 2021-06-23 | $20.45 | $20.45 | 52,900 | — | — |
| 2021-06-22 | $20.93 | $20.93 | 85,300 | — | — |
| 2021-06-21 | $21.36 | $21.36 | 69,400 | — | — |
| 2021-06-18 | $21.16 | $21.16 | 413,900 | — | — |
| 2021-06-17 | $21.29 | $21.29 | 92,200 | — | — |
| 2021-06-16 | $21.30 | $21.30 | 89,100 | — | — |
| 2021-06-15 | $21.47 | $21.47 | 65,800 | — | — |
| 2021-06-14 | $21.27 | $21.27 | 124,200 | — | — |
| 2021-06-11 | $20.87 | $20.87 | 45,000 | — | — |
| 2021-06-10 | $20.47 | $20.47 | 62,300 | — | — |
| 2021-06-09 | $20.27 | $20.27 | 111,300 | — | — |
| 2021-06-08 | $20.80 | $20.80 | 135,100 | — | — |
| 2021-06-07 | $20.85 | $20.85 | 42,000 | — | — |
| 2021-06-04 | $20.57 | $20.57 | 63,300 | — | — |
| 2021-06-03 | $20.08 | $20.08 | 45,800 | — | — |
| 2021-06-02 | $20.09 | $20.09 | 41,000 | — | — |
| 2021-06-01 | $19.52 | $19.52 | 141,300 | — | — |
| 2021-05-28 | $19.08 | $19.08 | 44,600 | — | — |
| 2021-05-27 | $19.44 | $19.44 | 104,300 | — | — |
| 2021-05-26 | $20.01 | $20.01 | 49,700 | — | — |
| 2021-05-25 | $20.14 | $20.14 | 111,600 | — | — |
| 2021-05-24 | $20.79 | $20.79 | 84,900 | — | — |
| 2021-05-21 | $20.23 | $20.23 | 59,000 | — | — |
| 2021-05-20 | $19.63 | $19.63 | 52,700 | — | — |
| 2021-05-19 | $19.25 | $19.25 | 54,600 | — | — |
| 2021-05-18 | $19.49 | $19.49 | 54,600 | — | — |
| 2021-05-17 | $19.96 | $19.96 | 59,600 | — | — |
| 2021-05-14 | $20.01 | $20.01 | 49,400 | — | — |
| 2021-05-13 | $19.83 | $19.83 | 100,100 | — | — |
| 2021-05-12 | $19.75 | $19.75 | 116,900 | — | — |
| 2021-05-11 | $20.19 | $20.19 | 88,400 | — | — |
| 2021-05-10 | $21.00 | $21.00 | 71,600 | — | — |
| 2021-05-07 | $21.80 | $21.80 | 209,900 | — | — |
| 2021-05-06 | $19.76 | $19.76 | 51,700 | — | — |
| 2021-05-05 | $19.68 | $19.68 | 70,700 | — | — |
| 2021-05-04 | $19.56 | $19.56 | 106,800 | — | — |
| 2021-05-03 | $20.89 | $20.89 | 140,800 | — | — |
| 2021-04-30 | $21.71 | $21.71 | 133,500 | — | — |
| 2021-04-29 | $20.47 | $20.47 | 82,200 | — | — |
| 2021-04-28 | $21.02 | $21.02 | 62,700 | — | — |
| 2021-04-27 | $20.92 | $20.92 | 28,200 | — | — |
| 2021-04-26 | $20.54 | $20.54 | 21,700 | — | — |
| 2021-04-23 | $20.43 | $20.43 | 20,000 | — | — |
| 2021-04-22 | $19.97 | $19.97 | 50,400 | — | — |
| 2021-04-21 | $20.11 | $20.11 | 57,800 | — | — |
| 2021-04-20 | $20.31 | $20.31 | 52,900 | — | — |
| 2021-04-19 | $19.74 | $19.74 | 26,700 | — | — |
| 2021-04-16 | $20.17 | $20.17 | 35,900 | — | — |
| 2021-04-15 | $20.75 | $20.75 | 18,800 | — | — |
| 2021-04-14 | $20.59 | $20.59 | 19,100 | — | — |
| 2021-04-13 | $20.62 | $20.62 | 19,100 | — | — |
| 2021-04-12 | $21.25 | $21.25 | 34,800 | — | — |
| 2021-04-09 | $21.16 | $21.16 | 37,600 | — | — |
| 2021-04-08 | $21.26 | $21.26 | 65,200 | — | — |
| 2021-04-07 | $21.02 | $21.02 | 57,700 | — | — |
| 2021-04-06 | $21.60 | $21.60 | 20,800 | — | — |
| 2021-04-05 | $21.60 | $21.60 | 85,500 | — | — |
| 2021-04-01 | $20.97 | $20.97 | 40,300 | — | — |
| 2021-03-31 | $20.71 | $20.71 | 80,400 | — | — |
| 2021-03-30 | $20.24 | $20.24 | 62,900 | — | — |
| 2021-03-29 | $19.51 | $19.51 | 71,500 | — | — |
| 2021-03-26 | $20.58 | $20.58 | 37,000 | — | — |
| 2021-03-25 | $20.83 | $20.83 | 71,500 | — | — |
| 2021-03-24 | $19.98 | $19.98 | 54,700 | — | — |
| 2021-03-23 | $19.31 | $19.31 | 52,100 | — | — |
| 2021-03-22 | $20.34 | $20.34 | 62,800 | — | — |
| 2021-03-19 | $21.10 | $21.10 | 308,300 | — | — |
| 2021-03-18 | $20.72 | $20.72 | 57,400 | — | — |
| 2021-03-17 | $21.60 | $21.60 | 51,200 | — | — |
| 2021-03-16 | $22.31 | $22.31 | 90,300 | — | — |
| 2021-03-15 | $22.41 | $22.41 | 204,200 | — | — |
| 2021-03-12 | $22.31 | $22.31 | 101,600 | — | — |
| 2021-03-11 | $21.85 | $21.85 | 243,000 | — | — |
| 2021-03-10 | $21.26 | $21.26 | 139,900 | — | — |
| 2021-03-09 | $21.28 | $21.28 | 115,500 | — | — |
| 2021-03-08 | $19.58 | $19.58 | 79,900 | — | — |
| 2021-03-05 | $19.04 | $19.04 | 175,600 | — | — |
| 2021-03-04 | $18.29 | $18.29 | 369,600 | — | — |
| 2021-03-03 | $18.29 | $18.29 | 105,800 | — | — |
| 2021-03-02 | $17.92 | $17.92 | 119,900 | — | — |
| 2021-03-01 | $17.40 | $17.40 | 76,000 | — | — |
| 2021-02-26 | $16.32 | $16.32 | 58,100 | — | — |
| 2021-02-25 | $16.40 | $16.40 | 172,800 | — | — |
| 2021-02-24 | $16.72 | $16.72 | 74,800 | — | — |
| 2021-02-23 | $15.94 | $15.94 | 63,000 | — | — |
| 2021-02-22 | $16.47 | $16.47 | 44,900 | — | — |
| 2021-02-19 | $16.39 | $16.39 | 157,700 | — | — |
| 2021-02-18 | $17.22 | $17.22 | 65,000 | — | — |
| 2021-02-17 | $16.57 | $16.57 | 59,200 | — | — |
| 2021-02-16 | $16.89 | $16.89 | 52,000 | — | — |
| 2021-02-12 | $16.89 | $16.89 | 25,000 | — | — |
| 2021-02-11 | $16.94 | $16.94 | 36,100 | — | — |
| 2021-02-10 | $17.35 | $17.35 | 35,000 | — | — |
| 2021-02-09 | $17.30 | $17.30 | 36,600 | — | — |
| 2021-02-08 | $17.57 | $17.57 | 39,900 | — | — |
| 2021-02-05 | $16.86 | $16.86 | 84,000 | — | — |
| 2021-02-04 | $16.22 | $16.22 | 91,200 | — | — |
| 2021-02-03 | $16.57 | $16.57 | 42,000 | — | — |
| 2021-02-02 | $16.89 | $16.89 | 64,400 | — | — |
| 2021-02-01 | $16.22 | $16.22 | 31,200 | — | — |
| 2021-01-29 | $16.01 | $16.01 | 82,700 | — | — |
| 2021-01-28 | $16.43 | $16.43 | 65,600 | — | — |
| 2021-01-27 | $15.46 | $15.46 | 102,000 | — | — |
| 2021-01-26 | $16.43 | $16.43 | 75,300 | — | — |
| 2021-01-25 | $16.47 | $16.47 | 102,400 | — | — |
| 2021-01-22 | $17.24 | $17.24 | 85,800 | — | — |
| 2021-01-21 | $16.71 | $16.71 | 61,100 | — | — |
| 2021-01-20 | $18.25 | $18.25 | 46,400 | — | — |
| 2021-01-19 | $17.82 | $17.82 | 131,500 | — | — |
| 2021-01-15 | $17.36 | $17.36 | 58,100 | — | — |
| 2021-01-14 | $17.66 | $17.66 | 69,700 | — | — |
| 2021-01-13 | $17.46 | $17.46 | 30,700 | — | — |
| 2021-01-12 | $17.86 | $17.86 | 46,200 | — | — |
| 2021-01-11 | $17.62 | $17.62 | 23,000 | — | — |
| 2021-01-08 | $18.23 | $18.23 | 31,900 | — | — |
| 2021-01-07 | $18.34 | $18.34 | 55,600 | — | — |
| 2021-01-06 | $18.71 | $18.71 | 69,100 | — | — |
| 2021-01-05 | $18.25 | $18.25 | 48,200 | — | — |
| 2021-01-04 | $18.58 | $18.58 | 68,700 | — | — |