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
- 2018-08-10 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 | $21.96 | $23.81 | 27,300 | — | — |
| 2021-12-30 | $21.80 | $23.64 | 12,600 | — | — |
| 2021-12-29 | $21.89 | $23.73 | 13,900 | — | — |
| 2021-12-28 | $21.99 | $23.84 | 11,800 | — | — |
| 2021-12-27 | $21.98 | $23.83 | 18,900 | — | — |
| 2021-12-23 | $21.97 | $23.82 | 17,900 | — | — |
| 2021-12-22 | $21.63 | $23.45 | 16,700 | — | — |
| 2021-12-21 | $21.52 | $23.33 | 18,300 | — | — |
| 2021-12-20 | $21.55 | $23.37 | 49,300 | — | — |
| 2021-12-17 | $21.85 | $23.69 | 35,000 | — | — |
| 2021-12-16 | $21.51 | $23.32 | 34,200 | — | — |
| 2021-12-15 | $21.94 | $23.79 | 21,200 | — | — |
| 2021-12-14 | $21.14 | $22.92 | 64,200 | — | — |
| 2021-12-13 | $21.19 | $22.97 | 23,200 | — | — |
| 2021-12-10 | $21.93 | $23.78 | 21,200 | — | — |
| 2021-12-09 | $21.53 | $23.34 | 24,400 | — | — |
| 2021-12-08 | $22.12 | $23.98 | 17,900 | — | — |
| 2021-12-07 | $21.92 | $23.77 | 18,800 | — | — |
| 2021-12-06 | $21.61 | $23.43 | 13,200 | — | — |
| 2021-12-03 | $21.55 | $23.37 | 27,300 | — | — |
| 2021-12-02 | $22.24 | $24.11 | 14,600 | — | — |
| 2021-12-01 | $21.80 | $23.64 | 26,000 | — | — |
| 2021-11-30 | $22.27 | $24.15 | 19,600 | — | — |
| 2021-11-29 | $22.33 | $24.21 | 24,800 | — | — |
| 2021-11-26 | $22.37 | $24.25 | 35,200 | — | — |
| 2021-11-24 | $22.94 | $24.87 | 10,900 | — | — |
| 2021-11-23 | $22.70 | $24.61 | 45,400 | — | — |
| 2021-11-22 | $22.59 | $24.49 | 33,600 | — | — |
| 2021-11-19 | $22.27 | $24.15 | 24,800 | — | — |
| 2021-11-18 | $22.53 | $24.43 | 20,400 | — | — |
| 2021-11-17 | $22.83 | $24.75 | 12,300 | — | — |
| 2021-11-16 | $23.15 | $25.10 | 32,600 | — | — |
| 2021-11-15 | $22.84 | $24.76 | 23,100 | — | — |
| 2021-11-12 | $23.00 | $24.94 | 21,200 | — | — |
| 2021-11-11 | $22.84 | $24.76 | 16,800 | — | — |
| 2021-11-10 | $22.82 | $24.74 | 48,000 | — | — |
| 2021-11-09 | $23.40 | $25.24 | 17,100 | — | — |
| 2021-11-08 | $23.31 | $25.14 | 18,200 | — | — |
| 2021-11-05 | $23.02 | $24.83 | 24,600 | — | — |
| 2021-11-04 | $22.80 | $24.59 | 33,100 | — | — |
| 2021-11-03 | $22.94 | $24.74 | 43,300 | — | — |
| 2021-11-02 | $22.41 | $24.17 | 22,700 | — | — |
| 2021-11-01 | $22.18 | $23.92 | 79,800 | — | — |
| 2021-10-29 | $21.30 | $22.98 | 24,500 | — | — |
| 2021-10-28 | $20.52 | $22.13 | 7,100 | — | — |
| 2021-10-27 | $20.16 | $21.75 | 55,600 | — | — |
| 2021-10-26 | $21.05 | $22.71 | 38,400 | — | — |
| 2021-10-25 | $21.01 | $22.66 | 261,800 | — | — |
| 2021-10-22 | $20.86 | $22.50 | 14,300 | — | — |
| 2021-10-21 | $20.81 | $22.45 | 6,800 | — | — |
| 2021-10-20 | $20.86 | $22.50 | 56,300 | — | — |
| 2021-10-19 | $20.58 | $22.20 | 14,700 | — | — |
| 2021-10-18 | $20.49 | $22.10 | 31,300 | — | — |
| 2021-10-15 | $20.51 | $22.12 | 44,100 | — | — |
| 2021-10-14 | $20.21 | $21.80 | 21,200 | — | — |
| 2021-10-13 | $20.23 | $21.82 | 22,900 | — | — |
| 2021-10-12 | $20.15 | $21.74 | 13,900 | — | — |
| 2021-10-11 | $20.18 | $21.77 | 16,100 | — | — |
| 2021-10-08 | $20.20 | $21.79 | 55,100 | — | — |
| 2021-10-07 | $19.74 | $21.29 | 250,700 | — | — |
| 2021-10-06 | $19.72 | $21.27 | 24,200 | — | — |
| 2021-10-05 | $19.80 | $21.36 | 17,400 | — | — |
| 2021-10-04 | $19.69 | $21.24 | 15,500 | — | — |
| 2021-10-01 | $20.07 | $21.65 | 22,400 | — | — |
| 2021-09-30 | $19.91 | $21.48 | 20,400 | — | — |
| 2021-09-29 | $20.06 | $21.64 | 18,200 | — | — |
| 2021-09-28 | $19.91 | $21.48 | 20,200 | — | — |
| 2021-09-27 | $20.28 | $21.88 | 30,400 | — | — |
| 2021-09-24 | $19.82 | $21.38 | 20,300 | — | — |
| 2021-09-23 | $19.67 | $21.22 | 28,500 | — | — |
| 2021-09-22 | $19.27 | $20.79 | 19,800 | — | — |
| 2021-09-21 | $19.24 | $20.75 | 27,500 | — | — |
| 2021-09-20 | $19.02 | $20.52 | 30,000 | — | — |
| 2021-09-17 | $19.12 | $20.62 | 144,100 | — | — |
| 2021-09-16 | $20.08 | $21.66 | 219,000 | — | — |
| 2021-09-15 | $19.97 | $21.54 | 139,000 | — | — |
| 2021-09-14 | $20.12 | $21.70 | 89,600 | — | — |
| 2021-09-13 | $19.94 | $21.51 | 96,700 | — | — |
| 2021-09-10 | $20.00 | $21.57 | 164,900 | — | — |
| 2021-09-09 | $19.10 | $20.60 | 66,400 | — | — |
| 2021-09-08 | $19.30 | $20.82 | 36,600 | — | — |
| 2021-09-07 | $19.99 | $21.56 | 97,900 | — | — |
| 2021-09-03 | $19.90 | $21.47 | 83,600 | — | — |
| 2021-09-02 | $19.61 | $21.15 | 63,300 | — | — |
| 2021-09-01 | $19.34 | $20.86 | 41,800 | — | — |
| 2021-08-31 | $19.02 | $20.52 | 37,200 | — | — |
| 2021-08-30 | $18.96 | $20.45 | 21,300 | — | — |
| 2021-08-27 | $19.41 | $20.94 | 39,300 | — | — |
| 2021-08-26 | $19.27 | $20.79 | 27,100 | — | — |
| 2021-08-25 | $19.43 | $20.96 | 33,400 | — | — |
| 2021-08-24 | $19.47 | $21.00 | 23,200 | — | — |
| 2021-08-23 | $19.42 | $20.95 | 48,900 | — | — |
| 2021-08-20 | $19.71 | $21.26 | 41,300 | — | — |
| 2021-08-19 | $19.59 | $21.13 | 80,800 | — | — |
| 2021-08-18 | $19.40 | $20.93 | 73,100 | — | — |
| 2021-08-17 | $19.80 | $21.36 | 35,800 | — | — |
| 2021-08-16 | $20.18 | $21.77 | 38,600 | — | — |
| 2021-08-13 | $20.57 | $22.19 | 31,700 | — | — |
| 2021-08-12 | $20.94 | $22.59 | 59,900 | — | — |
| 2021-08-11 | $21.25 | $22.92 | 87,600 | — | — |
| 2021-08-10 | $20.78 | $22.41 | 543,100 | — | — |
| 2021-08-09 | $20.55 | $22.17 | 245,500 | — | — |
| 2021-08-06 | $19.27 | $20.79 | 126,800 | — | — |
| 2021-08-05 | $19.03 | $20.53 | 28,900 | — | — |
| 2021-08-04 | $19.12 | $20.49 | 109,700 | — | — |
| 2021-08-03 | $18.98 | $20.34 | 66,100 | — | — |
| 2021-08-02 | $19.08 | $20.45 | 113,100 | — | — |
| 2021-07-30 | $18.94 | $20.30 | 57,600 | — | — |
| 2021-07-29 | $19.26 | $20.64 | 194,000 | — | — |
| 2021-07-28 | $17.98 | $19.27 | 90,300 | — | — |
| 2021-07-27 | $17.86 | $19.14 | 133,800 | — | — |
| 2021-07-26 | $17.68 | $18.95 | 195,600 | — | — |
| 2021-07-23 | $17.44 | $18.69 | 284,400 | — | — |
| 2021-07-22 | $16.20 | $17.36 | 48,400 | — | — |
| 2021-07-21 | $16.16 | $17.32 | 15,200 | — | — |
| 2021-07-20 | $16.10 | $17.26 | 49,800 | — | — |
| 2021-07-19 | $15.97 | $17.12 | 57,200 | — | — |
| 2021-07-16 | $16.26 | $17.43 | 36,800 | — | — |
| 2021-07-15 | $16.46 | $17.64 | 32,500 | — | — |
| 2021-07-14 | $16.42 | $17.60 | 31,500 | — | — |
| 2021-07-13 | $16.27 | $17.44 | 42,800 | — | — |
| 2021-07-12 | $16.61 | $17.80 | 60,400 | — | — |
| 2021-07-09 | $16.58 | $17.77 | 103,600 | — | — |
| 2021-07-08 | $16.06 | $17.21 | 69,000 | — | — |
| 2021-07-07 | $16.12 | $17.28 | 56,200 | — | — |
| 2021-07-06 | $16.08 | $17.24 | 138,000 | — | — |
| 2021-07-02 | $16.50 | $17.69 | 118,100 | — | — |
| 2021-07-01 | $16.15 | $17.31 | 65,700 | — | — |
| 2021-06-30 | $16.10 | $17.26 | 87,300 | — | — |
| 2021-06-29 | $16.03 | $17.18 | 45,700 | — | — |
| 2021-06-28 | $15.97 | $17.12 | 106,400 | — | — |
| 2021-06-25 | $15.96 | $17.11 | 1,885,500 | — | — |
| 2021-06-24 | $15.62 | $16.74 | 115,500 | — | — |
| 2021-06-23 | $15.46 | $16.57 | 141,800 | — | — |
| 2021-06-22 | $15.52 | $16.64 | 81,900 | — | — |
| 2021-06-21 | $15.10 | $16.19 | 78,500 | — | — |
| 2021-06-18 | $15.20 | $16.29 | 144,600 | — | — |
| 2021-06-17 | $15.66 | $16.79 | 79,600 | — | — |
| 2021-06-16 | $16.09 | $17.25 | 68,900 | — | — |
| 2021-06-15 | $16.09 | $17.25 | 43,100 | — | — |
| 2021-06-14 | $16.13 | $17.29 | 86,300 | — | — |
| 2021-06-11 | $16.12 | $17.28 | 56,200 | — | — |
| 2021-06-10 | $16.07 | $17.23 | 52,100 | — | — |
| 2021-06-09 | $16.26 | $17.43 | 40,100 | — | — |
| 2021-06-08 | $16.57 | $17.76 | 62,900 | — | — |
| 2021-06-07 | $16.35 | $17.53 | 82,300 | — | — |
| 2021-06-04 | $16.61 | $17.80 | 32,200 | — | — |
| 2021-06-03 | $16.58 | $17.77 | 52,700 | — | — |
| 2021-06-02 | $16.31 | $17.48 | 27,000 | — | — |
| 2021-06-01 | $16.27 | $17.44 | 88,200 | — | — |
| 2021-05-28 | $16.05 | $17.20 | 71,600 | — | — |
| 2021-05-27 | $16.06 | $17.21 | 114,000 | — | — |
| 2021-05-26 | $15.98 | $17.13 | 43,500 | — | — |
| 2021-05-25 | $15.69 | $16.82 | 59,700 | — | — |
| 2021-05-24 | $16.05 | $17.20 | 116,500 | — | — |
| 2021-05-21 | $16.12 | $17.28 | 115,200 | — | — |
| 2021-05-20 | $16.32 | $17.49 | 51,300 | — | — |
| 2021-05-19 | $16.33 | $17.50 | 357,200 | — | — |
| 2021-05-18 | $16.35 | $17.53 | 31,800 | — | — |
| 2021-05-17 | $16.64 | $17.84 | 42,600 | — | — |
| 2021-05-14 | $16.45 | $17.63 | 59,300 | — | — |
| 2021-05-13 | $16.11 | $17.27 | 46,300 | — | — |
| 2021-05-12 | $15.70 | $16.83 | 37,600 | — | — |
| 2021-05-11 | $15.84 | $16.98 | 37,300 | — | — |
| 2021-05-10 | $15.75 | $16.88 | 308,200 | — | — |
| 2021-05-07 | $16.21 | $17.38 | 67,800 | — | — |
| 2021-05-06 | $15.81 | $16.95 | 33,500 | — | — |
| 2021-05-05 | $15.85 | $16.88 | 38,800 | — | — |
| 2021-05-04 | $15.91 | $16.95 | 51,000 | — | — |
| 2021-05-03 | $16.03 | $17.07 | 67,500 | — | — |
| 2021-04-30 | $15.80 | $16.83 | 58,500 | — | — |
| 2021-04-29 | $15.86 | $16.89 | 53,600 | — | — |
| 2021-04-28 | $15.69 | $16.71 | 66,200 | — | — |
| 2021-04-27 | $15.60 | $16.62 | 47,100 | — | — |
| 2021-04-26 | $15.10 | $16.08 | 113,700 | — | — |
| 2021-04-23 | $14.80 | $15.76 | 40,600 | — | — |
| 2021-04-22 | $14.18 | $15.10 | 23,100 | — | — |
| 2021-04-21 | $14.34 | $15.27 | 20,800 | — | — |
| 2021-04-20 | $14.27 | $15.20 | 31,200 | — | — |
| 2021-04-19 | $14.64 | $15.59 | 26,000 | — | — |
| 2021-04-16 | $14.76 | $15.72 | 31,300 | — | — |
| 2021-04-15 | $14.90 | $15.87 | 23,000 | — | — |
| 2021-04-14 | $14.55 | $15.50 | 47,300 | — | — |
| 2021-04-13 | $14.34 | $15.27 | 22,800 | — | — |
| 2021-04-12 | $14.78 | $15.74 | 31,600 | — | — |
| 2021-04-09 | $14.74 | $15.70 | 24,500 | — | — |
| 2021-04-08 | $14.92 | $15.89 | 25,900 | — | — |
| 2021-04-07 | $14.86 | $15.83 | 39,200 | — | — |
| 2021-04-06 | $15.02 | $16.00 | 30,500 | — | — |
| 2021-04-05 | $14.98 | $15.96 | 33,200 | — | — |
| 2021-04-01 | $15.13 | $16.12 | 36,900 | — | — |
| 2021-03-31 | $15.00 | $15.98 | 258,800 | — | — |
| 2021-03-30 | $15.21 | $16.20 | 15,700 | — | — |
| 2021-03-29 | $15.31 | $16.31 | 33,300 | — | — |
| 2021-03-26 | $15.34 | $16.34 | 46,000 | — | — |
| 2021-03-25 | $15.46 | $16.47 | 42,800 | — | — |
| 2021-03-24 | $15.17 | $16.16 | 35,700 | — | — |
| 2021-03-23 | $15.33 | $16.33 | 32,700 | — | — |
| 2021-03-22 | $15.77 | $16.80 | 43,000 | — | — |
| 2021-03-19 | $16.03 | $17.07 | 137,300 | — | — |
| 2021-03-18 | $15.84 | $16.87 | 27,400 | — | — |
| 2021-03-17 | $16.06 | $17.11 | 47,700 | — | — |
| 2021-03-16 | $15.82 | $16.85 | 63,800 | — | — |
| 2021-03-15 | $16.11 | $17.16 | 35,200 | — | — |
| 2021-03-12 | $16.31 | $17.37 | 52,700 | — | — |
| 2021-03-11 | $16.30 | $17.36 | 25,600 | — | — |
| 2021-03-10 | $16.13 | $17.18 | 63,000 | — | — |
| 2021-03-09 | $15.62 | $16.64 | 43,300 | — | — |
| 2021-03-08 | $15.92 | $16.96 | 82,500 | — | — |
| 2021-03-05 | $15.93 | $16.97 | 86,200 | — | — |
| 2021-03-04 | $14.85 | $15.82 | 81,900 | — | — |
| 2021-03-03 | $15.10 | $16.08 | 49,800 | — | — |
| 2021-03-02 | $14.71 | $15.67 | 31,900 | — | — |
| 2021-03-01 | $14.85 | $15.82 | 91,100 | — | — |
| 2021-02-26 | $13.93 | $14.84 | 72,600 | — | — |
| 2021-02-25 | $13.99 | $14.90 | 59,300 | — | — |
| 2021-02-24 | $14.19 | $15.11 | 79,900 | — | — |
| 2021-02-23 | $13.71 | $14.60 | 27,000 | — | — |
| 2021-02-22 | $13.76 | $14.66 | 37,200 | — | — |
| 2021-02-19 | $13.52 | $14.40 | 29,800 | — | — |
| 2021-02-18 | $13.70 | $14.59 | 31,400 | — | — |
| 2021-02-17 | $13.99 | $14.90 | 36,300 | — | — |
| 2021-02-16 | $13.94 | $14.85 | 70,700 | — | — |
| 2021-02-12 | $13.28 | $14.15 | 45,100 | — | — |
| 2021-02-11 | $13.55 | $14.43 | 41,700 | — | — |
| 2021-02-10 | $13.64 | $14.53 | 36,600 | — | — |
| 2021-02-09 | $13.76 | $14.66 | 37,900 | — | — |
| 2021-02-08 | $13.81 | $14.60 | 66,300 | — | — |
| 2021-02-05 | $13.23 | $13.99 | 58,100 | — | — |
| 2021-02-04 | $12.59 | $13.31 | 49,800 | — | — |
| 2021-02-03 | $11.96 | $12.65 | 52,100 | — | — |
| 2021-02-02 | $11.95 | $12.64 | 129,300 | — | — |
| 2021-02-01 | $11.21 | $11.85 | 39,600 | — | — |
| 2021-01-29 | $11.84 | $12.52 | 98,100 | — | — |
| 2021-01-28 | $12.03 | $12.72 | 51,600 | — | — |
| 2021-01-27 | $12.22 | $12.92 | 62,000 | — | — |
| 2021-01-26 | $12.25 | $12.95 | 57,100 | — | — |
| 2021-01-25 | $12.41 | $13.12 | 27,600 | — | — |
| 2021-01-22 | $12.45 | $13.16 | 41,800 | — | — |
| 2021-01-21 | $11.83 | $12.51 | 34,100 | — | — |
| 2021-01-20 | $11.71 | $12.38 | 49,200 | — | — |
| 2021-01-19 | $11.16 | $11.80 | 53,300 | — | — |
| 2021-01-15 | $10.77 | $11.39 | 446,800 | — | — |
| 2021-01-14 | $10.36 | $10.95 | 21,100 | — | — |
| 2021-01-13 | $10.24 | $10.83 | 14,000 | — | — |
| 2021-01-12 | $10.37 | $10.97 | 24,000 | — | — |
| 2021-01-11 | $10.14 | $10.72 | 18,800 | — | — |
| 2021-01-08 | $10.10 | $10.68 | 19,800 | — | — |
| 2021-01-07 | $10.30 | $10.89 | 42,200 | — | — |
| 2021-01-06 | $10.46 | $11.06 | 69,900 | — | — |
| 2021-01-05 | $10.19 | $10.78 | 23,900 | — | — |
| 2021-01-04 | $10.10 | $10.68 | 18,900 | — | — |