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
- 2015-01-16 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 | $19.00 | $25.00 | 589,700 | — | — |
| 2021-12-30 | $18.86 | $24.82 | 554,300 | — | — |
| 2021-12-29 | $18.71 | $24.62 | 303,400 | — | — |
| 2021-12-28 | $18.76 | $24.68 | 396,000 | — | — |
| 2021-12-27 | $18.67 | $24.57 | 637,700 | — | — |
| 2021-12-23 | $18.35 | $24.15 | 441,200 | — | — |
| 2021-12-22 | $18.39 | $24.20 | 631,200 | — | — |
| 2021-12-21 | $18.16 | $23.90 | 692,100 | — | — |
| 2021-12-20 | $17.34 | $22.82 | 1,022,900 | — | — |
| 2021-12-17 | $17.74 | $23.34 | 1,955,300 | — | — |
| 2021-12-16 | $17.75 | $23.36 | 926,100 | — | — |
| 2021-12-15 | $17.80 | $23.42 | 1,049,000 | — | — |
| 2021-12-14 | $17.58 | $23.13 | 1,756,700 | — | — |
| 2021-12-13 | $17.87 | $23.32 | 1,008,800 | — | — |
| 2021-12-10 | $18.04 | $23.54 | 629,600 | — | — |
| 2021-12-09 | $18.18 | $23.72 | 655,500 | — | — |
| 2021-12-08 | $18.63 | $24.31 | 507,400 | — | — |
| 2021-12-07 | $18.32 | $23.90 | 501,300 | — | — |
| 2021-12-06 | $18.13 | $23.66 | 722,000 | — | — |
| 2021-12-03 | $17.54 | $22.89 | 641,800 | — | — |
| 2021-12-02 | $17.56 | $22.91 | 912,000 | — | — |
| 2021-12-01 | $16.61 | $21.67 | 776,700 | — | — |
| 2021-11-30 | $17.23 | $22.48 | 1,249,900 | — | — |
| 2021-11-29 | $17.43 | $22.74 | 850,900 | — | — |
| 2021-11-26 | $17.55 | $22.90 | 707,400 | — | — |
| 2021-11-24 | $18.65 | $24.33 | 300,800 | — | — |
| 2021-11-23 | $18.49 | $24.13 | 542,700 | — | — |
| 2021-11-22 | $18.83 | $24.57 | 758,100 | — | — |
| 2021-11-19 | $18.40 | $24.01 | 767,400 | — | — |
| 2021-11-18 | $18.72 | $24.43 | 690,100 | — | — |
| 2021-11-17 | $18.62 | $24.30 | 583,800 | — | — |
| 2021-11-16 | $18.34 | $23.93 | 605,900 | — | — |
| 2021-11-15 | $18.71 | $24.41 | 391,400 | — | — |
| 2021-11-12 | $18.40 | $24.01 | 259,600 | — | — |
| 2021-11-11 | $18.78 | $24.50 | 288,100 | — | — |
| 2021-11-10 | $18.57 | $24.23 | 384,000 | — | — |
| 2021-11-09 | $18.46 | $24.09 | 415,200 | — | — |
| 2021-11-08 | $18.57 | $24.23 | 526,300 | — | — |
| 2021-11-05 | $19.34 | $25.23 | 665,800 | — | — |
| 2021-11-04 | $18.65 | $24.33 | 709,600 | — | — |
| 2021-11-03 | $18.95 | $24.73 | 675,800 | — | — |
| 2021-11-02 | $18.45 | $24.07 | 504,900 | — | — |
| 2021-11-01 | $18.25 | $23.81 | 843,200 | — | — |
| 2021-10-29 | $17.53 | $22.87 | 823,100 | — | — |
| 2021-10-28 | $17.61 | $22.98 | 714,800 | — | — |
| 2021-10-27 | $17.52 | $22.86 | 793,400 | — | — |
| 2021-10-26 | $18.10 | $23.62 | 459,200 | — | — |
| 2021-10-25 | $18.20 | $23.75 | 537,700 | — | — |
| 2021-10-22 | $18.18 | $23.72 | 371,300 | — | — |
| 2021-10-21 | $18.41 | $24.02 | 392,700 | — | — |
| 2021-10-20 | $18.69 | $24.39 | 426,500 | — | — |
| 2021-10-19 | $18.25 | $23.81 | 372,100 | — | — |
| 2021-10-18 | $18.62 | $24.30 | 311,100 | — | — |
| 2021-10-15 | $18.47 | $24.10 | 503,200 | — | — |
| 2021-10-14 | $18.59 | $24.26 | 335,700 | — | — |
| 2021-10-13 | $18.76 | $24.48 | 428,600 | — | — |
| 2021-10-12 | $18.35 | $23.94 | 877,200 | — | — |
| 2021-10-11 | $18.25 | $23.81 | 677,600 | — | — |
| 2021-10-08 | $18.52 | $24.16 | 609,100 | — | — |
| 2021-10-07 | $18.90 | $24.66 | 604,100 | — | — |
| 2021-10-06 | $18.83 | $24.57 | 394,000 | — | — |
| 2021-10-05 | $18.96 | $24.74 | 625,500 | — | — |
| 2021-10-04 | $19.28 | $25.16 | 725,900 | — | — |
| 2021-10-01 | $19.15 | $24.99 | 774,700 | — | — |
| 2021-09-30 | $18.31 | $23.89 | 1,273,200 | — | — |
| 2021-09-29 | $18.47 | $24.10 | 512,300 | — | — |
| 2021-09-28 | $18.35 | $23.94 | 522,200 | — | — |
| 2021-09-27 | $18.35 | $23.94 | 901,200 | — | — |
| 2021-09-24 | $18.16 | $23.69 | 564,900 | — | — |
| 2021-09-23 | $18.40 | $24.01 | 845,800 | — | — |
| 2021-09-22 | $18.12 | $23.64 | 640,100 | — | — |
| 2021-09-21 | $17.75 | $23.16 | 1,126,600 | — | — |
| 2021-09-20 | $17.82 | $23.25 | 571,300 | — | — |
| 2021-09-17 | $17.95 | $23.42 | 1,881,400 | — | — |
| 2021-09-16 | $18.34 | $23.93 | 358,400 | — | — |
| 2021-09-15 | $18.28 | $23.85 | 580,900 | — | — |
| 2021-09-14 | $18.15 | $23.68 | 616,100 | — | — |
| 2021-09-13 | $18.26 | $23.63 | 540,500 | — | — |
| 2021-09-10 | $17.71 | $22.92 | 615,100 | — | — |
| 2021-09-09 | $18.22 | $23.58 | 622,800 | — | — |
| 2021-09-08 | $18.63 | $24.11 | 534,000 | — | — |
| 2021-09-07 | $18.63 | $24.11 | 742,800 | — | — |
| 2021-09-03 | $18.99 | $24.57 | 560,500 | — | — |
| 2021-09-02 | $19.05 | $24.65 | 1,079,100 | — | — |
| 2021-09-01 | $18.96 | $24.54 | 907,800 | — | — |
| 2021-08-31 | $18.94 | $24.51 | 782,700 | — | — |
| 2021-08-30 | $18.77 | $24.29 | 752,600 | — | — |
| 2021-08-27 | $19.18 | $24.82 | 1,106,600 | — | — |
| 2021-08-26 | $18.49 | $23.93 | 598,400 | — | — |
| 2021-08-25 | $18.69 | $24.19 | 489,200 | — | — |
| 2021-08-24 | $18.56 | $24.02 | 383,000 | — | — |
| 2021-08-23 | $18.34 | $23.73 | 351,700 | — | — |
| 2021-08-20 | $18.45 | $23.88 | 515,900 | — | — |
| 2021-08-19 | $18.11 | $23.44 | 414,000 | — | — |
| 2021-08-18 | $18.23 | $23.59 | 442,500 | — | — |
| 2021-08-17 | $18.42 | $23.84 | 887,900 | — | — |
| 2021-08-16 | $18.62 | $24.10 | 442,800 | — | — |
| 2021-08-13 | $18.91 | $24.47 | 362,200 | — | — |
| 2021-08-12 | $18.81 | $24.34 | 700,000 | — | — |
| 2021-08-11 | $19.12 | $24.74 | 567,200 | — | — |
| 2021-08-10 | $18.88 | $24.43 | 665,600 | — | — |
| 2021-08-09 | $18.95 | $24.52 | 465,200 | — | — |
| 2021-08-06 | $19.25 | $24.91 | 560,600 | — | — |
| 2021-08-05 | $19.15 | $24.78 | 984,000 | — | — |
| 2021-08-04 | $18.63 | $24.11 | 802,000 | — | — |
| 2021-08-03 | $18.79 | $24.32 | 630,300 | — | — |
| 2021-08-02 | $18.82 | $24.35 | 991,600 | — | — |
| 2021-07-30 | $19.00 | $24.59 | 747,600 | — | — |
| 2021-07-29 | $19.06 | $24.66 | 768,000 | — | — |
| 2021-07-28 | $18.63 | $24.11 | 982,300 | — | — |
| 2021-07-27 | $18.68 | $24.17 | 837,300 | — | — |
| 2021-07-26 | $18.90 | $24.46 | 739,400 | — | — |
| 2021-07-23 | $18.83 | $24.37 | 429,600 | — | — |
| 2021-07-22 | $18.73 | $24.24 | 717,600 | — | — |
| 2021-07-21 | $19.58 | $25.34 | 1,409,900 | — | — |
| 2021-07-20 | $19.06 | $24.66 | 1,783,500 | — | — |
| 2021-07-19 | $17.91 | $23.18 | 1,522,000 | — | — |
| 2021-07-16 | $18.47 | $23.90 | 805,800 | — | — |
| 2021-07-15 | $18.80 | $24.33 | 961,600 | — | — |
| 2021-07-14 | $18.87 | $24.42 | 530,300 | — | — |
| 2021-07-13 | $18.78 | $24.30 | 702,500 | — | — |
| 2021-07-12 | $19.22 | $24.87 | 485,200 | — | — |
| 2021-07-09 | $18.94 | $24.51 | 1,062,700 | — | — |
| 2021-07-08 | $18.42 | $23.84 | 732,600 | — | — |
| 2021-07-07 | $18.77 | $24.29 | 465,000 | — | — |
| 2021-07-06 | $18.98 | $24.56 | 443,900 | — | — |
| 2021-07-02 | $19.24 | $24.90 | 451,600 | — | — |
| 2021-07-01 | $19.36 | $25.05 | 788,000 | — | — |
| 2021-06-30 | $19.10 | $24.72 | 1,115,500 | — | — |
| 2021-06-29 | $19.07 | $24.68 | 725,400 | — | — |
| 2021-06-28 | $19.15 | $24.78 | 607,500 | — | — |
| 2021-06-25 | $19.51 | $25.25 | 1,650,400 | — | — |
| 2021-06-24 | $19.43 | $25.14 | 514,000 | — | — |
| 2021-06-23 | $19.50 | $25.23 | 826,000 | — | — |
| 2021-06-22 | $19.50 | $25.23 | 755,300 | — | — |
| 2021-06-21 | $19.70 | $25.49 | 867,800 | — | — |
| 2021-06-18 | $19.18 | $24.82 | 1,758,400 | — | — |
| 2021-06-17 | $19.67 | $25.45 | 974,000 | — | — |
| 2021-06-16 | $20.00 | $25.88 | 719,300 | — | — |
| 2021-06-15 | $20.05 | $25.95 | 537,100 | — | — |
| 2021-06-14 | $20.08 | $25.98 | 422,200 | — | — |
| 2021-06-11 | $20.27 | $26.04 | 314,000 | — | — |
| 2021-06-10 | $20.10 | $25.82 | 413,700 | — | — |
| 2021-06-09 | $20.20 | $25.95 | 380,900 | — | — |
| 2021-06-08 | $20.08 | $25.79 | 364,400 | — | — |
| 2021-06-07 | $19.92 | $25.59 | 235,300 | — | — |
| 2021-06-04 | $19.58 | $25.15 | 299,700 | — | — |
| 2021-06-03 | $19.79 | $25.42 | 432,700 | — | — |
| 2021-06-02 | $20.08 | $25.79 | 492,100 | — | — |
| 2021-06-01 | $19.83 | $25.47 | 537,800 | — | — |
| 2021-05-28 | $19.35 | $24.85 | 508,200 | — | — |
| 2021-05-27 | $19.34 | $24.84 | 521,900 | — | — |
| 2021-05-26 | $19.26 | $24.74 | 437,000 | — | — |
| 2021-05-25 | $18.89 | $24.26 | 418,400 | — | — |
| 2021-05-24 | $18.96 | $24.35 | 612,700 | — | — |
| 2021-05-21 | $18.97 | $24.37 | 766,900 | — | — |
| 2021-05-20 | $18.96 | $24.35 | 591,400 | — | — |
| 2021-05-19 | $18.91 | $24.29 | 408,100 | — | — |
| 2021-05-18 | $18.89 | $24.26 | 734,900 | — | — |
| 2021-05-17 | $19.01 | $24.42 | 429,900 | — | — |
| 2021-05-14 | $18.93 | $24.32 | 456,300 | — | — |
| 2021-05-13 | $18.67 | $23.98 | 723,200 | — | — |
| 2021-05-12 | $18.21 | $23.39 | 890,500 | — | — |
| 2021-05-11 | $19.00 | $24.41 | 986,400 | — | — |
| 2021-05-10 | $19.03 | $24.44 | 594,900 | — | — |
| 2021-05-07 | $19.29 | $24.78 | 873,400 | — | — |
| 2021-05-06 | $18.93 | $24.32 | 385,100 | — | — |
| 2021-05-05 | $18.55 | $23.83 | 426,800 | — | — |
| 2021-05-04 | $18.95 | $24.34 | 1,002,500 | — | — |
| 2021-05-03 | $18.76 | $24.10 | 944,300 | — | — |
| 2021-04-30 | $18.85 | $24.21 | 1,030,700 | — | — |
| 2021-04-29 | $19.00 | $24.41 | 575,100 | — | — |
| 2021-04-28 | $18.69 | $24.01 | 551,300 | — | — |
| 2021-04-27 | $18.78 | $24.12 | 496,700 | — | — |
| 2021-04-26 | $18.59 | $23.88 | 674,800 | — | — |
| 2021-04-23 | $18.30 | $23.51 | 661,900 | — | — |
| 2021-04-22 | $17.96 | $23.07 | 521,100 | — | — |
| 2021-04-21 | $18.08 | $23.22 | 805,500 | — | — |
| 2021-04-20 | $17.86 | $22.94 | 712,100 | — | — |
| 2021-04-19 | $17.95 | $23.06 | 634,400 | — | — |
| 2021-04-16 | $17.88 | $22.97 | 641,700 | — | — |
| 2021-04-15 | $18.10 | $23.25 | 868,000 | — | — |
| 2021-04-14 | $17.42 | $22.38 | 342,800 | — | — |
| 2021-04-13 | $17.56 | $22.56 | 604,300 | — | — |
| 2021-04-12 | $17.36 | $22.30 | 561,500 | — | — |
| 2021-04-09 | $17.33 | $22.26 | 666,300 | — | — |
| 2021-04-08 | $17.30 | $22.22 | 555,200 | — | — |
| 2021-04-07 | $17.16 | $22.04 | 707,900 | — | — |
| 2021-04-06 | $17.09 | $21.95 | 597,400 | — | — |
| 2021-04-05 | $16.88 | $21.68 | 879,000 | — | — |
| 2021-04-01 | $17.02 | $21.86 | 750,700 | — | — |
| 2021-03-31 | $16.52 | $21.22 | 923,300 | — | — |
| 2021-03-30 | $16.91 | $21.72 | 678,700 | — | — |
| 2021-03-29 | $16.69 | $21.44 | 810,500 | — | — |
| 2021-03-26 | $17.34 | $22.27 | 1,093,600 | — | — |
| 2021-03-25 | $16.76 | $21.53 | 1,853,100 | — | — |
| 2021-03-24 | $16.57 | $21.28 | 814,000 | — | — |
| 2021-03-23 | $16.39 | $21.05 | 508,200 | — | — |
| 2021-03-22 | $16.79 | $21.57 | 667,700 | — | — |
| 2021-03-19 | $17.13 | $22.00 | 1,773,700 | — | — |
| 2021-03-18 | $17.67 | $22.70 | 888,000 | — | — |
| 2021-03-17 | $17.71 | $22.75 | 742,900 | — | — |
| 2021-03-16 | $17.38 | $22.32 | 419,200 | — | — |
| 2021-03-15 | $17.93 | $23.03 | 1,098,300 | — | — |
| 2021-03-12 | $18.05 | $23.18 | 1,042,500 | — | — |
| 2021-03-11 | $17.62 | $22.44 | 1,310,300 | — | — |
| 2021-03-10 | $18.00 | $22.92 | 618,400 | — | — |
| 2021-03-09 | $17.37 | $22.12 | 936,000 | — | — |
| 2021-03-08 | $18.01 | $22.94 | 887,700 | — | — |
| 2021-03-05 | $17.22 | $21.93 | 634,300 | — | — |
| 2021-03-04 | $16.69 | $21.26 | 932,700 | — | — |
| 2021-03-03 | $16.70 | $21.27 | 1,171,500 | — | — |
| 2021-03-02 | $16.15 | $20.57 | 979,900 | — | — |
| 2021-03-01 | $16.70 | $21.27 | 800,000 | — | — |
| 2021-02-26 | $16.50 | $21.01 | 1,051,600 | — | — |
| 2021-02-25 | $16.65 | $21.20 | 1,528,700 | — | — |
| 2021-02-24 | $17.35 | $22.10 | 1,117,600 | — | — |
| 2021-02-23 | $16.97 | $21.61 | 1,106,500 | — | — |
| 2021-02-22 | $16.90 | $21.52 | 779,500 | — | — |
| 2021-02-19 | $16.35 | $20.82 | 1,274,700 | — | — |
| 2021-02-18 | $16.27 | $20.72 | 821,500 | — | — |
| 2021-02-17 | $16.42 | $20.91 | 806,500 | — | — |
| 2021-02-16 | $16.43 | $20.92 | 973,200 | — | — |
| 2021-02-12 | $16.07 | $20.47 | 908,500 | — | — |
| 2021-02-11 | $15.69 | $19.98 | 951,600 | — | — |
| 2021-02-10 | $15.39 | $19.60 | 967,700 | — | — |
| 2021-02-09 | $15.14 | $19.28 | 308,500 | — | — |
| 2021-02-08 | $15.03 | $19.14 | 300,500 | — | — |
| 2021-02-05 | $14.80 | $18.85 | 310,300 | — | — |
| 2021-02-04 | $14.66 | $18.67 | 527,800 | — | — |
| 2021-02-03 | $14.28 | $18.19 | 477,700 | — | — |
| 2021-02-02 | $14.10 | $17.96 | 464,400 | — | — |
| 2021-02-01 | $14.03 | $17.87 | 625,600 | — | — |
| 2021-01-29 | $13.79 | $17.56 | 714,300 | — | — |
| 2021-01-28 | $14.47 | $18.43 | 671,200 | — | — |
| 2021-01-27 | $14.50 | $18.47 | 872,200 | — | — |
| 2021-01-26 | $14.72 | $18.75 | 527,600 | — | — |
| 2021-01-25 | $14.77 | $18.81 | 624,800 | — | — |
| 2021-01-22 | $14.23 | $18.12 | 758,000 | — | — |
| 2021-01-21 | $14.03 | $17.87 | 709,800 | — | — |
| 2021-01-20 | $14.69 | $18.71 | 520,600 | — | — |
| 2021-01-19 | $14.50 | $18.47 | 607,500 | — | — |
| 2021-01-15 | $14.85 | $18.91 | 1,024,500 | — | — |
| 2021-01-14 | $14.80 | $18.85 | 1,496,700 | — | — |
| 2021-01-13 | $14.26 | $18.16 | 1,123,800 | — | — |
| 2021-01-12 | $13.83 | $17.61 | 817,500 | — | — |
| 2021-01-11 | $13.30 | $16.94 | 645,000 | — | — |
| 2021-01-08 | $13.83 | $17.61 | 1,218,400 | — | — |
| 2021-01-07 | $13.81 | $17.59 | 1,277,700 | — | — |
| 2021-01-06 | $13.63 | $17.36 | 1,025,700 | — | — |
| 2021-01-05 | $12.81 | $16.31 | 795,000 | — | — |
| 2021-01-04 | $12.61 | $16.06 | 1,018,700 | — | — |