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
- 2010-02-09 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 | $18.43 | $53.98 | 120,800 | — | — |
| 2021-12-30 | $18.37 | $53.80 | 109,100 | — | — |
| 2021-12-29 | $18.35 | $53.75 | 143,000 | — | — |
| 2021-12-28 | $18.15 | $53.16 | 118,600 | — | — |
| 2021-12-27 | $18.13 | $53.10 | 168,000 | — | — |
| 2021-12-23 | $18.22 | $53.37 | 122,600 | — | — |
| 2021-12-22 | $17.90 | $52.43 | 114,400 | — | — |
| 2021-12-21 | $17.68 | $51.78 | 198,900 | — | — |
| 2021-12-20 | $17.72 | $51.90 | 256,000 | — | — |
| 2021-12-17 | $17.55 | $51.40 | 347,400 | — | — |
| 2021-12-16 | $17.84 | $52.25 | 384,100 | — | — |
| 2021-12-15 | $18.26 | $53.48 | 239,700 | — | — |
| 2021-12-14 | $18.77 | $53.78 | 146,200 | — | — |
| 2021-12-13 | $18.65 | $53.43 | 406,300 | — | — |
| 2021-12-10 | $19.53 | $55.95 | 79,400 | — | — |
| 2021-12-09 | $19.40 | $55.58 | 97,000 | — | — |
| 2021-12-08 | $19.48 | $55.81 | 98,400 | — | — |
| 2021-12-07 | $19.53 | $55.95 | 130,400 | — | — |
| 2021-12-06 | $19.22 | $55.06 | 167,300 | — | — |
| 2021-12-03 | $19.32 | $55.35 | 136,300 | — | — |
| 2021-12-02 | $19.25 | $55.15 | 147,700 | — | — |
| 2021-12-01 | $18.94 | $54.26 | 118,000 | — | — |
| 2021-11-30 | $19.05 | $54.58 | 166,000 | — | — |
| 2021-11-29 | $19.26 | $55.18 | 123,500 | — | — |
| 2021-11-26 | $19.22 | $55.06 | 74,400 | — | — |
| 2021-11-24 | $19.35 | $55.44 | 105,200 | — | — |
| 2021-11-23 | $19.19 | $54.98 | 70,100 | — | — |
| 2021-11-22 | $19.18 | $54.95 | 106,100 | — | — |
| 2021-11-19 | $19.05 | $54.58 | 59,400 | — | — |
| 2021-11-18 | $19.10 | $54.72 | 282,000 | — | — |
| 2021-11-17 | $19.09 | $54.69 | 112,800 | — | — |
| 2021-11-16 | $19.07 | $54.64 | 83,500 | — | — |
| 2021-11-15 | $19.20 | $55.01 | 137,500 | — | — |
| 2021-11-12 | $19.25 | $55.15 | 139,600 | — | — |
| 2021-11-11 | $19.42 | $55.64 | 189,100 | — | — |
| 2021-11-10 | $19.69 | $56.41 | 95,300 | — | — |
| 2021-11-09 | $19.73 | $56.53 | 152,000 | — | — |
| 2021-11-08 | $19.74 | $56.55 | 262,000 | — | — |
| 2021-11-05 | $19.32 | $55.35 | 112,800 | — | — |
| 2021-11-04 | $19.27 | $55.21 | 162,800 | — | — |
| 2021-11-03 | $19.45 | $55.72 | 108,600 | — | — |
| 2021-11-02 | $19.51 | $55.90 | 68,500 | — | — |
| 2021-11-01 | $19.45 | $55.72 | 72,200 | — | — |
| 2021-10-29 | $19.75 | $56.58 | 37,500 | — | — |
| 2021-10-28 | $19.70 | $56.44 | 57,100 | — | — |
| 2021-10-27 | $19.52 | $55.92 | 74,600 | — | — |
| 2021-10-26 | $19.62 | $56.21 | 78,100 | — | — |
| 2021-10-25 | $19.83 | $56.81 | 62,000 | — | — |
| 2021-10-22 | $19.89 | $56.98 | 47,600 | — | — |
| 2021-10-21 | $19.89 | $56.98 | 72,500 | — | — |
| 2021-10-20 | $19.90 | $57.01 | 95,200 | — | — |
| 2021-10-19 | $19.77 | $56.64 | 72,000 | — | — |
| 2021-10-18 | $19.84 | $56.84 | 98,600 | — | — |
| 2021-10-15 | $19.69 | $56.41 | 80,100 | — | — |
| 2021-10-14 | $19.57 | $56.07 | 89,100 | — | — |
| 2021-10-13 | $19.51 | $55.90 | 56,100 | — | — |
| 2021-10-12 | $19.46 | $55.75 | 31,300 | — | — |
| 2021-10-11 | $19.39 | $55.55 | 95,100 | — | — |
| 2021-10-08 | $19.52 | $55.92 | 51,800 | — | — |
| 2021-10-07 | $19.33 | $55.38 | 65,800 | — | — |
| 2021-10-06 | $19.44 | $55.70 | 74,300 | — | — |
| 2021-10-05 | $19.34 | $55.41 | 94,700 | — | — |
| 2021-10-04 | $19.38 | $55.52 | 91,600 | — | — |
| 2021-10-01 | $19.31 | $55.32 | 153,900 | — | — |
| 2021-09-30 | $19.13 | $54.81 | 112,800 | — | — |
| 2021-09-29 | $19.18 | $54.95 | 70,500 | — | — |
| 2021-09-28 | $19.00 | $54.43 | 126,100 | — | — |
| 2021-09-27 | $19.19 | $54.98 | 98,300 | — | — |
| 2021-09-24 | $19.04 | $54.55 | 95,400 | — | — |
| 2021-09-23 | $19.09 | $54.69 | 175,100 | — | — |
| 2021-09-22 | $19.25 | $55.15 | 191,400 | — | — |
| 2021-09-21 | $19.59 | $54.95 | 465,600 | — | — |
| 2021-09-20 | $19.59 | $54.95 | 373,700 | — | — |
| 2021-09-17 | $19.54 | $54.81 | 282,400 | — | — |
| 2021-09-16 | $19.62 | $55.03 | 119,600 | — | — |
| 2021-09-15 | $19.75 | $55.40 | 120,500 | — | — |
| 2021-09-14 | $19.59 | $54.95 | 147,800 | — | — |
| 2021-09-13 | $19.59 | $54.95 | 260,800 | — | — |
| 2021-09-10 | $19.22 | $53.91 | 291,600 | — | — |
| 2021-09-09 | $19.41 | $54.45 | 932,900 | — | — |
| 2021-09-08 | $18.67 | $52.37 | 62,700 | — | — |
| 2021-09-07 | $18.72 | $52.51 | 117,300 | — | — |
| 2021-09-03 | $18.90 | $53.01 | 42,000 | — | — |
| 2021-09-02 | $18.78 | $52.68 | 97,700 | — | — |
| 2021-09-01 | $18.80 | $52.73 | 102,100 | — | — |
| 2021-08-31 | $18.76 | $52.62 | 110,000 | — | — |
| 2021-08-30 | $18.78 | $52.68 | 85,600 | — | — |
| 2021-08-27 | $18.92 | $53.07 | 70,100 | — | — |
| 2021-08-26 | $18.81 | $52.76 | 106,300 | — | — |
| 2021-08-25 | $18.86 | $52.90 | 95,700 | — | — |
| 2021-08-24 | $18.86 | $52.90 | 101,400 | — | — |
| 2021-08-23 | $19.05 | $53.44 | 95,600 | — | — |
| 2021-08-20 | $18.83 | $52.82 | 51,200 | — | — |
| 2021-08-19 | $18.42 | $51.67 | 183,800 | — | — |
| 2021-08-18 | $19.10 | $53.58 | 60,700 | — | — |
| 2021-08-17 | $19.22 | $53.91 | 58,100 | — | — |
| 2021-08-16 | $19.39 | $54.39 | 81,900 | — | — |
| 2021-08-13 | $19.49 | $54.67 | 43,900 | — | — |
| 2021-08-12 | $19.36 | $54.31 | 82,800 | — | — |
| 2021-08-11 | $19.30 | $54.14 | 122,600 | — | — |
| 2021-08-10 | $19.14 | $53.69 | 116,200 | — | — |
| 2021-08-09 | $19.24 | $53.97 | 84,900 | — | — |
| 2021-08-06 | $19.02 | $53.35 | 88,100 | — | — |
| 2021-08-05 | $18.81 | $52.76 | 101,200 | — | — |
| 2021-08-04 | $18.75 | $52.59 | 81,100 | — | — |
| 2021-08-03 | $18.85 | $52.87 | 72,100 | — | — |
| 2021-08-02 | $18.86 | $52.90 | 54,300 | — | — |
| 2021-07-30 | $18.88 | $52.96 | 64,100 | — | — |
| 2021-07-29 | $18.90 | $53.01 | 79,600 | — | — |
| 2021-07-28 | $19.02 | $53.35 | 61,600 | — | — |
| 2021-07-27 | $18.98 | $53.24 | 72,600 | — | — |
| 2021-07-26 | $18.97 | $53.21 | 122,400 | — | — |
| 2021-07-23 | $18.75 | $52.59 | 85,000 | — | — |
| 2021-07-22 | $18.82 | $52.79 | 56,100 | — | — |
| 2021-07-21 | $18.98 | $53.24 | 49,300 | — | — |
| 2021-07-20 | $18.90 | $53.01 | 72,000 | — | — |
| 2021-07-19 | $18.66 | $52.34 | 142,300 | — | — |
| 2021-07-16 | $18.99 | $53.27 | 49,500 | — | — |
| 2021-07-15 | $19.04 | $53.41 | 83,000 | — | — |
| 2021-07-14 | $19.13 | $53.66 | 55,100 | — | — |
| 2021-07-13 | $19.20 | $53.86 | 77,900 | — | — |
| 2021-07-12 | $19.31 | $54.16 | 91,900 | — | — |
| 2021-07-09 | $19.00 | $53.30 | 69,200 | — | — |
| 2021-07-08 | $18.79 | $52.71 | 115,900 | — | — |
| 2021-07-07 | $18.90 | $53.01 | 133,500 | — | — |
| 2021-07-06 | $19.25 | $54.00 | 124,200 | — | — |
| 2021-07-02 | $19.08 | $53.52 | 175,500 | — | — |
| 2021-07-01 | $18.80 | $52.73 | 54,900 | — | — |
| 2021-06-30 | $18.64 | $52.29 | 222,700 | — | — |
| 2021-06-29 | $18.83 | $52.82 | 93,400 | — | — |
| 2021-06-28 | $18.98 | $53.24 | 102,600 | — | — |
| 2021-06-25 | $19.00 | $53.30 | 114,200 | — | — |
| 2021-06-24 | $19.05 | $53.44 | 104,200 | — | — |
| 2021-06-23 | $19.01 | $53.32 | 185,500 | — | — |
| 2021-06-22 | $19.16 | $53.74 | 190,000 | — | — |
| 2021-06-21 | $19.36 | $53.16 | 333,000 | — | — |
| 2021-06-18 | $19.16 | $52.61 | 512,900 | — | — |
| 2021-06-17 | $19.18 | $52.66 | 127,000 | — | — |
| 2021-06-16 | $19.31 | $53.02 | 161,400 | — | — |
| 2021-06-15 | $19.32 | $53.05 | 232,100 | — | — |
| 2021-06-14 | $19.58 | $53.76 | 246,900 | — | — |
| 2021-06-11 | $19.55 | $53.68 | 173,500 | — | — |
| 2021-06-10 | $19.33 | $53.07 | 180,800 | — | — |
| 2021-06-09 | $19.35 | $53.13 | 153,200 | — | — |
| 2021-06-08 | $19.21 | $52.74 | 110,200 | — | — |
| 2021-06-07 | $19.18 | $52.66 | 125,000 | — | — |
| 2021-06-04 | $18.96 | $52.06 | 66,600 | — | — |
| 2021-06-03 | $18.95 | $52.03 | 101,200 | — | — |
| 2021-06-02 | $18.93 | $51.97 | 108,700 | — | — |
| 2021-06-01 | $19.00 | $52.17 | 113,400 | — | — |
| 2021-05-28 | $18.65 | $51.21 | 98,100 | — | — |
| 2021-05-27 | $18.57 | $50.99 | 107,400 | — | — |
| 2021-05-26 | $18.55 | $50.93 | 92,300 | — | — |
| 2021-05-25 | $18.44 | $50.63 | 119,000 | — | — |
| 2021-05-24 | $18.61 | $51.10 | 55,700 | — | — |
| 2021-05-21 | $18.57 | $50.99 | 75,300 | — | — |
| 2021-05-20 | $18.58 | $51.01 | 108,400 | — | — |
| 2021-05-19 | $18.50 | $50.79 | 95,400 | — | — |
| 2021-05-18 | $18.40 | $50.52 | 115,500 | — | — |
| 2021-05-17 | $18.42 | $50.57 | 156,700 | — | — |
| 2021-05-14 | $18.24 | $50.08 | 118,300 | — | — |
| 2021-05-13 | $18.22 | $50.03 | 153,600 | — | — |
| 2021-05-12 | $17.88 | $49.09 | 199,000 | — | — |
| 2021-05-11 | $18.32 | $50.30 | 201,400 | — | — |
| 2021-05-10 | $18.72 | $51.40 | 116,800 | — | — |
| 2021-05-07 | $18.81 | $51.64 | 105,000 | — | — |
| 2021-05-06 | $18.81 | $51.64 | 144,000 | — | — |
| 2021-05-05 | $18.59 | $51.04 | 91,600 | — | — |
| 2021-05-04 | $18.60 | $51.07 | 259,100 | — | — |
| 2021-05-03 | $18.89 | $51.86 | 165,200 | — | — |
| 2021-04-30 | $18.47 | $50.71 | 109,400 | — | — |
| 2021-04-29 | $18.56 | $50.96 | 66,700 | — | — |
| 2021-04-28 | $18.53 | $50.88 | 110,100 | — | — |
| 2021-04-27 | $18.40 | $50.52 | 95,900 | — | — |
| 2021-04-26 | $18.39 | $50.49 | 184,600 | — | — |
| 2021-04-23 | $18.39 | $50.49 | 125,600 | — | — |
| 2021-04-22 | $18.22 | $50.03 | 136,300 | — | — |
| 2021-04-21 | $18.39 | $50.49 | 161,400 | — | — |
| 2021-04-20 | $18.40 | $50.52 | 406,500 | — | — |
| 2021-04-19 | $18.56 | $50.96 | 197,200 | — | — |
| 2021-04-16 | $18.59 | $51.04 | 245,100 | — | — |
| 2021-04-15 | $18.66 | $51.23 | 299,200 | — | — |
| 2021-04-14 | $18.81 | $51.64 | 207,700 | — | — |
| 2021-04-13 | $19.06 | $52.33 | 131,000 | — | — |
| 2021-04-12 | $19.05 | $52.30 | 106,400 | — | — |
| 2021-04-09 | $18.96 | $52.06 | 95,600 | — | — |
| 2021-04-08 | $18.91 | $51.92 | 157,000 | — | — |
| 2021-04-07 | $18.70 | $51.34 | 234,000 | — | — |
| 2021-04-06 | $18.86 | $51.78 | 282,300 | — | — |
| 2021-04-05 | $18.16 | $49.86 | 744,700 | — | — |
| 2021-04-01 | $18.12 | $49.75 | 198,200 | — | — |
| 2021-03-31 | $17.76 | $48.76 | 208,000 | — | — |
| 2021-03-30 | $17.92 | $49.20 | 216,700 | — | — |
| 2021-03-29 | $18.03 | $49.50 | 109,400 | — | — |
| 2021-03-26 | $18.15 | $49.83 | 155,400 | — | — |
| 2021-03-25 | $18.09 | $49.67 | 205,800 | — | — |
| 2021-03-24 | $18.00 | $49.42 | 183,200 | — | — |
| 2021-03-23 | $18.15 | $49.83 | 304,400 | — | — |
| 2021-03-22 | $18.36 | $50.41 | 175,700 | — | — |
| 2021-03-19 | $18.25 | $50.11 | 273,100 | — | — |
| 2021-03-18 | $18.25 | $50.11 | 177,100 | — | — |
| 2021-03-17 | $18.65 | $51.21 | 198,300 | — | — |
| 2021-03-16 | $19.18 | $51.54 | 259,700 | — | — |
| 2021-03-15 | $19.23 | $51.67 | 231,700 | — | — |
| 2021-03-12 | $18.97 | $50.97 | 161,100 | — | — |
| 2021-03-11 | $18.99 | $51.02 | 93,300 | — | — |
| 2021-03-10 | $18.92 | $50.84 | 157,900 | — | — |
| 2021-03-09 | $18.98 | $51.00 | 290,200 | — | — |
| 2021-03-08 | $18.99 | $51.02 | 232,800 | — | — |
| 2021-03-05 | $18.99 | $51.02 | 227,400 | — | — |
| 2021-03-04 | $19.00 | $51.05 | 196,200 | — | — |
| 2021-03-03 | $19.22 | $51.64 | 122,600 | — | — |
| 2021-03-02 | $19.13 | $51.40 | 178,200 | — | — |
| 2021-03-01 | $19.31 | $51.88 | 125,300 | — | — |
| 2021-02-26 | $19.35 | $51.99 | 149,100 | — | — |
| 2021-02-25 | $19.14 | $51.43 | 187,300 | — | — |
| 2021-02-24 | $19.21 | $51.62 | 110,700 | — | — |
| 2021-02-23 | $19.01 | $51.08 | 116,900 | — | — |
| 2021-02-22 | $19.13 | $51.40 | 109,500 | — | — |
| 2021-02-19 | $19.01 | $51.08 | 90,500 | — | — |
| 2021-02-18 | $19.06 | $51.21 | 125,400 | — | — |
| 2021-02-17 | $18.90 | $50.78 | 125,400 | — | — |
| 2021-02-16 | $18.85 | $50.65 | 146,400 | — | — |
| 2021-02-12 | $18.87 | $50.70 | 118,200 | — | — |
| 2021-02-11 | $18.71 | $50.27 | 204,400 | — | — |
| 2021-02-10 | $18.50 | $49.71 | 155,400 | — | — |
| 2021-02-09 | $18.00 | $48.36 | 116,900 | — | — |
| 2021-02-08 | $18.19 | $48.88 | 184,600 | — | — |
| 2021-02-05 | $18.04 | $48.47 | 297,600 | — | — |
| 2021-02-04 | $17.90 | $48.10 | 134,800 | — | — |
| 2021-02-03 | $17.93 | $48.18 | 164,700 | — | — |
| 2021-02-02 | $17.90 | $48.10 | 115,300 | — | — |
| 2021-02-01 | $17.60 | $47.29 | 108,600 | — | — |
| 2021-01-29 | $17.35 | $46.62 | 247,900 | — | — |
| 2021-01-28 | $17.56 | $47.18 | 256,700 | — | — |
| 2021-01-27 | $17.49 | $46.99 | 167,100 | — | — |
| 2021-01-26 | $18.05 | $48.50 | 141,200 | — | — |
| 2021-01-25 | $17.83 | $47.91 | 77,000 | — | — |
| 2021-01-22 | $17.85 | $47.96 | 130,700 | — | — |
| 2021-01-21 | $18.03 | $48.45 | 103,500 | — | — |
| 2021-01-20 | $17.98 | $48.31 | 152,100 | — | — |
| 2021-01-19 | $17.62 | $47.34 | 214,000 | — | — |
| 2021-01-15 | $17.78 | $47.77 | 103,100 | — | — |
| 2021-01-14 | $17.71 | $47.59 | 138,800 | — | — |
| 2021-01-13 | $17.55 | $47.16 | 115,900 | — | — |
| 2021-01-12 | $17.58 | $47.24 | 111,000 | — | — |
| 2021-01-11 | $17.48 | $46.97 | 120,900 | — | — |
| 2021-01-08 | $17.82 | $47.88 | 124,700 | — | — |
| 2021-01-07 | $17.92 | $48.15 | 168,500 | — | — |
| 2021-01-06 | $17.99 | $48.34 | 165,600 | — | — |
| 2021-01-05 | $17.64 | $47.40 | 112,900 | — | — |
| 2021-01-04 | $17.45 | $46.89 | 141,900 | — | — |