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
- 2019-05-15 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 | $19.80 | $22.09 | 82,600 | — | — |
| 2021-12-30 | $19.58 | $21.85 | 138,500 | — | — |
| 2021-12-29 | $19.40 | $21.65 | 102,500 | — | — |
| 2021-12-28 | $19.13 | $21.35 | 205,500 | — | — |
| 2021-12-27 | $19.00 | $21.20 | 93,800 | — | — |
| 2021-12-23 | $18.59 | $20.74 | 203,800 | — | — |
| 2021-12-22 | $18.43 | $20.57 | 123,000 | — | — |
| 2021-12-21 | $18.20 | $20.31 | 281,600 | — | — |
| 2021-12-20 | $18.22 | $20.33 | 174,300 | — | — |
| 2021-12-17 | $18.36 | $20.49 | 526,100 | — | — |
| 2021-12-16 | $17.75 | $19.81 | 402,300 | — | — |
| 2021-12-15 | $17.75 | $19.81 | 276,700 | — | — |
| 2021-12-14 | $17.80 | $19.86 | 168,500 | — | — |
| 2021-12-13 | $17.80 | $19.86 | 133,400 | — | — |
| 2021-12-10 | $17.76 | $19.82 | 118,500 | — | — |
| 2021-12-09 | $17.83 | $19.90 | 75,400 | — | — |
| 2021-12-08 | $18.07 | $20.16 | 141,300 | — | — |
| 2021-12-07 | $18.05 | $20.14 | 104,600 | — | — |
| 2021-12-06 | $17.80 | $19.86 | 93,200 | — | — |
| 2021-12-03 | $17.76 | $19.82 | 250,100 | — | — |
| 2021-12-02 | $17.91 | $19.99 | 180,700 | — | — |
| 2021-12-01 | $17.32 | $19.33 | 149,600 | — | — |
| 2021-11-30 | $17.35 | $19.36 | 124,000 | — | — |
| 2021-11-29 | $17.61 | $19.65 | 146,000 | — | — |
| 2021-11-26 | $17.54 | $19.57 | 119,200 | — | — |
| 2021-11-24 | $17.79 | $19.85 | 126,200 | — | — |
| 2021-11-23 | $17.51 | $19.54 | 170,300 | — | — |
| 2021-11-22 | $17.72 | $19.77 | 261,100 | — | — |
| 2021-11-19 | $17.70 | $19.75 | 217,100 | — | — |
| 2021-11-18 | $17.95 | $20.03 | 255,000 | — | — |
| 2021-11-17 | $18.09 | $20.19 | 1,557,900 | — | — |
| 2021-11-16 | $17.70 | $19.75 | 766,700 | — | — |
| 2021-11-15 | $19.63 | $21.90 | 67,500 | — | — |
| 2021-11-12 | $19.38 | $21.63 | 37,500 | — | — |
| 2021-11-11 | $19.82 | $21.87 | 42,200 | — | — |
| 2021-11-10 | $19.99 | $22.05 | 65,200 | — | — |
| 2021-11-09 | $20.17 | $22.25 | 86,700 | — | — |
| 2021-11-08 | $20.21 | $22.30 | 46,300 | — | — |
| 2021-11-05 | $20.11 | $22.19 | 43,400 | — | — |
| 2021-11-04 | $19.38 | $21.38 | 38,600 | — | — |
| 2021-11-03 | $19.67 | $21.70 | 27,800 | — | — |
| 2021-11-02 | $19.32 | $21.31 | 35,300 | — | — |
| 2021-11-01 | $19.45 | $21.46 | 31,400 | — | — |
| 2021-10-29 | $19.43 | $21.44 | 61,100 | — | — |
| 2021-10-28 | $19.27 | $21.26 | 39,700 | — | — |
| 2021-10-27 | $19.90 | $21.95 | 67,900 | — | — |
| 2021-10-26 | $19.94 | $22.00 | 103,400 | — | — |
| 2021-10-25 | $19.52 | $21.53 | 50,000 | — | — |
| 2021-10-22 | $18.95 | $20.91 | 43,200 | — | — |
| 2021-10-21 | $19.01 | $20.97 | 54,000 | — | — |
| 2021-10-20 | $18.84 | $20.78 | 26,000 | — | — |
| 2021-10-19 | $18.72 | $20.65 | 37,200 | — | — |
| 2021-10-18 | $18.56 | $20.48 | 63,300 | — | — |
| 2021-10-15 | $18.86 | $20.81 | 75,600 | — | — |
| 2021-10-14 | $18.40 | $20.30 | 108,400 | — | — |
| 2021-10-13 | $18.84 | $20.78 | 23,500 | — | — |
| 2021-10-12 | $18.82 | $20.76 | 32,300 | — | — |
| 2021-10-11 | $18.91 | $20.86 | 73,500 | — | — |
| 2021-10-08 | $18.70 | $20.63 | 26,400 | — | — |
| 2021-10-07 | $18.51 | $20.42 | 116,500 | — | — |
| 2021-10-06 | $18.20 | $20.08 | 76,000 | — | — |
| 2021-10-05 | $17.98 | $19.84 | 74,200 | — | — |
| 2021-10-04 | $18.24 | $20.12 | 54,700 | — | — |
| 2021-10-01 | $18.53 | $20.44 | 35,200 | — | — |
| 2021-09-30 | $18.64 | $20.56 | 44,000 | — | — |
| 2021-09-29 | $19.05 | $21.02 | 29,700 | — | — |
| 2021-09-28 | $18.64 | $20.56 | 70,100 | — | — |
| 2021-09-27 | $18.38 | $20.28 | 29,800 | — | — |
| 2021-09-24 | $18.63 | $20.55 | 44,600 | — | — |
| 2021-09-23 | $18.99 | $20.95 | 37,600 | — | — |
| 2021-09-22 | $18.73 | $20.66 | 17,900 | — | — |
| 2021-09-21 | $18.81 | $20.75 | 27,100 | — | — |
| 2021-09-20 | $18.89 | $20.84 | 45,000 | — | — |
| 2021-09-17 | $19.34 | $21.34 | 189,100 | — | — |
| 2021-09-16 | $19.42 | $21.42 | 76,800 | — | — |
| 2021-09-15 | $18.66 | $20.59 | 49,700 | — | — |
| 2021-09-14 | $18.53 | $20.44 | 49,500 | — | — |
| 2021-09-13 | $18.69 | $20.62 | 41,800 | — | — |
| 2021-09-10 | $18.54 | $20.45 | 70,400 | — | — |
| 2021-09-09 | $19.12 | $21.09 | 54,100 | — | — |
| 2021-09-08 | $19.61 | $21.63 | 22,700 | — | — |
| 2021-09-07 | $19.84 | $21.89 | 47,000 | — | — |
| 2021-09-03 | $19.97 | $22.03 | 33,100 | — | — |
| 2021-09-02 | $20.02 | $22.09 | 21,700 | — | — |
| 2021-09-01 | $20.00 | $22.06 | 57,000 | — | — |
| 2021-08-31 | $19.55 | $21.57 | 33,900 | — | — |
| 2021-08-30 | $19.66 | $21.69 | 39,900 | — | — |
| 2021-08-27 | $19.56 | $21.58 | 46,800 | — | — |
| 2021-08-26 | $19.28 | $21.27 | 18,600 | — | — |
| 2021-08-25 | $19.38 | $21.38 | 49,800 | — | — |
| 2021-08-24 | $19.44 | $21.45 | 51,900 | — | — |
| 2021-08-23 | $19.36 | $21.36 | 29,900 | — | — |
| 2021-08-20 | $19.37 | $21.37 | 51,600 | — | — |
| 2021-08-19 | $19.11 | $21.08 | 29,700 | — | — |
| 2021-08-18 | $19.24 | $21.23 | 70,300 | — | — |
| 2021-08-17 | $19.42 | $21.42 | 23,400 | — | — |
| 2021-08-16 | $19.77 | $21.81 | 27,100 | — | — |
| 2021-08-13 | $19.96 | $22.02 | 30,800 | — | — |
| 2021-08-12 | $19.94 | $22.00 | 62,200 | — | — |
| 2021-08-11 | $20.25 | $22.09 | 128,100 | — | — |
| 2021-08-10 | $19.74 | $21.54 | 60,800 | — | — |
| 2021-08-09 | $19.73 | $21.53 | 48,600 | — | — |
| 2021-08-06 | $19.89 | $21.70 | 69,200 | — | — |
| 2021-08-05 | $19.87 | $21.68 | 104,800 | — | — |
| 2021-08-04 | $19.15 | $20.89 | 46,300 | — | — |
| 2021-08-03 | $19.53 | $21.31 | 54,900 | — | — |
| 2021-08-02 | $19.12 | $20.86 | 77,500 | — | — |
| 2021-07-30 | $19.22 | $20.97 | 58,800 | — | — |
| 2021-07-29 | $19.32 | $21.08 | 35,700 | — | — |
| 2021-07-28 | $19.22 | $20.97 | 40,200 | — | — |
| 2021-07-27 | $19.43 | $21.20 | 66,500 | — | — |
| 2021-07-26 | $19.52 | $21.30 | 74,700 | — | — |
| 2021-07-23 | $19.04 | $20.77 | 49,800 | — | — |
| 2021-07-22 | $18.79 | $20.50 | 100,800 | — | — |
| 2021-07-21 | $18.98 | $20.71 | 48,500 | — | — |
| 2021-07-20 | $18.78 | $20.49 | 113,700 | — | — |
| 2021-07-19 | $18.32 | $19.99 | 56,400 | — | — |
| 2021-07-16 | $18.83 | $20.54 | 84,200 | — | — |
| 2021-07-15 | $18.65 | $20.35 | 65,600 | — | — |
| 2021-07-14 | $18.64 | $20.34 | 108,900 | — | — |
| 2021-07-13 | $18.48 | $20.16 | 52,400 | — | — |
| 2021-07-12 | $18.98 | $20.71 | 54,800 | — | — |
| 2021-07-09 | $18.85 | $20.57 | 55,100 | — | — |
| 2021-07-08 | $18.61 | $20.30 | 114,900 | — | — |
| 2021-07-07 | $18.94 | $20.66 | 616,000 | — | — |
| 2021-07-06 | $18.61 | $20.30 | 60,600 | — | — |
| 2021-07-02 | $18.50 | $20.18 | 58,500 | — | — |
| 2021-07-01 | $18.58 | $20.27 | 79,000 | — | — |
| 2021-06-30 | $18.24 | $19.90 | 145,800 | — | — |
| 2021-06-29 | $18.25 | $19.91 | 104,000 | — | — |
| 2021-06-28 | $18.46 | $20.14 | 330,800 | — | — |
| 2021-06-25 | $18.50 | $20.18 | 1,854,400 | — | — |
| 2021-06-24 | $18.88 | $20.60 | 216,800 | — | — |
| 2021-06-23 | $19.05 | $20.78 | 95,900 | — | — |
| 2021-06-22 | $19.25 | $21.00 | 149,200 | — | — |
| 2021-06-21 | $19.69 | $21.48 | 113,200 | — | — |
| 2021-06-18 | $19.90 | $21.71 | 107,800 | — | — |
| 2021-06-17 | $20.50 | $22.37 | 79,500 | — | — |
| 2021-06-16 | $20.56 | $22.43 | 76,000 | — | — |
| 2021-06-15 | $20.88 | $22.78 | 66,500 | — | — |
| 2021-06-14 | $21.02 | $22.93 | 72,900 | — | — |
| 2021-06-11 | $20.99 | $22.90 | 53,700 | — | — |
| 2021-06-10 | $21.12 | $23.04 | 139,800 | — | — |
| 2021-06-09 | $20.77 | $22.66 | 141,400 | — | — |
| 2021-06-08 | $20.38 | $22.24 | 119,800 | — | — |
| 2021-06-07 | $20.50 | $22.37 | 180,200 | — | — |
| 2021-06-04 | $20.30 | $22.15 | 70,700 | — | — |
| 2021-06-03 | $20.32 | $22.17 | 74,300 | — | — |
| 2021-06-02 | $20.40 | $22.26 | 88,600 | — | — |
| 2021-06-01 | $20.32 | $22.17 | 62,800 | — | — |
| 2021-05-28 | $20.21 | $22.05 | 105,100 | — | — |
| 2021-05-27 | $20.14 | $21.97 | 69,200 | — | — |
| 2021-05-26 | $20.23 | $22.07 | 78,900 | — | — |
| 2021-05-25 | $20.25 | $22.09 | 82,400 | — | — |
| 2021-05-24 | $20.48 | $22.34 | 70,300 | — | — |
| 2021-05-21 | $20.48 | $22.34 | 80,300 | — | — |
| 2021-05-20 | $20.52 | $22.39 | 100,300 | — | — |
| 2021-05-19 | $20.35 | $22.20 | 81,400 | — | — |
| 2021-05-18 | $20.45 | $22.31 | 58,400 | — | — |
| 2021-05-17 | $20.36 | $22.21 | 96,200 | — | — |
| 2021-05-14 | $20.25 | $22.09 | 148,900 | — | — |
| 2021-05-13 | $20.56 | $22.43 | 205,200 | — | — |
| 2021-05-12 | $20.58 | $22.21 | 197,200 | — | — |
| 2021-05-11 | $20.23 | $21.84 | 108,000 | — | — |
| 2021-05-10 | $20.25 | $21.86 | 173,500 | — | — |
| 2021-05-07 | $20.28 | $21.89 | 213,500 | — | — |
| 2021-05-06 | $19.65 | $21.21 | 94,500 | — | — |
| 2021-05-05 | $19.87 | $21.45 | 124,600 | — | — |
| 2021-05-04 | $19.40 | $20.94 | 186,700 | — | — |
| 2021-05-03 | $19.62 | $21.18 | 228,700 | — | — |
| 2021-04-30 | $19.49 | $21.04 | 115,900 | — | — |
| 2021-04-29 | $19.39 | $20.93 | 122,600 | — | — |
| 2021-04-28 | $18.98 | $20.49 | 145,800 | — | — |
| 2021-04-27 | $19.00 | $20.51 | 37,500 | — | — |
| 2021-04-26 | $18.72 | $20.21 | 50,400 | — | — |
| 2021-04-23 | $18.97 | $20.48 | 57,700 | — | — |
| 2021-04-22 | $18.89 | $20.39 | 42,400 | — | — |
| 2021-04-21 | $18.63 | $20.11 | 60,700 | — | — |
| 2021-04-20 | $18.49 | $19.96 | 37,600 | — | — |
| 2021-04-19 | $18.25 | $19.70 | 83,500 | — | — |
| 2021-04-16 | $18.47 | $19.94 | 50,500 | — | — |
| 2021-04-15 | $18.44 | $19.90 | 136,300 | — | — |
| 2021-04-14 | $18.36 | $19.82 | 122,600 | — | — |
| 2021-04-13 | $18.54 | $20.01 | 92,300 | — | — |
| 2021-04-12 | $17.72 | $19.13 | 107,600 | — | — |
| 2021-04-09 | $17.70 | $19.11 | 64,400 | — | — |
| 2021-04-08 | $17.67 | $19.07 | 188,700 | — | — |
| 2021-04-07 | $17.10 | $18.46 | 51,600 | — | — |
| 2021-04-06 | $17.12 | $18.48 | 89,800 | — | — |
| 2021-04-05 | $17.11 | $18.47 | 51,300 | — | — |
| 2021-04-01 | $17.30 | $18.67 | 67,300 | — | — |
| 2021-03-31 | $17.18 | $18.54 | 52,200 | — | — |
| 2021-03-30 | $16.99 | $18.34 | 102,600 | — | — |
| 2021-03-29 | $17.15 | $18.51 | 52,200 | — | — |
| 2021-03-26 | $17.24 | $18.61 | 57,400 | — | — |
| 2021-03-25 | $16.57 | $17.89 | 69,400 | — | — |
| 2021-03-24 | $16.55 | $17.86 | 157,300 | — | — |
| 2021-03-23 | $15.76 | $17.01 | 46,900 | — | — |
| 2021-03-22 | $15.88 | $17.14 | 61,200 | — | — |
| 2021-03-19 | $15.92 | $17.18 | 176,500 | — | — |
| 2021-03-18 | $16.56 | $17.87 | 44,400 | — | — |
| 2021-03-17 | $16.46 | $17.77 | 42,200 | — | — |
| 2021-03-16 | $16.45 | $17.76 | 43,100 | — | — |
| 2021-03-15 | $16.48 | $17.79 | 55,500 | — | — |
| 2021-03-12 | $16.30 | $17.59 | 65,000 | — | — |
| 2021-03-11 | $16.41 | $17.71 | 80,600 | — | — |
| 2021-03-10 | $16.53 | $17.84 | 36,700 | — | — |
| 2021-03-09 | $16.58 | $17.90 | 42,000 | — | — |
| 2021-03-08 | $16.52 | $17.83 | 38,800 | — | — |
| 2021-03-05 | $16.51 | $17.82 | 73,800 | — | — |
| 2021-03-04 | $16.91 | $18.25 | 93,800 | — | — |
| 2021-03-03 | $16.67 | $17.99 | 74,100 | — | — |
| 2021-03-02 | $16.10 | $17.38 | 55,000 | — | — |
| 2021-03-01 | $16.97 | $18.32 | 76,800 | — | — |
| 2021-02-26 | $16.08 | $17.36 | 25,000 | — | — |
| 2021-02-25 | $16.33 | $17.63 | 56,300 | — | — |
| 2021-02-24 | $16.14 | $17.42 | 55,900 | — | — |
| 2021-02-23 | $16.17 | $17.45 | 74,700 | — | — |
| 2021-02-22 | $16.34 | $17.64 | 39,400 | — | — |
| 2021-02-19 | $16.17 | $17.45 | 42,200 | — | — |
| 2021-02-18 | $16.38 | $17.68 | 38,800 | — | — |
| 2021-02-17 | $16.41 | $17.71 | 22,100 | — | — |
| 2021-02-16 | $16.25 | $17.54 | 76,500 | — | — |
| 2021-02-12 | $16.25 | $17.54 | 59,600 | — | — |
| 2021-02-11 | $16.60 | $17.92 | 72,800 | — | — |
| 2021-02-10 | $16.85 | $17.95 | 76,700 | — | — |
| 2021-02-09 | $17.23 | $18.36 | 174,200 | — | — |
| 2021-02-08 | $16.46 | $17.54 | 51,300 | — | — |
| 2021-02-05 | $16.19 | $17.25 | 112,400 | — | — |
| 2021-02-04 | $15.99 | $17.04 | 35,500 | — | — |
| 2021-02-03 | $15.76 | $16.79 | 61,600 | — | — |
| 2021-02-02 | $16.06 | $17.11 | 31,700 | — | — |
| 2021-02-01 | $16.18 | $17.24 | 39,500 | — | — |
| 2021-01-29 | $15.79 | $16.82 | 72,900 | — | — |
| 2021-01-28 | $15.92 | $16.96 | 46,400 | — | — |
| 2021-01-27 | $15.79 | $16.82 | 52,500 | — | — |
| 2021-01-26 | $16.32 | $17.39 | 52,300 | — | — |
| 2021-01-25 | $16.23 | $17.29 | 47,500 | — | — |
| 2021-01-22 | $16.24 | $17.30 | 35,900 | — | — |
| 2021-01-21 | $16.39 | $17.46 | 66,900 | — | — |
| 2021-01-20 | $16.10 | $17.15 | 55,800 | — | — |
| 2021-01-19 | $16.00 | $17.05 | 53,400 | — | — |
| 2021-01-15 | $16.20 | $17.26 | 53,300 | — | — |
| 2021-01-14 | $16.09 | $17.14 | 87,100 | — | — |
| 2021-01-13 | $16.05 | $17.10 | 189,500 | — | — |
| 2021-01-12 | $15.85 | $16.89 | 888,800 | — | — |
| 2021-01-11 | $16.07 | $17.12 | 16,600 | — | — |
| 2021-01-08 | $15.67 | $16.70 | 78,200 | — | — |
| 2021-01-07 | $15.81 | $16.84 | 59,200 | — | — |
| 2021-01-06 | $16.50 | $17.58 | 46,100 | — | — |
| 2021-01-05 | $16.68 | $17.77 | 29,200 | — | — |
| 2021-01-04 | $16.78 | $17.88 | 48,500 | — | — |