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
- 2018-11-26 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 | $15.95 | $16.20 | 308,300 | — | — |
| 2021-12-30 | $15.92 | $16.17 | 452,100 | — | — |
| 2021-12-29 | $15.58 | $15.82 | 381,900 | — | — |
| 2021-12-28 | $16.14 | $16.39 | 343,000 | — | — |
| 2021-12-27 | $16.28 | $16.53 | 365,200 | — | — |
| 2021-12-23 | $16.38 | $16.64 | 325,100 | — | — |
| 2021-12-22 | $16.35 | $16.61 | 326,600 | — | — |
| 2021-12-21 | $16.44 | $16.70 | 392,600 | — | — |
| 2021-12-20 | $16.40 | $16.66 | 619,300 | — | — |
| 2021-12-17 | $16.45 | $16.71 | 707,800 | — | — |
| 2021-12-16 | $16.70 | $16.91 | 691,700 | — | — |
| 2021-12-15 | $17.14 | $17.35 | 707,900 | — | — |
| 2021-12-14 | $16.59 | $16.80 | 706,300 | — | — |
| 2021-12-13 | $16.97 | $17.18 | 921,500 | — | — |
| 2021-12-10 | $15.94 | $16.14 | 565,000 | — | — |
| 2021-12-09 | $15.69 | $15.88 | 432,800 | — | — |
| 2021-12-08 | $16.00 | $16.20 | 886,400 | — | — |
| 2021-12-07 | $15.77 | $15.97 | 694,300 | — | — |
| 2021-12-06 | $15.04 | $15.23 | 621,600 | — | — |
| 2021-12-03 | $14.30 | $14.48 | 597,400 | — | — |
| 2021-12-02 | $14.32 | $14.50 | 574,900 | — | — |
| 2021-12-01 | $13.73 | $13.90 | 746,200 | — | — |
| 2021-11-30 | $14.11 | $14.28 | 808,600 | — | — |
| 2021-11-29 | $15.11 | $15.30 | 1,225,600 | — | — |
| 2021-11-26 | $15.37 | $15.56 | 274,500 | — | — |
| 2021-11-24 | $15.89 | $16.09 | 326,500 | — | — |
| 2021-11-23 | $15.77 | $15.97 | 335,700 | — | — |
| 2021-11-22 | $15.77 | $15.97 | 525,500 | — | — |
| 2021-11-19 | $15.93 | $16.13 | 1,275,900 | — | — |
| 2021-11-18 | $16.55 | $16.75 | 447,400 | — | — |
| 2021-11-17 | $16.70 | $16.91 | 469,500 | — | — |
| 2021-11-16 | $16.59 | $16.80 | 1,082,600 | — | — |
| 2021-11-15 | $17.06 | $17.27 | 575,800 | — | — |
| 2021-11-12 | $17.29 | $17.50 | 586,900 | — | — |
| 2021-11-11 | $17.25 | $17.46 | 1,129,300 | — | — |
| 2021-11-10 | $16.19 | $16.39 | 637,600 | — | — |
| 2021-11-09 | $15.92 | $16.12 | 569,300 | — | — |
| 2021-11-08 | $15.85 | $16.05 | 553,800 | — | — |
| 2021-11-05 | $15.71 | $15.90 | 529,500 | — | — |
| 2021-11-04 | $15.52 | $15.71 | 478,100 | — | — |
| 2021-11-03 | $16.01 | $16.21 | 457,700 | — | — |
| 2021-11-02 | $15.95 | $16.15 | 464,700 | — | — |
| 2021-11-01 | $16.08 | $16.28 | 812,200 | — | — |
| 2021-10-29 | $15.59 | $15.78 | 398,400 | — | — |
| 2021-10-28 | $15.72 | $15.91 | 421,400 | — | — |
| 2021-10-27 | $15.50 | $15.69 | 507,400 | — | — |
| 2021-10-26 | $15.51 | $15.70 | 902,300 | — | — |
| 2021-10-25 | $15.15 | $15.34 | 435,600 | — | — |
| 2021-10-22 | $15.40 | $15.59 | 467,500 | — | — |
| 2021-10-21 | $15.77 | $15.97 | 362,400 | — | — |
| 2021-10-20 | $15.95 | $16.15 | 281,100 | — | — |
| 2021-10-19 | $16.01 | $16.21 | 567,200 | — | — |
| 2021-10-18 | $15.75 | $15.94 | 355,700 | — | — |
| 2021-10-15 | $16.05 | $16.25 | 499,100 | — | — |
| 2021-10-14 | $16.17 | $16.37 | 445,700 | — | — |
| 2021-10-13 | $15.93 | $16.13 | 432,700 | — | — |
| 2021-10-12 | $15.58 | $15.77 | 857,300 | — | — |
| 2021-10-11 | $15.44 | $15.63 | 2,790,800 | — | — |
| 2021-10-08 | $15.57 | $15.76 | 621,500 | — | — |
| 2021-10-07 | $16.26 | $16.46 | 934,200 | — | — |
| 2021-10-06 | $16.06 | $16.26 | 685,900 | — | — |
| 2021-10-05 | $15.99 | $16.19 | 687,700 | — | — |
| 2021-10-04 | $16.45 | $16.65 | 1,451,600 | — | — |
| 2021-10-01 | $16.35 | $16.55 | 1,271,500 | — | — |
| 2021-09-30 | $17.13 | $17.34 | 370,000 | — | — |
| 2021-09-29 | $17.41 | $17.63 | 582,400 | — | — |
| 2021-09-28 | $17.36 | $17.57 | 851,300 | — | — |
| 2021-09-27 | $17.60 | $17.82 | 1,684,700 | — | — |
| 2021-09-24 | $17.75 | $17.97 | 261,300 | — | — |
| 2021-09-23 | $17.93 | $18.15 | 329,300 | — | — |
| 2021-09-22 | $17.80 | $18.02 | 435,800 | — | — |
| 2021-09-21 | $18.18 | $18.40 | 424,000 | — | — |
| 2021-09-20 | $17.89 | $18.11 | 604,600 | — | — |
| 2021-09-17 | $18.32 | $18.55 | 1,059,800 | — | — |
| 2021-09-16 | $18.53 | $18.71 | 516,900 | — | — |
| 2021-09-15 | $18.35 | $18.53 | 427,600 | — | — |
| 2021-09-14 | $18.45 | $18.63 | 508,800 | — | — |
| 2021-09-13 | $18.82 | $19.00 | 486,200 | — | — |
| 2021-09-10 | $19.33 | $19.52 | 390,500 | — | — |
| 2021-09-09 | $19.56 | $19.75 | 334,500 | — | — |
| 2021-09-08 | $19.61 | $19.80 | 358,400 | — | — |
| 2021-09-07 | $20.18 | $20.37 | 504,600 | — | — |
| 2021-09-03 | $19.85 | $20.04 | 561,200 | — | — |
| 2021-09-02 | $19.97 | $20.16 | 604,800 | — | — |
| 2021-09-01 | $19.74 | $19.93 | 644,000 | — | — |
| 2021-08-31 | $19.42 | $19.61 | 1,270,700 | — | — |
| 2021-08-30 | $18.63 | $18.81 | 1,112,100 | — | — |
| 2021-08-27 | $19.09 | $19.27 | 380,500 | — | — |
| 2021-08-26 | $18.61 | $18.79 | 648,800 | — | — |
| 2021-08-25 | $18.41 | $18.59 | 720,900 | — | — |
| 2021-08-24 | $17.90 | $18.07 | 1,091,400 | — | — |
| 2021-08-23 | $18.34 | $18.52 | 706,700 | — | — |
| 2021-08-20 | $18.02 | $18.19 | 1,768,000 | — | — |
| 2021-08-19 | $17.76 | $17.93 | 1,146,900 | — | — |
| 2021-08-18 | $17.63 | $17.80 | 1,089,500 | — | — |
| 2021-08-17 | $17.99 | $18.16 | 903,500 | — | — |
| 2021-08-16 | $18.60 | $18.78 | 976,000 | — | — |
| 2021-08-13 | $18.77 | $18.95 | 1,087,400 | — | — |
| 2021-08-12 | $19.27 | $19.46 | 3,307,200 | — | — |
| 2021-08-11 | $20.83 | $21.03 | 1,245,400 | — | — |
| 2021-08-10 | $21.58 | $21.79 | 678,300 | — | — |
| 2021-08-09 | $21.54 | $21.75 | 481,300 | — | — |
| 2021-08-06 | $21.82 | $22.03 | 427,600 | — | — |
| 2021-08-05 | $22.11 | $22.32 | 277,600 | — | — |
| 2021-08-04 | $21.75 | $21.96 | 434,000 | — | — |
| 2021-08-03 | $22.32 | $22.54 | 344,800 | — | — |
| 2021-08-02 | $22.86 | $23.08 | 366,100 | — | — |
| 2021-07-30 | $22.64 | $22.86 | 279,800 | — | — |
| 2021-07-29 | $22.43 | $22.65 | 513,600 | — | — |
| 2021-07-28 | $22.49 | $22.71 | 399,800 | — | — |
| 2021-07-27 | $22.74 | $22.96 | 273,200 | — | — |
| 2021-07-26 | $23.13 | $23.35 | 314,300 | — | — |
| 2021-07-23 | $22.95 | $23.17 | 401,600 | — | — |
| 2021-07-22 | $23.14 | $23.36 | 362,800 | — | — |
| 2021-07-21 | $22.61 | $22.83 | 551,700 | — | — |
| 2021-07-20 | $23.43 | $23.66 | 522,500 | — | — |
| 2021-07-19 | $22.82 | $23.04 | 515,600 | — | — |
| 2021-07-16 | $22.75 | $22.97 | 569,500 | — | — |
| 2021-07-15 | $22.67 | $22.89 | 361,600 | — | — |
| 2021-07-14 | $22.54 | $22.76 | 366,700 | — | — |
| 2021-07-13 | $23.09 | $23.31 | 689,600 | — | — |
| 2021-07-12 | $23.02 | $23.24 | 623,100 | — | — |
| 2021-07-09 | $22.85 | $23.07 | 288,800 | — | — |
| 2021-07-08 | $22.56 | $22.78 | 363,300 | — | — |
| 2021-07-07 | $22.63 | $22.85 | 646,000 | — | — |
| 2021-07-06 | $22.53 | $22.75 | 636,000 | — | — |
| 2021-07-02 | $22.15 | $22.36 | 617,700 | — | — |
| 2021-07-01 | $22.27 | $22.48 | 1,153,100 | — | — |
| 2021-06-30 | $21.79 | $22.00 | 1,571,200 | — | — |
| 2021-06-29 | $22.20 | $22.41 | 640,500 | — | — |
| 2021-06-28 | $21.94 | $22.15 | 1,452,600 | — | — |
| 2021-06-25 | $22.23 | $22.44 | 7,819,100 | — | — |
| 2021-06-24 | $22.75 | $22.97 | 819,000 | — | — |
| 2021-06-23 | $23.68 | $23.91 | 788,400 | — | — |
| 2021-06-22 | $23.27 | $23.49 | 839,900 | — | — |
| 2021-06-21 | $22.60 | $22.82 | 706,400 | — | — |
| 2021-06-18 | $22.68 | $22.90 | 692,000 | — | — |
| 2021-06-17 | $23.05 | $23.22 | 536,700 | — | — |
| 2021-06-16 | $22.73 | $22.90 | 692,100 | — | — |
| 2021-06-15 | $23.36 | $23.53 | 279,700 | — | — |
| 2021-06-14 | $23.81 | $23.99 | 331,800 | — | — |
| 2021-06-11 | $23.70 | $23.88 | 377,700 | — | — |
| 2021-06-10 | $23.60 | $23.78 | 384,300 | — | — |
| 2021-06-09 | $24.27 | $24.45 | 633,000 | — | — |
| 2021-06-08 | $25.12 | $25.31 | 587,600 | — | — |
| 2021-06-07 | $25.02 | $25.21 | 924,000 | — | — |
| 2021-06-04 | $24.37 | $24.55 | 422,500 | — | — |
| 2021-06-03 | $24.24 | $24.42 | 679,800 | — | — |
| 2021-06-02 | $23.87 | $24.05 | 548,600 | — | — |
| 2021-06-01 | $23.79 | $23.97 | 527,400 | — | — |
| 2021-05-28 | $23.10 | $23.27 | 1,350,300 | — | — |
| 2021-05-27 | $23.17 | $23.34 | 1,035,800 | — | — |
| 2021-05-26 | $23.60 | $23.78 | 612,700 | — | — |
| 2021-05-25 | $23.64 | $23.82 | 1,165,100 | — | — |
| 2021-05-24 | $23.47 | $23.64 | 685,400 | — | — |
| 2021-05-21 | $23.50 | $23.68 | 520,900 | — | — |
| 2021-05-20 | $23.24 | $23.41 | 506,000 | — | — |
| 2021-05-19 | $23.04 | $23.21 | 524,300 | — | — |
| 2021-05-18 | $23.24 | $23.41 | 467,100 | — | — |
| 2021-05-17 | $23.07 | $23.24 | 770,800 | — | — |
| 2021-05-14 | $23.52 | $23.70 | 954,600 | — | — |
| 2021-05-13 | $23.24 | $23.41 | 2,865,900 | — | — |
| 2021-05-12 | $25.31 | $25.50 | 570,100 | — | — |
| 2021-05-11 | $26.67 | $26.87 | 521,900 | — | — |
| 2021-05-10 | $27.12 | $27.32 | 629,700 | — | — |
| 2021-05-07 | $29.01 | $29.23 | 274,300 | — | — |
| 2021-05-06 | $28.67 | $28.88 | 546,000 | — | — |
| 2021-05-05 | $29.80 | $30.02 | 359,600 | — | — |
| 2021-05-04 | $29.36 | $29.58 | 610,800 | — | — |
| 2021-05-03 | $30.03 | $30.25 | 584,300 | — | — |
| 2021-04-30 | $29.30 | $29.52 | 623,100 | — | — |
| 2021-04-29 | $28.75 | $28.96 | 618,200 | — | — |
| 2021-04-28 | $28.42 | $28.63 | 557,700 | — | — |
| 2021-04-27 | $28.01 | $28.22 | 701,100 | — | — |
| 2021-04-26 | $27.69 | $27.90 | 337,700 | — | — |
| 2021-04-23 | $27.36 | $27.56 | 455,400 | — | — |
| 2021-04-22 | $26.25 | $26.45 | 664,500 | — | — |
| 2021-04-21 | $26.41 | $26.61 | 1,329,900 | — | — |
| 2021-04-20 | $24.63 | $24.81 | 378,100 | — | — |
| 2021-04-19 | $24.62 | $24.80 | 539,900 | — | — |
| 2021-04-16 | $25.65 | $25.84 | 447,100 | — | — |
| 2021-04-15 | $25.54 | $25.68 | 473,100 | — | — |
| 2021-04-14 | $25.75 | $25.89 | 382,000 | — | — |
| 2021-04-13 | $26.05 | $26.19 | 570,600 | — | — |
| 2021-04-12 | $25.99 | $26.13 | 503,800 | — | — |
| 2021-04-09 | $25.25 | $25.39 | 310,000 | — | — |
| 2021-04-08 | $25.71 | $25.85 | 410,400 | — | — |
| 2021-04-07 | $25.28 | $25.42 | 485,000 | — | — |
| 2021-04-06 | $25.81 | $25.95 | 283,000 | — | — |
| 2021-04-05 | $25.51 | $25.65 | 336,800 | — | — |
| 2021-04-01 | $25.00 | $25.14 | 725,500 | — | — |
| 2021-03-31 | $24.79 | $24.93 | 418,100 | — | — |
| 2021-03-30 | $24.75 | $24.89 | 256,900 | — | — |
| 2021-03-29 | $25.01 | $25.15 | 511,800 | — | — |
| 2021-03-26 | $24.36 | $24.49 | 394,000 | — | — |
| 2021-03-25 | $24.15 | $24.28 | 632,800 | — | — |
| 2021-03-24 | $24.88 | $25.02 | 597,100 | — | — |
| 2021-03-23 | $24.71 | $24.85 | 775,000 | — | — |
| 2021-03-22 | $25.94 | $26.08 | 1,023,400 | — | — |
| 2021-03-19 | $26.56 | $26.71 | 1,810,700 | — | — |
| 2021-03-18 | $25.24 | $25.38 | 1,019,000 | — | — |
| 2021-03-17 | $26.30 | $26.44 | 772,400 | — | — |
| 2021-03-16 | $25.90 | $26.04 | 450,800 | — | — |
| 2021-03-15 | $25.70 | $25.84 | 469,100 | — | — |
| 2021-03-12 | $26.17 | $26.31 | 331,400 | — | — |
| 2021-03-11 | $25.94 | $26.08 | 409,200 | — | — |
| 2021-03-10 | $25.85 | $25.99 | 651,300 | — | — |
| 2021-03-09 | $24.62 | $24.75 | 458,300 | — | — |
| 2021-03-08 | $23.82 | $23.95 | 508,600 | — | — |
| 2021-03-05 | $24.08 | $24.21 | 683,300 | — | — |
| 2021-03-04 | $23.23 | $23.36 | 1,009,800 | — | — |
| 2021-03-03 | $24.33 | $24.46 | 698,400 | — | — |
| 2021-03-02 | $25.21 | $25.35 | 300,500 | — | — |
| 2021-03-01 | $25.53 | $25.67 | 624,500 | — | — |
| 2021-02-26 | $25.27 | $25.41 | 813,900 | — | — |
| 2021-02-25 | $25.46 | $25.60 | 484,800 | — | — |
| 2021-02-24 | $25.48 | $25.62 | 311,300 | — | — |
| 2021-02-23 | $24.99 | $25.13 | 508,200 | — | — |
| 2021-02-22 | $26.20 | $26.34 | 351,500 | — | — |
| 2021-02-19 | $26.10 | $26.24 | 303,900 | — | — |
| 2021-02-18 | $25.75 | $25.89 | 455,700 | — | — |
| 2021-02-17 | $25.64 | $25.78 | 1,087,300 | — | — |
| 2021-02-16 | $26.00 | $26.14 | 412,200 | — | — |
| 2021-02-12 | $25.49 | $25.63 | 201,000 | — | — |
| 2021-02-11 | $25.32 | $25.46 | 515,200 | — | — |
| 2021-02-10 | $25.10 | $25.24 | 1,015,700 | — | — |
| 2021-02-09 | $25.09 | $25.23 | 391,500 | — | — |
| 2021-02-08 | $25.46 | $25.60 | 1,313,500 | — | — |
| 2021-02-05 | $23.94 | $24.07 | 364,200 | — | — |
| 2021-02-04 | $23.36 | $23.49 | 745,400 | — | — |
| 2021-02-03 | $23.15 | $23.28 | 368,000 | — | — |
| 2021-02-02 | $23.04 | $23.17 | 293,200 | — | — |
| 2021-02-01 | $23.27 | $23.40 | 389,600 | — | — |
| 2021-01-29 | $23.58 | $23.71 | 649,400 | — | — |
| 2021-01-28 | $23.50 | $23.63 | 1,243,800 | — | — |
| 2021-01-27 | $24.19 | $24.32 | 825,900 | — | — |
| 2021-01-26 | $23.55 | $23.68 | 584,500 | — | — |
| 2021-01-25 | $23.07 | $23.20 | 872,700 | — | — |
| 2021-01-22 | $22.75 | $22.87 | 399,800 | — | — |
| 2021-01-21 | $22.50 | $22.62 | 848,700 | — | — |
| 2021-01-20 | $23.30 | $23.43 | 638,100 | — | — |
| 2021-01-19 | $21.79 | $21.91 | 773,500 | — | — |
| 2021-01-15 | $22.49 | $22.61 | 460,900 | — | — |
| 2021-01-14 | $23.14 | $23.27 | 600,700 | — | — |
| 2021-01-13 | $23.06 | $23.19 | 723,400 | — | — |
| 2021-01-12 | $21.84 | $21.96 | 635,500 | — | — |
| 2021-01-11 | $21.91 | $22.03 | 553,100 | — | — |
| 2021-01-08 | $21.62 | $21.74 | 451,400 | — | — |
| 2021-01-07 | $21.80 | $21.92 | 528,000 | — | — |
| 2021-01-06 | $21.57 | $21.69 | 647,200 | — | — |
| 2021-01-05 | $21.48 | $21.60 | 300,400 | — | — |
| 2021-01-04 | $21.84 | $21.96 | 588,100 | — | — |