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
- 2020-05-18 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 | $20.20 | $20.20 | 72,300 | — | — |
| 2021-12-30 | $20.82 | $20.82 | 104,400 | — | — |
| 2021-12-29 | $20.45 | $20.45 | 150,300 | — | — |
| 2021-12-28 | $20.31 | $20.31 | 145,400 | — | — |
| 2021-12-27 | $20.67 | $20.67 | 62,300 | — | — |
| 2021-12-23 | $21.26 | $21.26 | 267,200 | — | — |
| 2021-12-22 | $20.76 | $20.76 | 178,100 | — | — |
| 2021-12-21 | $20.35 | $20.35 | 121,400 | — | — |
| 2021-12-20 | $21.02 | $21.02 | 281,000 | — | — |
| 2021-12-17 | $19.90 | $19.90 | 137,500 | — | — |
| 2021-12-16 | $19.29 | $19.29 | 218,200 | — | — |
| 2021-12-15 | $19.94 | $19.94 | 247,500 | — | — |
| 2021-12-14 | $19.38 | $19.38 | 194,300 | — | — |
| 2021-12-13 | $20.26 | $20.26 | 126,400 | — | — |
| 2021-12-10 | $20.36 | $20.36 | 134,900 | — | — |
| 2021-12-09 | $20.40 | $20.40 | 73,800 | — | — |
| 2021-12-08 | $21.25 | $21.25 | 107,400 | — | — |
| 2021-12-07 | $21.33 | $21.33 | 88,300 | — | — |
| 2021-12-06 | $20.06 | $20.06 | 224,900 | — | — |
| 2021-12-03 | $21.46 | $21.46 | 153,800 | — | — |
| 2021-12-02 | $22.42 | $22.42 | 120,800 | — | — |
| 2021-12-01 | $21.85 | $21.85 | 206,600 | — | — |
| 2021-11-30 | $22.26 | $22.26 | 114,900 | — | — |
| 2021-11-29 | $21.77 | $21.77 | 93,700 | — | — |
| 2021-11-26 | $22.20 | $22.20 | 35,500 | — | — |
| 2021-11-24 | $22.64 | $22.64 | 88,600 | — | — |
| 2021-11-23 | $22.14 | $22.14 | 149,100 | — | — |
| 2021-11-22 | $21.96 | $21.96 | 280,000 | — | — |
| 2021-11-19 | $22.84 | $22.84 | 157,400 | — | — |
| 2021-11-18 | $24.55 | $24.55 | 115,300 | — | — |
| 2021-11-17 | $25.00 | $25.00 | 142,600 | — | — |
| 2021-11-16 | $25.90 | $25.90 | 88,400 | — | — |
| 2021-11-15 | $26.28 | $26.28 | 47,500 | — | — |
| 2021-11-12 | $26.46 | $26.46 | 224,300 | — | — |
| 2021-11-11 | $27.88 | $27.88 | 120,500 | — | — |
| 2021-11-10 | $28.57 | $28.57 | 250,800 | — | — |
| 2021-11-09 | $29.04 | $29.04 | 196,000 | — | — |
| 2021-11-08 | $29.00 | $29.00 | 326,800 | — | — |
| 2021-11-05 | $29.43 | $29.43 | 115,700 | — | — |
| 2021-11-04 | $29.52 | $29.52 | 124,600 | — | — |
| 2021-11-03 | $30.15 | $30.15 | 216,100 | — | — |
| 2021-11-02 | $29.18 | $29.18 | 776,500 | — | — |
| 2021-11-01 | $31.51 | $31.51 | 437,300 | — | — |
| 2021-10-29 | $28.99 | $28.99 | 226,700 | — | — |
| 2021-10-28 | $28.73 | $28.73 | 125,400 | — | — |
| 2021-10-27 | $28.00 | $28.00 | 231,500 | — | — |
| 2021-10-26 | $27.19 | $27.19 | 79,300 | — | — |
| 2021-10-25 | $26.96 | $26.96 | 139,200 | — | — |
| 2021-10-22 | $26.12 | $26.12 | 36,400 | — | — |
| 2021-10-21 | $26.42 | $26.42 | 53,300 | — | — |
| 2021-10-20 | $25.46 | $25.46 | 152,500 | — | — |
| 2021-10-19 | $25.59 | $25.59 | 80,800 | — | — |
| 2021-10-18 | $25.40 | $25.40 | 135,500 | — | — |
| 2021-10-15 | $25.47 | $25.47 | 72,200 | — | — |
| 2021-10-14 | $25.68 | $25.68 | 49,800 | — | — |
| 2021-10-13 | $25.03 | $25.03 | 131,000 | — | — |
| 2021-10-12 | $25.23 | $25.23 | 158,600 | — | — |
| 2021-10-11 | $24.44 | $24.44 | 170,000 | — | — |
| 2021-10-08 | $23.57 | $23.57 | 112,900 | — | — |
| 2021-10-07 | $23.32 | $23.32 | 84,500 | — | — |
| 2021-10-06 | $23.81 | $23.81 | 95,000 | — | — |
| 2021-10-05 | $24.46 | $24.46 | 84,400 | — | — |
| 2021-10-04 | $24.98 | $24.98 | 118,900 | — | — |
| 2021-10-01 | $26.40 | $26.40 | 202,600 | — | — |
| 2021-09-30 | $27.16 | $27.16 | 72,300 | — | — |
| 2021-09-29 | $26.84 | $26.84 | 125,700 | — | — |
| 2021-09-28 | $28.01 | $28.01 | 158,600 | — | — |
| 2021-09-27 | $29.69 | $29.69 | 221,000 | — | — |
| 2021-09-24 | $28.29 | $28.29 | 86,000 | — | — |
| 2021-09-23 | $29.00 | $29.00 | 127,000 | — | — |
| 2021-09-22 | $29.33 | $29.33 | 325,700 | — | — |
| 2021-09-21 | $28.14 | $28.14 | 209,600 | — | — |
| 2021-09-20 | $28.25 | $28.25 | 130,300 | — | — |
| 2021-09-17 | $28.86 | $28.86 | 414,200 | — | — |
| 2021-09-16 | $27.76 | $27.76 | 144,900 | — | — |
| 2021-09-15 | $26.56 | $26.56 | 136,700 | — | — |
| 2021-09-14 | $26.40 | $26.40 | 114,400 | — | — |
| 2021-09-13 | $27.03 | $27.03 | 210,300 | — | — |
| 2021-09-10 | $26.77 | $26.77 | 153,700 | — | — |
| 2021-09-09 | $27.14 | $27.14 | 120,900 | — | — |
| 2021-09-08 | $26.99 | $26.99 | 277,100 | — | — |
| 2021-09-07 | $26.98 | $26.98 | 206,200 | — | — |
| 2021-09-03 | $27.95 | $27.95 | 401,200 | — | — |
| 2021-09-02 | $30.00 | $30.00 | 535,200 | — | — |
| 2021-09-01 | $29.32 | $29.32 | 674,900 | — | — |
| 2021-08-31 | $29.17 | $29.17 | 104,600 | — | — |
| 2021-08-30 | $28.82 | $28.82 | 357,600 | — | — |
| 2021-08-27 | $29.49 | $29.49 | 452,800 | — | — |
| 2021-08-26 | $28.50 | $28.50 | 418,600 | — | — |
| 2021-08-25 | $25.86 | $25.86 | 148,500 | — | — |
| 2021-08-24 | $25.32 | $25.32 | 92,600 | — | — |
| 2021-08-23 | $25.57 | $25.57 | 190,600 | — | — |
| 2021-08-20 | $25.25 | $25.25 | 143,800 | — | — |
| 2021-08-19 | $25.00 | $25.00 | 183,800 | — | — |
| 2021-08-18 | $26.80 | $26.80 | 162,700 | — | — |
| 2021-08-17 | $27.23 | $27.23 | 165,700 | — | — |
| 2021-08-16 | $26.11 | $26.11 | 197,100 | — | — |
| 2021-08-13 | $26.78 | $26.78 | 151,000 | — | — |
| 2021-08-12 | $26.50 | $26.50 | 113,300 | — | — |
| 2021-08-11 | $27.01 | $27.01 | 271,500 | — | — |
| 2021-08-10 | $27.18 | $27.18 | 658,400 | — | — |
| 2021-08-09 | $27.27 | $27.27 | 813,100 | — | — |
| 2021-08-06 | $25.78 | $25.78 | 259,800 | — | — |
| 2021-08-05 | $24.44 | $24.44 | 446,000 | — | — |
| 2021-08-04 | $23.81 | $23.81 | 462,200 | — | — |
| 2021-08-03 | $22.55 | $22.55 | 434,800 | — | — |
| 2021-08-02 | $20.71 | $20.71 | 413,500 | — | — |
| 2021-07-30 | $21.04 | $21.04 | 61,700 | — | — |
| 2021-07-29 | $21.19 | $21.19 | 128,900 | — | — |
| 2021-07-28 | $21.27 | $21.27 | 151,700 | — | — |
| 2021-07-27 | $20.45 | $20.45 | 403,000 | — | — |
| 2021-07-26 | $21.04 | $21.04 | 316,600 | — | — |
| 2021-07-23 | $21.55 | $21.55 | 141,400 | — | — |
| 2021-07-22 | $22.04 | $22.04 | 133,200 | — | — |
| 2021-07-21 | $22.51 | $22.51 | 96,000 | — | — |
| 2021-07-20 | $22.55 | $22.55 | 306,500 | — | — |
| 2021-07-19 | $22.24 | $22.24 | 407,300 | — | — |
| 2021-07-16 | $22.75 | $22.75 | 516,700 | — | — |
| 2021-07-15 | $22.72 | $22.72 | 191,300 | — | — |
| 2021-07-14 | $22.92 | $22.92 | 152,700 | — | — |
| 2021-07-13 | $23.30 | $23.30 | 182,600 | — | — |
| 2021-07-12 | $24.10 | $24.10 | 105,800 | — | — |
| 2021-07-09 | $24.46 | $24.46 | 97,500 | — | — |
| 2021-07-08 | $24.16 | $24.16 | 212,700 | — | — |
| 2021-07-07 | $23.84 | $23.84 | 261,600 | — | — |
| 2021-07-06 | $24.37 | $24.37 | 195,600 | — | — |
| 2021-07-02 | $24.18 | $24.18 | 94,500 | — | — |
| 2021-07-01 | $24.69 | $24.69 | 146,200 | — | — |
| 2021-06-30 | $24.35 | $24.35 | 123,400 | — | — |
| 2021-06-29 | $24.20 | $24.20 | 141,700 | — | — |
| 2021-06-28 | $24.56 | $24.56 | 171,100 | — | — |
| 2021-06-25 | $25.08 | $25.08 | 193,800 | — | — |
| 2021-06-24 | $24.80 | $24.80 | 243,400 | — | — |
| 2021-06-23 | $24.77 | $24.77 | 268,400 | — | — |
| 2021-06-22 | $24.95 | $24.95 | 535,100 | — | — |
| 2021-06-21 | $25.34 | $25.34 | 324,500 | — | — |
| 2021-06-18 | $23.25 | $23.25 | 828,800 | — | — |
| 2021-06-17 | $23.00 | $23.00 | 224,400 | — | — |
| 2021-06-16 | $23.01 | $23.01 | 189,600 | — | — |
| 2021-06-15 | $23.06 | $23.06 | 477,500 | — | — |
| 2021-06-14 | $23.18 | $23.18 | 279,200 | — | — |
| 2021-06-11 | $22.21 | $22.21 | 275,800 | — | — |
| 2021-06-10 | $22.22 | $22.22 | 268,400 | — | — |
| 2021-06-09 | $21.64 | $21.64 | 340,900 | — | — |
| 2021-06-08 | $21.75 | $21.75 | 327,400 | — | — |
| 2021-06-07 | $21.77 | $21.77 | 386,000 | — | — |
| 2021-06-04 | $22.00 | $22.00 | 404,000 | — | — |
| 2021-06-03 | $22.22 | $22.22 | 365,200 | — | — |
| 2021-06-02 | $22.54 | $22.54 | 305,000 | — | — |
| 2021-06-01 | $22.16 | $22.16 | 369,700 | — | — |
| 2021-05-28 | $21.65 | $21.65 | 210,900 | — | — |
| 2021-05-27 | $22.25 | $22.25 | 286,300 | — | — |
| 2021-05-26 | $21.35 | $21.35 | 207,400 | — | — |
| 2021-05-25 | $20.71 | $20.71 | 233,800 | — | — |
| 2021-05-24 | $20.90 | $20.90 | 215,900 | — | — |
| 2021-05-21 | $20.94 | $20.94 | 262,900 | — | — |
| 2021-05-20 | $20.48 | $20.48 | 188,100 | — | — |
| 2021-05-19 | $20.38 | $20.38 | 350,000 | — | — |
| 2021-05-18 | $21.04 | $21.04 | 417,100 | — | — |
| 2021-05-17 | $21.42 | $21.42 | 272,500 | — | — |
| 2021-05-14 | $21.23 | $21.23 | 317,800 | — | — |
| 2021-05-13 | $20.89 | $20.89 | 291,900 | — | — |
| 2021-05-12 | $21.69 | $21.69 | 281,700 | — | — |
| 2021-05-11 | $21.60 | $21.60 | 382,400 | — | — |
| 2021-05-10 | $22.48 | $22.48 | 229,000 | — | — |
| 2021-05-07 | $23.59 | $23.59 | 277,100 | — | — |
| 2021-05-06 | $22.61 | $22.61 | 420,600 | — | — |
| 2021-05-05 | $22.00 | $22.00 | 283,300 | — | — |
| 2021-05-04 | $22.55 | $22.55 | 518,900 | — | — |
| 2021-05-03 | $23.87 | $23.87 | 367,500 | — | — |
| 2021-04-30 | $24.54 | $24.54 | 306,000 | — | — |
| 2021-04-29 | $25.40 | $25.40 | 151,000 | — | — |
| 2021-04-28 | $26.29 | $26.29 | 233,200 | — | — |
| 2021-04-27 | $26.70 | $26.70 | 682,800 | — | — |
| 2021-04-26 | $25.67 | $25.67 | 836,600 | — | — |
| 2021-04-23 | $23.25 | $23.25 | 1,830,000 | — | — |
| 2021-04-22 | $24.40 | $24.40 | 226,000 | — | — |
| 2021-04-21 | $23.88 | $23.88 | 229,400 | — | — |
| 2021-04-20 | $22.97 | $22.97 | 421,500 | — | — |
| 2021-04-19 | $21.90 | $21.90 | 200,500 | — | — |
| 2021-04-16 | $23.29 | $23.29 | 223,300 | — | — |
| 2021-04-15 | $23.61 | $23.61 | 129,500 | — | — |
| 2021-04-14 | $24.34 | $24.34 | 261,300 | — | — |
| 2021-04-13 | $22.73 | $22.73 | 453,200 | — | — |
| 2021-04-12 | $22.76 | $22.76 | 190,600 | — | — |
| 2021-04-09 | $23.99 | $23.99 | 181,600 | — | — |
| 2021-04-08 | $25.82 | $25.82 | 158,500 | — | — |
| 2021-04-07 | $25.29 | $25.29 | 176,900 | — | — |
| 2021-04-06 | $26.95 | $26.95 | 200,600 | — | — |
| 2021-04-05 | $27.04 | $27.04 | 362,100 | — | — |
| 2021-04-01 | $25.52 | $25.52 | 382,400 | — | — |
| 2021-03-31 | $24.41 | $24.41 | 212,800 | — | — |
| 2021-03-30 | $24.25 | $24.25 | 367,600 | — | — |
| 2021-03-29 | $24.83 | $24.83 | 422,600 | — | — |
| 2021-03-26 | $25.11 | $25.11 | 264,100 | — | — |
| 2021-03-25 | $26.41 | $26.41 | 537,900 | — | — |
| 2021-03-24 | $25.02 | $25.02 | 759,700 | — | — |
| 2021-03-23 | $27.87 | $27.87 | 384,900 | — | — |
| 2021-03-22 | $28.70 | $28.70 | 412,500 | — | — |
| 2021-03-19 | $28.07 | $28.07 | 580,300 | — | — |
| 2021-03-18 | $29.18 | $29.18 | 598,600 | — | — |
| 2021-03-17 | $29.40 | $29.40 | 686,500 | — | — |
| 2021-03-16 | $29.25 | $29.25 | 2,697,400 | — | — |
| 2021-03-15 | $25.01 | $25.01 | 177,000 | — | — |
| 2021-03-12 | $25.28 | $25.28 | 150,000 | — | — |
| 2021-03-11 | $25.19 | $25.19 | 132,200 | — | — |
| 2021-03-10 | $24.85 | $24.85 | 148,000 | — | — |
| 2021-03-09 | $25.81 | $25.81 | 330,000 | — | — |
| 2021-03-08 | $23.46 | $23.46 | 118,000 | — | — |
| 2021-03-05 | $22.75 | $22.75 | 414,800 | — | — |
| 2021-03-04 | $23.76 | $23.76 | 284,800 | — | — |
| 2021-03-03 | $25.42 | $25.42 | 321,900 | — | — |
| 2021-03-02 | $27.08 | $27.08 | 231,300 | — | — |
| 2021-03-01 | $27.32 | $27.32 | 218,000 | — | — |
| 2021-02-26 | $26.59 | $26.59 | 200,300 | — | — |
| 2021-02-25 | $28.48 | $28.48 | 149,600 | — | — |
| 2021-02-24 | $28.59 | $28.59 | 116,800 | — | — |
| 2021-02-23 | $29.29 | $29.29 | 304,000 | — | — |
| 2021-02-22 | $30.67 | $30.67 | 205,800 | — | — |
| 2021-02-19 | $30.94 | $30.94 | 127,600 | — | — |
| 2021-02-18 | $31.00 | $31.00 | 190,100 | — | — |
| 2021-02-17 | $31.57 | $31.57 | 153,500 | — | — |
| 2021-02-16 | $31.43 | $31.43 | 184,000 | — | — |
| 2021-02-12 | $30.47 | $30.47 | 72,200 | — | — |
| 2021-02-11 | $30.55 | $30.55 | 261,300 | — | — |
| 2021-02-10 | $30.28 | $30.28 | 299,300 | — | — |
| 2021-02-09 | $30.32 | $30.32 | 160,700 | — | — |
| 2021-02-08 | $30.66 | $30.66 | 148,000 | — | — |
| 2021-02-05 | $30.30 | $30.30 | 158,000 | — | — |
| 2021-02-04 | $29.12 | $29.12 | 699,300 | — | — |
| 2021-02-03 | $27.50 | $27.50 | 336,800 | — | — |
| 2021-02-02 | $28.26 | $28.26 | 308,600 | — | — |
| 2021-02-01 | $27.53 | $27.53 | 509,000 | — | — |
| 2021-01-29 | $28.57 | $28.57 | 173,400 | — | — |
| 2021-01-28 | $30.10 | $30.10 | 281,500 | — | — |
| 2021-01-27 | $32.49 | $32.49 | 314,800 | — | — |
| 2021-01-26 | $33.84 | $33.84 | 314,000 | — | — |
| 2021-01-25 | $34.05 | $34.05 | 397,300 | — | — |
| 2021-01-22 | $33.36 | $33.36 | 184,800 | — | — |
| 2021-01-21 | $31.75 | $31.75 | 112,900 | — | — |
| 2021-01-20 | $31.60 | $31.60 | 89,900 | — | — |
| 2021-01-19 | $32.10 | $32.10 | 199,500 | — | — |
| 2021-01-15 | $32.54 | $32.54 | 215,900 | — | — |
| 2021-01-14 | $33.00 | $33.00 | 111,700 | — | — |
| 2021-01-13 | $31.78 | $31.78 | 135,400 | — | — |
| 2021-01-12 | $31.09 | $31.09 | 131,600 | — | — |
| 2021-01-11 | $32.10 | $32.10 | 99,900 | — | — |
| 2021-01-08 | $32.68 | $32.68 | 498,800 | — | — |
| 2021-01-07 | $31.60 | $31.60 | 167,900 | — | — |
| 2021-01-06 | $30.36 | $30.36 | 224,500 | — | — |
| 2021-01-05 | $29.86 | $29.86 | 241,600 | — | — |
| 2021-01-04 | $32.22 | $32.22 | 76,100 | — | — |