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
- 2010-02-11 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 | $18.19 | $18.19 | 211,800 | — | — |
| 2021-12-30 | $18.26 | $18.26 | 140,400 | — | — |
| 2021-12-29 | $18.11 | $18.11 | 166,900 | — | — |
| 2021-12-28 | $18.16 | $18.16 | 176,900 | — | — |
| 2021-12-27 | $18.60 | $18.60 | 141,000 | — | — |
| 2021-12-23 | $18.34 | $18.34 | 138,400 | — | — |
| 2021-12-22 | $18.04 | $18.04 | 166,700 | — | — |
| 2021-12-21 | $17.94 | $17.94 | 221,800 | — | — |
| 2021-12-20 | $17.23 | $17.23 | 343,400 | — | — |
| 2021-12-17 | $17.73 | $17.73 | 2,559,500 | — | — |
| 2021-12-16 | $17.81 | $17.81 | 388,900 | — | — |
| 2021-12-15 | $18.53 | $18.53 | 434,300 | — | — |
| 2021-12-14 | $18.03 | $18.03 | 344,600 | — | — |
| 2021-12-13 | $18.02 | $18.02 | 359,100 | — | — |
| 2021-12-10 | $17.89 | $17.89 | 353,900 | — | — |
| 2021-12-09 | $18.05 | $18.05 | 335,300 | — | — |
| 2021-12-08 | $18.44 | $18.44 | 317,300 | — | — |
| 2021-12-07 | $18.01 | $18.01 | 462,300 | — | — |
| 2021-12-06 | $17.43 | $17.43 | 652,800 | — | — |
| 2021-12-03 | $15.59 | $15.59 | 391,200 | — | — |
| 2021-12-02 | $15.41 | $15.41 | 259,900 | — | — |
| 2021-12-01 | $14.82 | $14.82 | 277,900 | — | — |
| 2021-11-30 | $15.31 | $15.31 | 543,100 | — | — |
| 2021-11-29 | $15.19 | $15.19 | 466,300 | — | — |
| 2021-11-26 | $15.55 | $15.55 | 199,700 | — | — |
| 2021-11-24 | $15.96 | $15.96 | 254,300 | — | — |
| 2021-11-23 | $16.06 | $16.06 | 600,700 | — | — |
| 2021-11-22 | $16.22 | $16.22 | 457,100 | — | — |
| 2021-11-19 | $16.49 | $16.49 | 469,300 | — | — |
| 2021-11-18 | $16.47 | $16.47 | 396,100 | — | — |
| 2021-11-17 | $16.73 | $16.73 | 353,100 | — | — |
| 2021-11-16 | $17.10 | $17.10 | 335,900 | — | — |
| 2021-11-15 | $17.19 | $17.19 | 412,700 | — | — |
| 2021-11-12 | $17.06 | $17.06 | 348,200 | — | — |
| 2021-11-11 | $16.70 | $16.70 | 695,600 | — | — |
| 2021-11-10 | $16.36 | $16.36 | 535,500 | — | — |
| 2021-11-09 | $15.93 | $15.93 | 622,100 | — | — |
| 2021-11-08 | $15.83 | $15.83 | 625,100 | — | — |
| 2021-11-05 | $15.18 | $15.18 | 875,900 | — | — |
| 2021-11-04 | $15.46 | $15.46 | 1,901,400 | — | — |
| 2021-11-03 | $13.44 | $13.44 | 823,600 | — | — |
| 2021-11-02 | $13.28 | $13.28 | 753,600 | — | — |
| 2021-11-01 | $14.36 | $14.36 | 286,900 | — | — |
| 2021-10-29 | $14.00 | $14.00 | 361,900 | — | — |
| 2021-10-28 | $14.13 | $14.13 | 567,500 | — | — |
| 2021-10-27 | $14.14 | $14.14 | 284,900 | — | — |
| 2021-10-26 | $14.57 | $14.57 | 425,100 | — | — |
| 2021-10-25 | $14.59 | $14.59 | 322,100 | — | — |
| 2021-10-22 | $14.83 | $14.83 | 429,100 | — | — |
| 2021-10-21 | $15.30 | $15.30 | 697,000 | — | — |
| 2021-10-20 | $15.25 | $15.25 | 556,900 | — | — |
| 2021-10-19 | $15.40 | $15.40 | 715,900 | — | — |
| 2021-10-18 | $16.79 | $16.79 | 187,300 | — | — |
| 2021-10-15 | $17.03 | $17.03 | 244,100 | — | — |
| 2021-10-14 | $17.11 | $17.11 | 292,200 | — | — |
| 2021-10-13 | $17.21 | $17.21 | 144,100 | — | — |
| 2021-10-12 | $17.30 | $17.30 | 140,400 | — | — |
| 2021-10-11 | $17.31 | $17.31 | 155,900 | — | — |
| 2021-10-08 | $17.72 | $17.72 | 133,500 | — | — |
| 2021-10-07 | $17.63 | $17.63 | 117,800 | — | — |
| 2021-10-06 | $17.41 | $17.41 | 185,800 | — | — |
| 2021-10-05 | $17.47 | $17.47 | 133,700 | — | — |
| 2021-10-04 | $17.34 | $17.34 | 136,300 | — | — |
| 2021-10-01 | $17.99 | $17.99 | 288,800 | — | — |
| 2021-09-30 | $17.56 | $17.56 | 99,300 | — | — |
| 2021-09-29 | $17.81 | $17.81 | 181,000 | — | — |
| 2021-09-28 | $17.77 | $17.77 | 182,500 | — | — |
| 2021-09-27 | $18.19 | $18.19 | 298,900 | — | — |
| 2021-09-24 | $17.99 | $17.99 | 174,000 | — | — |
| 2021-09-23 | $18.36 | $18.36 | 142,500 | — | — |
| 2021-09-22 | $18.10 | $18.10 | 116,100 | — | — |
| 2021-09-21 | $17.73 | $17.73 | 259,700 | — | — |
| 2021-09-20 | $17.60 | $17.60 | 279,700 | — | — |
| 2021-09-17 | $18.07 | $18.07 | 775,100 | — | — |
| 2021-09-16 | $17.92 | $17.92 | 485,100 | — | — |
| 2021-09-15 | $18.67 | $18.67 | 348,600 | — | — |
| 2021-09-14 | $18.63 | $18.63 | 215,100 | — | — |
| 2021-09-13 | $18.81 | $18.81 | 272,500 | — | — |
| 2021-09-10 | $18.60 | $18.60 | 378,600 | — | — |
| 2021-09-09 | $18.86 | $18.86 | 175,200 | — | — |
| 2021-09-08 | $18.73 | $18.73 | 166,600 | — | — |
| 2021-09-07 | $18.40 | $18.40 | 257,500 | — | — |
| 2021-09-03 | $18.72 | $18.72 | 238,200 | — | — |
| 2021-09-02 | $18.55 | $18.55 | 388,200 | — | — |
| 2021-09-01 | $18.28 | $18.28 | 192,500 | — | — |
| 2021-08-31 | $17.91 | $17.91 | 193,400 | — | — |
| 2021-08-30 | $17.80 | $17.80 | 159,700 | — | — |
| 2021-08-27 | $17.74 | $17.74 | 260,500 | — | — |
| 2021-08-26 | $17.34 | $17.34 | 299,800 | — | — |
| 2021-08-25 | $17.24 | $17.24 | 154,900 | — | — |
| 2021-08-24 | $17.24 | $17.24 | 189,500 | — | — |
| 2021-08-23 | $16.95 | $16.95 | 159,300 | — | — |
| 2021-08-20 | $16.68 | $16.68 | 234,200 | — | — |
| 2021-08-19 | $16.13 | $16.13 | 208,600 | — | — |
| 2021-08-18 | $16.45 | $16.45 | 251,100 | — | — |
| 2021-08-17 | $16.42 | $16.42 | 274,400 | — | — |
| 2021-08-16 | $16.76 | $16.76 | 374,200 | — | — |
| 2021-08-13 | $17.25 | $17.25 | 401,400 | — | — |
| 2021-08-12 | $17.02 | $17.02 | 267,400 | — | — |
| 2021-08-11 | $17.50 | $17.50 | 210,700 | — | — |
| 2021-08-10 | $18.10 | $18.10 | 446,200 | — | — |
| 2021-08-09 | $18.21 | $18.21 | 152,200 | — | — |
| 2021-08-06 | $18.76 | $18.76 | 351,100 | — | — |
| 2021-08-05 | $19.06 | $19.06 | 517,100 | — | — |
| 2021-08-04 | $17.68 | $17.68 | 337,000 | — | — |
| 2021-08-03 | $17.68 | $17.68 | 369,700 | — | — |
| 2021-08-02 | $18.15 | $18.15 | 180,000 | — | — |
| 2021-07-30 | $18.34 | $18.34 | 123,400 | — | — |
| 2021-07-29 | $18.39 | $18.39 | 169,400 | — | — |
| 2021-07-28 | $18.24 | $18.24 | 216,400 | — | — |
| 2021-07-27 | $17.95 | $17.95 | 175,300 | — | — |
| 2021-07-26 | $18.32 | $18.32 | 163,700 | — | — |
| 2021-07-23 | $18.62 | $18.62 | 88,000 | — | — |
| 2021-07-22 | $18.32 | $18.32 | 186,100 | — | — |
| 2021-07-21 | $18.58 | $18.58 | 146,000 | — | — |
| 2021-07-20 | $18.16 | $18.16 | 260,600 | — | — |
| 2021-07-19 | $17.82 | $17.82 | 237,000 | — | — |
| 2021-07-16 | $17.90 | $17.90 | 166,500 | — | — |
| 2021-07-15 | $17.88 | $17.88 | 123,300 | — | — |
| 2021-07-14 | $17.86 | $17.86 | 136,400 | — | — |
| 2021-07-13 | $18.14 | $18.14 | 193,900 | — | — |
| 2021-07-12 | $18.49 | $18.49 | 161,000 | — | — |
| 2021-07-09 | $18.36 | $18.36 | 213,400 | — | — |
| 2021-07-08 | $17.89 | $17.89 | 186,100 | — | — |
| 2021-07-07 | $18.05 | $18.05 | 246,200 | — | — |
| 2021-07-06 | $18.40 | $18.40 | 193,900 | — | — |
| 2021-07-02 | $18.55 | $18.55 | 162,600 | — | — |
| 2021-07-01 | $18.60 | $18.60 | 131,800 | — | — |
| 2021-06-30 | $18.58 | $18.58 | 166,700 | — | — |
| 2021-06-29 | $18.99 | $18.99 | 160,000 | — | — |
| 2021-06-28 | $18.75 | $18.75 | 204,600 | — | — |
| 2021-06-25 | $18.64 | $18.64 | 1,550,100 | — | — |
| 2021-06-24 | $18.85 | $18.85 | 185,700 | — | — |
| 2021-06-23 | $18.50 | $18.50 | 337,900 | — | — |
| 2021-06-22 | $18.44 | $18.44 | 170,600 | — | — |
| 2021-06-21 | $18.21 | $18.21 | 174,700 | — | — |
| 2021-06-18 | $18.05 | $18.05 | 395,000 | — | — |
| 2021-06-17 | $18.37 | $18.37 | 185,700 | — | — |
| 2021-06-16 | $17.89 | $17.89 | 299,800 | — | — |
| 2021-06-15 | $17.59 | $17.59 | 216,100 | — | — |
| 2021-06-14 | $17.83 | $17.83 | 231,600 | — | — |
| 2021-06-11 | $17.86 | $17.86 | 214,300 | — | — |
| 2021-06-10 | $17.71 | $17.71 | 144,300 | — | — |
| 2021-06-09 | $17.90 | $17.90 | 182,800 | — | — |
| 2021-06-08 | $18.03 | $18.03 | 217,600 | — | — |
| 2021-06-07 | $17.95 | $17.95 | 174,100 | — | — |
| 2021-06-04 | $17.83 | $17.83 | 163,200 | — | — |
| 2021-06-03 | $17.79 | $17.79 | 189,800 | — | — |
| 2021-06-02 | $18.00 | $18.00 | 209,800 | — | — |
| 2021-06-01 | $18.33 | $18.33 | 365,100 | — | — |
| 2021-05-28 | $18.11 | $18.11 | 277,600 | — | — |
| 2021-05-27 | $18.37 | $18.37 | 361,000 | — | — |
| 2021-05-26 | $18.34 | $18.34 | 354,500 | — | — |
| 2021-05-25 | $18.00 | $18.00 | 224,700 | — | — |
| 2021-05-24 | $18.28 | $18.28 | 127,300 | — | — |
| 2021-05-21 | $18.06 | $18.06 | 119,300 | — | — |
| 2021-05-20 | $18.11 | $18.11 | 136,100 | — | — |
| 2021-05-19 | $18.05 | $18.05 | 197,700 | — | — |
| 2021-05-18 | $17.93 | $17.93 | 158,200 | — | — |
| 2021-05-17 | $17.85 | $17.85 | 159,400 | — | — |
| 2021-05-14 | $18.03 | $18.03 | 182,100 | — | — |
| 2021-05-13 | $17.89 | $17.89 | 312,100 | — | — |
| 2021-05-12 | $17.65 | $17.65 | 373,900 | — | — |
| 2021-05-11 | $18.48 | $18.48 | 404,600 | — | — |
| 2021-05-10 | $17.82 | $17.82 | 407,900 | — | — |
| 2021-05-07 | $18.66 | $18.66 | 589,300 | — | — |
| 2021-05-06 | $18.32 | $18.32 | 796,500 | — | — |
| 2021-05-05 | $20.02 | $20.02 | 249,100 | — | — |
| 2021-05-04 | $20.02 | $20.02 | 227,600 | — | — |
| 2021-05-03 | $20.72 | $20.72 | 351,200 | — | — |
| 2021-04-30 | $20.27 | $20.27 | 243,400 | — | — |
| 2021-04-29 | $20.33 | $20.33 | 120,400 | — | — |
| 2021-04-28 | $20.73 | $20.73 | 282,000 | — | — |
| 2021-04-27 | $20.55 | $20.55 | 192,300 | — | — |
| 2021-04-26 | $20.62 | $20.62 | 165,300 | — | — |
| 2021-04-23 | $20.51 | $20.51 | 281,500 | — | — |
| 2021-04-22 | $20.09 | $20.09 | 360,000 | — | — |
| 2021-04-21 | $19.87 | $19.87 | 185,300 | — | — |
| 2021-04-20 | $19.44 | $19.44 | 341,100 | — | — |
| 2021-04-19 | $19.93 | $19.93 | 174,200 | — | — |
| 2021-04-16 | $20.20 | $20.20 | 311,000 | — | — |
| 2021-04-15 | $20.13 | $20.13 | 203,000 | — | — |
| 2021-04-14 | $19.96 | $19.96 | 161,800 | — | — |
| 2021-04-13 | $20.00 | $20.00 | 408,200 | — | — |
| 2021-04-12 | $20.19 | $20.19 | 169,900 | — | — |
| 2021-04-09 | $20.16 | $20.16 | 299,100 | — | — |
| 2021-04-08 | $20.31 | $20.31 | 493,500 | — | — |
| 2021-04-07 | $20.05 | $20.05 | 302,200 | — | — |
| 2021-04-06 | $20.81 | $20.81 | 269,400 | — | — |
| 2021-04-05 | $21.18 | $21.18 | 429,100 | — | — |
| 2021-04-01 | $20.70 | $20.70 | 437,700 | — | — |
| 2021-03-31 | $20.30 | $20.30 | 520,400 | — | — |
| 2021-03-30 | $20.27 | $20.27 | 263,800 | — | — |
| 2021-03-29 | $20.32 | $20.32 | 532,400 | — | — |
| 2021-03-26 | $20.50 | $20.50 | 359,100 | — | — |
| 2021-03-25 | $20.16 | $20.16 | 461,700 | — | — |
| 2021-03-24 | $20.47 | $20.47 | 356,100 | — | — |
| 2021-03-23 | $21.14 | $21.14 | 230,800 | — | — |
| 2021-03-22 | $22.19 | $22.19 | 234,300 | — | — |
| 2021-03-19 | $22.14 | $22.14 | 697,000 | — | — |
| 2021-03-18 | $22.17 | $22.17 | 367,600 | — | — |
| 2021-03-17 | $23.34 | $23.34 | 256,000 | — | — |
| 2021-03-16 | $22.90 | $22.90 | 197,500 | — | — |
| 2021-03-15 | $22.95 | $22.95 | 248,900 | — | — |
| 2021-03-12 | $23.41 | $23.41 | 177,100 | — | — |
| 2021-03-11 | $23.97 | $23.97 | 347,600 | — | — |
| 2021-03-10 | $23.54 | $23.54 | 245,100 | — | — |
| 2021-03-09 | $23.50 | $23.50 | 333,700 | — | — |
| 2021-03-08 | $23.13 | $23.13 | 377,000 | — | — |
| 2021-03-05 | $23.12 | $23.12 | 263,400 | — | — |
| 2021-03-04 | $22.80 | $22.80 | 265,800 | — | — |
| 2021-03-03 | $23.64 | $23.64 | 211,700 | — | — |
| 2021-03-02 | $23.84 | $23.84 | 334,900 | — | — |
| 2021-03-01 | $24.49 | $24.49 | 326,400 | — | — |
| 2021-02-26 | $23.89 | $23.89 | 439,700 | — | — |
| 2021-02-25 | $23.26 | $23.26 | 194,700 | — | — |
| 2021-02-24 | $23.90 | $23.90 | 194,200 | — | — |
| 2021-02-23 | $23.71 | $23.71 | 351,000 | — | — |
| 2021-02-22 | $24.07 | $24.07 | 201,600 | — | — |
| 2021-02-19 | $24.60 | $24.60 | 311,000 | — | — |
| 2021-02-18 | $24.26 | $24.26 | 270,900 | — | — |
| 2021-02-17 | $24.19 | $24.19 | 306,500 | — | — |
| 2021-02-16 | $24.40 | $24.40 | 382,700 | — | — |
| 2021-02-12 | $24.76 | $24.76 | 261,500 | — | — |
| 2021-02-11 | $24.53 | $24.53 | 292,700 | — | — |
| 2021-02-10 | $24.46 | $24.46 | 284,800 | — | — |
| 2021-02-09 | $24.62 | $24.62 | 349,300 | — | — |
| 2021-02-08 | $24.04 | $24.04 | 370,600 | — | — |
| 2021-02-05 | $24.08 | $24.08 | 421,700 | — | — |
| 2021-02-04 | $24.45 | $24.45 | 1,136,400 | — | — |
| 2021-02-03 | $21.79 | $21.79 | 728,400 | — | — |
| 2021-02-02 | $22.00 | $22.00 | 616,800 | — | — |
| 2021-02-01 | $21.60 | $21.60 | 338,900 | — | — |
| 2021-01-29 | $21.17 | $21.17 | 345,100 | — | — |
| 2021-01-28 | $21.77 | $21.77 | 365,900 | — | — |
| 2021-01-27 | $21.27 | $21.27 | 575,100 | — | — |
| 2021-01-26 | $22.09 | $22.09 | 302,300 | — | — |
| 2021-01-25 | $21.95 | $21.95 | 346,400 | — | — |
| 2021-01-22 | $22.07 | $22.07 | 330,200 | — | — |
| 2021-01-21 | $21.69 | $21.69 | 265,300 | — | — |
| 2021-01-20 | $21.93 | $21.93 | 348,700 | — | — |
| 2021-01-19 | $20.83 | $20.83 | 367,200 | — | — |
| 2021-01-15 | $19.70 | $19.70 | 268,300 | — | — |
| 2021-01-14 | $20.56 | $20.56 | 376,000 | — | — |
| 2021-01-13 | $20.24 | $20.24 | 198,900 | — | — |
| 2021-01-12 | $21.09 | $21.09 | 250,800 | — | — |
| 2021-01-11 | $20.51 | $20.51 | 357,900 | — | — |
| 2021-01-08 | $21.48 | $21.48 | 295,200 | — | — |
| 2021-01-07 | $22.29 | $22.29 | 220,100 | — | — |
| 2021-01-06 | $22.01 | $22.01 | 375,800 | — | — |
| 2021-01-05 | $21.75 | $21.75 | 315,700 | — | — |
| 2021-01-04 | $21.28 | $21.28 | 387,500 | — | — |