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
- 2005-02-11 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 | $18.86 | $27.27 | 18,600 | — | — |
| 2021-12-30 | $18.68 | $27.01 | 48,600 | — | — |
| 2021-12-29 | $19.04 | $27.53 | 44,200 | — | — |
| 2021-12-28 | $19.13 | $27.66 | 76,700 | — | — |
| 2021-12-27 | $18.19 | $26.30 | 23,600 | — | — |
| 2021-12-23 | $17.99 | $26.01 | 23,600 | — | — |
| 2021-12-22 | $17.85 | $25.81 | 21,700 | — | — |
| 2021-12-21 | $17.67 | $25.55 | 31,900 | — | — |
| 2021-12-20 | $17.40 | $25.16 | 65,300 | — | — |
| 2021-12-17 | $17.49 | $25.29 | 149,400 | — | — |
| 2021-12-16 | $17.42 | $25.19 | 114,000 | — | — |
| 2021-12-15 | $17.40 | $25.16 | 132,400 | — | — |
| 2021-12-14 | $17.52 | $25.33 | 112,300 | — | — |
| 2021-12-13 | $17.70 | $25.59 | 103,300 | — | — |
| 2021-12-10 | $17.54 | $25.36 | 95,100 | — | — |
| 2021-12-09 | $17.89 | $25.87 | 38,500 | — | — |
| 2021-12-08 | $18.09 | $26.16 | 34,700 | — | — |
| 2021-12-07 | $17.82 | $25.77 | 33,400 | — | — |
| 2021-12-06 | $17.81 | $25.75 | 28,500 | — | — |
| 2021-12-03 | $18.23 | $26.36 | 27,100 | — | — |
| 2021-12-02 | $18.85 | $27.10 | 52,800 | — | — |
| 2021-12-01 | $18.32 | $26.34 | 38,900 | — | — |
| 2021-11-30 | $18.59 | $26.73 | 52,100 | — | — |
| 2021-11-29 | $19.07 | $27.42 | 31,800 | — | — |
| 2021-11-26 | $19.41 | $27.91 | 14,900 | — | — |
| 2021-11-24 | $20.51 | $29.49 | 21,700 | — | — |
| 2021-11-23 | $20.59 | $29.60 | 60,600 | — | — |
| 2021-11-22 | $20.34 | $29.25 | 96,300 | — | — |
| 2021-11-19 | $20.06 | $28.84 | 34,300 | — | — |
| 2021-11-18 | $19.80 | $28.47 | 36,400 | — | — |
| 2021-11-17 | $20.45 | $29.40 | 13,300 | — | — |
| 2021-11-16 | $21.01 | $30.21 | 28,200 | — | — |
| 2021-11-15 | $21.10 | $30.34 | 24,600 | — | — |
| 2021-11-12 | $21.10 | $30.34 | 28,400 | — | — |
| 2021-11-11 | $21.43 | $30.81 | 33,400 | — | — |
| 2021-11-10 | $21.28 | $30.60 | 14,400 | — | — |
| 2021-11-09 | $21.39 | $30.75 | 33,800 | — | — |
| 2021-11-08 | $21.61 | $31.07 | 31,300 | — | — |
| 2021-11-05 | $21.46 | $30.86 | 37,800 | — | — |
| 2021-11-04 | $20.88 | $30.02 | 23,500 | — | — |
| 2021-11-03 | $20.96 | $30.14 | 25,300 | — | — |
| 2021-11-02 | $20.92 | $30.08 | 41,600 | — | — |
| 2021-11-01 | $20.41 | $29.35 | 46,100 | — | — |
| 2021-10-29 | $21.08 | $30.31 | 47,600 | — | — |
| 2021-10-28 | $21.74 | $31.26 | 26,600 | — | — |
| 2021-10-27 | $21.52 | $30.94 | 20,000 | — | — |
| 2021-10-26 | $22.12 | $31.80 | 37,600 | — | — |
| 2021-10-25 | $22.36 | $32.15 | 61,300 | — | — |
| 2021-10-22 | $21.86 | $31.43 | 28,100 | — | — |
| 2021-10-21 | $21.62 | $31.09 | 39,400 | — | — |
| 2021-10-20 | $21.95 | $31.56 | 52,500 | — | — |
| 2021-10-19 | $20.94 | $30.11 | 21,200 | — | — |
| 2021-10-18 | $20.92 | $30.08 | 37,400 | — | — |
| 2021-10-15 | $20.82 | $29.94 | 40,500 | — | — |
| 2021-10-14 | $20.27 | $29.14 | 38,400 | — | — |
| 2021-10-13 | $19.84 | $28.53 | 21,300 | — | — |
| 2021-10-12 | $19.82 | $28.50 | 32,800 | — | — |
| 2021-10-11 | $19.95 | $28.68 | 40,400 | — | — |
| 2021-10-08 | $19.79 | $28.45 | 18,000 | — | — |
| 2021-10-07 | $20.04 | $28.81 | 17,800 | — | — |
| 2021-10-06 | $20.16 | $28.99 | 35,900 | — | — |
| 2021-10-05 | $20.27 | $29.14 | 117,300 | — | — |
| 2021-10-04 | $20.19 | $29.03 | 33,300 | — | — |
| 2021-10-01 | $20.27 | $29.14 | 34,000 | — | — |
| 2021-09-30 | $20.08 | $28.87 | 53,100 | — | — |
| 2021-09-29 | $19.74 | $28.38 | 28,500 | — | — |
| 2021-09-28 | $19.64 | $28.24 | 37,500 | — | — |
| 2021-09-27 | $20.03 | $28.80 | 29,700 | — | — |
| 2021-09-24 | $19.67 | $28.28 | 29,800 | — | — |
| 2021-09-23 | $19.94 | $28.67 | 32,300 | — | — |
| 2021-09-22 | $20.13 | $28.94 | 109,600 | — | — |
| 2021-09-21 | $19.69 | $28.31 | 202,400 | — | — |
| 2021-09-20 | $19.05 | $27.39 | 153,600 | — | — |
| 2021-09-17 | $19.55 | $28.11 | 209,900 | — | — |
| 2021-09-16 | $20.26 | $29.13 | 90,500 | — | — |
| 2021-09-15 | $20.48 | $29.45 | 102,600 | — | — |
| 2021-09-14 | $20.44 | $29.39 | 23,700 | — | — |
| 2021-09-13 | $20.82 | $29.94 | 37,600 | — | — |
| 2021-09-10 | $20.65 | $29.69 | 37,500 | — | — |
| 2021-09-09 | $20.46 | $29.42 | 27,500 | — | — |
| 2021-09-08 | $21.07 | $30.29 | 19,900 | — | — |
| 2021-09-07 | $21.40 | $30.77 | 57,900 | — | — |
| 2021-09-03 | $21.55 | $30.98 | 10,400 | — | — |
| 2021-09-02 | $21.90 | $31.49 | 27,000 | — | — |
| 2021-09-01 | $22.05 | $31.55 | 17,000 | — | — |
| 2021-08-31 | $21.87 | $31.30 | 34,900 | — | — |
| 2021-08-30 | $21.79 | $31.18 | 16,000 | — | — |
| 2021-08-27 | $22.20 | $31.77 | 29,700 | — | — |
| 2021-08-26 | $21.70 | $31.05 | 37,200 | — | — |
| 2021-08-25 | $22.47 | $32.15 | 135,500 | — | — |
| 2021-08-24 | $21.95 | $31.41 | 31,600 | — | — |
| 2021-08-23 | $21.61 | $30.92 | 201,100 | — | — |
| 2021-08-20 | $21.38 | $30.59 | 92,400 | — | — |
| 2021-08-19 | $21.27 | $30.44 | 27,700 | — | — |
| 2021-08-18 | $21.71 | $31.07 | 32,200 | — | — |
| 2021-08-17 | $21.57 | $30.87 | 25,800 | — | — |
| 2021-08-16 | $21.78 | $31.17 | 51,500 | — | — |
| 2021-08-13 | $21.82 | $31.22 | 10,800 | — | — |
| 2021-08-12 | $21.99 | $31.47 | 27,000 | — | — |
| 2021-08-11 | $21.83 | $31.24 | 44,800 | — | — |
| 2021-08-10 | $21.52 | $30.79 | 13,800 | — | — |
| 2021-08-09 | $21.24 | $30.39 | 31,100 | — | — |
| 2021-08-06 | $21.60 | $30.91 | 17,100 | — | — |
| 2021-08-05 | $21.39 | $30.61 | 19,200 | — | — |
| 2021-08-04 | $21.52 | $30.79 | 25,800 | — | — |
| 2021-08-03 | $22.37 | $32.01 | 27,700 | — | — |
| 2021-08-02 | $22.36 | $32.00 | 29,900 | — | — |
| 2021-07-30 | $23.05 | $32.98 | 47,000 | — | — |
| 2021-07-29 | $22.89 | $32.75 | 43,900 | — | — |
| 2021-07-28 | $22.31 | $31.92 | 24,200 | — | — |
| 2021-07-27 | $21.95 | $31.41 | 17,100 | — | — |
| 2021-07-26 | $22.08 | $31.60 | 22,300 | — | — |
| 2021-07-23 | $22.17 | $31.72 | 20,000 | — | — |
| 2021-07-22 | $21.63 | $30.95 | 27,800 | — | — |
| 2021-07-21 | $22.34 | $31.97 | 16,100 | — | — |
| 2021-07-20 | $22.03 | $31.52 | 47,000 | — | — |
| 2021-07-19 | $21.73 | $31.09 | 45,500 | — | — |
| 2021-07-16 | $22.71 | $32.50 | 34,200 | — | — |
| 2021-07-15 | $23.36 | $33.43 | 36,200 | — | — |
| 2021-07-14 | $23.31 | $33.36 | 50,100 | — | — |
| 2021-07-13 | $23.10 | $33.06 | 30,000 | — | — |
| 2021-07-12 | $23.17 | $33.16 | 31,600 | — | — |
| 2021-07-09 | $23.21 | $33.21 | 32,500 | — | — |
| 2021-07-08 | $22.67 | $32.44 | 46,500 | — | — |
| 2021-07-07 | $22.98 | $32.88 | 23,000 | — | — |
| 2021-07-06 | $23.07 | $33.01 | 30,000 | — | — |
| 2021-07-02 | $23.34 | $33.40 | 33,800 | — | — |
| 2021-07-01 | $23.67 | $33.87 | 44,400 | — | — |
| 2021-06-30 | $23.30 | $33.34 | 49,500 | — | — |
| 2021-06-29 | $22.87 | $32.73 | 49,700 | — | — |
| 2021-06-28 | $22.53 | $32.24 | 68,700 | — | — |
| 2021-06-25 | $22.57 | $32.30 | 154,700 | — | — |
| 2021-06-24 | $23.05 | $32.98 | 29,300 | — | — |
| 2021-06-23 | $22.96 | $32.85 | 154,400 | — | — |
| 2021-06-22 | $22.38 | $32.03 | 77,100 | — | — |
| 2021-06-21 | $22.22 | $31.80 | 71,900 | — | — |
| 2021-06-18 | $21.50 | $30.77 | 157,000 | — | — |
| 2021-06-17 | $23.07 | $33.01 | 77,200 | — | — |
| 2021-06-16 | $23.70 | $33.91 | 42,400 | — | — |
| 2021-06-15 | $24.50 | $35.06 | 107,000 | — | — |
| 2021-06-14 | $24.29 | $34.76 | 51,200 | — | — |
| 2021-06-11 | $24.70 | $35.34 | 25,800 | — | — |
| 2021-06-10 | $25.00 | $35.77 | 25,200 | — | — |
| 2021-06-09 | $25.29 | $36.19 | 38,300 | — | — |
| 2021-06-08 | $25.49 | $36.48 | 28,100 | — | — |
| 2021-06-07 | $25.46 | $36.43 | 42,500 | — | — |
| 2021-06-04 | $25.15 | $35.99 | 29,200 | — | — |
| 2021-06-03 | $25.25 | $35.98 | 20,700 | — | — |
| 2021-06-02 | $24.99 | $35.61 | 27,300 | — | — |
| 2021-06-01 | $26.08 | $37.16 | 61,800 | — | — |
| 2021-05-28 | $25.00 | $35.63 | 42,700 | — | — |
| 2021-05-27 | $25.16 | $35.85 | 49,600 | — | — |
| 2021-05-26 | $24.86 | $35.43 | 70,000 | — | — |
| 2021-05-25 | $24.83 | $35.38 | 83,400 | — | — |
| 2021-05-24 | $25.34 | $36.11 | 148,800 | — | — |
| 2021-05-21 | $25.08 | $35.74 | 23,700 | — | — |
| 2021-05-20 | $25.06 | $35.71 | 15,400 | — | — |
| 2021-05-19 | $25.11 | $35.78 | 47,600 | — | — |
| 2021-05-18 | $25.95 | $36.98 | 12,800 | — | — |
| 2021-05-17 | $26.46 | $37.71 | 25,400 | — | — |
| 2021-05-14 | $26.83 | $38.23 | 36,800 | — | — |
| 2021-05-13 | $26.15 | $37.26 | 25,400 | — | — |
| 2021-05-12 | $25.23 | $35.95 | 28,700 | — | — |
| 2021-05-11 | $25.87 | $36.87 | 36,200 | — | — |
| 2021-05-10 | $25.96 | $36.99 | 44,100 | — | — |
| 2021-05-07 | $26.15 | $37.26 | 25,100 | — | — |
| 2021-05-06 | $25.35 | $36.12 | 38,900 | — | — |
| 2021-05-05 | $24.85 | $35.41 | 27,100 | — | — |
| 2021-05-04 | $25.00 | $35.63 | 50,400 | — | — |
| 2021-05-03 | $25.42 | $36.22 | 27,000 | — | — |
| 2021-04-30 | $25.01 | $35.64 | 60,100 | — | — |
| 2021-04-29 | $24.27 | $34.59 | 47,100 | — | — |
| 2021-04-28 | $24.00 | $34.20 | 20,200 | — | — |
| 2021-04-27 | $24.04 | $34.26 | 22,300 | — | — |
| 2021-04-26 | $24.04 | $34.26 | 28,900 | — | — |
| 2021-04-23 | $24.05 | $34.27 | 33,100 | — | — |
| 2021-04-22 | $23.11 | $32.93 | 79,400 | — | — |
| 2021-04-21 | $24.13 | $34.39 | 35,900 | — | — |
| 2021-04-20 | $24.66 | $35.14 | 26,500 | — | — |
| 2021-04-19 | $25.56 | $36.42 | 39,800 | — | — |
| 2021-04-16 | $26.28 | $37.45 | 25,400 | — | — |
| 2021-04-15 | $26.40 | $37.62 | 16,000 | — | — |
| 2021-04-14 | $26.43 | $37.66 | 33,700 | — | — |
| 2021-04-13 | $26.17 | $37.29 | 46,600 | — | — |
| 2021-04-12 | $26.57 | $37.86 | 21,900 | — | — |
| 2021-04-09 | $26.67 | $38.01 | 25,200 | — | — |
| 2021-04-08 | $26.32 | $37.51 | 44,700 | — | — |
| 2021-04-07 | $26.30 | $37.48 | 41,800 | — | — |
| 2021-04-06 | $26.75 | $38.12 | 19,400 | — | — |
| 2021-04-05 | $26.88 | $38.30 | 18,700 | — | — |
| 2021-04-01 | $26.58 | $37.88 | 37,300 | — | — |
| 2021-03-31 | $26.31 | $37.49 | 108,400 | — | — |
| 2021-03-30 | $26.05 | $37.12 | 57,000 | — | — |
| 2021-03-29 | $26.25 | $37.41 | 42,200 | — | — |
| 2021-03-26 | $26.28 | $37.45 | 55,000 | — | — |
| 2021-03-25 | $25.57 | $36.44 | 38,700 | — | — |
| 2021-03-24 | $25.56 | $36.42 | 46,900 | — | — |
| 2021-03-23 | $25.61 | $36.49 | 57,700 | — | — |
| 2021-03-22 | $26.58 | $37.88 | 36,700 | — | — |
| 2021-03-19 | $26.95 | $38.40 | 99,800 | — | — |
| 2021-03-18 | $26.91 | $38.35 | 100,500 | — | — |
| 2021-03-17 | $26.57 | $37.86 | 57,000 | — | — |
| 2021-03-16 | $25.94 | $36.96 | 75,100 | — | — |
| 2021-03-15 | $26.19 | $37.32 | 43,700 | — | — |
| 2021-03-12 | $26.54 | $37.82 | 65,700 | — | — |
| 2021-03-11 | $26.50 | $37.76 | 35,700 | — | — |
| 2021-03-10 | $26.58 | $37.88 | 50,300 | — | — |
| 2021-03-09 | $25.72 | $36.65 | 31,500 | — | — |
| 2021-03-08 | $25.76 | $36.71 | 36,200 | — | — |
| 2021-03-05 | $25.50 | $36.34 | 96,300 | — | — |
| 2021-03-04 | $24.53 | $34.96 | 32,100 | — | — |
| 2021-03-03 | $25.02 | $35.65 | 128,300 | — | — |
| 2021-03-02 | $24.11 | $34.36 | 134,300 | — | — |
| 2021-03-01 | $24.14 | $34.40 | 46,400 | — | — |
| 2021-02-26 | $23.41 | $33.36 | 60,800 | — | — |
| 2021-02-25 | $23.89 | $33.89 | 30,100 | — | — |
| 2021-02-24 | $24.21 | $34.35 | 91,300 | — | — |
| 2021-02-23 | $24.21 | $34.35 | 45,200 | — | — |
| 2021-02-22 | $24.22 | $34.36 | 32,600 | — | — |
| 2021-02-19 | $23.92 | $33.94 | 43,700 | — | — |
| 2021-02-18 | $24.40 | $34.62 | 33,900 | — | — |
| 2021-02-17 | $24.50 | $34.76 | 29,400 | — | — |
| 2021-02-16 | $24.63 | $34.94 | 125,400 | — | — |
| 2021-02-12 | $24.69 | $35.03 | 50,200 | — | — |
| 2021-02-11 | $24.09 | $34.18 | 94,600 | — | — |
| 2021-02-10 | $24.03 | $34.09 | 81,000 | — | — |
| 2021-02-09 | $23.16 | $32.86 | 90,400 | — | — |
| 2021-02-08 | $23.59 | $33.47 | 29,100 | — | — |
| 2021-02-05 | $23.42 | $33.23 | 85,000 | — | — |
| 2021-02-04 | $22.89 | $32.48 | 63,100 | — | — |
| 2021-02-03 | $22.06 | $31.30 | 34,600 | — | — |
| 2021-02-02 | $21.94 | $31.13 | 29,000 | — | — |
| 2021-02-01 | $21.85 | $31.00 | 28,300 | — | — |
| 2021-01-29 | $21.20 | $30.08 | 49,900 | — | — |
| 2021-01-28 | $21.47 | $30.46 | 42,800 | — | — |
| 2021-01-27 | $21.48 | $30.47 | 62,000 | — | — |
| 2021-01-26 | $22.55 | $31.99 | 40,800 | — | — |
| 2021-01-25 | $22.87 | $32.45 | 36,200 | — | — |
| 2021-01-22 | $23.26 | $33.00 | 56,300 | — | — |
| 2021-01-21 | $23.01 | $32.65 | 49,900 | — | — |
| 2021-01-20 | $23.38 | $33.17 | 61,900 | — | — |
| 2021-01-19 | $22.81 | $32.36 | 85,100 | — | — |
| 2021-01-15 | $22.70 | $32.21 | 52,300 | — | — |
| 2021-01-14 | $22.49 | $31.91 | 73,900 | — | — |
| 2021-01-13 | $21.64 | $30.70 | 38,000 | — | — |
| 2021-01-12 | $21.52 | $30.53 | 28,200 | — | — |
| 2021-01-11 | $21.14 | $29.99 | 40,300 | — | — |
| 2021-01-08 | $21.93 | $31.11 | 71,900 | — | — |
| 2021-01-07 | $22.28 | $31.61 | 156,200 | — | — |
| 2021-01-06 | $21.87 | $31.03 | 153,200 | — | — |
| 2021-01-05 | $21.12 | $29.96 | 136,000 | — | — |
| 2021-01-04 | $20.74 | $29.42 | 55,300 | — | — |