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
- 2018-03-22 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 | $29.49 | $29.49 | 63,100 | — | — |
| 2021-12-30 | $29.60 | $29.60 | 149,900 | — | — |
| 2021-12-29 | $28.25 | $28.25 | 103,800 | — | — |
| 2021-12-28 | $26.49 | $26.49 | 58,100 | — | — |
| 2021-12-27 | $26.70 | $26.70 | 93,100 | — | — |
| 2021-12-23 | $26.77 | $26.77 | 99,200 | — | — |
| 2021-12-22 | $26.27 | $26.27 | 90,600 | — | — |
| 2021-12-21 | $25.04 | $25.04 | 176,600 | — | — |
| 2021-12-20 | $25.72 | $25.72 | 195,400 | — | — |
| 2021-12-17 | $23.95 | $23.95 | 58,300 | — | — |
| 2021-12-16 | $24.28 | $24.28 | 89,700 | — | — |
| 2021-12-15 | $24.79 | $24.79 | 68,200 | — | — |
| 2021-12-14 | $23.61 | $23.61 | 593,900 | — | — |
| 2021-12-13 | $27.83 | $27.83 | 69,300 | — | — |
| 2021-12-10 | $28.14 | $28.14 | 232,300 | — | — |
| 2021-12-09 | $27.17 | $27.17 | 675,100 | — | — |
| 2021-12-08 | $28.46 | $28.46 | 331,700 | — | — |
| 2021-12-07 | $30.44 | $30.44 | 300,000 | — | — |
| 2021-12-06 | $29.60 | $29.60 | 289,700 | — | — |
| 2021-12-03 | $29.59 | $29.59 | 169,400 | — | — |
| 2021-12-02 | $28.72 | $28.72 | 277,600 | — | — |
| 2021-12-01 | $27.79 | $27.79 | 156,500 | — | — |
| 2021-11-30 | $26.65 | $26.65 | 240,000 | — | — |
| 2021-11-29 | $26.96 | $26.96 | 320,300 | — | — |
| 2021-11-26 | $24.73 | $24.73 | 487,500 | — | — |
| 2021-11-24 | $25.20 | $25.20 | 329,000 | — | — |
| 2021-11-23 | $23.39 | $23.39 | 252,900 | — | — |
| 2021-11-22 | $24.89 | $24.89 | 368,700 | — | — |
| 2021-11-19 | $24.79 | $24.79 | 371,600 | — | — |
| 2021-11-18 | $22.23 | $22.23 | 203,200 | — | — |
| 2021-11-17 | $20.45 | $20.45 | 201,600 | — | — |
| 2021-11-16 | $19.65 | $19.65 | 850,800 | — | — |
| 2021-11-15 | $21.67 | $21.67 | 244,700 | — | — |
| 2021-11-12 | $22.63 | $22.63 | 218,100 | — | — |
| 2021-11-11 | $21.94 | $21.94 | 253,600 | — | — |
| 2021-11-10 | $22.70 | $22.70 | 412,500 | — | — |
| 2021-11-09 | $24.22 | $24.22 | 498,100 | — | — |
| 2021-11-08 | $25.16 | $25.16 | 316,900 | — | — |
| 2021-11-05 | $23.05 | $23.05 | 245,700 | — | — |
| 2021-11-04 | $23.07 | $23.07 | 497,700 | — | — |
| 2021-11-03 | $20.82 | $20.82 | 416,300 | — | — |
| 2021-11-02 | $22.88 | $22.88 | 568,500 | — | — |
| 2021-11-01 | $26.40 | $26.40 | 418,100 | — | — |
| 2021-10-29 | $30.04 | $30.04 | 236,100 | — | — |
| 2021-10-28 | $30.37 | $30.37 | 226,300 | — | — |
| 2021-10-27 | $29.48 | $29.48 | 277,900 | — | — |
| 2021-10-26 | $27.76 | $27.76 | 779,200 | — | — |
| 2021-10-25 | $30.61 | $30.61 | 785,000 | — | — |
| 2021-10-22 | $32.20 | $32.20 | 564,300 | — | — |
| 2021-10-21 | $34.57 | $34.57 | 426,200 | — | — |
| 2021-10-20 | $37.31 | $37.31 | 343,500 | — | — |
| 2021-10-19 | $38.48 | $38.48 | 404,100 | — | — |
| 2021-10-18 | $37.29 | $37.29 | 153,200 | — | — |
| 2021-10-15 | $35.30 | $35.30 | 709,500 | — | — |
| 2021-10-14 | $37.28 | $37.28 | 184,600 | — | — |
| 2021-10-13 | $36.89 | $36.89 | 667,700 | — | — |
| 2021-10-12 | $37.63 | $37.63 | 556,700 | — | — |
| 2021-10-11 | $40.96 | $40.96 | 420,000 | — | — |
| 2021-10-08 | $39.23 | $39.23 | 264,800 | — | — |
| 2021-10-07 | $38.84 | $38.84 | 554,200 | — | — |
| 2021-10-06 | $41.51 | $41.51 | 506,900 | — | — |
| 2021-10-05 | $41.25 | $41.25 | 407,000 | — | — |
| 2021-10-04 | $37.77 | $37.77 | 295,700 | — | — |
| 2021-10-01 | $36.90 | $36.90 | 221,600 | — | — |
| 2021-09-30 | $36.01 | $36.01 | 244,100 | — | — |
| 2021-09-29 | $35.68 | $35.68 | 550,000 | — | — |
| 2021-09-28 | $36.57 | $36.57 | 602,700 | — | — |
| 2021-09-27 | $34.35 | $34.35 | 414,600 | — | — |
| 2021-09-24 | $32.48 | $32.48 | 229,200 | — | — |
| 2021-09-23 | $31.86 | $31.86 | 192,800 | — | — |
| 2021-09-22 | $30.74 | $30.74 | 130,600 | — | — |
| 2021-09-21 | $30.90 | $30.90 | 241,700 | — | — |
| 2021-09-20 | $28.90 | $28.90 | 546,600 | — | — |
| 2021-09-17 | $30.73 | $30.73 | 167,500 | — | — |
| 2021-09-16 | $30.65 | $30.65 | 84,400 | — | — |
| 2021-09-15 | $30.20 | $30.20 | 105,800 | — | — |
| 2021-09-14 | $29.88 | $29.88 | 226,400 | — | — |
| 2021-09-13 | $30.83 | $30.83 | 284,100 | — | — |
| 2021-09-10 | $30.12 | $30.12 | 356,700 | — | — |
| 2021-09-09 | $29.35 | $29.35 | 386,400 | — | — |
| 2021-09-08 | $27.67 | $27.67 | 127,200 | — | — |
| 2021-09-07 | $26.90 | $26.90 | 227,100 | — | — |
| 2021-09-03 | $27.36 | $27.36 | 171,800 | — | — |
| 2021-09-02 | $28.26 | $28.26 | 132,800 | — | — |
| 2021-09-01 | $27.73 | $27.73 | 198,600 | — | — |
| 2021-08-31 | $28.33 | $28.33 | 279,600 | — | — |
| 2021-08-30 | $29.94 | $29.94 | 103,900 | — | — |
| 2021-08-27 | $30.00 | $30.00 | 103,300 | — | — |
| 2021-08-26 | $30.74 | $30.74 | 105,700 | — | — |
| 2021-08-25 | $29.40 | $29.40 | 201,800 | — | — |
| 2021-08-24 | $30.37 | $30.37 | 179,100 | — | — |
| 2021-08-23 | $30.33 | $30.33 | 148,000 | — | — |
| 2021-08-20 | $29.98 | $29.98 | 112,000 | — | — |
| 2021-08-19 | $29.27 | $29.27 | 213,400 | — | — |
| 2021-08-18 | $29.60 | $29.60 | 191,800 | — | — |
| 2021-08-17 | $29.21 | $29.21 | 389,600 | — | — |
| 2021-08-16 | $28.78 | $28.78 | 170,400 | — | — |
| 2021-08-13 | $27.97 | $27.97 | 109,700 | — | — |
| 2021-08-12 | $28.25 | $28.25 | 164,200 | — | — |
| 2021-08-11 | $27.77 | $27.77 | 129,300 | — | — |
| 2021-08-10 | $27.01 | $27.01 | 78,400 | — | — |
| 2021-08-09 | $26.42 | $26.42 | 122,700 | — | — |
| 2021-08-06 | $26.60 | $26.60 | 46,500 | — | — |
| 2021-08-05 | $26.73 | $26.73 | 95,300 | — | — |
| 2021-08-04 | $27.19 | $27.19 | 150,100 | — | — |
| 2021-08-03 | $26.63 | $26.63 | 109,200 | — | — |
| 2021-08-02 | $26.55 | $26.55 | 78,800 | — | — |
| 2021-07-30 | $25.80 | $25.80 | 185,600 | — | — |
| 2021-07-29 | $26.65 | $26.65 | 204,700 | — | — |
| 2021-07-28 | $25.49 | $25.49 | 102,900 | — | — |
| 2021-07-27 | $24.63 | $24.63 | 179,500 | — | — |
| 2021-07-26 | $25.63 | $25.63 | 310,300 | — | — |
| 2021-07-23 | $27.09 | $27.09 | 96,500 | — | — |
| 2021-07-22 | $26.58 | $26.58 | 161,900 | — | — |
| 2021-07-21 | $26.10 | $26.10 | 173,100 | — | — |
| 2021-07-20 | $25.48 | $25.48 | 146,200 | — | — |
| 2021-07-19 | $25.33 | $25.33 | 425,100 | — | — |
| 2021-07-16 | $24.51 | $24.51 | 184,200 | — | — |
| 2021-07-15 | $24.45 | $24.45 | 259,100 | — | — |
| 2021-07-14 | $23.15 | $23.15 | 649,800 | — | — |
| 2021-07-13 | $24.49 | $24.49 | 535,300 | — | — |
| 2021-07-12 | $25.34 | $25.34 | 288,400 | — | — |
| 2021-07-09 | $26.79 | $26.79 | 240,100 | — | — |
| 2021-07-08 | $26.34 | $26.34 | 164,700 | — | — |
| 2021-07-07 | $26.92 | $26.92 | 459,500 | — | — |
| 2021-07-06 | $25.26 | $25.26 | 849,100 | — | — |
| 2021-07-02 | $26.87 | $26.87 | 273,800 | — | — |
| 2021-07-01 | $27.32 | $27.32 | 399,400 | — | — |
| 2021-06-30 | $29.35 | $29.35 | 211,500 | — | — |
| 2021-06-29 | $28.82 | $28.82 | 382,600 | — | — |
| 2021-06-28 | $28.93 | $28.93 | 431,800 | — | — |
| 2021-06-25 | $29.96 | $29.96 | 472,000 | — | — |
| 2021-06-24 | $28.84 | $28.84 | 486,200 | — | — |
| 2021-06-23 | $27.88 | $27.88 | 305,800 | — | — |
| 2021-06-22 | $27.05 | $27.05 | 328,300 | — | — |
| 2021-06-21 | $26.56 | $26.56 | 242,200 | — | — |
| 2021-06-18 | $27.07 | $27.07 | 421,000 | — | — |
| 2021-06-17 | $28.07 | $28.07 | 559,200 | — | — |
| 2021-06-16 | $30.14 | $30.14 | 531,700 | — | — |
| 2021-06-15 | $28.99 | $28.99 | 563,800 | — | — |
| 2021-06-14 | $27.00 | $27.00 | 439,200 | — | — |
| 2021-06-11 | $27.82 | $27.82 | 481,700 | — | — |
| 2021-06-10 | $27.05 | $27.05 | 577,200 | — | — |
| 2021-06-09 | $24.99 | $24.99 | 700,200 | — | — |
| 2021-06-08 | $23.11 | $23.11 | 445,700 | — | — |
| 2021-06-07 | $22.66 | $22.66 | 436,600 | — | — |
| 2021-06-04 | $23.50 | $23.50 | 291,700 | — | — |
| 2021-06-03 | $22.71 | $22.71 | 320,300 | — | — |
| 2021-06-02 | $22.58 | $22.58 | 595,400 | — | — |
| 2021-06-01 | $23.85 | $23.85 | 282,700 | — | — |
| 2021-05-28 | $23.00 | $23.00 | 382,900 | — | — |
| 2021-05-27 | $23.92 | $23.92 | 242,000 | — | — |
| 2021-05-26 | $23.96 | $23.96 | 597,100 | — | — |
| 2021-05-25 | $23.96 | $23.96 | 767,800 | — | — |
| 2021-05-24 | $25.24 | $25.24 | 790,100 | — | — |
| 2021-05-21 | $26.86 | $26.86 | 652,300 | — | — |
| 2021-05-20 | $25.62 | $25.62 | 463,400 | — | — |
| 2021-05-19 | $24.45 | $24.45 | 606,800 | — | — |
| 2021-05-18 | $24.08 | $24.08 | 599,800 | — | — |
| 2021-05-17 | $21.93 | $21.93 | 806,600 | — | — |
| 2021-05-14 | $22.95 | $22.95 | 854,300 | — | — |
| 2021-05-13 | $23.96 | $23.96 | 492,600 | — | — |
| 2021-05-12 | $24.20 | $24.20 | 859,100 | — | — |
| 2021-05-11 | $25.99 | $25.99 | 959,500 | — | — |
| 2021-05-10 | $27.59 | $27.59 | 1,143,200 | — | — |
| 2021-05-07 | $25.90 | $25.90 | 641,400 | — | — |
| 2021-05-06 | $23.56 | $23.56 | 1,408,400 | — | — |
| 2021-05-05 | $26.67 | $26.67 | 1,619,100 | — | — |
| 2021-05-04 | $26.21 | $26.21 | 1,040,600 | — | — |
| 2021-05-03 | $25.08 | $25.08 | 880,600 | — | — |
| 2021-04-30 | $24.70 | $24.70 | 613,000 | — | — |
| 2021-04-29 | $24.01 | $24.01 | 481,600 | — | — |
| 2021-04-28 | $23.52 | $23.52 | 626,000 | — | — |
| 2021-04-27 | $22.98 | $22.98 | 566,500 | — | — |
| 2021-04-26 | $21.40 | $21.40 | 273,600 | — | — |
| 2021-04-23 | $20.92 | $20.92 | 180,700 | — | — |
| 2021-04-22 | $20.47 | $20.47 | 289,300 | — | — |
| 2021-04-21 | $21.88 | $21.88 | 571,100 | — | — |
| 2021-04-20 | $20.45 | $20.45 | 281,900 | — | — |
| 2021-04-19 | $20.00 | $20.00 | 234,000 | — | — |
| 2021-04-16 | $19.79 | $19.79 | 285,800 | — | — |
| 2021-04-15 | $20.30 | $20.30 | 395,300 | — | — |
| 2021-04-14 | $18.79 | $18.79 | 335,000 | — | — |
| 2021-04-13 | $17.07 | $17.07 | 219,300 | — | — |
| 2021-04-12 | $18.08 | $18.08 | 184,600 | — | — |
| 2021-04-09 | $17.52 | $17.52 | 142,700 | — | — |
| 2021-04-08 | $16.53 | $16.53 | 357,600 | — | — |
| 2021-04-07 | $16.97 | $16.97 | 163,500 | — | — |
| 2021-04-06 | $17.57 | $17.57 | 370,300 | — | — |
| 2021-04-05 | $18.21 | $18.21 | 677,200 | — | — |
| 2021-04-01 | $17.93 | $17.93 | 185,500 | — | — |
| 2021-03-31 | $16.92 | $16.92 | 171,000 | — | — |
| 2021-03-30 | $16.50 | $16.50 | 180,100 | — | — |
| 2021-03-29 | $16.87 | $16.87 | 248,400 | — | — |
| 2021-03-26 | $18.42 | $18.42 | 229,400 | — | — |
| 2021-03-25 | $19.30 | $19.30 | 446,600 | — | — |
| 2021-03-24 | $17.24 | $17.24 | 468,000 | — | — |
| 2021-03-23 | $16.70 | $16.70 | 531,000 | — | — |
| 2021-03-22 | $19.06 | $19.06 | 250,500 | — | — |
| 2021-03-19 | $19.57 | $19.57 | 420,700 | — | — |
| 2021-03-18 | $20.33 | $20.33 | 682,100 | — | — |
| 2021-03-17 | $19.50 | $19.50 | 330,400 | — | — |
| 2021-03-16 | $18.00 | $18.00 | 350,100 | — | — |
| 2021-03-15 | $17.95 | $17.95 | 309,700 | — | — |
| 2021-03-12 | $16.59 | $16.59 | 103,500 | — | — |
| 2021-03-11 | $16.20 | $16.20 | 110,100 | — | — |
| 2021-03-10 | $15.32 | $15.32 | 290,900 | — | — |
| 2021-03-09 | $16.33 | $16.33 | 415,800 | — | — |
| 2021-03-08 | $16.50 | $16.50 | 404,500 | — | — |
| 2021-03-05 | $16.25 | $16.25 | 293,700 | — | — |
| 2021-03-04 | $15.26 | $15.26 | 178,100 | — | — |
| 2021-03-03 | $15.28 | $15.28 | 217,400 | — | — |
| 2021-03-02 | $14.89 | $14.89 | 238,000 | — | — |
| 2021-03-01 | $13.02 | $13.02 | 49,300 | — | — |
| 2021-02-26 | $12.71 | $12.71 | 98,400 | — | — |
| 2021-02-25 | $13.31 | $13.31 | 118,500 | — | — |
| 2021-02-24 | $13.17 | $13.17 | 147,700 | — | — |
| 2021-02-23 | $13.34 | $13.34 | 210,700 | — | — |
| 2021-02-22 | $13.74 | $13.74 | 226,700 | — | — |
| 2021-02-19 | $14.50 | $14.50 | 202,300 | — | — |
| 2021-02-18 | $13.52 | $13.52 | 361,100 | — | — |
| 2021-02-17 | $16.66 | $16.66 | 352,400 | — | — |
| 2021-02-16 | $15.82 | $15.82 | 517,500 | — | — |
| 2021-02-12 | $12.43 | $12.43 | 368,900 | — | — |
| 2021-02-11 | $11.55 | $11.55 | 131,500 | — | — |
| 2021-02-10 | $10.75 | $10.75 | 83,700 | — | — |
| 2021-02-09 | $10.10 | $10.10 | 63,700 | — | — |
| 2021-02-08 | $9.79 | $9.79 | 85,200 | — | — |
| 2021-02-05 | $10.24 | $10.24 | 85,000 | — | — |
| 2021-02-04 | $9.81 | $9.81 | 41,200 | — | — |
| 2021-02-03 | $9.45 | $9.45 | 87,700 | — | — |
| 2021-02-02 | $9.23 | $9.23 | 104,500 | — | — |
| 2021-02-01 | $10.19 | $10.19 | 38,500 | — | — |
| 2021-01-29 | $10.34 | $10.34 | 116,600 | — | — |
| 2021-01-28 | $9.76 | $9.76 | 59,200 | — | — |
| 2021-01-27 | $10.02 | $10.02 | 130,800 | — | — |
| 2021-01-26 | $9.60 | $9.60 | 299,400 | — | — |
| 2021-01-25 | $10.70 | $10.70 | 94,400 | — | — |
| 2021-01-22 | $11.00 | $11.00 | 133,400 | — | — |
| 2021-01-21 | $11.33 | $11.33 | 182,300 | — | — |
| 2021-01-20 | $10.80 | $10.80 | 43,300 | — | — |
| 2021-01-19 | $10.71 | $10.71 | 158,200 | — | — |
| 2021-01-15 | $11.04 | $11.04 | 128,700 | — | — |
| 2021-01-14 | $10.47 | $10.47 | 111,700 | — | — |
| 2021-01-13 | $9.96 | $9.96 | 308,100 | — | — |
| 2021-01-12 | $10.59 | $10.59 | 477,200 | — | — |
| 2021-01-11 | $11.80 | $11.80 | 428,100 | — | — |
| 2021-01-08 | $10.34 | $10.34 | 364,900 | — | — |
| 2021-01-07 | $9.32 | $9.32 | 294,500 | — | — |
| 2021-01-06 | $8.53 | $8.53 | 83,000 | — | — |
| 2021-01-05 | $8.56 | $8.56 | 219,900 | — | — |
| 2021-01-04 | $8.47 | $8.47 | 191,700 | — | — |