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
- 1999-10-19 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 | $19.38 | $20.93 | 41,450 | — | — |
| 2021-12-30 | $18.48 | $19.95 | 36,983 | — | — |
| 2021-12-29 | $18.36 | $19.82 | 32,417 | — | — |
| 2021-12-28 | $18.06 | $19.50 | 22,300 | — | — |
| 2021-12-27 | $18.18 | $19.63 | 19,133 | — | — |
| 2021-12-23 | $18.00 | $19.44 | 15,800 | — | — |
| 2021-12-22 | $17.94 | $19.37 | 27,583 | — | — |
| 2021-12-21 | $18.18 | $19.63 | 23,750 | — | — |
| 2021-12-20 | $17.76 | $19.18 | 15,367 | — | — |
| 2021-12-17 | $18.24 | $19.69 | 85,850 | — | — |
| 2021-12-16 | $17.70 | $19.11 | 42,483 | — | — |
| 2021-12-15 | $17.88 | $19.31 | 79,167 | — | — |
| 2021-12-14 | $17.58 | $18.98 | 57,383 | — | — |
| 2021-12-13 | $18.42 | $19.89 | 69,067 | — | — |
| 2021-12-10 | $18.96 | $20.47 | 51,467 | — | — |
| 2021-12-09 | $19.26 | $20.80 | 21,067 | — | — |
| 2021-12-08 | $19.68 | $21.25 | 23,650 | — | — |
| 2021-12-07 | $19.32 | $20.86 | 49,233 | — | — |
| 2021-12-06 | $18.84 | $20.34 | 46,750 | — | — |
| 2021-12-03 | $19.20 | $20.73 | 60,483 | — | — |
| 2021-12-02 | $20.28 | $21.90 | 64,800 | — | — |
| 2021-12-01 | $20.82 | $22.48 | 29,383 | — | — |
| 2021-11-30 | $22.20 | $23.97 | 69,317 | — | — |
| 2021-11-29 | $21.96 | $23.71 | 35,400 | — | — |
| 2021-11-26 | $21.48 | $23.19 | 26,467 | — | — |
| 2021-11-24 | $21.72 | $23.45 | 28,167 | — | — |
| 2021-11-23 | $21.36 | $23.06 | 49,267 | — | — |
| 2021-11-22 | $21.60 | $23.32 | 70,533 | — | — |
| 2021-11-19 | $23.46 | $25.33 | 55,717 | — | — |
| 2021-11-18 | $22.98 | $24.81 | 51,400 | — | — |
| 2021-11-17 | $23.40 | $25.27 | 32,500 | — | — |
| 2021-11-16 | $22.80 | $24.62 | 30,817 | — | — |
| 2021-11-15 | $22.62 | $24.42 | 55,267 | — | — |
| 2021-11-12 | $22.92 | $24.75 | 90,517 | — | — |
| 2021-11-11 | $21.60 | $23.32 | 33,150 | — | — |
| 2021-11-10 | $21.00 | $22.67 | 24,867 | — | — |
| 2021-11-09 | $21.72 | $23.45 | 34,533 | — | — |
| 2021-11-08 | $21.60 | $23.32 | 41,233 | — | — |
| 2021-11-05 | $21.24 | $22.93 | 40,650 | — | — |
| 2021-11-04 | $20.94 | $22.61 | 34,717 | — | — |
| 2021-11-03 | $20.40 | $22.03 | 27,150 | — | — |
| 2021-11-02 | $20.58 | $22.22 | 29,283 | — | — |
| 2021-11-01 | $21.30 | $23.00 | 65,883 | — | — |
| 2021-10-29 | $21.36 | $23.06 | 55,600 | — | — |
| 2021-10-28 | $20.58 | $22.22 | 25,433 | — | — |
| 2021-10-27 | $20.40 | $22.03 | 36,417 | — | — |
| 2021-10-26 | $21.42 | $23.13 | 56,400 | — | — |
| 2021-10-25 | $20.46 | $22.09 | 19,850 | — | — |
| 2021-10-22 | $20.10 | $21.70 | 42,633 | — | — |
| 2021-10-21 | $20.70 | $22.35 | 35,167 | — | — |
| 2021-10-20 | $21.42 | $23.13 | 23,600 | — | — |
| 2021-10-19 | $21.18 | $22.87 | 27,300 | — | — |
| 2021-10-18 | $20.82 | $22.48 | 27,967 | — | — |
| 2021-10-15 | $21.24 | $22.93 | 38,117 | — | — |
| 2021-10-14 | $22.20 | $23.97 | 160,317 | — | — |
| 2021-10-13 | $21.18 | $22.87 | 20,633 | — | — |
| 2021-10-12 | $20.52 | $22.16 | 30,533 | — | — |
| 2021-10-11 | $20.28 | $21.90 | 27,900 | — | — |
| 2021-10-08 | $19.62 | $21.18 | 10,967 | — | — |
| 2021-10-07 | $19.86 | $21.44 | 15,217 | — | — |
| 2021-10-06 | $19.50 | $21.05 | 20,433 | — | — |
| 2021-10-05 | $20.10 | $21.70 | 19,117 | — | — |
| 2021-10-04 | $19.86 | $21.44 | 30,383 | — | — |
| 2021-10-01 | $20.52 | $22.16 | 9,717 | — | — |
| 2021-09-30 | $20.28 | $21.90 | 13,600 | — | — |
| 2021-09-29 | $20.52 | $22.16 | 25,133 | — | — |
| 2021-09-28 | $20.94 | $22.61 | 30,417 | — | — |
| 2021-09-27 | $21.00 | $22.67 | 23,517 | — | — |
| 2021-09-24 | $20.82 | $22.48 | 26,367 | — | — |
| 2021-09-23 | $20.76 | $22.42 | 28,867 | — | — |
| 2021-09-22 | $20.10 | $21.70 | 19,217 | — | — |
| 2021-09-21 | $19.32 | $20.86 | 21,983 | — | — |
| 2021-09-20 | $18.84 | $20.34 | 43,217 | — | — |
| 2021-09-17 | $19.92 | $21.51 | 131,450 | — | — |
| 2021-09-16 | $19.86 | $21.44 | 39,783 | — | — |
| 2021-09-15 | $20.16 | $21.77 | 54,800 | — | — |
| 2021-09-14 | $20.28 | $21.90 | 37,767 | — | — |
| 2021-09-13 | $20.58 | $22.22 | 104,533 | — | — |
| 2021-09-10 | $22.98 | $24.81 | 33,000 | — | — |
| 2021-09-09 | $22.92 | $24.75 | 44,300 | — | — |
| 2021-09-08 | $22.32 | $24.10 | 35,133 | — | — |
| 2021-09-07 | $23.40 | $25.27 | 71,233 | — | — |
| 2021-09-03 | $22.92 | $24.75 | 23,417 | — | — |
| 2021-09-02 | $22.56 | $24.36 | 32,500 | — | — |
| 2021-09-01 | $22.14 | $23.91 | 28,133 | — | — |
| 2021-08-31 | $21.90 | $23.65 | 22,633 | — | — |
| 2021-08-30 | $21.72 | $23.45 | 34,267 | — | — |
| 2021-08-27 | $20.76 | $22.42 | 32,867 | — | — |
| 2021-08-26 | $21.60 | $23.32 | 28,617 | — | — |
| 2021-08-25 | $22.08 | $23.84 | 29,233 | — | — |
| 2021-08-24 | $21.66 | $23.39 | 36,083 | — | — |
| 2021-08-23 | $20.22 | $21.83 | 32,283 | — | — |
| 2021-08-20 | $19.26 | $20.80 | 23,283 | — | — |
| 2021-08-19 | $19.14 | $20.67 | 75,667 | — | — |
| 2021-08-18 | $20.04 | $21.64 | 33,733 | — | — |
| 2021-08-17 | $20.04 | $21.64 | 48,650 | — | — |
| 2021-08-16 | $21.36 | $23.06 | 45,217 | — | — |
| 2021-08-13 | $22.14 | $23.91 | 26,767 | — | — |
| 2021-08-12 | $22.92 | $24.75 | 48,483 | — | — |
| 2021-08-11 | $22.08 | $23.84 | 36,517 | — | — |
| 2021-08-10 | $21.96 | $23.71 | 109,050 | — | — |
| 2021-08-09 | $23.94 | $25.85 | 106,200 | — | — |
| 2021-08-06 | $23.82 | $25.72 | 314,933 | — | — |
| 2021-08-05 | $23.16 | $25.01 | 118,517 | — | — |
| 2021-08-04 | $21.36 | $23.06 | 36,317 | — | — |
| 2021-08-03 | $21.42 | $23.13 | 40,767 | — | — |
| 2021-08-02 | $20.46 | $22.09 | 39,850 | — | — |
| 2021-07-30 | $19.98 | $21.57 | 26,767 | — | — |
| 2021-07-29 | $20.22 | $21.83 | 29,833 | — | — |
| 2021-07-28 | $19.86 | $21.44 | 24,683 | — | — |
| 2021-07-27 | $18.66 | $20.15 | 34,817 | — | — |
| 2021-07-26 | $19.14 | $20.67 | 28,533 | — | — |
| 2021-07-23 | $19.38 | $20.93 | 25,967 | — | — |
| 2021-07-22 | $19.50 | $21.05 | 18,033 | — | — |
| 2021-07-21 | $20.10 | $21.70 | 23,133 | — | — |
| 2021-07-20 | $18.96 | $20.47 | 24,167 | — | — |
| 2021-07-19 | $18.24 | $19.69 | 30,267 | — | — |
| 2021-07-16 | $17.76 | $19.18 | 23,050 | — | — |
| 2021-07-15 | $17.88 | $19.31 | 73,017 | — | — |
| 2021-07-14 | $18.30 | $19.76 | 46,917 | — | — |
| 2021-07-13 | $18.66 | $20.15 | 49,533 | — | — |
| 2021-07-12 | $19.38 | $20.93 | 30,883 | — | — |
| 2021-07-09 | $19.86 | $21.44 | 41,950 | — | — |
| 2021-07-08 | $18.96 | $20.47 | 50,600 | — | — |
| 2021-07-07 | $20.22 | $21.83 | 34,750 | — | — |
| 2021-07-06 | $20.64 | $22.29 | 40,983 | — | — |
| 2021-07-02 | $21.42 | $23.13 | 26,717 | — | — |
| 2021-07-01 | $21.72 | $23.45 | 24,783 | — | — |
| 2021-06-30 | $21.72 | $23.45 | 24,183 | — | — |
| 2021-06-29 | $21.90 | $23.65 | 38,033 | — | — |
| 2021-06-28 | $20.76 | $22.42 | 66,183 | — | — |
| 2021-06-25 | $22.14 | $23.91 | 45,633 | — | — |
| 2021-06-24 | $22.92 | $24.75 | 47,683 | — | — |
| 2021-06-23 | $22.32 | $24.10 | 31,383 | — | — |
| 2021-06-22 | $21.60 | $23.32 | 30,367 | — | — |
| 2021-06-21 | $21.18 | $22.87 | 42,967 | — | — |
| 2021-06-18 | $22.08 | $23.84 | 134,783 | — | — |
| 2021-06-17 | $22.26 | $24.03 | 32,683 | — | — |
| 2021-06-16 | $22.02 | $23.78 | 51,600 | — | — |
| 2021-06-15 | $21.96 | $23.71 | 103,750 | — | — |
| 2021-06-14 | $22.26 | $24.03 | 97,783 | — | — |
| 2021-06-11 | $22.62 | $24.42 | 112,900 | — | — |
| 2021-06-10 | $20.82 | $22.48 | 32,433 | — | — |
| 2021-06-09 | $20.52 | $22.16 | 62,583 | — | — |
| 2021-06-08 | $21.24 | $22.93 | 61,383 | — | — |
| 2021-06-07 | $20.82 | $22.48 | 41,000 | — | — |
| 2021-06-04 | $20.46 | $22.09 | 42,983 | — | — |
| 2021-06-03 | $20.52 | $22.16 | 44,133 | — | — |
| 2021-06-02 | $20.22 | $21.83 | 61,050 | — | — |
| 2021-06-01 | $21.00 | $22.67 | 63,050 | — | — |
| 2021-05-28 | $19.32 | $20.86 | 38,650 | — | — |
| 2021-05-27 | $19.38 | $20.93 | 26,250 | — | — |
| 2021-05-26 | $18.78 | $20.28 | 20,883 | — | — |
| 2021-05-25 | $18.18 | $19.63 | 34,583 | — | — |
| 2021-05-24 | $19.08 | $20.60 | 43,750 | — | — |
| 2021-05-21 | $19.56 | $21.12 | 38,900 | — | — |
| 2021-05-20 | $19.32 | $20.86 | 31,467 | — | — |
| 2021-05-19 | $18.90 | $20.41 | 52,767 | — | — |
| 2021-05-18 | $19.74 | $21.31 | 88,517 | — | — |
| 2021-05-17 | $18.24 | $19.69 | 32,000 | — | — |
| 2021-05-14 | $18.48 | $19.95 | 62,617 | — | — |
| 2021-05-13 | $17.34 | $18.72 | 83,667 | — | — |
| 2021-05-12 | $17.58 | $18.98 | 71,300 | — | — |
| 2021-05-11 | $18.42 | $19.89 | 74,717 | — | — |
| 2021-05-10 | $18.00 | $19.44 | 114,983 | — | — |
| 2021-05-07 | $18.06 | $19.50 | 108,033 | — | — |
| 2021-05-06 | $16.98 | $18.33 | 78,300 | — | — |
| 2021-05-05 | $16.92 | $18.27 | 31,817 | — | — |
| 2021-05-04 | $17.34 | $18.72 | 80,117 | — | — |
| 2021-05-03 | $16.68 | $18.01 | 59,867 | — | — |
| 2021-04-30 | $16.80 | $18.14 | 64,650 | — | — |
| 2021-04-29 | $17.52 | $18.92 | 45,283 | — | — |
| 2021-04-28 | $17.76 | $19.18 | 28,667 | — | — |
| 2021-04-27 | $17.70 | $19.11 | 30,233 | — | — |
| 2021-04-26 | $18.30 | $19.76 | 44,300 | — | — |
| 2021-04-23 | $18.06 | $19.50 | 45,567 | — | — |
| 2021-04-22 | $17.16 | $18.53 | 56,717 | — | — |
| 2021-04-21 | $17.76 | $19.18 | 43,600 | — | — |
| 2021-04-20 | $16.74 | $18.07 | 92,267 | — | — |
| 2021-04-19 | $17.82 | $19.24 | 71,017 | — | — |
| 2021-04-16 | $18.42 | $19.89 | 68,067 | — | — |
| 2021-04-15 | $18.42 | $19.89 | 125,400 | — | — |
| 2021-04-14 | $18.78 | $20.28 | 79,917 | — | — |
| 2021-04-13 | $19.56 | $21.12 | 72,267 | — | — |
| 2021-04-12 | $19.14 | $20.67 | 139,333 | — | — |
| 2021-04-09 | $22.56 | $24.36 | 159,000 | — | — |
| 2021-04-08 | $21.72 | $23.45 | 80,033 | — | — |
| 2021-04-07 | $20.70 | $22.35 | 48,917 | — | — |
| 2021-04-06 | $21.18 | $22.87 | 78,533 | — | — |
| 2021-04-05 | $20.64 | $22.29 | 53,283 | — | — |
| 2021-04-01 | $21.60 | $23.32 | 78,850 | — | — |
| 2021-03-31 | $21.18 | $22.87 | 61,900 | — | — |
| 2021-03-30 | $20.76 | $22.42 | 140,000 | — | — |
| 2021-03-29 | $20.22 | $21.83 | 88,333 | — | — |
| 2021-03-26 | $21.00 | $22.67 | 88,000 | — | — |
| 2021-03-25 | $21.48 | $23.19 | 142,117 | — | — |
| 2021-03-24 | $21.24 | $22.93 | 145,000 | — | — |
| 2021-03-23 | $22.02 | $23.78 | 143,117 | — | — |
| 2021-03-22 | $23.58 | $25.46 | 187,400 | — | — |
| 2021-03-19 | $24.60 | $26.56 | 319,750 | — | — |
| 2021-03-18 | $23.28 | $25.14 | 161,517 | — | — |
| 2021-03-17 | $25.14 | $27.14 | 254,850 | — | — |
| 2021-03-16 | $22.80 | $24.62 | 155,767 | — | — |
| 2021-03-15 | $23.88 | $25.78 | 234,217 | — | — |
| 2021-03-12 | $22.80 | $24.62 | 184,100 | — | — |
| 2021-03-11 | $22.98 | $24.81 | 199,633 | — | — |
| 2021-03-10 | $21.84 | $23.58 | 310,033 | — | — |
| 2021-03-09 | $21.54 | $23.26 | 405,183 | — | — |
| 2021-03-08 | $19.38 | $20.93 | 785,900 | — | — |
| 2021-03-05 | $23.64 | $25.52 | 5,179,633 | — | — |
| 2021-03-04 | $16.20 | $17.49 | 226,700 | — | — |
| 2021-03-03 | $18.48 | $19.95 | 193,850 | — | — |
| 2021-03-02 | $19.14 | $20.67 | 140,533 | — | — |
| 2021-03-01 | $20.76 | $22.42 | 152,950 | — | — |
| 2021-02-26 | $18.90 | $20.41 | 134,083 | — | — |
| 2021-02-25 | $19.02 | $20.54 | 162,783 | — | — |
| 2021-02-24 | $20.28 | $21.90 | 191,750 | — | — |
| 2021-02-23 | $20.10 | $21.70 | 319,800 | — | — |
| 2021-02-22 | $20.22 | $21.83 | 290,350 | — | — |
| 2021-02-19 | $23.58 | $25.46 | 457,100 | — | — |
| 2021-02-18 | $21.12 | $22.80 | 498,550 | — | — |
| 2021-02-17 | $25.20 | $27.21 | 1,127,100 | — | — |
| 2021-02-16 | $33.90 | $36.60 | 837,167 | — | — |
| 2021-02-12 | $28.20 | $30.45 | 699,100 | — | — |
| 2021-02-11 | $24.12 | $26.04 | 902,050 | — | — |
| 2021-02-10 | $20.94 | $22.61 | 497,450 | — | — |
| 2021-02-09 | $18.78 | $20.28 | 294,650 | — | — |
| 2021-02-08 | $17.22 | $18.59 | 258,683 | — | — |
| 2021-02-05 | $17.64 | $19.05 | 505,067 | — | — |
| 2021-02-04 | $18.24 | $19.69 | 2,003,633 | — | — |
| 2021-02-03 | $13.44 | $14.51 | 109,683 | — | — |
| 2021-02-02 | $12.90 | $13.93 | 139,250 | — | — |
| 2021-02-01 | $12.42 | $13.41 | 128,450 | — | — |
| 2021-01-29 | $12.60 | $13.60 | 128,417 | — | — |
| 2021-01-28 | $13.92 | $15.03 | 141,100 | — | — |
| 2021-01-27 | $14.52 | $15.68 | 155,833 | — | — |
| 2021-01-26 | $15.78 | $17.04 | 245,800 | — | — |
| 2021-01-25 | $14.76 | $15.94 | 141,367 | — | — |
| 2021-01-22 | $14.22 | $15.35 | 67,333 | — | — |
| 2021-01-21 | $14.10 | $15.22 | 158,533 | — | — |
| 2021-01-20 | $13.32 | $14.38 | 123,367 | — | — |
| 2021-01-19 | $14.22 | $15.35 | 164,717 | — | — |
| 2021-01-15 | $14.52 | $15.68 | 266,450 | — | — |
| 2021-01-14 | $13.86 | $14.97 | 169,817 | — | — |
| 2021-01-13 | $13.98 | $15.09 | 430,817 | — | — |
| 2021-01-12 | $15.42 | $16.65 | 1,089,050 | — | — |
| 2021-01-11 | $17.10 | $18.46 | 8,047,417 | — | — |
| 2021-01-08 | $9.54 | $10.30 | 74,817 | — | — |
| 2021-01-07 | $9.18 | $9.91 | 55,750 | — | — |
| 2021-01-06 | $8.46 | $9.13 | 58,050 | — | — |
| 2021-01-05 | $8.22 | $8.88 | 30,250 | — | — |
| 2021-01-04 | $7.80 | $8.42 | 70,567 | — | — |