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
- 2012-05-10 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 | $26.19 | $33.09 | 292,100 | — | — |
| 2021-12-30 | $26.15 | $33.04 | 419,400 | — | — |
| 2021-12-29 | $26.50 | $33.40 | 367,200 | — | — |
| 2021-12-28 | $26.37 | $33.24 | 571,500 | — | — |
| 2021-12-27 | $28.04 | $35.34 | 343,200 | — | — |
| 2021-12-23 | $27.26 | $34.36 | 359,400 | — | — |
| 2021-12-22 | $27.14 | $34.21 | 573,700 | — | — |
| 2021-12-21 | $25.21 | $31.77 | 333,300 | — | — |
| 2021-12-20 | $23.91 | $30.13 | 406,600 | — | — |
| 2021-12-17 | $24.21 | $30.51 | 657,800 | — | — |
| 2021-12-16 | $24.40 | $30.75 | 921,200 | — | — |
| 2021-12-15 | $23.18 | $29.21 | 841,100 | — | — |
| 2021-12-14 | $22.23 | $28.02 | 1,657,200 | — | — |
| 2021-12-13 | $21.10 | $26.59 | 2,308,800 | — | — |
| 2021-12-10 | $18.67 | $23.53 | 3,920,200 | — | — |
| 2021-12-09 | $21.56 | $27.17 | 11,093,300 | — | — |
| 2021-12-08 | $33.70 | $42.47 | 542,100 | — | — |
| 2021-12-07 | $32.82 | $41.36 | 511,500 | — | — |
| 2021-12-06 | $31.23 | $39.36 | 383,000 | — | — |
| 2021-12-03 | $31.77 | $40.04 | 314,000 | — | — |
| 2021-12-02 | $32.31 | $40.72 | 365,500 | — | — |
| 2021-12-01 | $30.26 | $38.14 | 433,900 | — | — |
| 2021-11-30 | $30.78 | $38.79 | 636,500 | — | — |
| 2021-11-29 | $31.56 | $39.78 | 439,800 | — | — |
| 2021-11-26 | $30.77 | $38.78 | 436,100 | — | — |
| 2021-11-24 | $33.15 | $41.78 | 234,600 | — | — |
| 2021-11-23 | $33.42 | $42.12 | 393,100 | — | — |
| 2021-11-22 | $33.49 | $42.21 | 349,800 | — | — |
| 2021-11-19 | $32.17 | $40.55 | 264,600 | — | — |
| 2021-11-18 | $32.50 | $40.96 | 416,700 | — | — |
| 2021-11-17 | $33.20 | $41.84 | 249,900 | — | — |
| 2021-11-16 | $32.41 | $40.85 | 365,800 | — | — |
| 2021-11-15 | $32.23 | $40.62 | 332,100 | — | — |
| 2021-11-12 | $32.22 | $40.61 | 259,300 | — | — |
| 2021-11-11 | $32.95 | $41.53 | 457,000 | — | — |
| 2021-11-10 | $32.11 | $40.47 | 303,400 | — | — |
| 2021-11-09 | $31.29 | $39.44 | 473,300 | — | — |
| 2021-11-08 | $30.57 | $38.53 | 471,500 | — | — |
| 2021-11-05 | $29.55 | $37.24 | 402,700 | — | — |
| 2021-11-04 | $29.90 | $37.68 | 216,200 | — | — |
| 2021-11-03 | $29.79 | $37.55 | 233,100 | — | — |
| 2021-11-02 | $28.79 | $36.29 | 739,700 | — | — |
| 2021-11-01 | $29.84 | $37.61 | 383,000 | — | — |
| 2021-10-29 | $28.88 | $36.40 | 176,300 | — | — |
| 2021-10-28 | $28.83 | $36.34 | 237,600 | — | — |
| 2021-10-27 | $28.29 | $35.66 | 179,300 | — | — |
| 2021-10-26 | $28.35 | $35.73 | 256,800 | — | — |
| 2021-10-25 | $28.22 | $35.57 | 197,500 | — | — |
| 2021-10-22 | $27.33 | $34.45 | 140,100 | — | — |
| 2021-10-21 | $27.14 | $34.21 | 202,500 | — | — |
| 2021-10-20 | $27.14 | $34.21 | 187,600 | — | — |
| 2021-10-19 | $26.18 | $33.00 | 268,500 | — | — |
| 2021-10-18 | $26.35 | $33.21 | 196,900 | — | — |
| 2021-10-15 | $26.58 | $33.50 | 376,900 | — | — |
| 2021-10-14 | $26.08 | $32.87 | 320,700 | — | — |
| 2021-10-13 | $26.17 | $32.98 | 233,200 | — | — |
| 2021-10-12 | $26.14 | $32.95 | 374,900 | — | — |
| 2021-10-11 | $24.63 | $31.04 | 635,500 | — | — |
| 2021-10-08 | $24.46 | $30.83 | 485,400 | — | — |
| 2021-10-07 | $26.20 | $33.02 | 906,000 | — | — |
| 2021-10-06 | $23.52 | $29.64 | 399,600 | — | — |
| 2021-10-05 | $22.38 | $28.21 | 109,100 | — | — |
| 2021-10-04 | $22.09 | $27.84 | 183,600 | — | — |
| 2021-10-01 | $22.49 | $28.35 | 166,600 | — | — |
| 2021-09-30 | $21.73 | $27.39 | 255,100 | — | — |
| 2021-09-29 | $21.62 | $27.25 | 132,900 | — | — |
| 2021-09-28 | $21.75 | $27.38 | 205,000 | — | — |
| 2021-09-27 | $21.90 | $27.57 | 175,500 | — | — |
| 2021-09-24 | $22.03 | $27.73 | 244,100 | — | — |
| 2021-09-23 | $21.95 | $27.63 | 271,400 | — | — |
| 2021-09-22 | $21.39 | $26.92 | 185,900 | — | — |
| 2021-09-21 | $20.35 | $25.62 | 195,100 | — | — |
| 2021-09-20 | $20.84 | $26.23 | 313,300 | — | — |
| 2021-09-17 | $22.07 | $27.78 | 88,200 | — | — |
| 2021-09-16 | $22.16 | $27.89 | 111,100 | — | — |
| 2021-09-15 | $22.14 | $27.87 | 137,000 | — | — |
| 2021-09-14 | $21.32 | $26.84 | 414,300 | — | — |
| 2021-09-13 | $22.56 | $28.40 | 134,400 | — | — |
| 2021-09-10 | $21.77 | $27.40 | 246,500 | — | — |
| 2021-09-09 | $22.59 | $28.43 | 195,700 | — | — |
| 2021-09-08 | $22.58 | $28.42 | 162,300 | — | — |
| 2021-09-07 | $22.54 | $28.37 | 350,700 | — | — |
| 2021-09-03 | $21.97 | $27.65 | 596,500 | — | — |
| 2021-09-02 | $23.79 | $29.95 | 484,700 | — | — |
| 2021-09-01 | $23.07 | $29.04 | 129,400 | — | — |
| 2021-08-31 | $22.86 | $28.77 | 151,200 | — | — |
| 2021-08-30 | $22.67 | $28.54 | 134,000 | — | — |
| 2021-08-27 | $23.14 | $29.13 | 236,300 | — | — |
| 2021-08-26 | $22.33 | $28.11 | 147,900 | — | — |
| 2021-08-25 | $22.80 | $28.70 | 298,900 | — | — |
| 2021-08-24 | $23.58 | $29.68 | 240,400 | — | — |
| 2021-08-23 | $22.98 | $28.93 | 490,500 | — | — |
| 2021-08-20 | $21.82 | $27.47 | 201,500 | — | — |
| 2021-08-19 | $21.00 | $26.43 | 128,300 | — | — |
| 2021-08-18 | $21.35 | $26.87 | 134,100 | — | — |
| 2021-08-17 | $21.42 | $26.96 | 222,300 | — | — |
| 2021-08-16 | $21.99 | $27.68 | 181,000 | — | — |
| 2021-08-13 | $22.43 | $28.23 | 340,500 | — | — |
| 2021-08-12 | $23.00 | $28.95 | 327,300 | — | — |
| 2021-08-11 | $23.62 | $29.73 | 662,100 | — | — |
| 2021-08-10 | $24.60 | $30.96 | 857,800 | — | — |
| 2021-08-09 | $23.04 | $29.00 | 406,300 | — | — |
| 2021-08-06 | $22.55 | $28.38 | 634,900 | — | — |
| 2021-08-05 | $19.82 | $24.95 | 231,500 | — | — |
| 2021-08-04 | $18.83 | $23.70 | 113,400 | — | — |
| 2021-08-03 | $19.19 | $24.15 | 181,400 | — | — |
| 2021-08-02 | $19.24 | $24.22 | 161,800 | — | — |
| 2021-07-30 | $19.29 | $24.28 | 112,400 | — | — |
| 2021-07-29 | $19.57 | $24.63 | 123,000 | — | — |
| 2021-07-28 | $19.02 | $23.94 | 147,200 | — | — |
| 2021-07-27 | $18.27 | $23.00 | 122,000 | — | — |
| 2021-07-26 | $18.50 | $23.29 | 197,900 | — | — |
| 2021-07-23 | $18.37 | $23.12 | 140,600 | — | — |
| 2021-07-22 | $18.43 | $23.20 | 117,200 | — | — |
| 2021-07-21 | $18.85 | $23.73 | 163,900 | — | — |
| 2021-07-20 | $17.92 | $22.56 | 355,000 | — | — |
| 2021-07-19 | $17.55 | $22.09 | 355,900 | — | — |
| 2021-07-16 | $18.52 | $23.31 | 167,500 | — | — |
| 2021-07-15 | $18.87 | $23.75 | 192,800 | — | — |
| 2021-07-14 | $18.85 | $23.73 | 240,100 | — | — |
| 2021-07-13 | $19.45 | $24.48 | 104,700 | — | — |
| 2021-07-12 | $19.89 | $25.04 | 157,800 | — | — |
| 2021-07-09 | $19.82 | $24.95 | 143,300 | — | — |
| 2021-07-08 | $19.20 | $24.17 | 174,700 | — | — |
| 2021-07-07 | $19.56 | $24.62 | 291,200 | — | — |
| 2021-07-06 | $19.80 | $24.92 | 253,000 | — | — |
| 2021-07-02 | $20.99 | $26.42 | 229,600 | — | — |
| 2021-07-01 | $20.94 | $26.36 | 213,300 | — | — |
| 2021-06-30 | $21.40 | $26.94 | 428,700 | — | — |
| 2021-06-29 | $20.66 | $26.01 | 330,300 | — | — |
| 2021-06-28 | $20.84 | $26.20 | 437,300 | — | — |
| 2021-06-25 | $21.62 | $27.18 | 964,200 | — | — |
| 2021-06-24 | $20.31 | $25.53 | 365,200 | — | — |
| 2021-06-23 | $19.73 | $24.80 | 187,700 | — | — |
| 2021-06-22 | $19.21 | $24.15 | 287,600 | — | — |
| 2021-06-21 | $19.63 | $24.68 | 335,300 | — | — |
| 2021-06-18 | $18.97 | $23.85 | 689,600 | — | — |
| 2021-06-17 | $19.08 | $23.98 | 713,700 | — | — |
| 2021-06-16 | $20.08 | $25.24 | 440,200 | — | — |
| 2021-06-15 | $19.41 | $24.40 | 480,300 | — | — |
| 2021-06-14 | $19.86 | $24.96 | 1,358,000 | — | — |
| 2021-06-11 | $22.71 | $28.55 | 929,700 | — | — |
| 2021-06-10 | $20.50 | $25.77 | 615,200 | — | — |
| 2021-06-09 | $20.35 | $25.58 | 356,900 | — | — |
| 2021-06-08 | $20.26 | $25.47 | 363,100 | — | — |
| 2021-06-07 | $19.78 | $24.86 | 445,000 | — | — |
| 2021-06-04 | $19.97 | $25.10 | 539,400 | — | — |
| 2021-06-03 | $20.65 | $25.96 | 640,200 | — | — |
| 2021-06-02 | $19.26 | $24.21 | 2,249,100 | — | — |
| 2021-06-01 | $23.48 | $29.52 | 1,283,000 | — | — |
| 2021-05-28 | $21.99 | $27.64 | 609,200 | — | — |
| 2021-05-27 | $21.34 | $26.83 | 1,245,500 | — | — |
| 2021-05-26 | $19.73 | $24.80 | 975,600 | — | — |
| 2021-05-25 | $20.33 | $25.56 | 1,681,500 | — | — |
| 2021-05-24 | $18.89 | $23.75 | 1,081,700 | — | — |
| 2021-05-21 | $18.65 | $23.44 | 1,135,100 | — | — |
| 2021-05-20 | $19.35 | $24.32 | 1,435,700 | — | — |
| 2021-05-19 | $17.55 | $22.06 | 588,900 | — | — |
| 2021-05-18 | $17.96 | $22.58 | 786,600 | — | — |
| 2021-05-17 | $17.19 | $21.61 | 1,367,800 | — | — |
| 2021-05-14 | $16.43 | $20.65 | 370,100 | — | — |
| 2021-05-13 | $15.95 | $20.05 | 366,000 | — | — |
| 2021-05-12 | $15.33 | $19.27 | 398,300 | — | — |
| 2021-05-11 | $16.76 | $21.07 | 1,745,200 | — | — |
| 2021-05-10 | $16.03 | $20.15 | 2,172,400 | — | — |
| 2021-05-07 | $12.24 | $15.39 | 169,900 | — | — |
| 2021-05-06 | $11.70 | $14.71 | 132,000 | — | — |
| 2021-05-05 | $12.04 | $15.13 | 116,400 | — | — |
| 2021-05-04 | $12.20 | $15.34 | 46,000 | — | — |
| 2021-05-03 | $12.18 | $15.31 | 172,600 | — | — |
| 2021-04-30 | $11.96 | $15.03 | 131,300 | — | — |
| 2021-04-29 | $12.34 | $15.51 | 91,600 | — | — |
| 2021-04-28 | $12.63 | $15.88 | 111,400 | — | — |
| 2021-04-27 | $12.98 | $16.32 | 120,000 | — | — |
| 2021-04-26 | $12.66 | $15.91 | 105,700 | — | — |
| 2021-04-23 | $12.47 | $15.68 | 66,000 | — | — |
| 2021-04-22 | $12.15 | $15.27 | 124,500 | — | — |
| 2021-04-21 | $11.63 | $14.62 | 373,500 | — | — |
| 2021-04-20 | $12.17 | $15.30 | 138,500 | — | — |
| 2021-04-19 | $12.81 | $16.10 | 170,400 | — | — |
| 2021-04-16 | $12.03 | $15.12 | 382,900 | — | — |
| 2021-04-15 | $12.34 | $15.51 | 217,400 | — | — |
| 2021-04-14 | $13.06 | $16.42 | 207,000 | — | — |
| 2021-04-13 | $12.56 | $15.79 | 353,500 | — | — |
| 2021-04-12 | $13.52 | $17.00 | 460,900 | — | — |
| 2021-04-09 | $13.14 | $16.52 | 549,200 | — | — |
| 2021-04-08 | $12.52 | $15.74 | 293,400 | — | — |
| 2021-04-07 | $12.13 | $15.25 | 88,400 | — | — |
| 2021-04-06 | $12.27 | $15.42 | 147,700 | — | — |
| 2021-04-05 | $12.19 | $15.32 | 159,800 | — | — |
| 2021-04-01 | $12.08 | $15.18 | 224,200 | — | — |
| 2021-03-31 | $12.02 | $15.11 | 180,600 | — | — |
| 2021-03-30 | $11.97 | $15.05 | 628,400 | — | — |
| 2021-03-29 | $11.70 | $14.67 | 516,700 | — | — |
| 2021-03-26 | $11.04 | $13.84 | 341,100 | — | — |
| 2021-03-25 | $10.46 | $13.12 | 118,700 | — | — |
| 2021-03-24 | $10.20 | $12.79 | 124,600 | — | — |
| 2021-03-23 | $10.02 | $12.57 | 277,800 | — | — |
| 2021-03-22 | $10.72 | $13.44 | 161,700 | — | — |
| 2021-03-19 | $10.90 | $13.67 | 278,700 | — | — |
| 2021-03-18 | $10.67 | $13.38 | 380,800 | — | — |
| 2021-03-17 | $10.60 | $13.29 | 195,500 | — | — |
| 2021-03-16 | $10.60 | $13.29 | 309,000 | — | — |
| 2021-03-15 | $10.35 | $12.98 | 454,500 | — | — |
| 2021-03-12 | $9.95 | $12.48 | 156,400 | — | — |
| 2021-03-11 | $9.85 | $12.35 | 146,500 | — | — |
| 2021-03-10 | $9.70 | $12.16 | 86,700 | — | — |
| 2021-03-09 | $9.80 | $12.29 | 160,600 | — | — |
| 2021-03-08 | $9.70 | $12.16 | 324,700 | — | — |
| 2021-03-05 | $8.75 | $10.97 | 114,600 | — | — |
| 2021-03-04 | $8.69 | $10.90 | 206,400 | — | — |
| 2021-03-03 | $8.39 | $10.52 | 245,400 | — | — |
| 2021-03-02 | $7.70 | $9.66 | 263,000 | — | — |
| 2021-03-01 | $7.40 | $9.28 | 52,900 | — | — |
| 2021-02-26 | $7.39 | $9.27 | 51,500 | — | — |
| 2021-02-25 | $7.59 | $9.52 | 62,600 | — | — |
| 2021-02-24 | $7.45 | $9.34 | 63,700 | — | — |
| 2021-02-23 | $7.27 | $9.12 | 27,900 | — | — |
| 2021-02-22 | $7.45 | $9.34 | 70,700 | — | — |
| 2021-02-19 | $7.33 | $9.19 | 58,900 | — | — |
| 2021-02-18 | $7.51 | $9.42 | 120,600 | — | — |
| 2021-02-17 | $7.40 | $9.28 | 60,900 | — | — |
| 2021-02-16 | $7.33 | $9.19 | 72,100 | — | — |
| 2021-02-12 | $7.28 | $9.13 | 61,600 | — | — |
| 2021-02-11 | $7.15 | $8.97 | 59,900 | — | — |
| 2021-02-10 | $7.15 | $8.97 | 31,700 | — | — |
| 2021-02-09 | $7.15 | $8.97 | 28,000 | — | — |
| 2021-02-08 | $7.17 | $8.99 | 35,300 | — | — |
| 2021-02-05 | $7.15 | $8.97 | 47,400 | — | — |
| 2021-02-04 | $7.15 | $8.97 | 63,700 | — | — |
| 2021-02-03 | $7.07 | $8.87 | 58,400 | — | — |
| 2021-02-02 | $7.02 | $8.80 | 27,700 | — | — |
| 2021-02-01 | $7.00 | $8.78 | 46,500 | — | — |
| 2021-01-29 | $6.79 | $8.51 | 37,500 | — | — |
| 2021-01-28 | $7.00 | $8.78 | 23,600 | — | — |
| 2021-01-27 | $7.02 | $8.80 | 51,600 | — | — |
| 2021-01-26 | $7.19 | $9.02 | 72,800 | — | — |
| 2021-01-25 | $7.23 | $9.07 | 93,700 | — | — |
| 2021-01-22 | $7.28 | $9.13 | 88,800 | — | — |
| 2021-01-21 | $7.33 | $9.19 | 56,100 | — | — |
| 2021-01-20 | $7.36 | $9.23 | 155,800 | — | — |
| 2021-01-19 | $7.06 | $8.85 | 89,700 | — | — |
| 2021-01-15 | $6.99 | $8.77 | 43,700 | — | — |
| 2021-01-14 | $6.87 | $8.62 | 32,400 | — | — |
| 2021-01-13 | $6.84 | $8.58 | 29,500 | — | — |
| 2021-01-12 | $6.93 | $8.69 | 26,400 | — | — |
| 2021-01-11 | $6.77 | $8.49 | 54,500 | — | — |
| 2021-01-08 | $6.89 | $8.64 | 48,400 | — | — |
| 2021-01-07 | $6.97 | $8.74 | 39,400 | — | — |
| 2021-01-06 | $7.00 | $8.78 | 68,000 | — | — |
| 2021-01-05 | $7.02 | $8.80 | 37,500 | — | — |
| 2021-01-04 | $6.59 | $8.26 | 136,700 | — | — |