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
- 2001-04-09 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 | $20.85 | $31.52 | 10,500 | — | — |
| 2021-12-30 | $20.74 | $31.35 | 32,500 | — | — |
| 2021-12-29 | $20.84 | $31.51 | 35,900 | — | — |
| 2021-12-28 | $20.71 | $31.31 | 21,800 | — | — |
| 2021-12-27 | $20.78 | $31.41 | 65,500 | — | — |
| 2021-12-23 | $20.30 | $30.69 | 93,100 | — | — |
| 2021-12-22 | $19.99 | $30.22 | 56,300 | — | — |
| 2021-12-21 | $19.52 | $29.51 | 29,900 | — | — |
| 2021-12-20 | $19.57 | $29.59 | 31,000 | — | — |
| 2021-12-17 | $19.73 | $29.83 | 74,200 | — | — |
| 2021-12-16 | $19.96 | $30.17 | 115,400 | — | — |
| 2021-12-15 | $20.20 | $30.54 | 62,400 | — | — |
| 2021-12-14 | $19.79 | $29.92 | 46,200 | — | — |
| 2021-12-13 | $19.87 | $30.04 | 16,200 | — | — |
| 2021-12-10 | $20.06 | $30.33 | 20,600 | — | — |
| 2021-12-09 | $19.87 | $30.04 | 18,400 | — | — |
| 2021-12-08 | $20.04 | $30.30 | 17,600 | — | — |
| 2021-12-07 | $20.10 | $30.39 | 27,800 | — | — |
| 2021-12-06 | $19.88 | $30.05 | 11,100 | — | — |
| 2021-12-03 | $19.90 | $30.08 | 20,500 | — | — |
| 2021-12-02 | $20.01 | $30.25 | 82,600 | — | — |
| 2021-12-01 | $19.52 | $29.51 | 36,300 | — | — |
| 2021-11-30 | $19.60 | $29.63 | 38,800 | — | — |
| 2021-11-29 | $19.83 | $29.98 | 25,000 | — | — |
| 2021-11-26 | $19.80 | $29.93 | 15,400 | — | — |
| 2021-11-24 | $20.25 | $30.61 | 43,100 | — | — |
| 2021-11-23 | $20.30 | $30.69 | 37,600 | — | — |
| 2021-11-22 | $20.17 | $30.49 | 34,200 | — | — |
| 2021-11-19 | $19.98 | $30.21 | 45,500 | — | — |
| 2021-11-18 | $20.33 | $30.73 | 63,000 | — | — |
| 2021-11-17 | $19.90 | $30.08 | 306,000 | — | — |
| 2021-11-16 | $19.52 | $29.51 | 18,800 | — | — |
| 2021-11-15 | $19.60 | $29.63 | 42,400 | — | — |
| 2021-11-12 | $19.60 | $29.63 | 29,900 | — | — |
| 2021-11-11 | $19.74 | $29.84 | 20,000 | — | — |
| 2021-11-10 | $19.73 | $29.83 | 16,400 | — | — |
| 2021-11-09 | $20.00 | $30.05 | 48,000 | — | — |
| 2021-11-08 | $20.36 | $30.59 | 75,100 | — | — |
| 2021-11-05 | $19.69 | $29.59 | 31,000 | — | — |
| 2021-11-04 | $19.58 | $29.42 | 35,700 | — | — |
| 2021-11-03 | $18.80 | $28.25 | 26,700 | — | — |
| 2021-11-02 | $18.98 | $28.52 | 19,800 | — | — |
| 2021-11-01 | $18.91 | $28.42 | 36,200 | — | — |
| 2021-10-29 | $18.48 | $27.77 | 67,500 | — | — |
| 2021-10-28 | $18.22 | $27.38 | 32,100 | — | — |
| 2021-10-27 | $17.91 | $26.91 | 19,600 | — | — |
| 2021-10-26 | $18.07 | $27.15 | 24,100 | — | — |
| 2021-10-25 | $17.96 | $26.99 | 27,100 | — | — |
| 2021-10-22 | $17.91 | $26.91 | 19,900 | — | — |
| 2021-10-21 | $17.99 | $27.03 | 3,900 | — | — |
| 2021-10-20 | $18.10 | $27.20 | 7,000 | — | — |
| 2021-10-19 | $17.92 | $26.93 | 6,800 | — | — |
| 2021-10-18 | $17.78 | $26.72 | 11,300 | — | — |
| 2021-10-15 | $17.96 | $26.99 | 19,900 | — | — |
| 2021-10-14 | $18.01 | $27.06 | 9,200 | — | — |
| 2021-10-13 | $18.01 | $27.06 | 6,000 | — | — |
| 2021-10-12 | $18.34 | $27.56 | 9,200 | — | — |
| 2021-10-11 | $18.35 | $27.57 | 6,800 | — | — |
| 2021-10-08 | $18.36 | $27.59 | 20,800 | — | — |
| 2021-10-07 | $17.91 | $26.91 | 23,400 | — | — |
| 2021-10-06 | $17.83 | $26.79 | 6,900 | — | — |
| 2021-10-05 | $17.86 | $26.84 | 16,100 | — | — |
| 2021-10-04 | $17.72 | $26.63 | 17,000 | — | — |
| 2021-10-01 | $17.64 | $26.51 | 7,000 | — | — |
| 2021-09-30 | $17.73 | $26.64 | 2,900 | — | — |
| 2021-09-29 | $17.72 | $26.63 | 5,300 | — | — |
| 2021-09-28 | $17.69 | $26.58 | 11,000 | — | — |
| 2021-09-27 | $17.80 | $26.75 | 6,500 | — | — |
| 2021-09-24 | $17.52 | $26.33 | 38,700 | — | — |
| 2021-09-23 | $17.18 | $25.82 | 10,800 | — | — |
| 2021-09-22 | $17.06 | $25.64 | 19,200 | — | — |
| 2021-09-21 | $17.15 | $25.77 | 4,300 | — | — |
| 2021-09-20 | $17.29 | $25.98 | 14,400 | — | — |
| 2021-09-17 | $17.58 | $26.42 | 38,800 | — | — |
| 2021-09-16 | $17.44 | $26.21 | 8,300 | — | — |
| 2021-09-15 | $17.38 | $26.12 | 12,900 | — | — |
| 2021-09-14 | $17.36 | $26.09 | 10,800 | — | — |
| 2021-09-13 | $17.57 | $26.40 | 9,100 | — | — |
| 2021-09-10 | $17.55 | $26.37 | 28,100 | — | — |
| 2021-09-09 | $17.55 | $26.37 | 14,500 | — | — |
| 2021-09-08 | $17.59 | $26.43 | 18,000 | — | — |
| 2021-09-07 | $17.73 | $26.64 | 20,500 | — | — |
| 2021-09-03 | $17.70 | $26.60 | 52,400 | — | — |
| 2021-09-02 | $17.68 | $26.57 | 7,600 | — | — |
| 2021-09-01 | $17.69 | $26.58 | 17,900 | — | — |
| 2021-08-31 | $17.70 | $26.60 | 44,100 | — | — |
| 2021-08-30 | $17.67 | $26.55 | 43,900 | — | — |
| 2021-08-27 | $17.80 | $26.75 | 21,600 | — | — |
| 2021-08-26 | $17.62 | $26.48 | 56,500 | — | — |
| 2021-08-25 | $17.52 | $26.33 | 13,300 | — | — |
| 2021-08-24 | $17.39 | $26.13 | 5,900 | — | — |
| 2021-08-23 | $17.42 | $26.18 | 5,100 | — | — |
| 2021-08-20 | $17.29 | $25.98 | 33,700 | — | — |
| 2021-08-19 | $17.31 | $26.01 | 22,700 | — | — |
| 2021-08-18 | $17.44 | $26.21 | 26,700 | — | — |
| 2021-08-17 | $17.69 | $26.58 | 21,400 | — | — |
| 2021-08-16 | $17.70 | $26.60 | 20,000 | — | — |
| 2021-08-13 | $17.78 | $26.72 | 9,000 | — | — |
| 2021-08-12 | $17.68 | $26.57 | 11,000 | — | — |
| 2021-08-11 | $17.87 | $26.67 | 8,600 | — | — |
| 2021-08-10 | $17.92 | $26.75 | 16,100 | — | — |
| 2021-08-09 | $17.81 | $26.58 | 16,800 | — | — |
| 2021-08-06 | $17.91 | $26.73 | 21,300 | — | — |
| 2021-08-05 | $17.54 | $26.18 | 27,200 | — | — |
| 2021-08-04 | $17.29 | $25.81 | 15,800 | — | — |
| 2021-08-03 | $17.39 | $25.96 | 46,600 | — | — |
| 2021-08-02 | $17.20 | $25.67 | 43,500 | — | — |
| 2021-07-30 | $17.34 | $25.88 | 43,000 | — | — |
| 2021-07-29 | $17.23 | $25.72 | 56,100 | — | — |
| 2021-07-28 | $17.12 | $25.55 | 28,800 | — | — |
| 2021-07-27 | $17.08 | $25.49 | 32,300 | — | — |
| 2021-07-26 | $17.11 | $25.54 | 28,200 | — | — |
| 2021-07-23 | $17.07 | $25.48 | 18,100 | — | — |
| 2021-07-22 | $17.01 | $25.39 | 56,400 | — | — |
| 2021-07-21 | $17.32 | $25.85 | 15,700 | — | — |
| 2021-07-20 | $17.12 | $25.55 | 56,600 | — | — |
| 2021-07-19 | $16.88 | $25.20 | 59,500 | — | — |
| 2021-07-16 | $17.15 | $25.60 | 105,800 | — | — |
| 2021-07-15 | $17.35 | $25.90 | 27,200 | — | — |
| 2021-07-14 | $17.02 | $25.40 | 89,900 | — | — |
| 2021-07-13 | $16.90 | $25.22 | 53,100 | — | — |
| 2021-07-12 | $16.71 | $24.94 | 15,100 | — | — |
| 2021-07-09 | $16.62 | $24.81 | 19,600 | — | — |
| 2021-07-08 | $16.52 | $24.66 | 57,700 | — | — |
| 2021-07-07 | $16.61 | $24.79 | 57,000 | — | — |
| 2021-07-06 | $16.50 | $24.63 | 94,900 | — | — |
| 2021-07-02 | $16.75 | $25.00 | 23,100 | — | — |
| 2021-07-01 | $16.86 | $25.17 | 61,100 | — | — |
| 2021-06-30 | $16.75 | $25.00 | 36,600 | — | — |
| 2021-06-29 | $16.80 | $25.08 | 41,300 | — | — |
| 2021-06-28 | $16.85 | $25.15 | 46,300 | — | — |
| 2021-06-25 | $16.96 | $25.31 | 1,839,100 | — | — |
| 2021-06-24 | $16.95 | $25.30 | 96,300 | — | — |
| 2021-06-23 | $16.52 | $24.66 | 67,200 | — | — |
| 2021-06-22 | $16.51 | $24.64 | 49,300 | — | — |
| 2021-06-21 | $16.56 | $24.72 | 70,100 | — | — |
| 2021-06-18 | $16.36 | $24.42 | 85,900 | — | — |
| 2021-06-17 | $16.90 | $25.22 | 57,700 | — | — |
| 2021-06-16 | $17.36 | $25.91 | 48,200 | — | — |
| 2021-06-15 | $17.36 | $25.91 | 40,700 | — | — |
| 2021-06-14 | $17.25 | $25.75 | 35,100 | — | — |
| 2021-06-11 | $17.46 | $26.06 | 26,900 | — | — |
| 2021-06-10 | $17.41 | $25.99 | 35,400 | — | — |
| 2021-06-09 | $17.39 | $25.96 | 41,300 | — | — |
| 2021-06-08 | $17.47 | $26.08 | 30,700 | — | — |
| 2021-06-07 | $17.40 | $25.97 | 54,400 | — | — |
| 2021-06-04 | $17.48 | $26.09 | 25,900 | — | — |
| 2021-06-03 | $17.65 | $26.34 | 37,600 | — | — |
| 2021-06-02 | $17.45 | $26.05 | 80,500 | — | — |
| 2021-06-01 | $17.37 | $25.93 | 34,500 | — | — |
| 2021-05-28 | $17.19 | $25.66 | 36,800 | — | — |
| 2021-05-27 | $16.96 | $25.31 | 23,800 | — | — |
| 2021-05-26 | $16.80 | $25.08 | 22,900 | — | — |
| 2021-05-25 | $16.72 | $24.96 | 44,100 | — | — |
| 2021-05-24 | $16.95 | $25.30 | 18,600 | — | — |
| 2021-05-21 | $17.02 | $25.40 | 20,300 | — | — |
| 2021-05-20 | $16.87 | $25.18 | 28,700 | — | — |
| 2021-05-19 | $16.74 | $24.99 | 45,800 | — | — |
| 2021-05-18 | $16.82 | $25.11 | 29,800 | — | — |
| 2021-05-17 | $16.95 | $25.30 | 17,600 | — | — |
| 2021-05-14 | $17.08 | $25.49 | 34,700 | — | — |
| 2021-05-13 | $16.97 | $25.33 | 33,800 | — | — |
| 2021-05-12 | $16.70 | $24.75 | 60,700 | — | — |
| 2021-05-11 | $16.75 | $24.82 | 30,800 | — | — |
| 2021-05-10 | $16.57 | $24.55 | 35,500 | — | — |
| 2021-05-07 | $16.72 | $24.78 | 25,300 | — | — |
| 2021-05-06 | $16.78 | $24.87 | 26,000 | — | — |
| 2021-05-05 | $16.80 | $24.90 | 68,100 | — | — |
| 2021-05-04 | $16.66 | $24.69 | 28,800 | — | — |
| 2021-05-03 | $16.91 | $25.06 | 36,400 | — | — |
| 2021-04-30 | $16.84 | $24.95 | 61,400 | — | — |
| 2021-04-29 | $16.75 | $24.82 | 56,700 | — | — |
| 2021-04-28 | $16.67 | $24.70 | 96,500 | — | — |
| 2021-04-27 | $16.20 | $24.01 | 36,200 | — | — |
| 2021-04-26 | $16.35 | $24.23 | 38,100 | — | — |
| 2021-04-23 | $16.61 | $24.61 | 36,000 | — | — |
| 2021-04-22 | $16.10 | $23.86 | 27,100 | — | — |
| 2021-04-21 | $16.48 | $24.42 | 34,700 | — | — |
| 2021-04-20 | $16.25 | $24.08 | 33,000 | — | — |
| 2021-04-19 | $16.69 | $24.73 | 27,800 | — | — |
| 2021-04-16 | $16.79 | $24.88 | 30,100 | — | — |
| 2021-04-15 | $16.86 | $24.98 | 41,800 | — | — |
| 2021-04-14 | $17.07 | $25.30 | 41,800 | — | — |
| 2021-04-13 | $16.95 | $25.12 | 39,400 | — | — |
| 2021-04-12 | $17.01 | $25.21 | 94,100 | — | — |
| 2021-04-09 | $17.01 | $25.21 | 55,800 | — | — |
| 2021-04-08 | $17.01 | $25.21 | 44,400 | — | — |
| 2021-04-07 | $17.06 | $25.28 | 55,500 | — | — |
| 2021-04-06 | $17.54 | $25.99 | 40,300 | — | — |
| 2021-04-05 | $17.97 | $26.63 | 114,400 | — | — |
| 2021-04-01 | $17.29 | $25.62 | 38,900 | — | — |
| 2021-03-31 | $17.02 | $25.22 | 90,900 | — | — |
| 2021-03-30 | $17.29 | $25.62 | 52,300 | — | — |
| 2021-03-29 | $17.07 | $25.30 | 41,400 | — | — |
| 2021-03-26 | $17.52 | $25.96 | 60,100 | — | — |
| 2021-03-25 | $17.35 | $25.71 | 55,400 | — | — |
| 2021-03-24 | $17.12 | $25.37 | 59,500 | — | — |
| 2021-03-23 | $16.90 | $25.04 | 59,200 | — | — |
| 2021-03-22 | $17.24 | $25.55 | 55,600 | — | — |
| 2021-03-19 | $17.63 | $26.13 | 160,100 | — | — |
| 2021-03-18 | $17.66 | $26.17 | 60,300 | — | — |
| 2021-03-17 | $17.67 | $26.18 | 71,700 | — | — |
| 2021-03-16 | $17.17 | $25.44 | 48,800 | — | — |
| 2021-03-15 | $17.34 | $25.70 | 55,900 | — | — |
| 2021-03-12 | $17.93 | $26.57 | 71,200 | — | — |
| 2021-03-11 | $17.86 | $26.47 | 74,900 | — | — |
| 2021-03-10 | $17.46 | $25.87 | 78,100 | — | — |
| 2021-03-09 | $16.66 | $24.69 | 146,700 | — | — |
| 2021-03-08 | $16.40 | $24.30 | 145,800 | — | — |
| 2021-03-05 | $15.70 | $23.27 | 306,100 | — | — |
| 2021-03-04 | $15.33 | $22.72 | 544,300 | — | — |
| 2021-03-03 | $16.23 | $24.05 | 32,900 | — | — |
| 2021-03-02 | $15.64 | $23.18 | 31,400 | — | — |
| 2021-03-01 | $15.43 | $22.87 | 16,700 | — | — |
| 2021-02-26 | $15.30 | $22.67 | 29,600 | — | — |
| 2021-02-25 | $15.40 | $22.82 | 60,600 | — | — |
| 2021-02-24 | $15.50 | $22.97 | 17,700 | — | — |
| 2021-02-23 | $14.77 | $21.89 | 19,600 | — | — |
| 2021-02-22 | $14.72 | $21.81 | 23,400 | — | — |
| 2021-02-19 | $14.48 | $21.46 | 17,600 | — | — |
| 2021-02-18 | $14.32 | $21.22 | 26,100 | — | — |
| 2021-02-17 | $14.64 | $21.69 | 18,700 | — | — |
| 2021-02-16 | $14.94 | $22.14 | 63,800 | — | — |
| 2021-02-12 | $14.42 | $21.37 | 15,900 | — | — |
| 2021-02-11 | $14.48 | $21.46 | 25,800 | — | — |
| 2021-02-10 | $14.80 | $21.75 | 24,400 | — | — |
| 2021-02-09 | $14.81 | $21.77 | 33,500 | — | — |
| 2021-02-08 | $14.98 | $22.02 | 18,600 | — | — |
| 2021-02-05 | $14.58 | $21.43 | 24,800 | — | — |
| 2021-02-04 | $14.25 | $20.95 | 14,800 | — | — |
| 2021-02-03 | $13.64 | $20.05 | 17,700 | — | — |
| 2021-02-02 | $13.62 | $20.02 | 23,000 | — | — |
| 2021-02-01 | $13.34 | $19.61 | 24,800 | — | — |
| 2021-01-29 | $13.25 | $19.48 | 19,600 | — | — |
| 2021-01-28 | $13.67 | $20.09 | 14,300 | — | — |
| 2021-01-27 | $13.75 | $20.21 | 43,700 | — | — |
| 2021-01-26 | $14.18 | $20.84 | 29,600 | — | — |
| 2021-01-25 | $14.04 | $20.64 | 26,800 | — | — |
| 2021-01-22 | $14.43 | $21.21 | 35,500 | — | — |
| 2021-01-21 | $13.83 | $20.33 | 22,300 | — | — |
| 2021-01-20 | $14.18 | $20.84 | 21,500 | — | — |
| 2021-01-19 | $13.89 | $20.42 | 29,500 | — | — |
| 2021-01-15 | $14.31 | $21.03 | 17,700 | — | — |
| 2021-01-14 | $14.79 | $21.74 | 14,300 | — | — |
| 2021-01-13 | $14.65 | $21.53 | 14,600 | — | — |
| 2021-01-12 | $14.96 | $21.99 | 15,700 | — | — |
| 2021-01-11 | $14.82 | $21.78 | 13,600 | — | — |
| 2021-01-08 | $14.73 | $21.65 | 19,200 | — | — |
| 2021-01-07 | $15.31 | $22.50 | 18,200 | — | — |
| 2021-01-06 | $15.16 | $22.28 | 34,100 | — | — |
| 2021-01-05 | $14.55 | $21.39 | 46,100 | — | — |
| 2021-01-04 | $14.16 | $20.81 | 74,600 | — | — |