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
- 2016-03-02 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 | $21.89 | $21.89 | 306,800 | — | — |
| 2021-12-30 | $21.78 | $21.78 | 275,800 | — | — |
| 2021-12-29 | $21.09 | $21.09 | 276,000 | — | — |
| 2021-12-28 | $21.41 | $21.41 | 364,300 | — | — |
| 2021-12-27 | $21.96 | $21.96 | 312,700 | — | — |
| 2021-12-23 | $22.47 | $22.47 | 401,600 | — | — |
| 2021-12-22 | $21.71 | $21.71 | 803,500 | — | — |
| 2021-12-21 | $21.25 | $21.25 | 1,114,400 | — | — |
| 2021-12-20 | $21.14 | $21.14 | 807,800 | — | — |
| 2021-12-17 | $20.19 | $20.19 | 1,522,300 | — | — |
| 2021-12-16 | $18.78 | $18.78 | 2,098,900 | — | — |
| 2021-12-15 | $18.97 | $18.97 | 579,700 | — | — |
| 2021-12-14 | $17.78 | $17.78 | 594,100 | — | — |
| 2021-12-13 | $18.11 | $18.11 | 3,626,500 | — | — |
| 2021-12-10 | $16.53 | $16.53 | 716,300 | — | — |
| 2021-12-09 | $17.48 | $17.48 | 423,600 | — | — |
| 2021-12-08 | $18.02 | $18.02 | 263,900 | — | — |
| 2021-12-07 | $17.37 | $17.37 | 378,500 | — | — |
| 2021-12-06 | $16.70 | $16.70 | 394,600 | — | — |
| 2021-12-03 | $16.10 | $16.10 | 459,000 | — | — |
| 2021-12-02 | $16.11 | $16.11 | 564,700 | — | — |
| 2021-12-01 | $15.23 | $15.23 | 474,800 | — | — |
| 2021-11-30 | $15.97 | $15.97 | 309,700 | — | — |
| 2021-11-29 | $15.85 | $15.85 | 373,000 | — | — |
| 2021-11-26 | $16.48 | $16.48 | 217,100 | — | — |
| 2021-11-24 | $16.83 | $16.83 | 522,000 | — | — |
| 2021-11-23 | $17.08 | $17.08 | 634,300 | — | — |
| 2021-11-22 | $17.81 | $17.81 | 261,900 | — | — |
| 2021-11-19 | $17.76 | $17.76 | 492,500 | — | — |
| 2021-11-18 | $17.85 | $17.85 | 422,500 | — | — |
| 2021-11-17 | $17.82 | $17.82 | 445,000 | — | — |
| 2021-11-16 | $18.30 | $18.30 | 457,200 | — | — |
| 2021-11-15 | $17.89 | $17.89 | 341,500 | — | — |
| 2021-11-12 | $17.92 | $17.92 | 229,900 | — | — |
| 2021-11-11 | $17.63 | $17.63 | 237,300 | — | — |
| 2021-11-10 | $17.29 | $17.29 | 653,800 | — | — |
| 2021-11-09 | $17.98 | $17.98 | 272,700 | — | — |
| 2021-11-08 | $17.50 | $17.50 | 355,500 | — | — |
| 2021-11-05 | $17.60 | $17.60 | 1,314,400 | — | — |
| 2021-11-04 | $16.92 | $16.92 | 2,199,300 | — | — |
| 2021-11-03 | $20.24 | $20.24 | 721,600 | — | — |
| 2021-11-02 | $19.16 | $19.16 | 258,000 | — | — |
| 2021-11-01 | $19.67 | $19.67 | 606,500 | — | — |
| 2021-10-29 | $19.45 | $19.45 | 396,300 | — | — |
| 2021-10-28 | $19.08 | $19.08 | 288,900 | — | — |
| 2021-10-27 | $18.61 | $18.61 | 418,600 | — | — |
| 2021-10-26 | $19.10 | $19.10 | 582,600 | — | — |
| 2021-10-25 | $18.95 | $18.95 | 448,500 | — | — |
| 2021-10-22 | $18.96 | $18.96 | 481,000 | — | — |
| 2021-10-21 | $18.64 | $18.64 | 160,700 | — | — |
| 2021-10-20 | $18.26 | $18.26 | 209,400 | — | — |
| 2021-10-19 | $18.26 | $18.26 | 187,700 | — | — |
| 2021-10-18 | $18.23 | $18.23 | 242,300 | — | — |
| 2021-10-15 | $18.59 | $18.59 | 434,500 | — | — |
| 2021-10-14 | $18.49 | $18.49 | 335,400 | — | — |
| 2021-10-13 | $17.98 | $17.98 | 315,000 | — | — |
| 2021-10-12 | $17.97 | $17.97 | 333,000 | — | — |
| 2021-10-11 | $17.72 | $17.72 | 298,700 | — | — |
| 2021-10-08 | $18.01 | $18.01 | 257,400 | — | — |
| 2021-10-07 | $18.58 | $18.58 | 400,000 | — | — |
| 2021-10-06 | $17.67 | $17.67 | 1,948,500 | — | — |
| 2021-10-05 | $17.84 | $17.84 | 991,000 | — | — |
| 2021-10-04 | $19.03 | $19.03 | 386,100 | — | — |
| 2021-10-01 | $19.51 | $19.51 | 533,600 | — | — |
| 2021-09-30 | $19.11 | $19.11 | 699,200 | — | — |
| 2021-09-29 | $19.56 | $19.56 | 382,400 | — | — |
| 2021-09-28 | $19.51 | $19.51 | 559,000 | — | — |
| 2021-09-27 | $19.76 | $19.76 | 1,031,900 | — | — |
| 2021-09-24 | $18.80 | $18.80 | 450,100 | — | — |
| 2021-09-23 | $18.66 | $18.66 | 447,300 | — | — |
| 2021-09-22 | $18.82 | $18.82 | 397,900 | — | — |
| 2021-09-21 | $18.57 | $18.57 | 421,000 | — | — |
| 2021-09-20 | $18.80 | $18.80 | 815,900 | — | — |
| 2021-09-17 | $19.80 | $19.80 | 3,046,100 | — | — |
| 2021-09-16 | $19.31 | $19.31 | 415,100 | — | — |
| 2021-09-15 | $19.36 | $19.36 | 583,300 | — | — |
| 2021-09-14 | $19.00 | $19.00 | 550,100 | — | — |
| 2021-09-13 | $18.88 | $18.88 | 634,700 | — | — |
| 2021-09-10 | $18.30 | $18.30 | 541,400 | — | — |
| 2021-09-09 | $18.06 | $18.06 | 430,700 | — | — |
| 2021-09-08 | $17.73 | $17.73 | 319,600 | — | — |
| 2021-09-07 | $17.14 | $17.14 | 225,700 | — | — |
| 2021-09-03 | $17.85 | $17.85 | 363,800 | — | — |
| 2021-09-02 | $18.17 | $18.17 | 413,500 | — | — |
| 2021-09-01 | $18.07 | $18.07 | 766,900 | — | — |
| 2021-08-31 | $17.49 | $17.49 | 334,800 | — | — |
| 2021-08-30 | $17.25 | $17.25 | 321,400 | — | — |
| 2021-08-27 | $16.89 | $16.89 | 383,600 | — | — |
| 2021-08-26 | $16.51 | $16.51 | 294,600 | — | — |
| 2021-08-25 | $16.96 | $16.96 | 271,700 | — | — |
| 2021-08-24 | $16.81 | $16.81 | 227,800 | — | — |
| 2021-08-23 | $16.51 | $16.51 | 621,800 | — | — |
| 2021-08-20 | $15.75 | $15.75 | 353,800 | — | — |
| 2021-08-19 | $15.45 | $15.45 | 408,300 | — | — |
| 2021-08-18 | $15.61 | $15.61 | 343,500 | — | — |
| 2021-08-17 | $15.99 | $15.99 | 261,800 | — | — |
| 2021-08-16 | $15.72 | $15.72 | 852,300 | — | — |
| 2021-08-13 | $15.91 | $15.91 | 447,500 | — | — |
| 2021-08-12 | $15.67 | $15.67 | 403,900 | — | — |
| 2021-08-11 | $15.54 | $15.54 | 482,800 | — | — |
| 2021-08-10 | $15.31 | $15.31 | 345,300 | — | — |
| 2021-08-09 | $14.55 | $14.55 | 394,900 | — | — |
| 2021-08-06 | $14.31 | $14.31 | 323,900 | — | — |
| 2021-08-05 | $14.20 | $14.20 | 329,500 | — | — |
| 2021-08-04 | $13.87 | $13.87 | 271,100 | — | — |
| 2021-08-03 | $14.41 | $14.41 | 338,900 | — | — |
| 2021-08-02 | $14.98 | $14.98 | 248,600 | — | — |
| 2021-07-30 | $14.58 | $14.58 | 278,500 | — | — |
| 2021-07-29 | $14.77 | $14.77 | 421,300 | — | — |
| 2021-07-28 | $14.71 | $14.71 | 225,600 | — | — |
| 2021-07-27 | $14.31 | $14.31 | 277,400 | — | — |
| 2021-07-26 | $14.27 | $14.27 | 351,400 | — | — |
| 2021-07-23 | $14.26 | $14.26 | 275,700 | — | — |
| 2021-07-22 | $14.70 | $14.70 | 425,500 | — | — |
| 2021-07-21 | $15.25 | $15.25 | 433,100 | — | — |
| 2021-07-20 | $15.31 | $15.31 | 597,500 | — | — |
| 2021-07-19 | $15.05 | $15.05 | 474,300 | — | — |
| 2021-07-16 | $15.19 | $15.19 | 409,800 | — | — |
| 2021-07-15 | $15.40 | $15.40 | 1,214,700 | — | — |
| 2021-07-14 | $15.71 | $15.71 | 320,400 | — | — |
| 2021-07-13 | $16.21 | $16.21 | 225,500 | — | — |
| 2021-07-12 | $16.49 | $16.49 | 207,300 | — | — |
| 2021-07-09 | $16.68 | $16.68 | 165,600 | — | — |
| 2021-07-08 | $16.32 | $16.32 | 268,500 | — | — |
| 2021-07-07 | $16.30 | $16.30 | 684,600 | — | — |
| 2021-07-06 | $16.67 | $16.67 | 332,000 | — | — |
| 2021-07-02 | $17.59 | $17.59 | 214,500 | — | — |
| 2021-07-01 | $17.79 | $17.79 | 481,500 | — | — |
| 2021-06-30 | $17.17 | $17.17 | 602,000 | — | — |
| 2021-06-29 | $17.41 | $17.41 | 514,600 | — | — |
| 2021-06-28 | $18.09 | $18.09 | 832,800 | — | — |
| 2021-06-25 | $18.36 | $18.36 | 2,754,800 | — | — |
| 2021-06-24 | $18.15 | $18.15 | 396,600 | — | — |
| 2021-06-23 | $18.06 | $18.06 | 423,400 | — | — |
| 2021-06-22 | $17.79 | $17.79 | 265,300 | — | — |
| 2021-06-21 | $17.65 | $17.65 | 368,600 | — | — |
| 2021-06-18 | $19.23 | $19.23 | 1,353,000 | — | — |
| 2021-06-17 | $19.57 | $19.57 | 353,800 | — | — |
| 2021-06-16 | $19.06 | $19.06 | 415,900 | — | — |
| 2021-06-15 | $19.15 | $19.15 | 592,200 | — | — |
| 2021-06-14 | $18.90 | $18.90 | 681,700 | — | — |
| 2021-06-11 | $18.76 | $18.76 | 305,200 | — | — |
| 2021-06-10 | $19.00 | $19.00 | 467,200 | — | — |
| 2021-06-09 | $19.53 | $19.53 | 370,000 | — | — |
| 2021-06-08 | $19.45 | $19.45 | 341,400 | — | — |
| 2021-06-07 | $18.77 | $18.77 | 602,000 | — | — |
| 2021-06-04 | $17.85 | $17.85 | 218,900 | — | — |
| 2021-06-03 | $17.91 | $17.91 | 406,400 | — | — |
| 2021-06-02 | $18.07 | $18.07 | 482,700 | — | — |
| 2021-06-01 | $18.38 | $18.38 | 522,700 | — | — |
| 2021-05-28 | $18.37 | $18.37 | 350,500 | — | — |
| 2021-05-27 | $18.57 | $18.57 | 318,200 | — | — |
| 2021-05-26 | $18.26 | $18.26 | 277,800 | — | — |
| 2021-05-25 | $17.59 | $17.59 | 338,700 | — | — |
| 2021-05-24 | $17.69 | $17.69 | 327,000 | — | — |
| 2021-05-21 | $17.65 | $17.65 | 437,200 | — | — |
| 2021-05-20 | $17.84 | $17.84 | 364,200 | — | — |
| 2021-05-19 | $17.75 | $17.75 | 308,200 | — | — |
| 2021-05-18 | $18.45 | $18.45 | 423,100 | — | — |
| 2021-05-17 | $18.37 | $18.37 | 372,700 | — | — |
| 2021-05-14 | $18.53 | $18.53 | 703,300 | — | — |
| 2021-05-13 | $18.11 | $18.11 | 702,400 | — | — |
| 2021-05-12 | $17.92 | $17.92 | 1,905,600 | — | — |
| 2021-05-11 | $16.04 | $16.04 | 833,600 | — | — |
| 2021-05-10 | $15.64 | $15.64 | 664,400 | — | — |
| 2021-05-07 | $16.04 | $16.04 | 522,400 | — | — |
| 2021-05-06 | $15.28 | $15.28 | 538,300 | — | — |
| 2021-05-05 | $15.42 | $15.42 | 394,700 | — | — |
| 2021-05-04 | $15.06 | $15.06 | 1,731,700 | — | — |
| 2021-05-03 | $15.93 | $15.93 | 538,400 | — | — |
| 2021-04-30 | $15.94 | $15.94 | 1,083,200 | — | — |
| 2021-04-29 | $15.95 | $15.95 | 601,100 | — | — |
| 2021-04-28 | $16.45 | $16.45 | 686,700 | — | — |
| 2021-04-27 | $16.26 | $16.26 | 903,000 | — | — |
| 2021-04-26 | $15.98 | $15.98 | 1,203,200 | — | — |
| 2021-04-23 | $15.47 | $15.47 | 1,350,300 | — | — |
| 2021-04-22 | $14.19 | $14.19 | 1,851,000 | — | — |
| 2021-04-21 | $14.86 | $14.86 | 4,869,600 | — | — |
| 2021-04-20 | $13.42 | $13.42 | 8,151,300 | — | — |
| 2021-04-19 | $19.38 | $19.38 | 853,700 | — | — |
| 2021-04-16 | $20.41 | $20.41 | 505,700 | — | — |
| 2021-04-15 | $20.98 | $20.98 | 456,100 | — | — |
| 2021-04-14 | $21.68 | $21.68 | 737,300 | — | — |
| 2021-04-13 | $20.60 | $20.60 | 565,800 | — | — |
| 2021-04-12 | $21.27 | $21.27 | 567,000 | — | — |
| 2021-04-09 | $22.16 | $22.16 | 449,300 | — | — |
| 2021-04-08 | $22.79 | $22.79 | 507,700 | — | — |
| 2021-04-07 | $22.32 | $22.32 | 543,500 | — | — |
| 2021-04-06 | $24.04 | $24.04 | 457,400 | — | — |
| 2021-04-05 | $25.18 | $25.18 | 734,300 | — | — |
| 2021-04-01 | $23.77 | $23.77 | 742,100 | — | — |
| 2021-03-31 | $22.36 | $22.36 | 1,352,400 | — | — |
| 2021-03-30 | $20.96 | $20.96 | 637,500 | — | — |
| 2021-03-29 | $22.01 | $22.01 | 788,400 | — | — |
| 2021-03-26 | $23.85 | $23.85 | 379,200 | — | — |
| 2021-03-25 | $24.05 | $24.05 | 729,800 | — | — |
| 2021-03-24 | $23.91 | $23.91 | 1,035,500 | — | — |
| 2021-03-23 | $24.52 | $24.52 | 811,700 | — | — |
| 2021-03-22 | $24.29 | $24.29 | 386,900 | — | — |
| 2021-03-19 | $22.94 | $22.94 | 2,764,400 | — | — |
| 2021-03-18 | $23.02 | $23.02 | 480,600 | — | — |
| 2021-03-17 | $24.00 | $24.00 | 429,900 | — | — |
| 2021-03-16 | $23.05 | $23.05 | 527,700 | — | — |
| 2021-03-15 | $23.55 | $23.55 | 730,700 | — | — |
| 2021-03-12 | $22.91 | $22.91 | 684,800 | — | — |
| 2021-03-11 | $23.31 | $23.31 | 852,800 | — | — |
| 2021-03-10 | $23.86 | $23.86 | 851,100 | — | — |
| 2021-03-09 | $23.67 | $23.67 | 1,036,400 | — | — |
| 2021-03-08 | $23.30 | $23.30 | 1,017,300 | — | — |
| 2021-03-05 | $23.58 | $23.58 | 1,477,700 | — | — |
| 2021-03-04 | $22.58 | $22.58 | 1,575,900 | — | — |
| 2021-03-03 | $22.19 | $22.19 | 546,900 | — | — |
| 2021-03-02 | $23.00 | $23.00 | 377,500 | — | — |
| 2021-03-01 | $24.15 | $24.15 | 688,400 | — | — |
| 2021-02-26 | $24.41 | $24.41 | 677,100 | — | — |
| 2021-02-25 | $23.29 | $23.29 | 588,900 | — | — |
| 2021-02-24 | $24.59 | $24.59 | 610,100 | — | — |
| 2021-02-23 | $22.30 | $22.30 | 508,300 | — | — |
| 2021-02-22 | $23.59 | $23.59 | 598,100 | — | — |
| 2021-02-19 | $23.42 | $23.42 | 437,000 | — | — |
| 2021-02-18 | $23.75 | $23.75 | 914,000 | — | — |
| 2021-02-17 | $22.85 | $22.85 | 618,800 | — | — |
| 2021-02-16 | $21.26 | $21.26 | 496,300 | — | — |
| 2021-02-12 | $20.79 | $20.79 | 546,200 | — | — |
| 2021-02-11 | $21.06 | $21.06 | 192,300 | — | — |
| 2021-02-10 | $21.41 | $21.41 | 417,500 | — | — |
| 2021-02-09 | $21.80 | $21.80 | 505,100 | — | — |
| 2021-02-08 | $21.18 | $21.18 | 426,300 | — | — |
| 2021-02-05 | $19.78 | $19.78 | 613,800 | — | — |
| 2021-02-04 | $20.00 | $20.00 | 466,100 | — | — |
| 2021-02-03 | $21.36 | $21.36 | 314,200 | — | — |
| 2021-02-02 | $20.96 | $20.96 | 496,200 | — | — |
| 2021-02-01 | $20.96 | $20.96 | 466,800 | — | — |
| 2021-01-29 | $20.04 | $20.04 | 602,700 | — | — |
| 2021-01-28 | $20.15 | $20.15 | 501,300 | — | — |
| 2021-01-27 | $19.28 | $19.28 | 726,600 | — | — |
| 2021-01-26 | $20.87 | $20.87 | 511,600 | — | — |
| 2021-01-25 | $21.38 | $21.38 | 1,165,800 | — | — |
| 2021-01-22 | $20.23 | $20.23 | 765,700 | — | — |
| 2021-01-21 | $21.30 | $21.30 | 1,640,200 | — | — |
| 2021-01-20 | $23.98 | $23.98 | 756,300 | — | — |
| 2021-01-19 | $23.89 | $23.89 | 481,700 | — | — |
| 2021-01-15 | $23.73 | $23.73 | 555,500 | — | — |
| 2021-01-14 | $24.28 | $24.28 | 240,700 | — | — |
| 2021-01-13 | $23.41 | $23.41 | 286,500 | — | — |
| 2021-01-12 | $23.70 | $23.70 | 335,000 | — | — |
| 2021-01-11 | $23.61 | $23.61 | 228,300 | — | — |
| 2021-01-08 | $23.56 | $23.56 | 265,900 | — | — |
| 2021-01-07 | $23.64 | $23.64 | 536,700 | — | — |
| 2021-01-06 | $22.79 | $22.79 | 439,500 | — | — |
| 2021-01-05 | $22.10 | $22.10 | 576,800 | — | — |
| 2021-01-04 | $22.34 | $22.34 | 937,900 | — | — |