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
- 2020-07-31 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 | $18.06 | $18.06 | 116,500 | — | — |
| 2021-12-30 | $18.42 | $18.42 | 198,100 | — | — |
| 2021-12-29 | $17.83 | $17.83 | 170,900 | — | — |
| 2021-12-28 | $18.31 | $18.31 | 144,800 | — | — |
| 2021-12-27 | $17.95 | $17.95 | 160,700 | — | — |
| 2021-12-23 | $17.31 | $17.31 | 86,900 | — | — |
| 2021-12-22 | $17.03 | $17.03 | 117,600 | — | — |
| 2021-12-21 | $16.70 | $16.70 | 141,100 | — | — |
| 2021-12-20 | $16.99 | $16.99 | 156,200 | — | — |
| 2021-12-17 | $17.92 | $17.92 | 281,800 | — | — |
| 2021-12-16 | $17.09 | $17.09 | 151,100 | — | — |
| 2021-12-15 | $17.14 | $17.14 | 167,000 | — | — |
| 2021-12-14 | $16.53 | $16.53 | 126,000 | — | — |
| 2021-12-13 | $16.75 | $16.75 | 144,500 | — | — |
| 2021-12-10 | $16.86 | $16.86 | 145,400 | — | — |
| 2021-12-09 | $17.48 | $17.48 | 149,300 | — | — |
| 2021-12-08 | $17.51 | $17.51 | 183,800 | — | — |
| 2021-12-07 | $17.80 | $17.80 | 130,700 | — | — |
| 2021-12-06 | $16.86 | $16.86 | 156,000 | — | — |
| 2021-12-03 | $16.62 | $16.62 | 389,200 | — | — |
| 2021-12-02 | $17.36 | $17.36 | 279,500 | — | — |
| 2021-12-01 | $16.35 | $16.35 | 172,000 | — | — |
| 2021-11-30 | $16.91 | $16.91 | 223,700 | — | — |
| 2021-11-29 | $17.14 | $17.14 | 156,400 | — | — |
| 2021-11-26 | $17.99 | $17.99 | 130,700 | — | — |
| 2021-11-24 | $18.64 | $18.64 | 91,200 | — | — |
| 2021-11-23 | $18.87 | $18.87 | 198,200 | — | — |
| 2021-11-22 | $19.50 | $19.50 | 208,800 | — | — |
| 2021-11-19 | $18.99 | $18.99 | 203,000 | — | — |
| 2021-11-18 | $18.80 | $18.80 | 251,400 | — | — |
| 2021-11-17 | $20.03 | $20.03 | 276,500 | — | — |
| 2021-11-16 | $19.70 | $19.70 | 428,500 | — | — |
| 2021-11-15 | $19.32 | $19.32 | 164,300 | — | — |
| 2021-11-12 | $19.17 | $19.17 | 266,300 | — | — |
| 2021-11-11 | $19.24 | $19.24 | 501,500 | — | — |
| 2021-11-10 | $18.66 | $18.66 | 398,900 | — | — |
| 2021-11-09 | $17.96 | $17.96 | 776,700 | — | — |
| 2021-11-08 | $16.42 | $16.42 | 349,400 | — | — |
| 2021-11-05 | $16.57 | $16.57 | 188,000 | — | — |
| 2021-11-04 | $17.02 | $17.02 | 129,300 | — | — |
| 2021-11-03 | $17.29 | $17.29 | 153,200 | — | — |
| 2021-11-02 | $16.75 | $16.75 | 199,800 | — | — |
| 2021-11-01 | $16.93 | $16.93 | 142,400 | — | — |
| 2021-10-29 | $16.42 | $16.42 | 162,100 | — | — |
| 2021-10-28 | $16.65 | $16.65 | 179,600 | — | — |
| 2021-10-27 | $16.50 | $16.50 | 183,000 | — | — |
| 2021-10-26 | $17.20 | $17.20 | 272,800 | — | — |
| 2021-10-25 | $17.85 | $17.85 | 143,900 | — | — |
| 2021-10-22 | $17.34 | $17.34 | 155,400 | — | — |
| 2021-10-21 | $17.66 | $17.66 | 156,700 | — | — |
| 2021-10-20 | $17.78 | $17.78 | 100,700 | — | — |
| 2021-10-19 | $17.46 | $17.46 | 180,100 | — | — |
| 2021-10-18 | $17.25 | $17.25 | 150,600 | — | — |
| 2021-10-15 | $17.90 | $17.90 | 222,300 | — | — |
| 2021-10-14 | $17.93 | $17.93 | 190,800 | — | — |
| 2021-10-13 | $17.96 | $17.96 | 116,000 | — | — |
| 2021-10-12 | $17.70 | $17.70 | 247,100 | — | — |
| 2021-10-11 | $17.44 | $17.44 | 157,600 | — | — |
| 2021-10-08 | $17.79 | $17.79 | 189,300 | — | — |
| 2021-10-07 | $17.82 | $17.82 | 519,800 | — | — |
| 2021-10-06 | $17.84 | $17.84 | 389,900 | — | — |
| 2021-10-05 | $17.25 | $17.25 | 301,600 | — | — |
| 2021-10-04 | $17.06 | $17.06 | 300,200 | — | — |
| 2021-10-01 | $17.84 | $17.84 | 195,300 | — | — |
| 2021-09-30 | $17.57 | $17.57 | 504,200 | — | — |
| 2021-09-29 | $16.89 | $16.89 | 208,800 | — | — |
| 2021-09-28 | $16.79 | $16.79 | 548,800 | — | — |
| 2021-09-27 | $18.78 | $18.78 | 328,900 | — | — |
| 2021-09-24 | $18.19 | $18.19 | 259,000 | — | — |
| 2021-09-23 | $17.94 | $17.94 | 168,600 | — | — |
| 2021-09-22 | $17.50 | $17.50 | 274,300 | — | — |
| 2021-09-21 | $17.60 | $17.60 | 124,700 | — | — |
| 2021-09-20 | $17.30 | $17.30 | 190,600 | — | — |
| 2021-09-17 | $17.89 | $17.89 | 516,600 | — | — |
| 2021-09-16 | $17.86 | $17.86 | 198,700 | — | — |
| 2021-09-15 | $18.50 | $18.50 | 368,300 | — | — |
| 2021-09-14 | $17.48 | $17.48 | 550,500 | — | — |
| 2021-09-13 | $17.08 | $17.08 | 234,600 | — | — |
| 2021-09-10 | $17.04 | $17.04 | 558,900 | — | — |
| 2021-09-09 | $16.47 | $16.47 | 289,800 | — | — |
| 2021-09-08 | $16.64 | $16.64 | 415,600 | — | — |
| 2021-09-07 | $17.00 | $17.00 | 228,200 | — | — |
| 2021-09-03 | $16.99 | $16.99 | 174,600 | — | — |
| 2021-09-02 | $17.74 | $17.74 | 186,800 | — | — |
| 2021-09-01 | $17.78 | $17.78 | 161,200 | — | — |
| 2021-08-31 | $17.98 | $17.98 | 401,300 | — | — |
| 2021-08-30 | $17.26 | $17.26 | 106,900 | — | — |
| 2021-08-27 | $17.19 | $17.19 | 198,600 | — | — |
| 2021-08-26 | $16.73 | $16.73 | 228,600 | — | — |
| 2021-08-25 | $17.13 | $17.13 | 266,800 | — | — |
| 2021-08-24 | $17.09 | $17.09 | 218,300 | — | — |
| 2021-08-23 | $17.60 | $17.60 | 140,100 | — | — |
| 2021-08-20 | $17.39 | $17.39 | 287,700 | — | — |
| 2021-08-19 | $17.19 | $17.19 | 242,200 | — | — |
| 2021-08-18 | $17.87 | $17.87 | 332,700 | — | — |
| 2021-08-17 | $17.99 | $17.99 | 277,900 | — | — |
| 2021-08-16 | $17.55 | $17.55 | 225,300 | — | — |
| 2021-08-13 | $17.73 | $17.73 | 231,000 | — | — |
| 2021-08-12 | $17.21 | $17.21 | 253,600 | — | — |
| 2021-08-11 | $17.73 | $17.73 | 327,500 | — | — |
| 2021-08-10 | $18.29 | $18.29 | 805,900 | — | — |
| 2021-08-09 | $17.29 | $17.29 | 273,300 | — | — |
| 2021-08-06 | $17.04 | $17.04 | 309,400 | — | — |
| 2021-08-05 | $16.45 | $16.45 | 490,200 | — | — |
| 2021-08-04 | $16.53 | $16.53 | 504,500 | — | — |
| 2021-08-03 | $16.98 | $16.98 | 328,600 | — | — |
| 2021-08-02 | $17.26 | $17.26 | 213,300 | — | — |
| 2021-07-30 | $17.41 | $17.41 | 257,600 | — | — |
| 2021-07-29 | $17.86 | $17.86 | 275,700 | — | — |
| 2021-07-28 | $17.80 | $17.80 | 656,100 | — | — |
| 2021-07-27 | $17.80 | $17.80 | 222,700 | — | — |
| 2021-07-26 | $18.46 | $18.46 | 173,200 | — | — |
| 2021-07-23 | $18.99 | $18.99 | 146,100 | — | — |
| 2021-07-22 | $19.00 | $19.00 | 268,700 | — | — |
| 2021-07-21 | $19.66 | $19.66 | 195,700 | — | — |
| 2021-07-20 | $19.36 | $19.36 | 231,200 | — | — |
| 2021-07-19 | $19.15 | $19.15 | 233,000 | — | — |
| 2021-07-16 | $19.20 | $19.20 | 283,100 | — | — |
| 2021-07-15 | $18.76 | $18.76 | 319,600 | — | — |
| 2021-07-14 | $18.65 | $18.65 | 489,400 | — | — |
| 2021-07-13 | $18.77 | $18.77 | 272,200 | — | — |
| 2021-07-12 | $19.17 | $19.17 | 398,600 | — | — |
| 2021-07-09 | $19.93 | $19.93 | 222,000 | — | — |
| 2021-07-08 | $20.00 | $20.00 | 269,700 | — | — |
| 2021-07-07 | $20.19 | $20.19 | 387,500 | — | — |
| 2021-07-06 | $20.50 | $20.50 | 394,800 | — | — |
| 2021-07-02 | $19.87 | $19.87 | 285,000 | — | — |
| 2021-07-01 | $20.08 | $20.08 | 277,000 | — | — |
| 2021-06-30 | $19.96 | $19.96 | 396,600 | — | — |
| 2021-06-29 | $20.35 | $20.35 | 265,200 | — | — |
| 2021-06-28 | $20.85 | $20.85 | 186,900 | — | — |
| 2021-06-25 | $21.22 | $21.22 | 869,700 | — | — |
| 2021-06-24 | $21.79 | $21.79 | 161,300 | — | — |
| 2021-06-23 | $21.45 | $21.45 | 166,700 | — | — |
| 2021-06-22 | $21.54 | $21.54 | 141,900 | — | — |
| 2021-06-21 | $21.65 | $21.65 | 193,500 | — | — |
| 2021-06-18 | $21.01 | $21.01 | 523,800 | — | — |
| 2021-06-17 | $21.71 | $21.71 | 196,400 | — | — |
| 2021-06-16 | $21.18 | $21.18 | 268,900 | — | — |
| 2021-06-15 | $20.69 | $20.69 | 570,200 | — | — |
| 2021-06-14 | $21.25 | $21.25 | 474,400 | — | — |
| 2021-06-11 | $21.65 | $21.65 | 497,300 | — | — |
| 2021-06-10 | $21.63 | $21.63 | 448,500 | — | — |
| 2021-06-09 | $23.05 | $23.05 | 814,700 | — | — |
| 2021-06-08 | $23.30 | $23.30 | 290,500 | — | — |
| 2021-06-07 | $22.51 | $22.51 | 387,400 | — | — |
| 2021-06-04 | $21.66 | $21.66 | 106,600 | — | — |
| 2021-06-03 | $21.49 | $21.49 | 153,500 | — | — |
| 2021-06-02 | $21.99 | $21.99 | 296,500 | — | — |
| 2021-06-01 | $21.38 | $21.38 | 229,400 | — | — |
| 2021-05-28 | $21.29 | $21.29 | 407,000 | — | — |
| 2021-05-27 | $21.25 | $21.25 | 450,500 | — | — |
| 2021-05-26 | $20.79 | $20.79 | 320,300 | — | — |
| 2021-05-25 | $20.20 | $20.20 | 307,000 | — | — |
| 2021-05-24 | $20.18 | $20.18 | 267,200 | — | — |
| 2021-05-21 | $19.95 | $19.95 | 187,200 | — | — |
| 2021-05-20 | $20.44 | $20.44 | 204,600 | — | — |
| 2021-05-19 | $20.46 | $20.46 | 217,600 | — | — |
| 2021-05-18 | $20.28 | $20.28 | 439,900 | — | — |
| 2021-05-17 | $20.05 | $20.05 | 273,800 | — | — |
| 2021-05-14 | $20.37 | $20.37 | 386,900 | — | — |
| 2021-05-13 | $19.93 | $19.93 | 765,500 | — | — |
| 2021-05-12 | $19.50 | $19.50 | 658,100 | — | — |
| 2021-05-11 | $20.76 | $20.76 | 996,100 | — | — |
| 2021-05-10 | $20.15 | $20.15 | 487,200 | — | — |
| 2021-05-07 | $20.86 | $20.86 | 325,400 | — | — |
| 2021-05-06 | $21.23 | $21.23 | 342,400 | — | — |
| 2021-05-05 | $22.37 | $22.37 | 133,400 | — | — |
| 2021-05-04 | $22.55 | $22.55 | 428,900 | — | — |
| 2021-05-03 | $23.28 | $23.28 | 185,300 | — | — |
| 2021-04-30 | $24.32 | $24.32 | 292,200 | — | — |
| 2021-04-29 | $25.25 | $25.25 | 336,400 | — | — |
| 2021-04-28 | $24.11 | $24.11 | 182,200 | — | — |
| 2021-04-27 | $25.29 | $25.29 | 232,200 | — | — |
| 2021-04-26 | $25.56 | $25.56 | 180,600 | — | — |
| 2021-04-23 | $25.52 | $25.52 | 407,200 | — | — |
| 2021-04-22 | $25.00 | $25.00 | 718,100 | — | — |
| 2021-04-21 | $25.26 | $25.26 | 316,100 | — | — |
| 2021-04-20 | $24.76 | $24.76 | 584,900 | — | — |
| 2021-04-19 | $24.72 | $24.72 | 368,500 | — | — |
| 2021-04-16 | $24.82 | $24.82 | 338,400 | — | — |
| 2021-04-15 | $24.49 | $24.49 | 337,600 | — | — |
| 2021-04-14 | $24.06 | $24.06 | 236,300 | — | — |
| 2021-04-13 | $23.55 | $23.55 | 231,100 | — | — |
| 2021-04-12 | $23.28 | $23.28 | 202,700 | — | — |
| 2021-04-09 | $23.34 | $23.34 | 240,800 | — | — |
| 2021-04-08 | $23.17 | $23.17 | 281,400 | — | — |
| 2021-04-07 | $22.09 | $22.09 | 304,200 | — | — |
| 2021-04-06 | $22.85 | $22.85 | 508,500 | — | — |
| 2021-04-05 | $22.17 | $22.17 | 337,400 | — | — |
| 2021-04-01 | $21.96 | $21.96 | 355,800 | — | — |
| 2021-03-31 | $21.84 | $21.84 | 824,200 | — | — |
| 2021-03-30 | $20.92 | $20.92 | 1,268,400 | — | — |
| 2021-03-29 | $19.77 | $19.77 | 1,261,600 | — | — |
| 2021-03-26 | $21.12 | $21.12 | 1,349,900 | — | — |
| 2021-03-25 | $21.36 | $21.36 | 1,665,700 | — | — |
| 2021-03-24 | $24.18 | $24.18 | 1,056,800 | — | — |
| 2021-03-23 | $24.87 | $24.87 | 603,200 | — | — |
| 2021-03-22 | $25.78 | $25.78 | 656,300 | — | — |
| 2021-03-19 | $26.60 | $26.60 | 2,517,000 | — | — |
| 2021-03-18 | $28.65 | $28.65 | 422,400 | — | — |
| 2021-03-17 | $28.68 | $28.68 | 369,600 | — | — |
| 2021-03-16 | $28.22 | $28.22 | 353,100 | — | — |
| 2021-03-15 | $28.25 | $28.25 | 326,100 | — | — |
| 2021-03-12 | $28.36 | $28.36 | 387,400 | — | — |
| 2021-03-11 | $27.45 | $27.45 | 542,900 | — | — |
| 2021-03-10 | $27.51 | $27.51 | 335,300 | — | — |
| 2021-03-09 | $27.18 | $27.18 | 387,000 | — | — |
| 2021-03-08 | $27.19 | $27.19 | 397,800 | — | — |
| 2021-03-05 | $26.63 | $26.63 | 545,400 | — | — |
| 2021-03-04 | $27.35 | $27.35 | 431,000 | — | — |
| 2021-03-03 | $28.06 | $28.06 | 328,700 | — | — |
| 2021-03-02 | $27.81 | $27.81 | 396,700 | — | — |
| 2021-03-01 | $28.05 | $28.05 | 471,900 | — | — |
| 2021-02-26 | $27.12 | $27.12 | 558,600 | — | — |
| 2021-02-25 | $27.10 | $27.10 | 396,500 | — | — |
| 2021-02-24 | $28.46 | $28.46 | 419,100 | — | — |
| 2021-02-23 | $28.48 | $28.48 | 821,600 | — | — |
| 2021-02-22 | $29.87 | $29.87 | 804,800 | — | — |
| 2021-02-19 | $29.62 | $29.62 | 1,730,200 | — | — |
| 2021-02-18 | $28.49 | $28.49 | 761,200 | — | — |
| 2021-02-17 | $27.77 | $27.77 | 340,900 | — | — |
| 2021-02-16 | $26.99 | $26.99 | 565,200 | — | — |
| 2021-02-12 | $27.33 | $27.33 | 1,087,900 | — | — |
| 2021-02-11 | $25.64 | $25.64 | 1,210,500 | — | — |
| 2021-02-10 | $25.67 | $25.67 | 565,600 | — | — |
| 2021-02-09 | $26.09 | $26.09 | 505,800 | — | — |
| 2021-02-08 | $25.73 | $25.73 | 332,000 | — | — |
| 2021-02-05 | $26.46 | $26.46 | 586,900 | — | — |
| 2021-02-04 | $25.58 | $25.58 | 666,600 | — | — |
| 2021-02-03 | $25.96 | $25.96 | 370,800 | — | — |
| 2021-02-02 | $26.12 | $26.12 | 630,900 | — | — |
| 2021-02-01 | $25.50 | $25.50 | 611,100 | — | — |
| 2021-01-29 | $24.73 | $24.73 | 641,500 | — | — |
| 2021-01-28 | $24.25 | $24.25 | 637,700 | — | — |
| 2021-01-27 | $26.14 | $26.14 | 926,400 | — | — |
| 2021-01-26 | $26.20 | $26.20 | 730,700 | — | — |
| 2021-01-25 | $25.91 | $25.91 | 684,300 | — | — |
| 2021-01-22 | $26.34 | $26.34 | 449,700 | — | — |
| 2021-01-21 | $24.72 | $24.72 | 633,800 | — | — |
| 2021-01-20 | $24.44 | $24.44 | 495,600 | — | — |
| 2021-01-19 | $26.00 | $26.00 | 471,000 | — | — |
| 2021-01-15 | $25.68 | $25.68 | 412,400 | — | — |
| 2021-01-14 | $25.49 | $25.49 | 496,000 | — | — |
| 2021-01-13 | $25.72 | $25.72 | 485,700 | — | — |
| 2021-01-12 | $26.64 | $26.64 | 255,900 | — | — |
| 2021-01-11 | $26.45 | $26.45 | 277,700 | — | — |
| 2021-01-08 | $27.16 | $27.16 | 459,400 | — | — |
| 2021-01-07 | $27.53 | $27.53 | 365,200 | — | — |
| 2021-01-06 | $26.55 | $26.55 | 621,200 | — | — |
| 2021-01-05 | $25.63 | $25.63 | 317,100 | — | — |
| 2021-01-04 | $25.06 | $25.06 | 384,800 | — | — |