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
- 2014-06-18 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 | $21.31 | $32.31 | 209,300 | — | — |
| 2021-12-30 | $21.60 | $32.75 | 225,800 | — | — |
| 2021-12-29 | $21.69 | $32.89 | 285,900 | — | — |
| 2021-12-28 | $21.96 | $33.30 | 381,600 | — | — |
| 2021-12-27 | $22.20 | $33.66 | 490,500 | — | — |
| 2021-12-23 | $21.11 | $32.01 | 269,100 | — | — |
| 2021-12-22 | $21.15 | $32.07 | 484,500 | — | — |
| 2021-12-21 | $21.13 | $32.04 | 269,500 | — | — |
| 2021-12-20 | $20.42 | $30.96 | 437,500 | — | — |
| 2021-12-17 | $20.47 | $31.04 | 748,800 | — | — |
| 2021-12-16 | $20.68 | $31.36 | 294,900 | — | — |
| 2021-12-15 | $20.59 | $31.22 | 404,800 | — | — |
| 2021-12-14 | $20.54 | $31.14 | 326,700 | — | — |
| 2021-12-13 | $21.03 | $31.89 | 457,000 | — | — |
| 2021-12-10 | $21.62 | $32.78 | 363,500 | — | — |
| 2021-12-09 | $21.76 | $32.99 | 915,800 | — | — |
| 2021-12-08 | $22.27 | $33.77 | 245,800 | — | — |
| 2021-12-07 | $22.23 | $33.71 | 519,500 | — | — |
| 2021-12-06 | $21.86 | $33.14 | 281,800 | — | — |
| 2021-12-03 | $21.18 | $32.11 | 200,200 | — | — |
| 2021-12-02 | $21.35 | $32.37 | 186,700 | — | — |
| 2021-12-01 | $20.66 | $31.32 | 560,400 | — | — |
| 2021-11-30 | $21.56 | $32.69 | 537,000 | — | — |
| 2021-11-29 | $21.89 | $33.19 | 477,400 | — | — |
| 2021-11-26 | $21.49 | $32.58 | 443,500 | — | — |
| 2021-11-24 | $23.20 | $35.18 | 150,900 | — | — |
| 2021-11-23 | $22.96 | $34.81 | 389,800 | — | — |
| 2021-11-22 | $22.20 | $33.66 | 487,900 | — | — |
| 2021-11-19 | $22.21 | $33.67 | 366,000 | — | — |
| 2021-11-18 | $23.55 | $35.71 | 403,900 | — | — |
| 2021-11-17 | $23.01 | $34.89 | 658,900 | — | — |
| 2021-11-16 | $24.03 | $36.43 | 671,100 | — | — |
| 2021-11-15 | $22.64 | $34.33 | 520,900 | — | — |
| 2021-11-12 | $22.54 | $34.18 | 345,200 | — | — |
| 2021-11-11 | $22.56 | $34.21 | 233,300 | — | — |
| 2021-11-10 | $22.60 | $34.27 | 1,002,600 | — | — |
| 2021-11-09 | $22.83 | $34.61 | 528,200 | — | — |
| 2021-11-08 | $22.88 | $34.11 | 824,400 | — | — |
| 2021-11-05 | $22.98 | $34.26 | 226,200 | — | — |
| 2021-11-04 | $22.36 | $33.34 | 486,900 | — | — |
| 2021-11-03 | $21.88 | $32.62 | 366,500 | — | — |
| 2021-11-02 | $22.55 | $33.62 | 403,900 | — | — |
| 2021-11-01 | $22.44 | $33.46 | 561,300 | — | — |
| 2021-10-29 | $22.05 | $32.88 | 415,500 | — | — |
| 2021-10-28 | $22.42 | $33.43 | 528,500 | — | — |
| 2021-10-27 | $22.33 | $33.29 | 626,100 | — | — |
| 2021-10-26 | $23.81 | $35.50 | 232,400 | — | — |
| 2021-10-25 | $23.96 | $35.72 | 371,000 | — | — |
| 2021-10-22 | $23.97 | $35.74 | 335,100 | — | — |
| 2021-10-21 | $23.73 | $35.38 | 378,100 | — | — |
| 2021-10-20 | $24.37 | $36.34 | 248,800 | — | — |
| 2021-10-19 | $24.58 | $36.65 | 375,700 | — | — |
| 2021-10-18 | $24.87 | $37.08 | 891,700 | — | — |
| 2021-10-15 | $24.00 | $35.78 | 2,289,700 | — | — |
| 2021-10-14 | $23.26 | $34.68 | 608,900 | — | — |
| 2021-10-13 | $23.07 | $34.40 | 614,000 | — | — |
| 2021-10-12 | $23.27 | $34.70 | 274,700 | — | — |
| 2021-10-11 | $23.16 | $34.53 | 452,100 | — | — |
| 2021-10-08 | $23.09 | $34.43 | 409,000 | — | — |
| 2021-10-07 | $22.70 | $33.85 | 394,000 | — | — |
| 2021-10-06 | $22.58 | $33.67 | 247,200 | — | — |
| 2021-10-05 | $23.09 | $34.43 | 487,300 | — | — |
| 2021-10-04 | $22.97 | $34.25 | 471,800 | — | — |
| 2021-10-01 | $22.09 | $32.94 | 877,800 | — | — |
| 2021-09-30 | $21.85 | $32.58 | 282,800 | — | — |
| 2021-09-29 | $22.10 | $32.95 | 1,007,900 | — | — |
| 2021-09-28 | $21.08 | $31.43 | 399,800 | — | — |
| 2021-09-27 | $21.75 | $32.43 | 641,800 | — | — |
| 2021-09-24 | $20.95 | $31.24 | 208,300 | — | — |
| 2021-09-23 | $20.91 | $31.18 | 283,800 | — | — |
| 2021-09-22 | $20.35 | $30.34 | 315,400 | — | — |
| 2021-09-21 | $20.06 | $29.91 | 265,000 | — | — |
| 2021-09-20 | $20.02 | $29.85 | 647,600 | — | — |
| 2021-09-17 | $20.57 | $30.67 | 1,229,500 | — | — |
| 2021-09-16 | $20.00 | $29.82 | 315,700 | — | — |
| 2021-09-15 | $19.87 | $29.63 | 245,100 | — | — |
| 2021-09-14 | $19.06 | $28.42 | 271,000 | — | — |
| 2021-09-13 | $19.36 | $28.87 | 269,400 | — | — |
| 2021-09-10 | $18.87 | $28.14 | 143,100 | — | — |
| 2021-09-09 | $18.96 | $28.27 | 250,400 | — | — |
| 2021-09-08 | $18.46 | $27.52 | 217,400 | — | — |
| 2021-09-07 | $18.80 | $28.03 | 201,700 | — | — |
| 2021-09-03 | $18.97 | $28.28 | 187,100 | — | — |
| 2021-09-02 | $19.20 | $28.63 | 468,700 | — | — |
| 2021-09-01 | $18.40 | $27.43 | 107,300 | — | — |
| 2021-08-31 | $18.52 | $27.61 | 260,400 | — | — |
| 2021-08-30 | $18.50 | $27.58 | 182,700 | — | — |
| 2021-08-27 | $18.24 | $27.20 | 273,200 | — | — |
| 2021-08-26 | $18.02 | $26.87 | 297,000 | — | — |
| 2021-08-25 | $18.07 | $26.94 | 239,400 | — | — |
| 2021-08-24 | $17.92 | $26.72 | 256,600 | — | — |
| 2021-08-23 | $17.73 | $26.44 | 299,300 | — | — |
| 2021-08-20 | $17.17 | $25.60 | 203,900 | — | — |
| 2021-08-19 | $16.82 | $25.08 | 691,900 | — | — |
| 2021-08-18 | $17.26 | $25.74 | 409,400 | — | — |
| 2021-08-17 | $17.48 | $26.06 | 193,900 | — | — |
| 2021-08-16 | $17.45 | $26.02 | 218,900 | — | — |
| 2021-08-13 | $18.02 | $26.87 | 223,600 | — | — |
| 2021-08-12 | $18.46 | $27.52 | 339,900 | — | — |
| 2021-08-11 | $18.64 | $27.79 | 505,700 | — | — |
| 2021-08-10 | $18.77 | $27.49 | 1,175,200 | — | — |
| 2021-08-09 | $17.90 | $26.22 | 500,700 | — | — |
| 2021-08-06 | $17.93 | $26.26 | 452,800 | — | — |
| 2021-08-05 | $18.06 | $26.45 | 354,300 | — | — |
| 2021-08-04 | $17.55 | $25.71 | 487,300 | — | — |
| 2021-08-03 | $17.97 | $26.32 | 588,100 | — | — |
| 2021-08-02 | $17.99 | $26.35 | 493,200 | — | — |
| 2021-07-30 | $18.01 | $26.38 | 335,000 | — | — |
| 2021-07-29 | $17.99 | $26.35 | 318,400 | — | — |
| 2021-07-28 | $17.54 | $25.69 | 219,100 | — | — |
| 2021-07-27 | $17.27 | $25.30 | 216,000 | — | — |
| 2021-07-26 | $17.70 | $25.93 | 319,400 | — | — |
| 2021-07-23 | $17.49 | $25.62 | 214,100 | — | — |
| 2021-07-22 | $17.66 | $25.87 | 326,800 | — | — |
| 2021-07-21 | $17.29 | $25.33 | 451,600 | — | — |
| 2021-07-20 | $16.68 | $24.43 | 383,200 | — | — |
| 2021-07-19 | $16.25 | $23.80 | 651,800 | — | — |
| 2021-07-16 | $16.79 | $24.59 | 496,500 | — | — |
| 2021-07-15 | $17.09 | $25.03 | 455,800 | — | — |
| 2021-07-14 | $17.61 | $25.80 | 396,400 | — | — |
| 2021-07-13 | $18.19 | $26.64 | 278,000 | — | — |
| 2021-07-12 | $18.24 | $26.72 | 242,600 | — | — |
| 2021-07-09 | $18.29 | $26.79 | 278,900 | — | — |
| 2021-07-08 | $17.44 | $25.55 | 359,100 | — | — |
| 2021-07-07 | $17.90 | $26.22 | 298,000 | — | — |
| 2021-07-06 | $18.23 | $26.70 | 258,900 | — | — |
| 2021-07-02 | $18.83 | $27.58 | 187,800 | — | — |
| 2021-07-01 | $19.18 | $28.10 | 400,100 | — | — |
| 2021-06-30 | $18.83 | $27.58 | 207,000 | — | — |
| 2021-06-29 | $18.70 | $27.39 | 387,600 | — | — |
| 2021-06-28 | $18.65 | $27.32 | 326,300 | — | — |
| 2021-06-25 | $19.31 | $28.29 | 358,100 | — | — |
| 2021-06-24 | $19.50 | $28.56 | 412,600 | — | — |
| 2021-06-23 | $19.50 | $28.56 | 422,500 | — | — |
| 2021-06-22 | $19.34 | $28.33 | 295,900 | — | — |
| 2021-06-21 | $19.54 | $28.62 | 1,111,600 | — | — |
| 2021-06-18 | $18.38 | $26.92 | 1,121,000 | — | — |
| 2021-06-17 | $18.33 | $26.85 | 421,800 | — | — |
| 2021-06-16 | $19.00 | $27.83 | 298,800 | — | — |
| 2021-06-15 | $19.12 | $28.01 | 420,700 | — | — |
| 2021-06-14 | $18.72 | $27.42 | 395,200 | — | — |
| 2021-06-11 | $19.13 | $28.02 | 209,400 | — | — |
| 2021-06-10 | $19.28 | $28.24 | 250,800 | — | — |
| 2021-06-09 | $19.25 | $28.20 | 520,500 | — | — |
| 2021-06-08 | $19.56 | $28.65 | 2,416,800 | — | — |
| 2021-06-07 | $18.67 | $27.35 | 495,500 | — | — |
| 2021-06-04 | $18.68 | $27.36 | 318,100 | — | — |
| 2021-06-03 | $18.67 | $27.35 | 270,700 | — | — |
| 2021-06-02 | $18.67 | $27.35 | 287,000 | — | — |
| 2021-06-01 | $18.74 | $27.45 | 494,400 | — | — |
| 2021-05-28 | $18.03 | $26.41 | 385,200 | — | — |
| 2021-05-27 | $17.99 | $26.35 | 699,000 | — | — |
| 2021-05-26 | $17.76 | $26.01 | 211,200 | — | — |
| 2021-05-25 | $17.60 | $25.78 | 276,100 | — | — |
| 2021-05-24 | $17.99 | $26.35 | 530,100 | — | — |
| 2021-05-21 | $17.80 | $26.07 | 255,400 | — | — |
| 2021-05-20 | $17.90 | $26.22 | 269,700 | — | — |
| 2021-05-19 | $17.86 | $26.16 | 424,000 | — | — |
| 2021-05-18 | $18.65 | $27.32 | 340,300 | — | — |
| 2021-05-17 | $18.94 | $27.74 | 359,000 | — | — |
| 2021-05-14 | $18.55 | $27.17 | 316,500 | — | — |
| 2021-05-13 | $18.04 | $26.43 | 331,700 | — | — |
| 2021-05-12 | $18.25 | $26.73 | 397,700 | — | — |
| 2021-05-11 | $18.18 | $26.26 | 412,900 | — | — |
| 2021-05-10 | $18.51 | $26.74 | 2,291,300 | — | — |
| 2021-05-07 | $18.93 | $27.35 | 497,200 | — | — |
| 2021-05-06 | $18.45 | $26.65 | 242,700 | — | — |
| 2021-05-05 | $18.60 | $26.87 | 392,700 | — | — |
| 2021-05-04 | $18.01 | $26.02 | 530,200 | — | — |
| 2021-05-03 | $18.37 | $26.54 | 419,200 | — | — |
| 2021-04-30 | $18.01 | $26.02 | 416,300 | — | — |
| 2021-04-29 | $18.46 | $26.67 | 380,900 | — | — |
| 2021-04-28 | $18.40 | $26.58 | 599,700 | — | — |
| 2021-04-27 | $17.88 | $25.83 | 532,300 | — | — |
| 2021-04-26 | $18.01 | $26.02 | 656,900 | — | — |
| 2021-04-23 | $17.28 | $24.96 | 532,000 | — | — |
| 2021-04-22 | $17.52 | $25.31 | 471,600 | — | — |
| 2021-04-21 | $17.52 | $25.31 | 1,198,700 | — | — |
| 2021-04-20 | $16.78 | $24.24 | 585,200 | — | — |
| 2021-04-19 | $16.67 | $24.08 | 472,700 | — | — |
| 2021-04-16 | $16.60 | $23.98 | 477,300 | — | — |
| 2021-04-15 | $17.03 | $24.60 | 614,300 | — | — |
| 2021-04-14 | $16.89 | $24.40 | 826,000 | — | — |
| 2021-04-13 | $16.19 | $23.39 | 612,900 | — | — |
| 2021-04-12 | $15.59 | $22.52 | 478,300 | — | — |
| 2021-04-09 | $15.09 | $21.80 | 348,500 | — | — |
| 2021-04-08 | $14.60 | $21.09 | 1,454,000 | — | — |
| 2021-04-07 | $14.64 | $21.15 | 275,000 | — | — |
| 2021-04-06 | $14.51 | $20.96 | 219,300 | — | — |
| 2021-04-05 | $14.57 | $21.05 | 524,400 | — | — |
| 2021-04-01 | $15.31 | $22.12 | 599,900 | — | — |
| 2021-03-31 | $14.56 | $21.03 | 540,200 | — | — |
| 2021-03-30 | $14.50 | $20.95 | 724,400 | — | — |
| 2021-03-29 | $14.74 | $21.29 | 640,600 | — | — |
| 2021-03-26 | $15.62 | $22.57 | 491,900 | — | — |
| 2021-03-25 | $15.41 | $22.26 | 572,000 | — | — |
| 2021-03-24 | $15.53 | $22.44 | 244,800 | — | — |
| 2021-03-23 | $15.24 | $22.02 | 728,400 | — | — |
| 2021-03-22 | $16.15 | $23.33 | 679,200 | — | — |
| 2021-03-19 | $16.70 | $24.13 | 1,887,600 | — | — |
| 2021-03-18 | $16.21 | $23.42 | 587,400 | — | — |
| 2021-03-17 | $17.62 | $25.45 | 421,100 | — | — |
| 2021-03-16 | $17.24 | $24.91 | 618,800 | — | — |
| 2021-03-15 | $17.96 | $25.95 | 1,498,300 | — | — |
| 2021-03-12 | $16.88 | $24.39 | 336,100 | — | — |
| 2021-03-11 | $16.70 | $24.13 | 742,900 | — | — |
| 2021-03-10 | $16.30 | $23.55 | 620,700 | — | — |
| 2021-03-09 | $15.52 | $22.42 | 416,300 | — | — |
| 2021-03-08 | $16.15 | $23.33 | 621,100 | — | — |
| 2021-03-05 | $16.33 | $23.59 | 694,300 | — | — |
| 2021-03-04 | $15.65 | $22.61 | 784,300 | — | — |
| 2021-03-03 | $15.58 | $22.51 | 468,700 | — | — |
| 2021-03-02 | $15.39 | $22.03 | 423,500 | — | — |
| 2021-03-01 | $15.89 | $22.75 | 659,600 | — | — |
| 2021-02-26 | $15.68 | $22.45 | 567,100 | — | — |
| 2021-02-25 | $16.20 | $23.19 | 553,400 | — | — |
| 2021-02-24 | $16.85 | $24.12 | 408,100 | — | — |
| 2021-02-23 | $16.78 | $24.02 | 899,700 | — | — |
| 2021-02-22 | $16.54 | $23.68 | 924,000 | — | — |
| 2021-02-19 | $15.96 | $22.85 | 408,900 | — | — |
| 2021-02-18 | $15.93 | $22.80 | 471,100 | — | — |
| 2021-02-17 | $16.69 | $23.89 | 505,200 | — | — |
| 2021-02-16 | $17.08 | $24.45 | 830,100 | — | — |
| 2021-02-12 | $17.04 | $24.39 | 624,500 | — | — |
| 2021-02-11 | $16.48 | $23.59 | 499,800 | — | — |
| 2021-02-10 | $16.39 | $23.46 | 731,900 | — | — |
| 2021-02-09 | $15.66 | $22.42 | 521,100 | — | — |
| 2021-02-08 | $15.54 | $22.25 | 559,200 | — | — |
| 2021-02-05 | $14.85 | $21.26 | 342,200 | — | — |
| 2021-02-04 | $15.06 | $21.56 | 424,200 | — | — |
| 2021-02-03 | $15.09 | $21.60 | 603,100 | — | — |
| 2021-02-02 | $14.19 | $20.31 | 503,400 | — | — |
| 2021-02-01 | $14.16 | $20.27 | 555,100 | — | — |
| 2021-01-29 | $13.74 | $19.67 | 669,500 | — | — |
| 2021-01-28 | $13.92 | $19.93 | 546,300 | — | — |
| 2021-01-27 | $13.47 | $19.28 | 647,200 | — | — |
| 2021-01-26 | $14.39 | $20.60 | 822,900 | — | — |
| 2021-01-25 | $14.57 | $20.86 | 433,300 | — | — |
| 2021-01-22 | $14.60 | $20.90 | 876,600 | — | — |
| 2021-01-21 | $14.34 | $20.53 | 668,800 | — | — |
| 2021-01-20 | $15.07 | $21.57 | 623,400 | — | — |
| 2021-01-19 | $14.72 | $21.07 | 515,700 | — | — |
| 2021-01-15 | $14.41 | $20.63 | 690,700 | — | — |
| 2021-01-14 | $14.63 | $20.94 | 771,300 | — | — |
| 2021-01-13 | $14.33 | $20.51 | 1,051,100 | — | — |
| 2021-01-12 | $14.83 | $21.23 | 728,800 | — | — |
| 2021-01-11 | $13.57 | $19.43 | 370,700 | — | — |
| 2021-01-08 | $13.71 | $19.63 | 508,500 | — | — |
| 2021-01-07 | $13.84 | $19.81 | 708,800 | — | — |
| 2021-01-06 | $13.06 | $18.70 | 465,200 | — | — |
| 2021-01-05 | $12.74 | $18.24 | 1,314,200 | — | — |
| 2021-01-04 | $12.18 | $17.44 | 1,532,200 | — | — |