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
- 2009-10-09 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 | $21.11 | $21.52 | 70,900 | — | — |
| 2021-12-30 | $20.88 | $21.28 | 243,700 | — | — |
| 2021-12-29 | $20.46 | $20.86 | 114,800 | — | — |
| 2021-12-28 | $20.63 | $21.03 | 271,400 | — | — |
| 2021-12-27 | $20.00 | $20.39 | 100,100 | — | — |
| 2021-12-23 | $19.73 | $20.11 | 65,200 | — | — |
| 2021-12-22 | $19.64 | $20.02 | 52,400 | — | — |
| 2021-12-21 | $19.64 | $20.02 | 119,000 | — | — |
| 2021-12-20 | $19.01 | $19.38 | 125,000 | — | — |
| 2021-12-17 | $18.74 | $19.10 | 101,000 | — | — |
| 2021-12-16 | $18.93 | $19.30 | 98,900 | — | — |
| 2021-12-15 | $18.24 | $18.59 | 177,500 | — | — |
| 2021-12-14 | $17.95 | $18.30 | 77,500 | — | — |
| 2021-12-13 | $18.07 | $18.42 | 94,400 | — | — |
| 2021-12-10 | $18.60 | $18.96 | 77,500 | — | — |
| 2021-12-09 | $18.91 | $19.28 | 152,800 | — | — |
| 2021-12-08 | $19.00 | $19.37 | 55,000 | — | — |
| 2021-12-07 | $19.04 | $19.41 | 61,800 | — | — |
| 2021-12-06 | $18.82 | $19.18 | 121,500 | — | — |
| 2021-12-03 | $18.48 | $18.84 | 174,600 | — | — |
| 2021-12-02 | $18.74 | $19.10 | 211,700 | — | — |
| 2021-12-01 | $17.77 | $18.11 | 279,000 | — | — |
| 2021-11-30 | $16.52 | $16.84 | 1,752,000 | — | — |
| 2021-11-29 | $16.74 | $17.06 | 193,300 | — | — |
| 2021-11-26 | $16.80 | $17.12 | 204,400 | — | — |
| 2021-11-24 | $17.44 | $17.78 | 138,300 | — | — |
| 2021-11-23 | $17.75 | $18.09 | 144,200 | — | — |
| 2021-11-22 | $17.38 | $17.72 | 204,900 | — | — |
| 2021-11-19 | $17.75 | $18.09 | 175,400 | — | — |
| 2021-11-18 | $18.35 | $18.70 | 117,200 | — | — |
| 2021-11-17 | $17.76 | $18.10 | 130,400 | — | — |
| 2021-11-16 | $17.74 | $18.08 | 151,800 | — | — |
| 2021-11-15 | $18.35 | $18.70 | 158,900 | — | — |
| 2021-11-12 | $18.54 | $18.90 | 248,500 | — | — |
| 2021-11-11 | $19.09 | $19.46 | 118,800 | — | — |
| 2021-11-10 | $18.85 | $19.21 | 131,700 | — | — |
| 2021-11-09 | $18.77 | $19.13 | 165,200 | — | — |
| 2021-11-08 | $18.99 | $19.36 | 221,100 | — | — |
| 2021-11-05 | $18.10 | $18.45 | 172,400 | — | — |
| 2021-11-04 | $17.62 | $17.96 | 121,300 | — | — |
| 2021-11-03 | $18.20 | $18.55 | 118,800 | — | — |
| 2021-11-02 | $17.91 | $18.26 | 154,100 | — | — |
| 2021-11-01 | $18.12 | $18.47 | 84,000 | — | — |
| 2021-10-29 | $18.33 | $18.68 | 153,900 | — | — |
| 2021-10-28 | $18.93 | $19.30 | 84,900 | — | — |
| 2021-10-27 | $19.09 | $19.46 | 109,800 | — | — |
| 2021-10-26 | $20.05 | $20.44 | 98,200 | — | — |
| 2021-10-25 | $20.44 | $20.84 | 120,200 | — | — |
| 2021-10-22 | $20.11 | $20.50 | 83,600 | — | — |
| 2021-10-21 | $20.60 | $21.00 | 136,200 | — | — |
| 2021-10-20 | $20.89 | $21.29 | 215,500 | — | — |
| 2021-10-19 | $20.47 | $20.87 | 198,500 | — | — |
| 2021-10-18 | $19.71 | $20.09 | 139,800 | — | — |
| 2021-10-15 | $19.57 | $19.95 | 129,100 | — | — |
| 2021-10-14 | $19.79 | $20.17 | 115,300 | — | — |
| 2021-10-13 | $19.61 | $19.99 | 54,500 | — | — |
| 2021-10-12 | $19.60 | $19.98 | 122,000 | — | — |
| 2021-10-11 | $19.93 | $20.32 | 460,800 | — | — |
| 2021-10-08 | $18.15 | $18.50 | 67,400 | — | — |
| 2021-10-07 | $18.04 | $18.39 | 130,900 | — | — |
| 2021-10-06 | $17.77 | $18.11 | 169,900 | — | — |
| 2021-10-05 | $18.26 | $18.61 | 187,400 | — | — |
| 2021-10-04 | $18.06 | $18.41 | 178,600 | — | — |
| 2021-10-01 | $17.44 | $17.78 | 137,100 | — | — |
| 2021-09-30 | $17.47 | $17.81 | 105,300 | — | — |
| 2021-09-29 | $17.45 | $17.79 | 86,800 | — | — |
| 2021-09-28 | $16.63 | $16.95 | 81,800 | — | — |
| 2021-09-27 | $16.57 | $16.89 | 69,100 | — | — |
| 2021-09-24 | $16.35 | $16.67 | 56,000 | — | — |
| 2021-09-23 | $16.71 | $17.03 | 64,400 | — | — |
| 2021-09-22 | $16.89 | $17.22 | 66,600 | — | — |
| 2021-09-21 | $16.70 | $17.02 | 90,100 | — | — |
| 2021-09-20 | $16.61 | $16.93 | 222,100 | — | — |
| 2021-09-17 | $17.65 | $17.99 | 160,900 | — | — |
| 2021-09-16 | $18.30 | $18.65 | 167,700 | — | — |
| 2021-09-15 | $17.78 | $18.12 | 119,100 | — | — |
| 2021-09-14 | $17.99 | $18.34 | 146,600 | — | — |
| 2021-09-13 | $18.46 | $18.82 | 476,300 | — | — |
| 2021-09-10 | $16.65 | $16.97 | 107,900 | — | — |
| 2021-09-09 | $17.00 | $17.33 | 142,200 | — | — |
| 2021-09-08 | $17.41 | $17.75 | 217,700 | — | — |
| 2021-09-07 | $18.29 | $18.64 | 147,400 | — | — |
| 2021-09-03 | $16.99 | $17.32 | 77,300 | — | — |
| 2021-09-02 | $17.24 | $17.57 | 80,900 | — | — |
| 2021-09-01 | $17.39 | $17.73 | 96,900 | — | — |
| 2021-08-31 | $18.21 | $18.56 | 206,900 | — | — |
| 2021-08-30 | $18.47 | $18.83 | 229,500 | — | — |
| 2021-08-27 | $17.49 | $17.83 | 182,700 | — | — |
| 2021-08-26 | $16.85 | $17.18 | 57,500 | — | — |
| 2021-08-25 | $17.02 | $17.35 | 109,900 | — | — |
| 2021-08-24 | $17.16 | $17.49 | 105,300 | — | — |
| 2021-08-23 | $15.94 | $16.25 | 94,900 | — | — |
| 2021-08-20 | $15.52 | $15.82 | 56,900 | — | — |
| 2021-08-19 | $15.21 | $15.50 | 104,600 | — | — |
| 2021-08-18 | $15.40 | $15.70 | 86,800 | — | — |
| 2021-08-17 | $15.82 | $16.13 | 32,100 | — | — |
| 2021-08-16 | $16.17 | $16.48 | 73,300 | — | — |
| 2021-08-13 | $16.60 | $16.92 | 114,800 | — | — |
| 2021-08-12 | $16.24 | $16.55 | 139,300 | — | — |
| 2021-08-11 | $15.70 | $16.00 | 182,600 | — | — |
| 2021-08-10 | $15.80 | $16.11 | 130,700 | — | — |
| 2021-08-09 | $15.45 | $15.75 | 47,600 | — | — |
| 2021-08-06 | $15.50 | $15.80 | 67,900 | — | — |
| 2021-08-05 | $15.48 | $15.78 | 83,100 | — | — |
| 2021-08-04 | $15.25 | $15.54 | 62,900 | — | — |
| 2021-08-03 | $15.50 | $15.80 | 86,500 | — | — |
| 2021-08-02 | $15.50 | $15.80 | 98,200 | — | — |
| 2021-07-30 | $15.51 | $15.81 | 112,400 | — | — |
| 2021-07-29 | $16.62 | $16.94 | 77,200 | — | — |
| 2021-07-28 | $16.65 | $16.97 | 41,800 | — | — |
| 2021-07-27 | $16.61 | $16.93 | 55,800 | — | — |
| 2021-07-26 | $16.38 | $16.70 | 37,900 | — | — |
| 2021-07-23 | $16.10 | $16.41 | 85,800 | — | — |
| 2021-07-22 | $16.54 | $16.86 | 58,900 | — | — |
| 2021-07-21 | $16.31 | $16.63 | 40,200 | — | — |
| 2021-07-20 | $16.24 | $16.55 | 59,500 | — | — |
| 2021-07-19 | $15.46 | $15.76 | 89,500 | — | — |
| 2021-07-16 | $15.72 | $16.02 | 32,900 | — | — |
| 2021-07-15 | $15.55 | $15.85 | 61,900 | — | — |
| 2021-07-14 | $15.77 | $16.07 | 47,900 | — | — |
| 2021-07-13 | $16.40 | $16.72 | 47,900 | — | — |
| 2021-07-12 | $16.33 | $16.65 | 37,400 | — | — |
| 2021-07-09 | $15.88 | $16.19 | 61,900 | — | — |
| 2021-07-08 | $15.63 | $15.93 | 100,200 | — | — |
| 2021-07-07 | $15.40 | $15.70 | 46,800 | — | — |
| 2021-07-06 | $15.13 | $15.42 | 60,700 | — | — |
| 2021-07-02 | $15.12 | $15.41 | 46,600 | — | — |
| 2021-07-01 | $14.89 | $15.18 | 41,900 | — | — |
| 2021-06-30 | $15.17 | $15.46 | 116,100 | — | — |
| 2021-06-29 | $15.00 | $15.29 | 115,000 | — | — |
| 2021-06-28 | $15.20 | $15.49 | 75,500 | — | — |
| 2021-06-25 | $15.45 | $15.75 | 256,100 | — | — |
| 2021-06-24 | $16.40 | $16.72 | 62,600 | — | — |
| 2021-06-23 | $16.47 | $16.79 | 63,800 | — | — |
| 2021-06-22 | $16.88 | $17.21 | 72,200 | — | — |
| 2021-06-21 | $16.59 | $16.91 | 46,300 | — | — |
| 2021-06-18 | $16.60 | $16.92 | 36,800 | — | — |
| 2021-06-17 | $16.89 | $17.22 | 96,000 | — | — |
| 2021-06-16 | $16.99 | $17.32 | 50,100 | — | — |
| 2021-06-15 | $17.07 | $17.40 | 43,700 | — | — |
| 2021-06-14 | $17.04 | $17.37 | 74,700 | — | — |
| 2021-06-11 | $16.77 | $17.09 | 99,600 | — | — |
| 2021-06-10 | $17.41 | $17.75 | 88,500 | — | — |
| 2021-06-09 | $17.42 | $17.76 | 97,600 | — | — |
| 2021-06-08 | $17.42 | $17.76 | 125,000 | — | — |
| 2021-06-07 | $17.48 | $17.82 | 241,400 | — | — |
| 2021-06-04 | $16.94 | $17.27 | 228,500 | — | — |
| 2021-06-03 | $16.74 | $17.06 | 143,200 | — | — |
| 2021-06-02 | $16.53 | $16.85 | 323,000 | — | — |
| 2021-06-01 | $16.10 | $16.41 | 356,700 | — | — |
| 2021-05-28 | $15.29 | $15.59 | 164,200 | — | — |
| 2021-05-27 | $14.65 | $14.93 | 171,400 | — | — |
| 2021-05-26 | $14.61 | $14.89 | 56,900 | — | — |
| 2021-05-25 | $14.39 | $14.67 | 38,300 | — | — |
| 2021-05-24 | $14.57 | $14.85 | 86,700 | — | — |
| 2021-05-21 | $14.67 | $14.95 | 71,400 | — | — |
| 2021-05-20 | $14.93 | $15.22 | 87,400 | — | — |
| 2021-05-19 | $14.67 | $14.95 | 110,100 | — | — |
| 2021-05-18 | $14.97 | $15.26 | 103,300 | — | — |
| 2021-05-17 | $15.05 | $15.34 | 178,800 | — | — |
| 2021-05-14 | $15.67 | $15.97 | 245,900 | — | — |
| 2021-05-13 | $14.90 | $15.19 | 94,000 | — | — |
| 2021-05-12 | $14.04 | $14.31 | 139,400 | — | — |
| 2021-05-11 | $14.28 | $14.56 | 75,200 | — | — |
| 2021-05-10 | $14.37 | $14.65 | 60,900 | — | — |
| 2021-05-07 | $14.31 | $14.59 | 143,200 | — | — |
| 2021-05-06 | $13.55 | $13.81 | 112,500 | — | — |
| 2021-05-05 | $13.64 | $13.90 | 100,600 | — | — |
| 2021-05-04 | $13.35 | $13.61 | 156,000 | — | — |
| 2021-05-03 | $13.36 | $13.62 | 235,400 | — | — |
| 2021-04-30 | $13.42 | $13.68 | 112,200 | — | — |
| 2021-04-29 | $13.62 | $13.88 | 136,100 | — | — |
| 2021-04-28 | $13.62 | $13.88 | 125,900 | — | — |
| 2021-04-27 | $13.45 | $13.71 | 175,400 | — | — |
| 2021-04-26 | $13.41 | $13.67 | 241,900 | — | — |
| 2021-04-23 | $13.85 | $14.12 | 122,500 | — | — |
| 2021-04-22 | $14.18 | $14.45 | 106,200 | — | — |
| 2021-04-21 | $14.23 | $14.51 | 128,300 | — | — |
| 2021-04-20 | $14.30 | $14.58 | 163,000 | — | — |
| 2021-04-19 | $14.60 | $14.88 | 112,000 | — | — |
| 2021-04-16 | $14.56 | $14.84 | 78,600 | — | — |
| 2021-04-15 | $14.17 | $14.44 | 78,700 | — | — |
| 2021-04-14 | $14.16 | $14.43 | 1,313,600 | — | — |
| 2021-04-13 | $14.19 | $14.46 | 133,900 | — | — |
| 2021-04-12 | $14.70 | $14.98 | 79,400 | — | — |
| 2021-04-09 | $14.42 | $14.70 | 75,900 | — | — |
| 2021-04-08 | $14.61 | $14.89 | 98,000 | — | — |
| 2021-04-07 | $14.69 | $14.97 | 68,500 | — | — |
| 2021-04-06 | $15.00 | $15.29 | 84,700 | — | — |
| 2021-04-05 | $14.86 | $15.15 | 48,500 | — | — |
| 2021-04-01 | $14.99 | $15.28 | 32,600 | — | — |
| 2021-03-31 | $14.84 | $15.13 | 96,100 | — | — |
| 2021-03-30 | $14.78 | $15.07 | 107,800 | — | — |
| 2021-03-29 | $14.52 | $14.80 | 47,500 | — | — |
| 2021-03-26 | $14.10 | $14.37 | 100,500 | — | — |
| 2021-03-25 | $14.11 | $14.38 | 141,200 | — | — |
| 2021-03-24 | $14.61 | $14.89 | 121,500 | — | — |
| 2021-03-23 | $14.58 | $14.86 | 104,900 | — | — |
| 2021-03-22 | $14.87 | $15.16 | 70,100 | — | — |
| 2021-03-19 | $14.59 | $14.87 | 119,700 | — | — |
| 2021-03-18 | $14.48 | $14.76 | 87,000 | — | — |
| 2021-03-17 | $14.69 | $14.97 | 97,300 | — | — |
| 2021-03-16 | $14.58 | $14.86 | 89,700 | — | — |
| 2021-03-15 | $14.69 | $14.97 | 125,900 | — | — |
| 2021-03-12 | $14.29 | $14.57 | 112,400 | — | — |
| 2021-03-11 | $13.97 | $14.24 | 94,300 | — | — |
| 2021-03-10 | $13.88 | $14.15 | 136,300 | — | — |
| 2021-03-09 | $13.30 | $13.56 | 99,000 | — | — |
| 2021-03-08 | $13.28 | $13.54 | 95,200 | — | — |
| 2021-03-05 | $13.67 | $13.93 | 102,700 | — | — |
| 2021-03-04 | $13.51 | $13.77 | 147,400 | — | — |
| 2021-03-03 | $13.27 | $13.53 | 110,400 | — | — |
| 2021-03-02 | $13.27 | $13.53 | 91,900 | — | — |
| 2021-03-01 | $13.38 | $13.64 | 85,000 | — | — |
| 2021-02-26 | $13.33 | $13.59 | 195,900 | — | — |
| 2021-02-25 | $13.42 | $13.68 | 212,400 | — | — |
| 2021-02-24 | $14.35 | $14.63 | 116,300 | — | — |
| 2021-02-23 | $14.26 | $14.54 | 92,700 | — | — |
| 2021-02-22 | $14.47 | $14.75 | 122,800 | — | — |
| 2021-02-19 | $14.72 | $15.00 | 78,900 | — | — |
| 2021-02-18 | $14.61 | $14.89 | 81,000 | — | — |
| 2021-02-17 | $14.98 | $15.27 | 84,500 | — | — |
| 2021-02-16 | $15.04 | $15.33 | 183,700 | — | — |
| 2021-02-12 | $14.43 | $14.71 | 163,000 | — | — |
| 2021-02-11 | $13.77 | $14.04 | 116,300 | — | — |
| 2021-02-10 | $13.59 | $13.85 | 121,000 | — | — |
| 2021-02-09 | $13.64 | $13.90 | 118,500 | — | — |
| 2021-02-08 | $13.62 | $13.88 | 96,300 | — | — |
| 2021-02-05 | $13.41 | $13.67 | 114,100 | — | — |
| 2021-02-04 | $13.44 | $13.70 | 81,500 | — | — |
| 2021-02-03 | $13.13 | $13.38 | 131,400 | — | — |
| 2021-02-02 | $13.12 | $13.37 | 158,000 | — | — |
| 2021-02-01 | $13.59 | $13.85 | 125,800 | — | — |
| 2021-01-29 | $12.61 | $12.85 | 199,600 | — | — |
| 2021-01-28 | $13.25 | $13.51 | 110,800 | — | — |
| 2021-01-27 | $13.20 | $13.46 | 139,000 | — | — |
| 2021-01-26 | $13.08 | $13.33 | 127,200 | — | — |
| 2021-01-25 | $12.57 | $12.81 | 102,600 | — | — |
| 2021-01-22 | $12.39 | $12.63 | 115,700 | — | — |
| 2021-01-21 | $12.60 | $12.84 | 168,800 | — | — |
| 2021-01-20 | $13.26 | $13.52 | 84,300 | — | — |
| 2021-01-19 | $13.00 | $13.25 | 96,800 | — | — |
| 2021-01-15 | $12.83 | $13.08 | 114,600 | — | — |
| 2021-01-14 | $12.97 | $13.22 | 112,100 | — | — |
| 2021-01-13 | $12.69 | $12.94 | 107,200 | — | — |
| 2021-01-12 | $12.68 | $12.93 | 103,500 | — | — |
| 2021-01-11 | $12.62 | $12.86 | 163,900 | — | — |
| 2021-01-08 | $13.01 | $13.26 | 150,000 | — | — |
| 2021-01-07 | $13.42 | $13.68 | 98,600 | — | — |
| 2021-01-06 | $12.98 | $13.23 | 98,000 | — | — |
| 2021-01-05 | $13.00 | $13.25 | 149,300 | — | — |
| 2021-01-04 | $13.08 | $13.33 | 158,100 | — | — |