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
- 2020-07-29 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 | $15.87 | $15.87 | 157,700 | — | — |
| 2021-12-30 | $16.38 | $16.38 | 128,100 | — | — |
| 2021-12-29 | $16.02 | $16.02 | 106,600 | — | — |
| 2021-12-28 | $16.52 | $16.52 | 79,100 | — | — |
| 2021-12-27 | $17.12 | $17.12 | 112,300 | — | — |
| 2021-12-23 | $17.10 | $17.10 | 80,700 | — | — |
| 2021-12-22 | $17.09 | $17.09 | 68,900 | — | — |
| 2021-12-21 | $17.15 | $17.15 | 199,500 | — | — |
| 2021-12-20 | $17.00 | $17.00 | 229,000 | — | — |
| 2021-12-17 | $17.38 | $17.38 | 214,400 | — | — |
| 2021-12-16 | $16.94 | $16.94 | 242,900 | — | — |
| 2021-12-15 | $17.68 | $17.68 | 185,600 | — | — |
| 2021-12-14 | $17.39 | $17.39 | 292,100 | — | — |
| 2021-12-13 | $17.57 | $17.57 | 89,200 | — | — |
| 2021-12-10 | $18.20 | $18.20 | 155,000 | — | — |
| 2021-12-09 | $18.18 | $18.18 | 144,800 | — | — |
| 2021-12-08 | $18.62 | $18.62 | 83,800 | — | — |
| 2021-12-07 | $18.47 | $18.47 | 237,600 | — | — |
| 2021-12-06 | $17.55 | $17.55 | 168,700 | — | — |
| 2021-12-03 | $17.53 | $17.53 | 219,300 | — | — |
| 2021-12-02 | $17.58 | $17.58 | 113,500 | — | — |
| 2021-12-01 | $17.38 | $17.38 | 125,800 | — | — |
| 2021-11-30 | $18.28 | $18.28 | 224,100 | — | — |
| 2021-11-29 | $18.54 | $18.54 | 123,300 | — | — |
| 2021-11-26 | $18.54 | $18.54 | 57,600 | — | — |
| 2021-11-24 | $19.11 | $19.11 | 129,900 | — | — |
| 2021-11-23 | $19.08 | $19.08 | 266,500 | — | — |
| 2021-11-22 | $18.88 | $18.88 | 204,500 | — | — |
| 2021-11-19 | $20.19 | $20.19 | 180,300 | — | — |
| 2021-11-18 | $20.80 | $20.80 | 378,800 | — | — |
| 2021-11-17 | $21.56 | $21.56 | 167,900 | — | — |
| 2021-11-16 | $21.72 | $21.72 | 122,900 | — | — |
| 2021-11-15 | $21.44 | $21.44 | 180,500 | — | — |
| 2021-11-12 | $21.69 | $21.69 | 88,900 | — | — |
| 2021-11-11 | $21.50 | $21.50 | 158,800 | — | — |
| 2021-11-10 | $21.54 | $21.54 | 257,200 | — | — |
| 2021-11-09 | $21.20 | $21.20 | 303,200 | — | — |
| 2021-11-08 | $20.68 | $20.68 | 162,200 | — | — |
| 2021-11-05 | $20.56 | $20.56 | 368,500 | — | — |
| 2021-11-04 | $20.65 | $20.65 | 366,800 | — | — |
| 2021-11-03 | $21.00 | $21.00 | 203,400 | — | — |
| 2021-11-02 | $20.64 | $20.64 | 382,500 | — | — |
| 2021-11-01 | $20.50 | $20.50 | 202,200 | — | — |
| 2021-10-29 | $20.82 | $20.82 | 181,000 | — | — |
| 2021-10-28 | $20.50 | $20.50 | 1,528,100 | — | — |
| 2021-10-27 | $19.33 | $19.33 | 111,700 | — | — |
| 2021-10-26 | $19.74 | $19.74 | 97,100 | — | — |
| 2021-10-25 | $19.80 | $19.80 | 97,900 | — | — |
| 2021-10-22 | $19.58 | $19.58 | 88,600 | — | — |
| 2021-10-21 | $19.50 | $19.50 | 151,200 | — | — |
| 2021-10-20 | $18.56 | $18.56 | 58,700 | — | — |
| 2021-10-19 | $18.46 | $18.46 | 69,300 | — | — |
| 2021-10-18 | $18.06 | $18.06 | 102,900 | — | — |
| 2021-10-15 | $17.80 | $17.80 | 343,100 | — | — |
| 2021-10-14 | $18.93 | $18.93 | 238,300 | — | — |
| 2021-10-13 | $19.60 | $19.60 | 121,700 | — | — |
| 2021-10-12 | $19.37 | $19.37 | 97,800 | — | — |
| 2021-10-11 | $18.51 | $18.51 | 204,900 | — | — |
| 2021-10-08 | $19.07 | $19.07 | 107,500 | — | — |
| 2021-10-07 | $19.47 | $19.47 | 124,000 | — | — |
| 2021-10-06 | $19.42 | $19.42 | 156,400 | — | — |
| 2021-10-05 | $18.65 | $18.65 | 191,100 | — | — |
| 2021-10-04 | $18.53 | $18.53 | 455,000 | — | — |
| 2021-10-01 | $20.18 | $20.18 | 294,100 | — | — |
| 2021-09-30 | $19.22 | $19.22 | 612,000 | — | — |
| 2021-09-29 | $19.22 | $19.22 | 443,400 | — | — |
| 2021-09-28 | $18.15 | $18.15 | 430,900 | — | — |
| 2021-09-27 | $18.93 | $18.93 | 722,400 | — | — |
| 2021-09-24 | $19.02 | $19.02 | 123,500 | — | — |
| 2021-09-23 | $19.00 | $19.00 | 189,000 | — | — |
| 2021-09-22 | $18.79 | $18.79 | 159,800 | — | — |
| 2021-09-21 | $18.93 | $18.93 | 687,000 | — | — |
| 2021-09-20 | $19.15 | $19.15 | 855,500 | — | — |
| 2021-09-17 | $19.37 | $19.37 | 1,333,800 | — | — |
| 2021-09-16 | $19.95 | $19.95 | 418,800 | — | — |
| 2021-09-15 | $18.17 | $18.17 | 521,200 | — | — |
| 2021-09-14 | $18.54 | $18.54 | 260,400 | — | — |
| 2021-09-13 | $19.15 | $19.15 | 367,900 | — | — |
| 2021-09-10 | $18.71 | $18.71 | 308,200 | — | — |
| 2021-09-09 | $19.24 | $19.24 | 174,000 | — | — |
| 2021-09-08 | $19.81 | $19.81 | 145,800 | — | — |
| 2021-09-07 | $19.69 | $19.69 | 201,300 | — | — |
| 2021-09-03 | $20.49 | $20.49 | 110,100 | — | — |
| 2021-09-02 | $20.51 | $20.51 | 186,800 | — | — |
| 2021-09-01 | $20.72 | $20.72 | 144,200 | — | — |
| 2021-08-31 | $20.70 | $20.70 | 206,900 | — | — |
| 2021-08-30 | $21.59 | $21.59 | 215,800 | — | — |
| 2021-08-27 | $22.62 | $22.62 | 235,000 | — | — |
| 2021-08-26 | $21.64 | $21.64 | 197,200 | — | — |
| 2021-08-25 | $21.63 | $21.63 | 181,900 | — | — |
| 2021-08-24 | $20.75 | $20.75 | 316,800 | — | — |
| 2021-08-23 | $19.61 | $19.61 | 221,700 | — | — |
| 2021-08-20 | $19.21 | $19.21 | 132,300 | — | — |
| 2021-08-19 | $19.51 | $19.51 | 243,300 | — | — |
| 2021-08-18 | $19.28 | $19.28 | 100,000 | — | — |
| 2021-08-17 | $19.17 | $19.17 | 131,400 | — | — |
| 2021-08-16 | $18.96 | $18.96 | 104,900 | — | — |
| 2021-08-13 | $19.21 | $19.21 | 114,500 | — | — |
| 2021-08-12 | $18.37 | $18.37 | 68,800 | — | — |
| 2021-08-11 | $18.20 | $18.20 | 123,700 | — | — |
| 2021-08-10 | $18.40 | $18.40 | 156,500 | — | — |
| 2021-08-09 | $18.56 | $18.56 | 77,300 | — | — |
| 2021-08-06 | $19.08 | $19.08 | 64,800 | — | — |
| 2021-08-05 | $19.49 | $19.49 | 78,800 | — | — |
| 2021-08-04 | $18.79 | $18.79 | 65,300 | — | — |
| 2021-08-03 | $18.87 | $18.87 | 84,000 | — | — |
| 2021-08-02 | $18.87 | $18.87 | 93,200 | — | — |
| 2021-07-30 | $18.90 | $18.90 | 108,300 | — | — |
| 2021-07-29 | $19.14 | $19.14 | 67,500 | — | — |
| 2021-07-28 | $18.61 | $18.61 | 72,300 | — | — |
| 2021-07-27 | $18.45 | $18.45 | 117,200 | — | — |
| 2021-07-26 | $19.04 | $19.04 | 124,200 | — | — |
| 2021-07-23 | $19.49 | $19.49 | 63,000 | — | — |
| 2021-07-22 | $19.04 | $19.04 | 47,700 | — | — |
| 2021-07-21 | $19.15 | $19.15 | 62,400 | — | — |
| 2021-07-20 | $18.91 | $18.91 | 160,300 | — | — |
| 2021-07-19 | $18.57 | $18.57 | 122,800 | — | — |
| 2021-07-16 | $18.16 | $18.16 | 80,900 | — | — |
| 2021-07-15 | $18.23 | $18.23 | 95,200 | — | — |
| 2021-07-14 | $18.15 | $18.15 | 134,200 | — | — |
| 2021-07-13 | $18.85 | $18.85 | 237,000 | — | — |
| 2021-07-12 | $18.98 | $18.98 | 87,000 | — | — |
| 2021-07-09 | $19.52 | $19.52 | 86,200 | — | — |
| 2021-07-08 | $18.89 | $18.89 | 225,600 | — | — |
| 2021-07-07 | $19.50 | $19.50 | 124,700 | — | — |
| 2021-07-06 | $19.99 | $19.99 | 233,900 | — | — |
| 2021-07-02 | $19.99 | $19.99 | 294,200 | — | — |
| 2021-07-01 | $21.14 | $21.14 | 318,100 | — | — |
| 2021-06-30 | $21.94 | $21.94 | 255,900 | — | — |
| 2021-06-29 | $22.29 | $22.29 | 156,100 | — | — |
| 2021-06-28 | $22.61 | $22.61 | 141,800 | — | — |
| 2021-06-25 | $22.14 | $22.14 | 231,100 | — | — |
| 2021-06-24 | $22.04 | $22.04 | 141,500 | — | — |
| 2021-06-23 | $21.93 | $21.93 | 231,400 | — | — |
| 2021-06-22 | $21.56 | $21.56 | 320,800 | — | — |
| 2021-06-21 | $20.56 | $20.56 | 313,700 | — | — |
| 2021-06-18 | $20.82 | $20.82 | 379,500 | — | — |
| 2021-06-17 | $20.84 | $20.84 | 317,700 | — | — |
| 2021-06-16 | $19.61 | $19.61 | 305,000 | — | — |
| 2021-06-15 | $19.05 | $19.05 | 204,700 | — | — |
| 2021-06-14 | $19.59 | $19.59 | 160,100 | — | — |
| 2021-06-11 | $19.13 | $19.13 | 107,300 | — | — |
| 2021-06-10 | $18.83 | $18.83 | 170,600 | — | — |
| 2021-06-09 | $18.63 | $18.63 | 328,600 | — | — |
| 2021-06-08 | $18.96 | $18.96 | 354,500 | — | — |
| 2021-06-07 | $18.71 | $18.71 | 321,100 | — | — |
| 2021-06-04 | $18.24 | $18.24 | 211,000 | — | — |
| 2021-06-03 | $18.02 | $18.02 | 521,500 | — | — |
| 2021-06-02 | $19.68 | $19.68 | 269,700 | — | — |
| 2021-06-01 | $19.89 | $19.89 | 257,200 | — | — |
| 2021-05-28 | $19.21 | $19.21 | 275,900 | — | — |
| 2021-05-27 | $19.54 | $19.54 | 284,600 | — | — |
| 2021-05-26 | $19.27 | $19.27 | 165,100 | — | — |
| 2021-05-25 | $18.95 | $18.95 | 165,000 | — | — |
| 2021-05-24 | $18.79 | $18.79 | 171,100 | — | — |
| 2021-05-21 | $18.75 | $18.75 | 230,200 | — | — |
| 2021-05-20 | $18.84 | $18.84 | 335,300 | — | — |
| 2021-05-19 | $19.40 | $19.40 | 253,500 | — | — |
| 2021-05-18 | $19.73 | $19.73 | 254,300 | — | — |
| 2021-05-17 | $20.07 | $20.07 | 571,900 | — | — |
| 2021-05-14 | $18.60 | $18.60 | 527,400 | — | — |
| 2021-05-13 | $16.59 | $16.59 | 943,600 | — | — |
| 2021-05-12 | $16.39 | $16.39 | 335,500 | — | — |
| 2021-05-11 | $17.66 | $17.66 | 313,700 | — | — |
| 2021-05-10 | $17.50 | $17.50 | 492,500 | — | — |
| 2021-05-07 | $17.39 | $17.39 | 419,200 | — | — |
| 2021-05-06 | $18.16 | $18.16 | 334,200 | — | — |
| 2021-05-05 | $18.69 | $18.69 | 374,500 | — | — |
| 2021-05-04 | $19.57 | $19.57 | 350,800 | — | — |
| 2021-05-03 | $20.00 | $20.00 | 198,700 | — | — |
| 2021-04-30 | $20.43 | $20.43 | 229,000 | — | — |
| 2021-04-29 | $20.95 | $20.95 | 207,500 | — | — |
| 2021-04-28 | $21.76 | $21.76 | 165,500 | — | — |
| 2021-04-27 | $22.03 | $22.03 | 278,300 | — | — |
| 2021-04-26 | $22.31 | $22.31 | 192,400 | — | — |
| 2021-04-23 | $22.85 | $22.85 | 257,100 | — | — |
| 2021-04-22 | $22.53 | $22.53 | 134,900 | — | — |
| 2021-04-21 | $22.11 | $22.11 | 216,500 | — | — |
| 2021-04-20 | $22.61 | $22.61 | 159,100 | — | — |
| 2021-04-19 | $22.94 | $22.94 | 294,400 | — | — |
| 2021-04-16 | $23.29 | $23.29 | 98,400 | — | — |
| 2021-04-15 | $23.00 | $23.00 | 181,500 | — | — |
| 2021-04-14 | $22.74 | $22.74 | 272,700 | — | — |
| 2021-04-13 | $22.13 | $22.13 | 544,600 | — | — |
| 2021-04-12 | $20.07 | $20.07 | 314,500 | — | — |
| 2021-04-09 | $20.55 | $20.55 | 415,800 | — | — |
| 2021-04-08 | $20.07 | $20.07 | 464,900 | — | — |
| 2021-04-07 | $20.59 | $20.59 | 665,500 | — | — |
| 2021-04-06 | $22.66 | $22.66 | 227,800 | — | — |
| 2021-04-05 | $22.58 | $22.58 | 215,700 | — | — |
| 2021-04-01 | $23.18 | $23.18 | 236,000 | — | — |
| 2021-03-31 | $21.98 | $21.98 | 461,500 | — | — |
| 2021-03-30 | $21.90 | $21.90 | 297,100 | — | — |
| 2021-03-29 | $22.37 | $22.37 | 345,100 | — | — |
| 2021-03-26 | $24.97 | $24.97 | 238,800 | — | — |
| 2021-03-25 | $23.67 | $23.67 | 425,100 | — | — |
| 2021-03-24 | $22.77 | $22.77 | 364,900 | — | — |
| 2021-03-23 | $25.66 | $25.66 | 162,500 | — | — |
| 2021-03-22 | $26.34 | $26.34 | 188,800 | — | — |
| 2021-03-19 | $26.25 | $26.25 | 393,900 | — | — |
| 2021-03-18 | $24.56 | $24.56 | 290,200 | — | — |
| 2021-03-17 | $25.67 | $25.67 | 331,800 | — | — |
| 2021-03-16 | $25.48 | $25.48 | 260,200 | — | — |
| 2021-03-15 | $26.07 | $26.07 | 377,500 | — | — |
| 2021-03-12 | $24.85 | $24.85 | 431,800 | — | — |
| 2021-03-11 | $24.74 | $24.74 | 944,700 | — | — |
| 2021-03-10 | $25.13 | $25.13 | 2,149,700 | — | — |
| 2021-03-09 | $31.27 | $31.27 | 287,400 | — | — |
| 2021-03-08 | $30.89 | $30.89 | 137,100 | — | — |
| 2021-03-05 | $30.56 | $30.56 | 249,400 | — | — |
| 2021-03-04 | $28.85 | $28.85 | 209,000 | — | — |
| 2021-03-03 | $30.88 | $30.88 | 195,700 | — | — |
| 2021-03-02 | $31.52 | $31.52 | 129,200 | — | — |
| 2021-03-01 | $32.16 | $32.16 | 122,200 | — | — |
| 2021-02-26 | $30.75 | $30.75 | 228,500 | — | — |
| 2021-02-25 | $33.01 | $33.01 | 150,300 | — | — |
| 2021-02-24 | $35.16 | $35.16 | 151,400 | — | — |
| 2021-02-23 | $35.83 | $35.83 | 189,200 | — | — |
| 2021-02-22 | $36.69 | $36.69 | 131,400 | — | — |
| 2021-02-19 | $38.98 | $38.98 | 94,800 | — | — |
| 2021-02-18 | $38.40 | $38.40 | 139,800 | — | — |
| 2021-02-17 | $37.06 | $37.06 | 153,400 | — | — |
| 2021-02-16 | $37.08 | $37.08 | 109,200 | — | — |
| 2021-02-12 | $38.04 | $38.04 | 96,200 | — | — |
| 2021-02-11 | $36.47 | $36.47 | 127,300 | — | — |
| 2021-02-10 | $36.11 | $36.11 | 132,200 | — | — |
| 2021-02-09 | $36.81 | $36.81 | 252,400 | — | — |
| 2021-02-08 | $34.74 | $34.74 | 261,900 | — | — |
| 2021-02-05 | $34.03 | $34.03 | 287,400 | — | — |
| 2021-02-04 | $34.00 | $34.00 | 251,400 | — | — |
| 2021-02-03 | $33.73 | $33.73 | 194,000 | — | — |
| 2021-02-02 | $34.10 | $34.10 | 228,100 | — | — |
| 2021-02-01 | $32.66 | $32.66 | 229,000 | — | — |
| 2021-01-29 | $32.85 | $32.85 | 277,900 | — | — |
| 2021-01-28 | $33.50 | $33.50 | 220,100 | — | — |
| 2021-01-27 | $31.54 | $31.54 | 346,900 | — | — |
| 2021-01-26 | $32.36 | $32.36 | 191,800 | — | — |
| 2021-01-25 | $34.38 | $34.38 | 831,800 | — | — |
| 2021-01-22 | $33.32 | $33.32 | 325,200 | — | — |
| 2021-01-21 | $31.69 | $31.69 | 256,500 | — | — |
| 2021-01-20 | $32.21 | $32.21 | 391,600 | — | — |
| 2021-01-19 | $34.39 | $34.39 | 437,100 | — | — |
| 2021-01-15 | $34.94 | $34.94 | 507,200 | — | — |
| 2021-01-14 | $32.89 | $32.89 | 207,500 | — | — |
| 2021-01-13 | $32.09 | $32.09 | 155,200 | — | — |
| 2021-01-12 | $31.43 | $31.43 | 237,200 | — | — |
| 2021-01-11 | $30.50 | $30.50 | 477,800 | — | — |
| 2021-01-08 | $32.99 | $32.99 | 147,400 | — | — |
| 2021-01-07 | $32.06 | $32.06 | 186,200 | — | — |
| 2021-01-06 | $31.49 | $31.49 | 2,280,500 | — | — |
| 2021-01-05 | $33.70 | $33.70 | 153,500 | — | — |
| 2021-01-04 | $33.86 | $33.86 | 279,100 | — | — |