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
- 1998-05-21 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 | $16.93 | $16.93 | 79,900 | — | — |
| 2021-12-30 | $17.05 | $17.05 | 126,100 | — | — |
| 2021-12-29 | $17.15 | $17.15 | 91,700 | — | — |
| 2021-12-28 | $17.01 | $17.01 | 127,300 | — | — |
| 2021-12-27 | $17.11 | $17.11 | 141,200 | — | — |
| 2021-12-23 | $16.93 | $16.93 | 180,700 | — | — |
| 2021-12-22 | $16.55 | $16.55 | 152,500 | — | — |
| 2021-12-21 | $16.57 | $16.57 | 176,800 | — | — |
| 2021-12-20 | $15.86 | $15.86 | 269,000 | — | — |
| 2021-12-17 | $16.50 | $16.50 | 1,820,000 | — | — |
| 2021-12-16 | $16.31 | $16.31 | 311,200 | — | — |
| 2021-12-15 | $16.76 | $16.76 | 197,500 | — | — |
| 2021-12-14 | $16.46 | $16.46 | 298,700 | — | — |
| 2021-12-13 | $16.80 | $16.80 | 265,700 | — | — |
| 2021-12-10 | $16.03 | $16.03 | 140,300 | — | — |
| 2021-12-09 | $16.50 | $16.50 | 182,400 | — | — |
| 2021-12-08 | $16.98 | $16.98 | 99,300 | — | — |
| 2021-12-07 | $16.85 | $16.85 | 145,300 | — | — |
| 2021-12-06 | $16.45 | $16.45 | 189,500 | — | — |
| 2021-12-03 | $16.42 | $16.42 | 170,600 | — | — |
| 2021-12-02 | $17.09 | $17.09 | 187,200 | — | — |
| 2021-12-01 | $16.74 | $16.74 | 147,000 | — | — |
| 2021-11-30 | $17.09 | $17.09 | 264,300 | — | — |
| 2021-11-29 | $16.80 | $16.80 | 159,100 | — | — |
| 2021-11-26 | $16.90 | $16.90 | 158,300 | — | — |
| 2021-11-24 | $17.65 | $17.65 | 109,700 | — | — |
| 2021-11-23 | $17.26 | $17.26 | 301,400 | — | — |
| 2021-11-22 | $17.98 | $17.98 | 149,100 | — | — |
| 2021-11-19 | $18.43 | $18.43 | 178,300 | — | — |
| 2021-11-18 | $18.48 | $18.48 | 149,900 | — | — |
| 2021-11-17 | $18.98 | $18.98 | 248,400 | — | — |
| 2021-11-16 | $19.06 | $19.06 | 242,800 | — | — |
| 2021-11-15 | $19.38 | $19.38 | 286,600 | — | — |
| 2021-11-12 | $19.54 | $19.54 | 188,700 | — | — |
| 2021-11-11 | $19.98 | $19.98 | 120,000 | — | — |
| 2021-11-10 | $20.48 | $20.48 | 85,100 | — | — |
| 2021-11-09 | $21.05 | $21.05 | 97,500 | — | — |
| 2021-11-08 | $21.13 | $21.13 | 91,100 | — | — |
| 2021-11-05 | $21.13 | $21.13 | 171,800 | — | — |
| 2021-11-04 | $21.10 | $21.10 | 146,100 | — | — |
| 2021-11-03 | $21.30 | $21.30 | 363,800 | — | — |
| 2021-11-02 | $20.42 | $20.42 | 119,600 | — | — |
| 2021-11-01 | $20.60 | $20.60 | 155,300 | — | — |
| 2021-10-29 | $20.42 | $20.42 | 80,100 | — | — |
| 2021-10-28 | $20.41 | $20.41 | 94,200 | — | — |
| 2021-10-27 | $20.10 | $20.10 | 70,000 | — | — |
| 2021-10-26 | $20.51 | $20.51 | 71,900 | — | — |
| 2021-10-25 | $20.89 | $20.89 | 111,100 | — | — |
| 2021-10-22 | $20.61 | $20.61 | 109,200 | — | — |
| 2021-10-21 | $21.16 | $21.16 | 91,800 | — | — |
| 2021-10-20 | $20.64 | $20.64 | 111,300 | — | — |
| 2021-10-19 | $20.74 | $20.74 | 115,800 | — | — |
| 2021-10-18 | $20.50 | $20.50 | 99,600 | — | — |
| 2021-10-15 | $20.29 | $20.29 | 186,600 | — | — |
| 2021-10-14 | $20.31 | $20.31 | 146,000 | — | — |
| 2021-10-13 | $20.27 | $20.27 | 99,200 | — | — |
| 2021-10-12 | $19.82 | $19.82 | 88,400 | — | — |
| 2021-10-11 | $19.37 | $19.37 | 133,200 | — | — |
| 2021-10-08 | $19.72 | $19.72 | 160,700 | — | — |
| 2021-10-07 | $19.69 | $19.69 | 191,900 | — | — |
| 2021-10-06 | $19.27 | $19.27 | 584,200 | — | — |
| 2021-10-05 | $18.90 | $18.90 | 157,500 | — | — |
| 2021-10-04 | $18.98 | $18.98 | 227,000 | — | — |
| 2021-10-01 | $19.41 | $19.41 | 334,000 | — | — |
| 2021-09-30 | $18.78 | $18.78 | 186,100 | — | — |
| 2021-09-29 | $18.76 | $18.76 | 517,500 | — | — |
| 2021-09-28 | $17.86 | $17.86 | 199,500 | — | — |
| 2021-09-27 | $18.65 | $18.65 | 154,000 | — | — |
| 2021-09-24 | $18.85 | $18.85 | 125,300 | — | — |
| 2021-09-23 | $18.77 | $18.77 | 214,200 | — | — |
| 2021-09-22 | $18.68 | $18.68 | 155,900 | — | — |
| 2021-09-21 | $18.60 | $18.60 | 203,100 | — | — |
| 2021-09-20 | $18.20 | $18.20 | 345,700 | — | — |
| 2021-09-17 | $19.67 | $19.67 | 2,546,400 | — | — |
| 2021-09-16 | $19.64 | $19.64 | 565,300 | — | — |
| 2021-09-15 | $20.44 | $20.44 | 301,800 | — | — |
| 2021-09-14 | $20.41 | $20.41 | 536,300 | — | — |
| 2021-09-13 | $19.99 | $19.99 | 772,500 | — | — |
| 2021-09-10 | $19.03 | $19.03 | 209,400 | — | — |
| 2021-09-09 | $19.33 | $19.33 | 229,600 | — | — |
| 2021-09-08 | $18.55 | $18.55 | 158,600 | — | — |
| 2021-09-07 | $18.77 | $18.77 | 208,700 | — | — |
| 2021-09-03 | $19.48 | $19.48 | 474,000 | — | — |
| 2021-09-02 | $19.09 | $19.09 | 501,800 | — | — |
| 2021-09-01 | $18.93 | $18.93 | 302,900 | — | — |
| 2021-08-31 | $19.27 | $19.27 | 124,600 | — | — |
| 2021-08-30 | $19.11 | $19.11 | 128,000 | — | — |
| 2021-08-27 | $19.40 | $19.40 | 326,100 | — | — |
| 2021-08-26 | $18.76 | $18.76 | 188,800 | — | — |
| 2021-08-25 | $19.26 | $19.26 | 123,200 | — | — |
| 2021-08-24 | $19.28 | $19.28 | 169,100 | — | — |
| 2021-08-23 | $18.89 | $18.89 | 226,200 | — | — |
| 2021-08-20 | $18.06 | $18.06 | 345,900 | — | — |
| 2021-08-19 | $18.36 | $18.36 | 198,800 | — | — |
| 2021-08-18 | $18.82 | $18.82 | 166,000 | — | — |
| 2021-08-17 | $19.12 | $19.12 | 142,300 | — | — |
| 2021-08-16 | $19.22 | $19.22 | 209,500 | — | — |
| 2021-08-13 | $20.41 | $20.41 | 233,900 | — | — |
| 2021-08-12 | $20.83 | $20.83 | 458,100 | — | — |
| 2021-08-11 | $20.02 | $20.02 | 388,700 | — | — |
| 2021-08-10 | $19.61 | $19.61 | 561,800 | — | — |
| 2021-08-09 | $19.03 | $19.03 | 678,200 | — | — |
| 2021-08-06 | $18.66 | $18.66 | 565,800 | — | — |
| 2021-08-05 | $18.91 | $18.91 | 1,387,400 | — | — |
| 2021-08-04 | $24.92 | $24.92 | 104,000 | — | — |
| 2021-08-03 | $25.25 | $25.25 | 147,800 | — | — |
| 2021-08-02 | $24.88 | $24.88 | 108,100 | — | — |
| 2021-07-30 | $24.67 | $24.67 | 124,100 | — | — |
| 2021-07-29 | $25.13 | $25.13 | 60,400 | — | — |
| 2021-07-28 | $24.94 | $24.94 | 79,600 | — | — |
| 2021-07-27 | $24.30 | $24.30 | 92,100 | — | — |
| 2021-07-26 | $24.48 | $24.48 | 90,600 | — | — |
| 2021-07-23 | $24.57 | $24.57 | 106,500 | — | — |
| 2021-07-22 | $24.44 | $24.44 | 89,700 | — | — |
| 2021-07-21 | $24.70 | $24.70 | 76,300 | — | — |
| 2021-07-20 | $24.25 | $24.25 | 172,700 | — | — |
| 2021-07-19 | $23.65 | $23.65 | 123,300 | — | — |
| 2021-07-16 | $23.55 | $23.55 | 111,900 | — | — |
| 2021-07-15 | $23.65 | $23.65 | 88,200 | — | — |
| 2021-07-14 | $23.89 | $23.89 | 85,600 | — | — |
| 2021-07-13 | $24.29 | $24.29 | 101,600 | — | — |
| 2021-07-12 | $24.58 | $24.58 | 129,300 | — | — |
| 2021-07-09 | $25.55 | $25.55 | 89,100 | — | — |
| 2021-07-08 | $24.99 | $24.99 | 122,200 | — | — |
| 2021-07-07 | $24.90 | $24.90 | 118,700 | — | — |
| 2021-07-06 | $25.21 | $25.21 | 129,200 | — | — |
| 2021-07-02 | $25.06 | $25.06 | 110,500 | — | — |
| 2021-07-01 | $25.26 | $25.26 | 193,400 | — | — |
| 2021-06-30 | $25.54 | $25.54 | 141,000 | — | — |
| 2021-06-29 | $26.11 | $26.11 | 94,600 | — | — |
| 2021-06-28 | $26.26 | $26.26 | 178,200 | — | — |
| 2021-06-25 | $26.18 | $26.18 | 226,500 | — | — |
| 2021-06-24 | $26.66 | $26.66 | 66,500 | — | — |
| 2021-06-23 | $26.29 | $26.29 | 74,900 | — | — |
| 2021-06-22 | $26.23 | $26.23 | 97,900 | — | — |
| 2021-06-21 | $26.02 | $26.02 | 163,900 | — | — |
| 2021-06-18 | $26.04 | $26.04 | 751,600 | — | — |
| 2021-06-17 | $26.96 | $26.96 | 200,900 | — | — |
| 2021-06-16 | $25.86 | $25.86 | 141,700 | — | — |
| 2021-06-15 | $25.35 | $25.35 | 294,000 | — | — |
| 2021-06-14 | $26.17 | $26.17 | 230,900 | — | — |
| 2021-06-11 | $26.26 | $26.26 | 146,200 | — | — |
| 2021-06-10 | $25.80 | $25.80 | 106,000 | — | — |
| 2021-06-09 | $25.96 | $25.96 | 168,400 | — | — |
| 2021-06-08 | $25.91 | $25.91 | 442,700 | — | — |
| 2021-06-07 | $26.01 | $26.01 | 103,800 | — | — |
| 2021-06-04 | $25.54 | $25.54 | 96,600 | — | — |
| 2021-06-03 | $25.37 | $25.37 | 141,900 | — | — |
| 2021-06-02 | $25.92 | $25.92 | 174,700 | — | — |
| 2021-06-01 | $26.36 | $26.36 | 175,100 | — | — |
| 2021-05-28 | $26.15 | $26.15 | 79,800 | — | — |
| 2021-05-27 | $26.04 | $26.04 | 246,800 | — | — |
| 2021-05-26 | $26.07 | $26.07 | 95,500 | — | — |
| 2021-05-25 | $25.79 | $25.79 | 128,600 | — | — |
| 2021-05-24 | $25.73 | $25.73 | 112,200 | — | — |
| 2021-05-21 | $25.18 | $25.18 | 137,000 | — | — |
| 2021-05-20 | $25.13 | $25.13 | 158,900 | — | — |
| 2021-05-19 | $24.51 | $24.51 | 177,100 | — | — |
| 2021-05-18 | $25.36 | $25.36 | 122,400 | — | — |
| 2021-05-17 | $24.87 | $24.87 | 184,000 | — | — |
| 2021-05-14 | $25.33 | $25.33 | 148,300 | — | — |
| 2021-05-13 | $24.48 | $24.48 | 237,800 | — | — |
| 2021-05-12 | $24.33 | $24.33 | 171,500 | — | — |
| 2021-05-11 | $24.86 | $24.86 | 122,000 | — | — |
| 2021-05-10 | $24.74 | $24.74 | 170,000 | — | — |
| 2021-05-07 | $25.68 | $25.68 | 103,800 | — | — |
| 2021-05-06 | $25.53 | $25.53 | 222,200 | — | — |
| 2021-05-05 | $25.64 | $25.64 | 271,200 | — | — |
| 2021-05-04 | $25.14 | $25.14 | 258,700 | — | — |
| 2021-05-03 | $26.32 | $26.32 | 359,800 | — | — |
| 2021-04-30 | $26.81 | $26.81 | 159,900 | — | — |
| 2021-04-29 | $27.25 | $27.25 | 144,800 | — | — |
| 2021-04-28 | $27.50 | $27.50 | 255,100 | — | — |
| 2021-04-27 | $28.45 | $28.45 | 128,100 | — | — |
| 2021-04-26 | $28.97 | $28.97 | 146,000 | — | — |
| 2021-04-23 | $28.01 | $28.01 | 143,000 | — | — |
| 2021-04-22 | $27.92 | $27.92 | 106,900 | — | — |
| 2021-04-21 | $27.60 | $27.60 | 90,200 | — | — |
| 2021-04-20 | $26.87 | $26.87 | 154,000 | — | — |
| 2021-04-19 | $27.19 | $27.19 | 105,700 | — | — |
| 2021-04-16 | $28.19 | $28.19 | 240,300 | — | — |
| 2021-04-15 | $27.81 | $27.81 | 219,300 | — | — |
| 2021-04-14 | $26.46 | $26.46 | 148,300 | — | — |
| 2021-04-13 | $26.92 | $26.92 | 195,500 | — | — |
| 2021-04-12 | $25.74 | $25.74 | 243,000 | — | — |
| 2021-04-09 | $25.92 | $25.92 | 96,800 | — | — |
| 2021-04-08 | $26.20 | $26.20 | 117,500 | — | — |
| 2021-04-07 | $25.37 | $25.37 | 105,500 | — | — |
| 2021-04-06 | $26.49 | $26.49 | 180,900 | — | — |
| 2021-04-05 | $25.80 | $25.80 | 103,000 | — | — |
| 2021-04-01 | $25.61 | $25.61 | 123,000 | — | — |
| 2021-03-31 | $24.50 | $24.50 | 340,000 | — | — |
| 2021-03-30 | $22.78 | $22.78 | 236,100 | — | — |
| 2021-03-29 | $23.80 | $23.80 | 251,700 | — | — |
| 2021-03-26 | $25.07 | $25.07 | 192,500 | — | — |
| 2021-03-25 | $24.27 | $24.27 | 204,800 | — | — |
| 2021-03-24 | $24.60 | $24.60 | 174,800 | — | — |
| 2021-03-23 | $25.67 | $25.67 | 140,200 | — | — |
| 2021-03-22 | $25.69 | $25.69 | 110,800 | — | — |
| 2021-03-19 | $25.87 | $25.87 | 1,003,400 | — | — |
| 2021-03-18 | $25.67 | $25.67 | 199,200 | — | — |
| 2021-03-17 | $25.58 | $25.58 | 201,200 | — | — |
| 2021-03-16 | $25.32 | $25.32 | 146,900 | — | — |
| 2021-03-15 | $25.42 | $25.42 | 270,300 | — | — |
| 2021-03-12 | $26.06 | $26.06 | 240,900 | — | — |
| 2021-03-11 | $26.77 | $26.77 | 134,000 | — | — |
| 2021-03-10 | $26.27 | $26.27 | 225,100 | — | — |
| 2021-03-09 | $26.44 | $26.44 | 377,500 | — | — |
| 2021-03-08 | $24.00 | $24.00 | 234,800 | — | — |
| 2021-03-05 | $25.20 | $25.20 | 340,900 | — | — |
| 2021-03-04 | $24.68 | $24.68 | 395,800 | — | — |
| 2021-03-03 | $25.17 | $25.17 | 296,700 | — | — |
| 2021-03-02 | $25.42 | $25.42 | 256,300 | — | — |
| 2021-03-01 | $25.23 | $25.23 | 337,000 | — | — |
| 2021-02-26 | $23.36 | $23.36 | 429,800 | — | — |
| 2021-02-25 | $24.08 | $24.08 | 349,700 | — | — |
| 2021-02-24 | $24.03 | $24.03 | 519,900 | — | — |
| 2021-02-23 | $24.67 | $24.67 | 367,900 | — | — |
| 2021-02-22 | $25.27 | $25.27 | 303,000 | — | — |
| 2021-02-19 | $25.84 | $25.84 | 219,600 | — | — |
| 2021-02-18 | $25.81 | $25.81 | 187,600 | — | — |
| 2021-02-17 | $25.78 | $25.78 | 187,300 | — | — |
| 2021-02-16 | $25.81 | $25.81 | 163,000 | — | — |
| 2021-02-12 | $25.72 | $25.72 | 135,200 | — | — |
| 2021-02-11 | $25.43 | $25.43 | 181,000 | — | — |
| 2021-02-10 | $25.63 | $25.63 | 156,300 | — | — |
| 2021-02-09 | $25.59 | $25.59 | 349,400 | — | — |
| 2021-02-08 | $24.63 | $24.63 | 319,600 | — | — |
| 2021-02-05 | $24.97 | $24.97 | 423,500 | — | — |
| 2021-02-04 | $23.99 | $23.99 | 468,300 | — | — |
| 2021-02-03 | $24.03 | $24.03 | 181,000 | — | — |
| 2021-02-02 | $24.61 | $24.61 | 231,200 | — | — |
| 2021-02-01 | $23.37 | $23.37 | 316,100 | — | — |
| 2021-01-29 | $23.32 | $23.32 | 270,700 | — | — |
| 2021-01-28 | $23.96 | $23.96 | 210,700 | — | — |
| 2021-01-27 | $23.65 | $23.65 | 198,400 | — | — |
| 2021-01-26 | $23.98 | $23.98 | 325,100 | — | — |
| 2021-01-25 | $24.31 | $24.31 | 270,100 | — | — |
| 2021-01-22 | $24.64 | $24.64 | 177,900 | — | — |
| 2021-01-21 | $24.42 | $24.42 | 221,900 | — | — |
| 2021-01-20 | $24.80 | $24.80 | 312,900 | — | — |
| 2021-01-19 | $24.29 | $24.29 | 282,600 | — | — |
| 2021-01-15 | $22.92 | $22.92 | 382,100 | — | — |
| 2021-01-14 | $23.18 | $23.18 | 248,300 | — | — |
| 2021-01-13 | $21.89 | $21.89 | 275,900 | — | — |
| 2021-01-12 | $22.71 | $22.71 | 261,100 | — | — |
| 2021-01-11 | $22.33 | $22.33 | 190,300 | — | — |
| 2021-01-08 | $23.53 | $23.53 | 318,700 | — | — |
| 2021-01-07 | $23.72 | $23.72 | 292,800 | — | — |
| 2021-01-06 | $23.08 | $23.08 | 543,900 | — | — |
| 2021-01-05 | $22.30 | $22.30 | 221,800 | — | — |
| 2021-01-04 | $21.43 | $21.43 | 413,200 | — | — |