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 | $19.77 | $19.77 | 49,100 | — | — |
| 2021-12-30 | $20.30 | $20.30 | 69,500 | — | — |
| 2021-12-29 | $20.02 | $20.02 | 44,500 | — | — |
| 2021-12-28 | $20.00 | $20.00 | 79,500 | — | — |
| 2021-12-27 | $21.00 | $21.00 | 56,900 | — | — |
| 2021-12-23 | $21.50 | $21.50 | 125,000 | — | — |
| 2021-12-22 | $20.89 | $20.89 | 86,200 | — | — |
| 2021-12-21 | $20.50 | $20.50 | 216,000 | — | — |
| 2021-12-20 | $19.90 | $19.90 | 190,300 | — | — |
| 2021-12-17 | $20.56 | $20.56 | 851,700 | — | — |
| 2021-12-16 | $20.63 | $20.63 | 208,000 | — | — |
| 2021-12-15 | $20.54 | $20.54 | 211,000 | — | — |
| 2021-12-14 | $19.50 | $19.50 | 51,500 | — | — |
| 2021-12-13 | $19.66 | $19.66 | 121,900 | — | — |
| 2021-12-10 | $20.50 | $20.50 | 85,500 | — | — |
| 2021-12-09 | $19.88 | $19.88 | 121,600 | — | — |
| 2021-12-08 | $20.36 | $20.36 | 69,500 | — | — |
| 2021-12-07 | $20.64 | $20.64 | 289,900 | — | — |
| 2021-12-06 | $19.68 | $19.68 | 95,900 | — | — |
| 2021-12-03 | $18.84 | $18.84 | 96,800 | — | — |
| 2021-12-02 | $19.00 | $19.00 | 38,600 | — | — |
| 2021-12-01 | $18.44 | $18.44 | 57,500 | — | — |
| 2021-11-30 | $19.24 | $19.24 | 152,600 | — | — |
| 2021-11-29 | $17.97 | $17.97 | 59,300 | — | — |
| 2021-11-26 | $18.30 | $18.30 | 11,200 | — | — |
| 2021-11-24 | $19.38 | $19.38 | 84,100 | — | — |
| 2021-11-23 | $19.50 | $19.50 | 106,200 | — | — |
| 2021-11-22 | $19.62 | $19.62 | 49,700 | — | — |
| 2021-11-19 | $19.45 | $19.45 | 63,300 | — | — |
| 2021-11-18 | $19.65 | $19.65 | 107,700 | — | — |
| 2021-11-17 | $19.00 | $19.00 | 49,000 | — | — |
| 2021-11-16 | $18.78 | $18.78 | 48,400 | — | — |
| 2021-11-15 | $19.14 | $19.14 | 180,000 | — | — |
| 2021-11-12 | $19.19 | $19.19 | 104,700 | — | — |
| 2021-11-11 | $18.43 | $18.43 | 44,100 | — | — |
| 2021-11-10 | $18.52 | $18.52 | 73,600 | — | — |
| 2021-11-09 | $18.30 | $18.30 | 30,600 | — | — |
| 2021-11-08 | $18.50 | $18.50 | 75,700 | — | — |
| 2021-11-05 | $18.99 | $18.99 | 84,200 | — | — |
| 2021-11-04 | $18.09 | $18.09 | 60,400 | — | — |
| 2021-11-03 | $17.92 | $17.92 | 42,000 | — | — |
| 2021-11-02 | $17.52 | $17.52 | 26,700 | — | — |
| 2021-11-01 | $18.13 | $18.13 | 119,700 | — | — |
| 2021-10-29 | $18.10 | $18.10 | 175,300 | — | — |
| 2021-10-28 | $18.19 | $18.19 | 104,700 | — | — |
| 2021-10-27 | $17.91 | $17.91 | 72,700 | — | — |
| 2021-10-26 | $17.50 | $17.50 | 127,300 | — | — |
| 2021-10-25 | $17.53 | $17.53 | 54,700 | — | — |
| 2021-10-22 | $16.18 | $16.18 | 19,900 | — | — |
| 2021-10-21 | $16.69 | $16.69 | 168,600 | — | — |
| 2021-10-20 | $16.55 | $16.55 | 60,800 | — | — |
| 2021-10-19 | $16.74 | $16.74 | 34,600 | — | — |
| 2021-10-18 | $16.62 | $16.62 | 28,700 | — | — |
| 2021-10-15 | $17.07 | $17.07 | 217,900 | — | — |
| 2021-10-14 | $16.57 | $16.57 | 42,800 | — | — |
| 2021-10-13 | $16.59 | $16.59 | 80,700 | — | — |
| 2021-10-12 | $16.00 | $16.00 | 1,891,000 | — | — |
| 2021-10-11 | $15.65 | $15.65 | 117,700 | — | — |
| 2021-10-08 | $16.20 | $16.20 | 267,000 | — | — |
| 2021-10-07 | $17.43 | $17.43 | 149,000 | — | — |
| 2021-10-06 | $17.35 | $17.35 | 60,500 | — | — |
| 2021-10-05 | $17.52 | $17.52 | 94,300 | — | — |
| 2021-10-04 | $17.49 | $17.49 | 109,400 | — | — |
| 2021-10-01 | $16.52 | $16.52 | 84,300 | — | — |
| 2021-09-30 | $16.45 | $16.45 | 53,000 | — | — |
| 2021-09-29 | $17.00 | $17.00 | 227,200 | — | — |
| 2021-09-28 | $17.50 | $17.50 | 255,500 | — | — |
| 2021-09-27 | $16.06 | $16.06 | 198,600 | — | — |
| 2021-09-24 | $15.96 | $15.96 | 224,100 | — | — |
| 2021-09-23 | $14.39 | $14.39 | 352,300 | — | — |
| 2021-09-22 | $14.00 | $14.00 | 709,800 | — | — |
| 2021-09-21 | $12.61 | $12.61 | 6,325,200 | — | — |
| 2021-09-20 | $10.69 | $10.69 | 17,900 | — | — |
| 2021-09-17 | $11.63 | $11.63 | 59,200 | — | — |
| 2021-09-16 | $11.90 | $11.90 | 10,200 | — | — |
| 2021-09-15 | $11.88 | $11.88 | 26,500 | — | — |
| 2021-09-14 | $12.20 | $12.20 | 24,900 | — | — |
| 2021-09-13 | $12.43 | $12.43 | 26,500 | — | — |
| 2021-09-10 | $12.26 | $12.26 | 17,400 | — | — |
| 2021-09-09 | $11.76 | $11.76 | 166,500 | — | — |
| 2021-09-08 | $12.15 | $12.15 | 48,500 | — | — |
| 2021-09-07 | $12.20 | $12.20 | 10,600 | — | — |
| 2021-09-03 | $12.22 | $12.22 | 80,100 | — | — |
| 2021-09-02 | $12.62 | $12.62 | 40,300 | — | — |
| 2021-09-01 | $13.17 | $13.17 | 939,000 | — | — |
| 2021-08-31 | $13.38 | $13.38 | 36,400 | — | — |
| 2021-08-30 | $13.27 | $13.27 | 29,900 | — | — |
| 2021-08-27 | $13.76 | $13.76 | 13,000 | — | — |
| 2021-08-26 | $13.67 | $13.67 | 17,800 | — | — |
| 2021-08-25 | $13.90 | $13.90 | 23,100 | — | — |
| 2021-08-24 | $13.53 | $13.53 | 17,600 | — | — |
| 2021-08-23 | $13.63 | $13.63 | 13,000 | — | — |
| 2021-08-20 | $13.58 | $13.58 | 71,400 | — | — |
| 2021-08-19 | $12.96 | $12.96 | 31,500 | — | — |
| 2021-08-18 | $13.39 | $13.39 | 47,300 | — | — |
| 2021-08-17 | $12.02 | $12.02 | 64,700 | — | — |
| 2021-08-16 | $11.43 | $11.43 | 1,313,100 | — | — |
| 2021-08-13 | $11.78 | $11.78 | 16,700 | — | — |
| 2021-08-12 | $11.83 | $11.83 | 44,300 | — | — |
| 2021-08-11 | $12.05 | $12.05 | 40,200 | — | — |
| 2021-08-10 | $14.00 | $14.00 | 2,400 | — | — |
| 2021-08-09 | $14.20 | $14.20 | 13,900 | — | — |
| 2021-08-06 | $14.47 | $14.47 | 4,400 | — | — |
| 2021-08-05 | $14.62 | $14.62 | 4,300 | — | — |
| 2021-08-04 | $13.86 | $13.86 | 10,700 | — | — |
| 2021-08-03 | $14.45 | $14.45 | 11,400 | — | — |
| 2021-08-02 | $15.02 | $15.02 | 4,200 | — | — |
| 2021-07-30 | $15.53 | $15.53 | 4,800 | — | — |
| 2021-07-29 | $15.99 | $15.99 | 8,100 | — | — |
| 2021-07-28 | $16.80 | $16.80 | 2,800 | — | — |
| 2021-07-27 | $16.70 | $16.70 | 12,500 | — | — |
| 2021-07-26 | $17.09 | $17.09 | 3,200 | — | — |
| 2021-07-23 | $17.20 | $17.20 | 4,800 | — | — |
| 2021-07-22 | $17.22 | $17.22 | 6,200 | — | — |
| 2021-07-21 | $16.91 | $16.91 | 4,800 | — | — |
| 2021-07-20 | $16.65 | $16.65 | 15,300 | — | — |
| 2021-07-19 | $16.95 | $16.95 | 10,100 | — | — |
| 2021-07-16 | $18.05 | $18.05 | 7,200 | — | — |
| 2021-07-15 | $18.11 | $18.11 | 6,500 | — | — |
| 2021-07-14 | $17.88 | $17.88 | 9,700 | — | — |
| 2021-07-13 | $17.99 | $17.99 | 14,100 | — | — |
| 2021-07-12 | $18.20 | $18.20 | 5,500 | — | — |
| 2021-07-09 | $17.79 | $17.79 | 4,300 | — | — |
| 2021-07-08 | $17.66 | $17.66 | 4,200 | — | — |
| 2021-07-07 | $17.25 | $17.25 | 10,200 | — | — |
| 2021-07-06 | $17.20 | $17.20 | 3,600 | — | — |
| 2021-07-02 | $17.68 | $17.68 | 2,500 | — | — |
| 2021-07-01 | $17.90 | $17.90 | 56,700 | — | — |
| 2021-06-30 | $18.29 | $18.29 | 5,700 | — | — |
| 2021-06-29 | $18.07 | $18.07 | 8,700 | — | — |
| 2021-06-28 | $18.15 | $18.15 | 10,200 | — | — |
| 2021-06-25 | $18.25 | $18.25 | 75,600 | — | — |
| 2021-06-24 | $17.20 | $17.20 | 15,900 | — | — |
| 2021-06-23 | $17.37 | $17.37 | 5,900 | — | — |
| 2021-06-22 | $17.32 | $17.32 | 33,200 | — | — |
| 2021-06-21 | $18.25 | $18.25 | 37,900 | — | — |
| 2021-06-18 | $16.93 | $16.93 | 83,500 | — | — |
| 2021-06-17 | $18.53 | $18.53 | 78,900 | — | — |
| 2021-06-16 | $18.67 | $18.67 | 133,900 | — | — |
| 2021-06-15 | $18.00 | $18.00 | 24,400 | — | — |
| 2021-06-14 | $16.68 | $16.68 | 30,600 | — | — |
| 2021-06-11 | $16.24 | $16.24 | 11,200 | — | — |
| 2021-06-10 | $16.00 | $16.00 | 14,600 | — | — |
| 2021-06-09 | $16.50 | $16.50 | 255,400 | — | — |
| 2021-06-08 | $16.42 | $16.42 | 12,300 | — | — |
| 2021-06-07 | $17.00 | $17.00 | 12,300 | — | — |
| 2021-06-04 | $16.05 | $16.05 | 12,500 | — | — |
| 2021-06-03 | $16.60 | $16.60 | 9,900 | — | — |
| 2021-06-02 | $17.53 | $17.53 | 12,500 | — | — |
| 2021-06-01 | $17.45 | $17.45 | 14,900 | — | — |
| 2021-05-28 | $18.01 | $18.01 | 67,800 | — | — |
| 2021-05-27 | $17.60 | $17.60 | 5,900 | — | — |
| 2021-05-26 | $17.71 | $17.71 | 1,800 | — | — |
| 2021-05-25 | $17.70 | $17.70 | 4,300 | — | — |
| 2021-05-24 | $17.50 | $17.50 | 4,300 | — | — |
| 2021-05-21 | $17.75 | $17.75 | 12,400 | — | — |
| 2021-05-20 | $18.00 | $18.00 | 261,500 | — | — |
| 2021-05-19 | $18.00 | $18.00 | 5,000 | — | — |
| 2021-05-18 | $17.66 | $17.66 | 21,100 | — | — |
| 2021-05-17 | $17.47 | $17.47 | 10,900 | — | — |
| 2021-05-14 | $17.42 | $17.42 | 9,400 | — | — |
| 2021-05-13 | $17.52 | $17.52 | 16,200 | — | — |
| 2021-05-12 | $16.86 | $16.86 | 18,500 | — | — |
| 2021-05-11 | $16.60 | $16.60 | 7,600 | — | — |
| 2021-05-10 | $17.04 | $17.04 | 9,200 | — | — |
| 2021-05-07 | $17.53 | $17.53 | 5,500 | — | — |
| 2021-05-06 | $17.36 | $17.36 | 12,200 | — | — |
| 2021-05-05 | $18.33 | $18.33 | 14,500 | — | — |
| 2021-05-04 | $17.50 | $17.50 | 8,200 | — | — |
| 2021-05-03 | $17.98 | $17.98 | 16,600 | — | — |
| 2021-04-30 | $18.25 | $18.25 | 13,000 | — | — |
| 2021-04-29 | $17.84 | $17.84 | 423,000 | — | — |
| 2021-04-28 | $17.80 | $17.80 | 21,600 | — | — |
| 2021-04-27 | $18.50 | $18.50 | 46,000 | — | — |
| 2021-04-26 | $18.56 | $18.56 | 63,700 | — | — |
| 2021-04-23 | $18.45 | $18.45 | 31,100 | — | — |
| 2021-04-22 | $16.86 | $16.86 | 10,600 | — | — |
| 2021-04-21 | $16.61 | $16.61 | 19,600 | — | — |
| 2021-04-20 | $15.37 | $15.37 | 17,500 | — | — |
| 2021-04-19 | $15.04 | $15.04 | 14,700 | — | — |
| 2021-04-16 | $14.76 | $14.76 | 13,500 | — | — |
| 2021-04-15 | $14.34 | $14.34 | 30,400 | — | — |
| 2021-04-14 | $14.46 | $14.46 | 43,300 | — | — |
| 2021-04-13 | $15.37 | $15.37 | 13,700 | — | — |
| 2021-04-12 | $15.73 | $15.73 | 22,200 | — | — |
| 2021-04-09 | $15.66 | $15.66 | 50,100 | — | — |
| 2021-04-08 | $16.71 | $16.71 | 10,600 | — | — |
| 2021-04-07 | $17.05 | $17.05 | 10,800 | — | — |
| 2021-04-06 | $16.55 | $16.55 | 35,000 | — | — |
| 2021-04-05 | $15.57 | $15.57 | 40,300 | — | — |
| 2021-04-01 | $15.77 | $15.77 | 44,600 | — | — |
| 2021-03-31 | $16.71 | $16.71 | 4,000 | — | — |
| 2021-03-30 | $16.64 | $16.64 | 9,400 | — | — |
| 2021-03-29 | $17.30 | $17.30 | 11,800 | — | — |
| 2021-03-26 | $18.09 | $18.09 | 53,800 | — | — |
| 2021-03-25 | $17.27 | $17.27 | 22,100 | — | — |
| 2021-03-24 | $17.49 | $17.49 | 71,500 | — | — |
| 2021-03-23 | $18.00 | $18.00 | 40,700 | — | — |
| 2021-03-22 | $18.39 | $18.39 | 18,000 | — | — |
| 2021-03-19 | $17.98 | $17.98 | 13,900 | — | — |
| 2021-03-18 | $17.94 | $17.94 | 17,300 | — | — |
| 2021-03-17 | $18.29 | $18.29 | 13,200 | — | — |
| 2021-03-16 | $17.91 | $17.91 | 9,600 | — | — |
| 2021-03-15 | $18.65 | $18.65 | 19,300 | — | — |
| 2021-03-12 | $18.00 | $18.00 | 18,900 | — | — |
| 2021-03-11 | $17.59 | $17.59 | 9,300 | — | — |
| 2021-03-10 | $17.77 | $17.77 | 54,600 | — | — |
| 2021-03-09 | $17.97 | $17.97 | 26,900 | — | — |
| 2021-03-08 | $16.69 | $16.69 | 10,100 | — | — |
| 2021-03-05 | $16.05 | $16.05 | 305,900 | — | — |
| 2021-03-04 | $15.50 | $15.50 | 47,700 | — | — |
| 2021-03-03 | $15.78 | $15.78 | 44,800 | — | — |
| 2021-03-02 | $16.74 | $16.74 | 11,200 | — | — |
| 2021-03-01 | $17.00 | $17.00 | 8,600 | — | — |
| 2021-02-26 | $16.44 | $16.44 | 31,300 | — | — |
| 2021-02-25 | $16.98 | $16.98 | 40,200 | — | — |
| 2021-02-24 | $17.98 | $17.98 | 19,900 | — | — |
| 2021-02-23 | $18.20 | $18.20 | 39,000 | — | — |
| 2021-02-22 | $18.70 | $18.70 | 42,500 | — | — |
| 2021-02-19 | $18.30 | $18.30 | 46,500 | — | — |
| 2021-02-18 | $17.89 | $17.89 | 32,900 | — | — |
| 2021-02-17 | $18.40 | $18.40 | 30,500 | — | — |
| 2021-02-16 | $17.48 | $17.48 | 64,400 | — | — |
| 2021-02-12 | $18.99 | $18.99 | 17,900 | — | — |
| 2021-02-11 | $18.74 | $18.74 | 20,300 | — | — |
| 2021-02-10 | $19.34 | $19.34 | 54,600 | — | — |
| 2021-02-09 | $19.59 | $19.59 | 36,000 | — | — |
| 2021-02-08 | $19.86 | $19.86 | 43,400 | — | — |
| 2021-02-05 | $20.70 | $20.70 | 24,300 | — | — |
| 2021-02-04 | $20.50 | $20.50 | 20,300 | — | — |
| 2021-02-03 | $20.75 | $20.75 | 13,200 | — | — |
| 2021-02-02 | $20.50 | $20.50 | 76,100 | — | — |
| 2021-02-01 | $17.88 | $17.88 | 38,400 | — | — |
| 2021-01-29 | $17.82 | $17.82 | 32,400 | — | — |
| 2021-01-28 | $17.88 | $17.88 | 104,800 | — | — |
| 2021-01-27 | $18.45 | $18.45 | 34,500 | — | — |
| 2021-01-26 | $19.87 | $19.87 | 60,100 | — | — |
| 2021-01-25 | $22.26 | $22.26 | 98,400 | — | — |
| 2021-01-22 | $21.78 | $21.78 | 55,900 | — | — |
| 2021-01-21 | $20.07 | $20.07 | 73,800 | — | — |
| 2021-01-20 | $21.82 | $21.82 | 17,900 | — | — |
| 2021-01-19 | $23.01 | $23.01 | 44,300 | — | — |
| 2021-01-15 | $23.03 | $23.03 | 88,500 | — | — |
| 2021-01-14 | $24.93 | $24.93 | 143,500 | — | — |
| 2021-01-13 | $22.33 | $22.33 | 76,600 | — | — |
| 2021-01-12 | $22.27 | $22.27 | 149,000 | — | — |
| 2021-01-11 | $21.93 | $21.93 | 384,700 | — | — |
| 2021-01-08 | $18.79 | $18.79 | 355,800 | — | — |
| 2021-01-07 | $18.40 | $18.40 | 102,000 | — | — |
| 2021-01-06 | $16.51 | $16.51 | 54,700 | — | — |
| 2021-01-05 | $16.69 | $16.69 | 29,200 | — | — |
| 2021-01-04 | $17.20 | $17.20 | 46,200 | — | — |