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
- 2006-11-17 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 | $18.46 | $18.46 | 804,600 | — | — |
| 2021-12-30 | $18.84 | $18.84 | 596,200 | — | — |
| 2021-12-29 | $18.97 | $18.97 | 496,200 | — | — |
| 2021-12-28 | $18.84 | $18.84 | 514,400 | — | — |
| 2021-12-27 | $18.89 | $18.89 | 546,500 | — | — |
| 2021-12-23 | $18.58 | $18.58 | 434,800 | — | — |
| 2021-12-22 | $18.44 | $18.44 | 568,600 | — | — |
| 2021-12-21 | $18.40 | $18.40 | 1,466,500 | — | — |
| 2021-12-20 | $17.61 | $17.61 | 1,379,400 | — | — |
| 2021-12-17 | $18.24 | $18.24 | 3,518,300 | — | — |
| 2021-12-16 | $18.32 | $18.32 | 1,202,900 | — | — |
| 2021-12-15 | $19.36 | $19.36 | 1,289,200 | — | — |
| 2021-12-14 | $19.83 | $19.83 | 1,325,700 | — | — |
| 2021-12-13 | $19.86 | $19.86 | 1,046,800 | — | — |
| 2021-12-10 | $20.92 | $20.92 | 982,800 | — | — |
| 2021-12-09 | $20.67 | $20.67 | 910,500 | — | — |
| 2021-12-08 | $20.73 | $20.73 | 823,700 | — | — |
| 2021-12-07 | $20.54 | $20.54 | 950,900 | — | — |
| 2021-12-06 | $20.23 | $20.23 | 1,089,500 | — | — |
| 2021-12-03 | $19.48 | $19.48 | 1,118,800 | — | — |
| 2021-12-02 | $19.51 | $19.51 | 1,126,600 | — | — |
| 2021-12-01 | $18.66 | $18.66 | 1,653,900 | — | — |
| 2021-11-30 | $19.59 | $19.59 | 1,761,800 | — | — |
| 2021-11-29 | $20.24 | $20.24 | 938,800 | — | — |
| 2021-11-26 | $20.21 | $20.21 | 717,300 | — | — |
| 2021-11-24 | $21.17 | $21.17 | 823,500 | — | — |
| 2021-11-23 | $21.45 | $21.45 | 1,032,800 | — | — |
| 2021-11-22 | $21.71 | $21.71 | 1,432,200 | — | — |
| 2021-11-19 | $20.48 | $20.48 | 870,500 | — | — |
| 2021-11-18 | $21.16 | $21.16 | 1,549,100 | — | — |
| 2021-11-17 | $20.52 | $20.52 | 1,280,100 | — | — |
| 2021-11-16 | $20.73 | $20.73 | 1,242,300 | — | — |
| 2021-11-15 | $20.34 | $20.34 | 1,209,500 | — | — |
| 2021-11-12 | $20.47 | $20.47 | 1,332,700 | — | — |
| 2021-11-11 | $19.97 | $19.97 | 1,519,300 | — | — |
| 2021-11-10 | $18.14 | $18.14 | 1,649,500 | — | — |
| 2021-11-09 | $18.02 | $18.02 | 910,400 | — | — |
| 2021-11-08 | $17.89 | $17.89 | 1,496,500 | — | — |
| 2021-11-05 | $18.42 | $18.42 | 1,605,600 | — | — |
| 2021-11-04 | $16.90 | $16.90 | 1,046,900 | — | — |
| 2021-11-03 | $17.40 | $17.40 | 1,372,700 | — | — |
| 2021-11-02 | $16.22 | $16.22 | 887,900 | — | — |
| 2021-11-01 | $16.10 | $16.10 | 923,500 | — | — |
| 2021-10-29 | $15.26 | $15.26 | 960,800 | — | — |
| 2021-10-28 | $15.31 | $15.31 | 1,295,000 | — | — |
| 2021-10-27 | $15.36 | $15.36 | 636,900 | — | — |
| 2021-10-26 | $15.75 | $15.75 | 884,300 | — | — |
| 2021-10-25 | $16.40 | $16.40 | 1,007,700 | — | — |
| 2021-10-22 | $16.02 | $16.02 | 715,200 | — | — |
| 2021-10-21 | $16.35 | $16.35 | 777,800 | — | — |
| 2021-10-20 | $15.77 | $15.77 | 551,000 | — | — |
| 2021-10-19 | $15.71 | $15.71 | 685,100 | — | — |
| 2021-10-18 | $16.24 | $16.24 | 648,900 | — | — |
| 2021-10-15 | $16.05 | $16.05 | 454,500 | — | — |
| 2021-10-14 | $16.20 | $16.20 | 597,200 | — | — |
| 2021-10-13 | $15.72 | $15.72 | 415,300 | — | — |
| 2021-10-12 | $15.87 | $15.87 | 796,000 | — | — |
| 2021-10-11 | $15.48 | $15.48 | 682,400 | — | — |
| 2021-10-08 | $15.73 | $15.73 | 915,200 | — | — |
| 2021-10-07 | $16.26 | $16.26 | 1,084,600 | — | — |
| 2021-10-06 | $16.11 | $16.11 | 949,900 | — | — |
| 2021-10-05 | $16.60 | $16.60 | 890,500 | — | — |
| 2021-10-04 | $16.72 | $16.72 | 1,234,300 | — | — |
| 2021-10-01 | $17.09 | $17.09 | 1,198,900 | — | — |
| 2021-09-30 | $16.85 | $16.85 | 1,198,000 | — | — |
| 2021-09-29 | $18.24 | $18.24 | 746,400 | — | — |
| 2021-09-28 | $17.84 | $17.84 | 762,900 | — | — |
| 2021-09-27 | $17.69 | $17.69 | 822,200 | — | — |
| 2021-09-24 | $17.04 | $17.04 | 745,700 | — | — |
| 2021-09-23 | $16.86 | $16.86 | 831,500 | — | — |
| 2021-09-22 | $16.67 | $16.67 | 633,100 | — | — |
| 2021-09-21 | $16.52 | $16.52 | 557,600 | — | — |
| 2021-09-20 | $16.65 | $16.65 | 627,200 | — | — |
| 2021-09-17 | $16.91 | $16.91 | 2,730,600 | — | — |
| 2021-09-16 | $16.92 | $16.92 | 635,100 | — | — |
| 2021-09-15 | $16.89 | $16.89 | 1,252,000 | — | — |
| 2021-09-14 | $16.48 | $16.48 | 916,000 | — | — |
| 2021-09-13 | $16.55 | $16.55 | 737,900 | — | — |
| 2021-09-10 | $16.32 | $16.32 | 698,000 | — | — |
| 2021-09-09 | $16.85 | $16.85 | 909,700 | — | — |
| 2021-09-08 | $16.56 | $16.56 | 1,237,400 | — | — |
| 2021-09-07 | $17.04 | $17.04 | 911,200 | — | — |
| 2021-09-03 | $17.68 | $17.68 | 817,600 | — | — |
| 2021-09-02 | $18.03 | $18.03 | 1,134,400 | — | — |
| 2021-09-01 | $18.53 | $18.53 | 1,060,900 | — | — |
| 2021-08-31 | $18.59 | $18.59 | 1,072,200 | — | — |
| 2021-08-30 | $18.73 | $18.73 | 524,900 | — | — |
| 2021-08-27 | $18.91 | $18.91 | 876,000 | — | — |
| 2021-08-26 | $18.67 | $18.67 | 617,500 | — | — |
| 2021-08-25 | $18.89 | $18.89 | 744,700 | — | — |
| 2021-08-24 | $18.96 | $18.96 | 1,012,500 | — | — |
| 2021-08-23 | $18.24 | $18.24 | 729,900 | — | — |
| 2021-08-20 | $18.00 | $18.00 | 748,900 | — | — |
| 2021-08-19 | $17.51 | $17.51 | 720,400 | — | — |
| 2021-08-18 | $17.76 | $17.76 | 711,500 | — | — |
| 2021-08-17 | $17.90 | $17.90 | 1,035,700 | — | — |
| 2021-08-16 | $18.96 | $18.96 | 717,100 | — | — |
| 2021-08-13 | $19.07 | $19.07 | 461,800 | — | — |
| 2021-08-12 | $19.48 | $19.48 | 620,700 | — | — |
| 2021-08-11 | $19.50 | $19.50 | 521,800 | — | — |
| 2021-08-10 | $19.40 | $19.40 | 750,100 | — | — |
| 2021-08-09 | $18.63 | $18.63 | 516,700 | — | — |
| 2021-08-06 | $18.86 | $18.86 | 587,800 | — | — |
| 2021-08-05 | $18.77 | $18.77 | 884,700 | — | — |
| 2021-08-04 | $18.36 | $18.36 | 1,708,200 | — | — |
| 2021-08-03 | $19.13 | $19.13 | 1,885,600 | — | — |
| 2021-08-02 | $18.72 | $18.72 | 1,993,200 | — | — |
| 2021-07-30 | $18.92 | $18.92 | 2,330,100 | — | — |
| 2021-07-29 | $20.22 | $20.22 | 2,607,900 | — | — |
| 2021-07-28 | $22.00 | $22.00 | 2,036,000 | — | — |
| 2021-07-27 | $22.38 | $22.38 | 2,059,500 | — | — |
| 2021-07-26 | $22.77 | $22.77 | 1,193,600 | — | — |
| 2021-07-23 | $22.35 | $22.35 | 715,100 | — | — |
| 2021-07-22 | $21.74 | $21.74 | 595,000 | — | — |
| 2021-07-21 | $21.90 | $21.90 | 719,900 | — | — |
| 2021-07-20 | $21.65 | $21.65 | 1,179,800 | — | — |
| 2021-07-19 | $20.55 | $20.55 | 1,540,000 | — | — |
| 2021-07-16 | $20.57 | $20.57 | 1,643,600 | — | — |
| 2021-07-15 | $21.12 | $21.12 | 1,431,500 | — | — |
| 2021-07-14 | $21.00 | $21.00 | 709,800 | — | — |
| 2021-07-13 | $21.10 | $21.10 | 990,600 | — | — |
| 2021-07-12 | $21.46 | $21.46 | 677,400 | — | — |
| 2021-07-09 | $21.26 | $21.26 | 911,600 | — | — |
| 2021-07-08 | $20.70 | $20.70 | 1,164,000 | — | — |
| 2021-07-07 | $21.28 | $21.28 | 1,051,300 | — | — |
| 2021-07-06 | $21.50 | $21.50 | 921,000 | — | — |
| 2021-07-02 | $22.15 | $22.15 | 541,300 | — | — |
| 2021-07-01 | $22.44 | $22.44 | 658,400 | — | — |
| 2021-06-30 | $22.07 | $22.07 | 711,300 | — | — |
| 2021-06-29 | $21.71 | $21.71 | 736,600 | — | — |
| 2021-06-28 | $21.65 | $21.65 | 1,580,400 | — | — |
| 2021-06-25 | $22.57 | $22.57 | 6,158,500 | — | — |
| 2021-06-24 | $22.84 | $22.84 | 1,539,200 | — | — |
| 2021-06-23 | $22.14 | $22.14 | 1,623,600 | — | — |
| 2021-06-22 | $22.08 | $22.08 | 4,076,800 | — | — |
| 2021-06-21 | $19.44 | $19.44 | 1,119,400 | — | — |
| 2021-06-18 | $18.83 | $18.83 | 2,218,400 | — | — |
| 2021-06-17 | $19.16 | $19.16 | 1,153,800 | — | — |
| 2021-06-16 | $19.73 | $19.73 | 1,015,500 | — | — |
| 2021-06-15 | $19.91 | $19.91 | 1,195,100 | — | — |
| 2021-06-14 | $20.65 | $20.65 | 1,086,100 | — | — |
| 2021-06-11 | $20.77 | $20.77 | 741,500 | — | — |
| 2021-06-10 | $20.16 | $20.16 | 688,400 | — | — |
| 2021-06-09 | $20.29 | $20.29 | 906,400 | — | — |
| 2021-06-08 | $20.37 | $20.37 | 1,007,800 | — | — |
| 2021-06-07 | $20.30 | $20.30 | 1,363,400 | — | — |
| 2021-06-04 | $20.04 | $20.04 | 1,462,600 | — | — |
| 2021-06-03 | $21.37 | $21.37 | 906,400 | — | — |
| 2021-06-02 | $21.84 | $21.84 | 2,293,800 | — | — |
| 2021-06-01 | $22.44 | $22.44 | 1,203,900 | — | — |
| 2021-05-28 | $21.81 | $21.81 | 699,700 | — | — |
| 2021-05-27 | $21.73 | $21.73 | 820,500 | — | — |
| 2021-05-26 | $21.62 | $21.62 | 985,100 | — | — |
| 2021-05-25 | $21.16 | $21.16 | 905,400 | — | — |
| 2021-05-24 | $21.39 | $21.39 | 971,700 | — | — |
| 2021-05-21 | $21.93 | $21.93 | 1,364,400 | — | — |
| 2021-05-20 | $21.36 | $21.36 | 939,800 | — | — |
| 2021-05-19 | $21.83 | $21.83 | 1,147,400 | — | — |
| 2021-05-18 | $22.49 | $22.49 | 1,667,400 | — | — |
| 2021-05-17 | $23.31 | $23.31 | 1,035,300 | — | — |
| 2021-05-14 | $22.96 | $22.96 | 1,363,700 | — | — |
| 2021-05-13 | $22.47 | $22.47 | 1,398,200 | — | — |
| 2021-05-12 | $22.45 | $22.45 | 1,331,200 | — | — |
| 2021-05-11 | $23.71 | $23.71 | 1,299,000 | — | — |
| 2021-05-10 | $24.66 | $24.66 | 1,989,000 | — | — |
| 2021-05-07 | $25.29 | $25.29 | 2,975,600 | — | — |
| 2021-05-06 | $24.32 | $24.32 | 8,049,700 | — | — |
| 2021-05-05 | $20.26 | $20.26 | 1,839,000 | — | — |
| 2021-05-04 | $20.13 | $20.13 | 1,246,600 | — | — |
| 2021-05-03 | $20.74 | $20.74 | 2,332,200 | — | — |
| 2021-04-30 | $20.07 | $20.07 | 1,327,600 | — | — |
| 2021-04-29 | $20.33 | $20.33 | 834,800 | — | — |
| 2021-04-28 | $20.09 | $20.09 | 566,600 | — | — |
| 2021-04-27 | $20.33 | $20.33 | 774,800 | — | — |
| 2021-04-26 | $20.31 | $20.31 | 946,800 | — | — |
| 2021-04-23 | $20.48 | $20.48 | 682,700 | — | — |
| 2021-04-22 | $20.21 | $20.21 | 965,600 | — | — |
| 2021-04-21 | $19.65 | $19.65 | 1,270,800 | — | — |
| 2021-04-20 | $19.41 | $19.41 | 1,740,000 | — | — |
| 2021-04-19 | $20.20 | $20.20 | 805,200 | — | — |
| 2021-04-16 | $20.43 | $20.43 | 915,800 | — | — |
| 2021-04-15 | $20.21 | $20.21 | 543,200 | — | — |
| 2021-04-14 | $20.11 | $20.11 | 802,900 | — | — |
| 2021-04-13 | $19.96 | $19.96 | 1,040,100 | — | — |
| 2021-04-12 | $20.60 | $20.60 | 1,477,100 | — | — |
| 2021-04-09 | $20.33 | $20.33 | 954,600 | — | — |
| 2021-04-08 | $20.11 | $20.11 | 910,800 | — | — |
| 2021-04-07 | $19.76 | $19.76 | 1,451,500 | — | — |
| 2021-04-06 | $19.81 | $19.81 | 885,100 | — | — |
| 2021-04-05 | $20.34 | $20.34 | 927,900 | — | — |
| 2021-04-01 | $20.18 | $20.18 | 920,200 | — | — |
| 2021-03-31 | $20.13 | $20.13 | 1,019,200 | — | — |
| 2021-03-30 | $20.38 | $20.38 | 687,300 | — | — |
| 2021-03-29 | $20.05 | $20.05 | 956,200 | — | — |
| 2021-03-26 | $20.33 | $20.33 | 1,303,600 | — | — |
| 2021-03-25 | $20.19 | $20.19 | 1,488,000 | — | — |
| 2021-03-24 | $19.06 | $19.06 | 1,272,400 | — | — |
| 2021-03-23 | $19.46 | $19.46 | 2,196,100 | — | — |
| 2021-03-22 | $20.14 | $20.14 | 1,249,000 | — | — |
| 2021-03-19 | $20.54 | $20.54 | 3,135,500 | — | — |
| 2021-03-18 | $20.22 | $20.22 | 1,604,300 | — | — |
| 2021-03-17 | $20.76 | $20.76 | 1,240,300 | — | — |
| 2021-03-16 | $20.30 | $20.30 | 2,528,800 | — | — |
| 2021-03-15 | $21.31 | $21.31 | 1,632,100 | — | — |
| 2021-03-12 | $21.28 | $21.28 | 1,518,300 | — | — |
| 2021-03-11 | $21.10 | $21.10 | 2,203,100 | — | — |
| 2021-03-10 | $20.90 | $20.90 | 2,290,600 | — | — |
| 2021-03-09 | $20.41 | $20.41 | 2,884,500 | — | — |
| 2021-03-08 | $20.35 | $20.35 | 2,815,500 | — | — |
| 2021-03-05 | $18.26 | $18.26 | 2,265,300 | — | — |
| 2021-03-04 | $17.67 | $17.67 | 2,621,800 | — | — |
| 2021-03-03 | $18.21 | $18.21 | 2,155,300 | — | — |
| 2021-03-02 | $17.96 | $17.96 | 1,681,200 | — | — |
| 2021-03-01 | $17.70 | $17.70 | 1,848,100 | — | — |
| 2021-02-26 | $16.10 | $16.10 | 2,155,200 | — | — |
| 2021-02-25 | $16.73 | $16.73 | 1,772,400 | — | — |
| 2021-02-24 | $16.70 | $16.70 | 1,838,100 | — | — |
| 2021-02-23 | $15.93 | $15.93 | 1,599,800 | — | — |
| 2021-02-22 | $15.92 | $15.92 | 1,056,800 | — | — |
| 2021-02-19 | $15.70 | $15.70 | 1,328,000 | — | — |
| 2021-02-18 | $15.87 | $15.87 | 2,736,700 | — | — |
| 2021-02-17 | $15.66 | $15.66 | 1,509,100 | — | — |
| 2021-02-16 | $15.43 | $15.43 | 1,092,900 | — | — |
| 2021-02-12 | $15.29 | $15.29 | 2,118,000 | — | — |
| 2021-02-11 | $14.81 | $14.81 | 1,409,600 | — | — |
| 2021-02-10 | $15.09 | $15.09 | 2,429,200 | — | — |
| 2021-02-09 | $15.59 | $15.59 | 2,288,600 | — | — |
| 2021-02-08 | $14.49 | $14.49 | 2,269,900 | — | — |
| 2021-02-05 | $14.72 | $14.72 | 5,367,200 | — | — |
| 2021-02-04 | $15.67 | $15.67 | 3,001,500 | — | — |
| 2021-02-03 | $15.96 | $15.96 | 2,733,200 | — | — |
| 2021-02-02 | $15.77 | $15.77 | 3,396,200 | — | — |
| 2021-02-01 | $15.83 | $15.83 | 4,001,100 | — | — |
| 2021-01-29 | $15.10 | $15.10 | 3,065,700 | — | — |
| 2021-01-28 | $14.98 | $14.98 | 4,327,500 | — | — |
| 2021-01-27 | $15.33 | $15.33 | 4,115,100 | — | — |
| 2021-01-26 | $15.85 | $15.85 | 3,546,000 | — | — |
| 2021-01-25 | $14.95 | $14.95 | 2,786,700 | — | — |
| 2021-01-22 | $13.99 | $13.99 | 1,943,400 | — | — |
| 2021-01-21 | $14.48 | $14.48 | 1,585,500 | — | — |
| 2021-01-20 | $14.40 | $14.40 | 2,269,200 | — | — |
| 2021-01-19 | $13.83 | $13.83 | 1,667,900 | — | — |
| 2021-01-15 | $13.43 | $13.43 | 870,200 | — | — |
| 2021-01-14 | $13.64 | $13.64 | 1,071,000 | — | — |
| 2021-01-13 | $13.55 | $13.55 | 674,100 | — | — |
| 2021-01-12 | $13.66 | $13.66 | 981,700 | — | — |
| 2021-01-11 | $13.42 | $13.42 | 958,000 | — | — |
| 2021-01-08 | $13.31 | $13.31 | 993,500 | — | — |
| 2021-01-07 | $13.38 | $13.38 | 1,414,600 | — | — |
| 2021-01-06 | $13.81 | $13.81 | 1,954,300 | — | — |
| 2021-01-05 | $12.81 | $12.81 | 1,029,600 | — | — |
| 2021-01-04 | $12.91 | $12.91 | 1,249,200 | — | — |