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
- 2015-10-09 to 2026-08-27
- 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 | $20.91 | $20.91 | 200 | — | — |
| 2021-12-30 | $21.00 | $21.00 | 100 | — | — |
| 2021-12-29 | $21.08 | $21.08 | 600 | — | — |
| 2021-12-28 | $20.97 | $20.97 | 800 | — | — |
| 2021-12-27 | $21.04 | $21.04 | 100 | — | — |
| 2021-12-23 | $20.78 | $20.78 | 8,400 | — | — |
| 2021-12-22 | $20.71 | $20.71 | 1,900 | — | — |
| 2021-12-21 | $20.42 | $20.42 | 300 | — | — |
| 2021-12-20 | $20.05 | $20.05 | 2,400 | — | — |
| 2021-12-17 | $20.28 | $20.28 | 200 | — | — |
| 2021-12-16 | $20.41 | $20.41 | 700 | — | — |
| 2021-12-15 | $20.24 | $20.24 | 10,200 | — | — |
| 2021-12-14 | $20.23 | $20.23 | 7,700 | — | — |
| 2021-12-13 | $20.58 | $20.58 | 2,300 | — | — |
| 2021-12-10 | $20.38 | $20.37 | 1,600 | — | — |
| 2021-12-09 | $20.33 | $20.33 | 100 | — | — |
| 2021-12-08 | $20.42 | $20.42 | 700 | — | — |
| 2021-12-07 | $20.33 | $20.33 | 800 | — | — |
| 2021-12-06 | $20.08 | $20.08 | 100 | — | — |
| 2021-12-03 | $19.88 | $19.88 | 100 | — | — |
| 2021-12-02 | $19.79 | $19.79 | 4,500 | — | — |
| 2021-12-01 | $19.69 | $19.69 | 1,700 | — | — |
| 2021-11-30 | $19.73 | $19.73 | 200 | — | — |
| 2021-11-29 | $20.25 | $20.25 | 100 | — | — |
| 2021-11-26 | $20.26 | $20.26 | 500 | — | — |
| 2021-11-24 | $21.17 | $21.17 | 4,600 | — | — |
| 2021-11-23 | $21.14 | $21.14 | 700 | — | — |
| 2021-11-22 | $20.95 | $20.95 | 2,000 | — | — |
| 2021-11-19 | $20.85 | $20.85 | 800 | — | — |
| 2021-11-18 | $20.91 | $20.91 | 0 | — | — |
| 2021-11-17 | $20.88 | $20.88 | 2,800 | — | — |
| 2021-11-16 | $20.92 | $20.92 | 7,800 | — | — |
| 2021-11-15 | $21.03 | $21.03 | 1,000 | — | — |
| 2021-11-12 | $21.02 | $21.02 | 400 | — | — |
| 2021-11-11 | $20.98 | $20.98 | 300 | — | — |
| 2021-11-10 | $20.79 | $20.79 | 5,500 | — | — |
| 2021-11-09 | $20.83 | $20.83 | 600 | — | — |
| 2021-11-08 | $20.78 | $20.78 | 300 | — | — |
| 2021-11-05 | $20.68 | $20.68 | 100 | — | — |
| 2021-11-04 | $20.54 | $20.54 | 2,100 | — | — |
| 2021-11-03 | $20.64 | $20.64 | 800 | — | — |
| 2021-11-02 | $20.90 | $20.89 | 7,300 | — | — |
| 2021-11-01 | $20.89 | $20.89 | 3,400 | — | — |
| 2021-10-29 | $20.76 | $20.76 | 400 | — | — |
| 2021-10-28 | $20.91 | $20.91 | 600 | — | — |
| 2021-10-27 | $20.87 | $20.87 | 0 | — | — |
| 2021-10-26 | $21.12 | $21.12 | 1,800 | — | — |
| 2021-10-25 | $21.17 | $21.17 | 3,300 | — | — |
| 2021-10-22 | $20.89 | $20.89 | 800 | — | — |
| 2021-10-21 | $20.88 | $20.88 | 700 | — | — |
| 2021-10-20 | $21.33 | $21.33 | 1,100 | — | — |
| 2021-10-19 | $21.12 | $21.12 | 900 | — | — |
| 2021-10-18 | $21.17 | $21.17 | 3,500 | — | — |
| 2021-10-15 | $21.26 | $21.26 | 1,500 | — | — |
| 2021-10-14 | $21.01 | $21.01 | 100 | — | — |
| 2021-10-13 | $20.76 | $20.76 | 600 | — | — |
| 2021-10-12 | $20.70 | $20.70 | 4,800 | — | — |
| 2021-10-11 | $20.81 | $20.81 | 2,100 | — | — |
| 2021-10-08 | $20.62 | $20.62 | 2,300 | — | — |
| 2021-10-07 | $20.51 | $20.51 | 2,500 | — | — |
| 2021-10-06 | $20.32 | $20.32 | 200 | — | — |
| 2021-10-05 | $20.56 | $20.56 | 400 | — | — |
| 2021-10-04 | $20.40 | $20.40 | 1,700 | — | — |
| 2021-10-01 | $20.21 | $20.21 | 5,300 | — | — |
| 2021-09-30 | $20.05 | $20.05 | 800 | — | — |
| 2021-09-29 | $20.09 | $20.09 | 1,500 | — | — |
| 2021-09-28 | $20.14 | $20.14 | 1,200 | — | — |
| 2021-09-27 | $20.14 | $20.14 | 800 | — | — |
| 2021-09-24 | $19.96 | $19.96 | 700 | — | — |
| 2021-09-23 | $19.92 | $19.92 | 400 | — | — |
| 2021-09-22 | $19.73 | $19.73 | 900 | — | — |
| 2021-09-21 | $19.41 | $19.41 | 800 | — | — |
| 2021-09-20 | $19.40 | $19.40 | 4,300 | — | — |
| 2021-09-17 | $19.68 | $19.68 | 1,500 | — | — |
| 2021-09-16 | $19.82 | $19.82 | 4,400 | — | — |
| 2021-09-15 | $20.05 | $20.05 | 1,100 | — | — |
| 2021-09-14 | $19.73 | $19.73 | 600 | — | — |
| 2021-09-13 | $19.76 | $19.76 | 300 | — | — |
| 2021-09-10 | $19.78 | $19.78 | 900 | — | — |
| 2021-09-09 | $19.58 | $19.58 | 1,100 | — | — |
| 2021-09-08 | $19.60 | $19.60 | 1,100 | — | — |
| 2021-09-07 | $19.56 | $19.56 | 1,000 | — | — |
| 2021-09-03 | $19.76 | $19.76 | 3,400 | — | — |
| 2021-09-02 | $19.72 | $19.72 | 100 | — | — |
| 2021-09-01 | $19.60 | $19.60 | 1,900 | — | — |
| 2021-08-31 | $19.67 | $19.67 | 600 | — | — |
| 2021-08-30 | $19.68 | $19.68 | 1,000 | — | — |
| 2021-08-27 | $19.68 | $19.68 | 100 | — | — |
| 2021-08-26 | $19.45 | $19.45 | 1,000 | — | — |
| 2021-08-25 | $19.53 | $19.53 | 700 | — | — |
| 2021-08-24 | $19.43 | $19.43 | 2,000 | — | — |
| 2021-08-23 | $19.15 | $19.15 | 1,900 | — | — |
| 2021-08-20 | $18.73 | $18.73 | 600 | — | — |
| 2021-08-19 | $18.89 | $18.89 | 700 | — | — |
| 2021-08-18 | $19.25 | $19.25 | 400 | — | — |
| 2021-08-17 | $19.40 | $19.40 | 3,500 | — | — |
| 2021-08-16 | $19.58 | $19.58 | 2,200 | — | — |
| 2021-08-13 | $19.67 | $19.67 | 2,200 | — | — |
| 2021-08-12 | $19.58 | $19.58 | 1,100 | — | — |
| 2021-08-11 | $19.53 | $19.53 | 600 | — | — |
| 2021-08-10 | $19.40 | $19.40 | 2,400 | — | — |
| 2021-08-09 | $19.09 | $19.09 | 200 | — | — |
| 2021-08-06 | $19.40 | $19.40 | 300 | — | — |
| 2021-08-05 | $19.48 | $19.48 | 2,000 | — | — |
| 2021-08-04 | $19.33 | $19.33 | 1,200 | — | — |
| 2021-08-03 | $19.48 | $19.48 | 100 | — | — |
| 2021-08-02 | $19.60 | $19.60 | 500 | — | — |
| 2021-07-30 | $19.68 | $19.68 | 4,100 | — | — |
| 2021-07-29 | $19.83 | $19.83 | 20,400 | — | — |
| 2021-07-28 | $19.62 | $19.62 | 1,300 | — | — |
| 2021-07-27 | $19.53 | $19.53 | 26,000 | — | — |
| 2021-07-26 | $19.60 | $19.60 | 3,300 | — | — |
| 2021-07-23 | $19.47 | $19.47 | 3,300 | — | — |
| 2021-07-22 | $19.37 | $19.37 | 200 | — | — |
| 2021-07-21 | $19.24 | $19.24 | 2,200 | — | — |
| 2021-07-20 | $18.98 | $18.98 | 400 | — | — |
| 2021-07-19 | $18.75 | $18.75 | 200 | — | — |
| 2021-07-16 | $19.33 | $19.33 | 400 | — | — |
| 2021-07-15 | $19.28 | $19.28 | 31,600 | — | — |
| 2021-07-14 | $19.33 | $19.33 | 16,000 | — | — |
| 2021-07-13 | $19.32 | $19.32 | 1,700 | — | — |
| 2021-07-12 | $19.17 | $19.17 | 2,800 | — | — |
| 2021-07-09 | $19.11 | $19.11 | 1,100 | — | — |
| 2021-07-08 | $18.93 | $18.93 | 18,700 | — | — |
| 2021-07-07 | $18.98 | $18.98 | 4,200 | — | — |
| 2021-07-06 | $19.00 | $19.00 | 7,800 | — | — |
| 2021-07-02 | $19.46 | $19.46 | 2,600 | — | — |
| 2021-07-01 | $19.37 | $19.37 | 200 | — | — |
| 2021-06-30 | $19.33 | $19.33 | 8,700 | — | — |
| 2021-06-29 | $19.08 | $19.08 | 11,200 | — | — |
| 2021-06-28 | $19.05 | $19.05 | 8,300 | — | — |
| 2021-06-25 | $18.97 | $18.97 | 1,100 | — | — |
| 2021-06-24 | $18.97 | $18.97 | 300 | — | — |
| 2021-06-23 | $18.92 | $18.92 | 3,300 | — | — |
| 2021-06-22 | $18.85 | $18.85 | 10,300 | — | — |
| 2021-06-21 | $18.80 | $18.80 | 8,500 | — | — |
| 2021-06-18 | $18.62 | $18.62 | 9,000 | — | — |
| 2021-06-17 | $18.51 | $18.51 | 15,300 | — | — |
| 2021-06-16 | $19.16 | $19.16 | 2,400 | — | — |
| 2021-06-15 | $19.17 | $19.17 | 300 | — | — |
| 2021-06-14 | $19.42 | $19.42 | 23,200 | — | — |
| 2021-06-11 | $19.50 | $19.50 | 8,500 | — | — |
| 2021-06-10 | $19.54 | $19.54 | 7,100 | — | — |
| 2021-06-09 | $19.52 | $19.52 | 2,100 | — | — |
| 2021-06-08 | $19.49 | $19.49 | 2,600 | — | — |
| 2021-06-07 | $19.34 | $19.34 | 3,200 | — | — |
| 2021-06-04 | $19.42 | $19.42 | 4,600 | — | — |
| 2021-06-03 | $19.11 | $19.11 | 4,100 | — | — |
| 2021-06-02 | $19.34 | $19.34 | 5,600 | — | — |
| 2021-06-01 | $19.29 | $19.29 | 151,600 | — | — |
| 2021-05-28 | $19.01 | $19.01 | 5,600 | — | — |
| 2021-05-27 | $19.04 | $19.04 | 700 | — | — |
| 2021-05-26 | $18.72 | $18.72 | 1,500 | — | — |
| 2021-05-25 | $18.65 | $18.65 | 1,600 | — | — |
| 2021-05-24 | $18.70 | $18.70 | 7,600 | — | — |
| 2021-05-21 | $18.51 | $18.51 | 4,500 | — | — |
| 2021-05-20 | $18.54 | $18.54 | 23,000 | — | — |
| 2021-05-19 | $18.60 | $18.60 | 26,700 | — | — |
| 2021-05-18 | $19.06 | $19.06 | 1,700 | — | — |
| 2021-05-17 | $19.04 | $19.04 | 7,300 | — | — |
| 2021-05-14 | $18.83 | $18.83 | 3,900 | — | — |
| 2021-05-13 | $18.77 | $18.77 | 3,800 | — | — |
| 2021-05-12 | $19.28 | $19.28 | 7,200 | — | — |
| 2021-05-11 | $19.30 | $19.30 | 5,800 | — | — |
| 2021-05-10 | $19.15 | $19.15 | 7,400 | — | — |
| 2021-05-07 | $19.25 | $19.25 | 2,200 | — | — |
| 2021-05-06 | $19.03 | $19.03 | 8,200 | — | — |
| 2021-05-05 | $18.89 | $18.89 | 2,000 | — | — |
| 2021-05-04 | $18.72 | $18.72 | 8,400 | — | — |
| 2021-05-03 | $18.48 | $18.48 | 28,500 | — | — |
| 2021-04-30 | $18.39 | $18.39 | 2,800 | — | — |
| 2021-04-29 | $18.44 | $18.44 | 7,200 | — | — |
| 2021-04-28 | $18.41 | $18.41 | 2,200 | — | — |
| 2021-04-27 | $18.41 | $18.41 | 1,900 | — | — |
| 2021-04-26 | $18.28 | $18.28 | 76,100 | — | — |
| 2021-04-23 | $18.02 | $18.02 | 3,400 | — | — |
| 2021-04-22 | $17.92 | $17.92 | 100 | — | — |
| 2021-04-21 | $17.81 | $17.81 | 3,400 | — | — |
| 2021-04-20 | $17.75 | $17.75 | 700 | — | — |
| 2021-04-19 | $17.74 | $17.74 | 600 | — | — |
| 2021-04-16 | $17.67 | $17.67 | 1,400 | — | — |
| 2021-04-15 | $17.70 | $17.70 | 600 | — | — |
| 2021-04-14 | $17.58 | $17.58 | 3,600 | — | — |
| 2021-04-13 | $17.21 | $17.21 | 5,100 | — | — |
| 2021-04-12 | $17.06 | $17.06 | 100 | — | — |
| 2021-04-09 | $17.13 | $17.13 | 200 | — | — |
| 2021-04-08 | $17.18 | $17.18 | 1,300 | — | — |
| 2021-04-07 | $17.07 | $17.07 | 6,300 | — | — |
| 2021-04-06 | $17.07 | $17.07 | 6,600 | — | — |
| 2021-04-05 | $16.90 | $16.90 | 10,000 | — | — |
| 2021-04-01 | $17.01 | $17.01 | 2,100 | — | — |
| 2021-03-31 | $16.88 | $16.88 | 300 | — | — |
| 2021-03-30 | $16.78 | $16.78 | 3,600 | — | — |
| 2021-03-29 | $16.98 | $16.98 | 9,700 | — | — |
| 2021-03-26 | $17.02 | $17.02 | 2,800 | — | — |
| 2021-03-25 | $16.75 | $16.75 | 2,600 | — | — |
| 2021-03-24 | $17.08 | $17.08 | 19,500 | — | — |
| 2021-03-23 | $16.83 | $16.83 | 800 | — | — |
| 2021-03-22 | $17.15 | $17.15 | 100 | — | — |
| 2021-03-19 | $17.12 | $17.12 | 1,800 | — | — |
| 2021-03-18 | $16.93 | $16.93 | 11,300 | — | — |
| 2021-03-17 | $17.40 | $17.40 | 2,400 | — | — |
| 2021-03-16 | $17.42 | $17.42 | 4,700 | — | — |
| 2021-03-15 | $17.48 | $17.48 | 500 | — | — |
| 2021-03-12 | $17.46 | $17.46 | 900 | — | — |
| 2021-03-11 | $17.50 | $17.50 | 12,700 | — | — |
| 2021-03-10 | $17.25 | $17.25 | 2,200 | — | — |
| 2021-03-09 | $17.25 | $17.25 | 900 | — | — |
| 2021-03-08 | $17.35 | $17.35 | 7,200 | — | — |
| 2021-03-05 | $17.38 | $17.38 | 21,600 | — | — |
| 2021-03-04 | $17.15 | $17.15 | 1,300 | — | — |
| 2021-03-03 | $17.14 | $17.14 | 700 | — | — |
| 2021-03-02 | $17.20 | $17.20 | 11,300 | — | — |
| 2021-03-01 | $17.05 | $17.05 | 4,000 | — | — |
| 2021-02-26 | $17.17 | $17.17 | 5,500 | — | — |
| 2021-02-25 | $17.61 | $17.61 | 13,900 | — | — |
| 2021-02-24 | $17.76 | $17.76 | 30,700 | — | — |
| 2021-02-23 | $17.38 | $17.38 | 3,000 | — | — |
| 2021-02-22 | $17.37 | $17.37 | 5,400 | — | — |
| 2021-02-19 | $17.04 | $17.04 | 2,900 | — | — |
| 2021-02-18 | $16.96 | $16.96 | 1,800 | — | — |
| 2021-02-17 | $16.88 | $16.88 | 2,100 | — | — |
| 2021-02-16 | $16.83 | $16.83 | 2,600 | — | — |
| 2021-02-12 | $16.63 | $16.63 | 5,100 | — | — |
| 2021-02-11 | $16.53 | $16.53 | 4,800 | — | — |
| 2021-02-10 | $16.55 | $16.55 | 2,000 | — | — |
| 2021-02-09 | $16.52 | $16.52 | 11,600 | — | — |
| 2021-02-08 | $16.42 | $16.42 | 4,400 | — | — |
| 2021-02-05 | $16.24 | $16.24 | 700 | — | — |
| 2021-02-04 | $16.07 | $16.07 | 2,300 | — | — |
| 2021-02-03 | $16.03 | $16.03 | 700 | — | — |
| 2021-02-02 | $15.91 | $15.91 | 600 | — | — |
| 2021-02-01 | $15.89 | $15.89 | 9,000 | — | — |
| 2021-01-29 | $15.73 | $15.73 | 8,500 | — | — |
| 2021-01-28 | $15.71 | $15.71 | 32,700 | — | — |
| 2021-01-27 | $15.81 | $15.81 | 1,100 | — | — |
| 2021-01-26 | $15.87 | $15.87 | 1,000 | — | — |
| 2021-01-25 | $15.79 | $15.79 | 7,600 | — | — |
| 2021-01-22 | $15.67 | $15.67 | 9,100 | — | — |
| 2021-01-21 | $15.90 | $15.90 | 5,900 | — | — |
| 2021-01-20 | $15.90 | $15.90 | 1,800 | — | — |
| 2021-01-19 | $15.86 | $15.86 | 3,700 | — | — |
| 2021-01-15 | $15.90 | $15.90 | 2,400 | — | — |
| 2021-01-14 | $16.06 | $16.06 | 1,600 | — | — |
| 2021-01-13 | $15.91 | $15.91 | 200 | — | — |
| 2021-01-12 | $15.88 | $15.88 | 2,400 | — | — |
| 2021-01-11 | $15.62 | $15.62 | 1,700 | — | — |
| 2021-01-08 | $15.72 | $15.72 | 100 | — | — |
| 2021-01-07 | $15.71 | $15.71 | 7,800 | — | — |
| 2021-01-06 | $15.67 | $15.67 | 7,000 | — | — |
| 2021-01-05 | $15.64 | $15.64 | 2,900 | — | — |
| 2021-01-04 | $15.32 | $15.32 | 700 | — | — |