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
- 1994-08-10 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 | $22.83 | $33.09 | 322,400 | — | — |
| 2021-12-30 | $22.92 | $33.22 | 254,000 | — | — |
| 2021-12-29 | $23.06 | $33.43 | 305,800 | — | — |
| 2021-12-28 | $22.67 | $32.86 | 193,500 | — | — |
| 2021-12-27 | $22.91 | $33.21 | 297,300 | — | — |
| 2021-12-23 | $22.01 | $31.90 | 293,600 | — | — |
| 2021-12-22 | $21.69 | $31.44 | 449,000 | — | — |
| 2021-12-21 | $21.66 | $31.40 | 388,900 | — | — |
| 2021-12-20 | $21.11 | $30.60 | 289,000 | — | — |
| 2021-12-17 | $21.13 | $30.63 | 2,259,800 | — | — |
| 2021-12-16 | $20.71 | $30.02 | 322,700 | — | — |
| 2021-12-15 | $21.36 | $30.96 | 393,100 | — | — |
| 2021-12-14 | $20.72 | $30.03 | 554,700 | — | — |
| 2021-12-13 | $20.40 | $29.57 | 299,900 | — | — |
| 2021-12-10 | $21.01 | $30.45 | 279,100 | — | — |
| 2021-12-09 | $21.06 | $30.53 | 413,000 | — | — |
| 2021-12-08 | $20.91 | $30.31 | 404,500 | — | — |
| 2021-12-07 | $21.14 | $30.64 | 530,600 | — | — |
| 2021-12-06 | $20.56 | $29.80 | 487,300 | — | — |
| 2021-12-03 | $20.09 | $29.12 | 276,000 | — | — |
| 2021-12-02 | $20.08 | $29.11 | 295,700 | — | — |
| 2021-12-01 | $19.82 | $28.73 | 337,600 | — | — |
| 2021-11-30 | $20.38 | $29.54 | 439,000 | — | — |
| 2021-11-29 | $21.06 | $30.53 | 349,900 | — | — |
| 2021-11-26 | $20.60 | $29.86 | 343,500 | — | — |
| 2021-11-24 | $21.55 | $31.24 | 301,200 | — | — |
| 2021-11-23 | $21.96 | $31.83 | 258,900 | — | — |
| 2021-11-22 | $21.64 | $31.37 | 194,000 | — | — |
| 2021-11-19 | $21.47 | $31.12 | 441,000 | — | — |
| 2021-11-18 | $21.86 | $31.69 | 530,700 | — | — |
| 2021-11-17 | $22.06 | $31.98 | 392,000 | — | — |
| 2021-11-16 | $21.66 | $31.40 | 507,300 | — | — |
| 2021-11-15 | $21.42 | $31.05 | 474,000 | — | — |
| 2021-11-12 | $21.12 | $30.48 | 386,900 | — | — |
| 2021-11-11 | $20.77 | $29.98 | 168,700 | — | — |
| 2021-11-10 | $20.31 | $29.31 | 255,600 | — | — |
| 2021-11-09 | $20.91 | $30.18 | 270,500 | — | — |
| 2021-11-08 | $20.75 | $29.95 | 223,300 | — | — |
| 2021-11-05 | $20.69 | $29.86 | 377,000 | — | — |
| 2021-11-04 | $20.64 | $29.79 | 489,400 | — | — |
| 2021-11-03 | $20.27 | $29.26 | 413,900 | — | — |
| 2021-11-02 | $19.26 | $27.80 | 474,400 | — | — |
| 2021-11-01 | $19.06 | $27.51 | 278,400 | — | — |
| 2021-10-29 | $18.48 | $26.67 | 317,900 | — | — |
| 2021-10-28 | $18.21 | $26.28 | 151,500 | — | — |
| 2021-10-27 | $18.00 | $25.98 | 280,600 | — | — |
| 2021-10-26 | $17.58 | $25.37 | 520,600 | — | — |
| 2021-10-25 | $17.59 | $25.39 | 532,600 | — | — |
| 2021-10-22 | $17.79 | $25.68 | 263,300 | — | — |
| 2021-10-21 | $18.05 | $26.05 | 233,000 | — | — |
| 2021-10-20 | $17.86 | $25.78 | 263,900 | — | — |
| 2021-10-19 | $17.50 | $25.26 | 376,500 | — | — |
| 2021-10-18 | $18.19 | $26.25 | 476,400 | — | — |
| 2021-10-15 | $18.19 | $26.25 | 434,800 | — | — |
| 2021-10-14 | $19.10 | $27.57 | 265,600 | — | — |
| 2021-10-13 | $18.77 | $27.09 | 156,900 | — | — |
| 2021-10-12 | $18.83 | $27.18 | 285,500 | — | — |
| 2021-10-11 | $18.69 | $26.98 | 150,200 | — | — |
| 2021-10-08 | $18.95 | $27.35 | 167,700 | — | — |
| 2021-10-07 | $19.02 | $27.45 | 347,300 | — | — |
| 2021-10-06 | $18.70 | $26.99 | 199,800 | — | — |
| 2021-10-05 | $18.69 | $26.98 | 192,200 | — | — |
| 2021-10-04 | $18.59 | $26.83 | 191,200 | — | — |
| 2021-10-01 | $18.81 | $27.15 | 293,300 | — | — |
| 2021-09-30 | $18.76 | $27.08 | 359,800 | — | — |
| 2021-09-29 | $18.42 | $26.59 | 487,600 | — | — |
| 2021-09-28 | $18.55 | $26.77 | 492,200 | — | — |
| 2021-09-27 | $19.61 | $28.30 | 274,400 | — | — |
| 2021-09-24 | $19.54 | $28.20 | 266,600 | — | — |
| 2021-09-23 | $19.52 | $28.17 | 207,400 | — | — |
| 2021-09-22 | $19.02 | $27.45 | 198,200 | — | — |
| 2021-09-21 | $18.67 | $26.95 | 264,800 | — | — |
| 2021-09-20 | $18.94 | $27.34 | 360,600 | — | — |
| 2021-09-17 | $19.05 | $27.50 | 950,800 | — | — |
| 2021-09-16 | $19.44 | $28.06 | 201,400 | — | — |
| 2021-09-15 | $19.53 | $28.19 | 324,600 | — | — |
| 2021-09-14 | $19.35 | $27.93 | 404,200 | — | — |
| 2021-09-13 | $19.72 | $28.46 | 242,000 | — | — |
| 2021-09-10 | $19.60 | $28.29 | 220,900 | — | — |
| 2021-09-09 | $20.14 | $29.07 | 265,900 | — | — |
| 2021-09-08 | $20.00 | $28.87 | 364,400 | — | — |
| 2021-09-07 | $20.08 | $28.98 | 327,900 | — | — |
| 2021-09-03 | $20.55 | $29.66 | 312,600 | — | — |
| 2021-09-02 | $20.72 | $29.91 | 611,600 | — | — |
| 2021-09-01 | $20.71 | $29.89 | 786,400 | — | — |
| 2021-08-31 | $20.66 | $29.82 | 1,559,200 | — | — |
| 2021-08-30 | $20.51 | $29.60 | 2,670,800 | — | — |
| 2021-08-27 | $24.57 | $35.46 | 340,200 | — | — |
| 2021-08-26 | $23.75 | $34.28 | 207,200 | — | — |
| 2021-08-25 | $23.57 | $34.02 | 234,500 | — | — |
| 2021-08-24 | $23.51 | $33.93 | 215,600 | — | — |
| 2021-08-23 | $23.48 | $33.89 | 309,300 | — | — |
| 2021-08-20 | $22.80 | $32.91 | 252,800 | — | — |
| 2021-08-19 | $22.88 | $33.02 | 323,000 | — | — |
| 2021-08-18 | $23.03 | $33.24 | 220,000 | — | — |
| 2021-08-17 | $23.19 | $33.34 | 215,500 | — | — |
| 2021-08-16 | $23.80 | $34.22 | 275,100 | — | — |
| 2021-08-13 | $23.41 | $33.66 | 221,700 | — | — |
| 2021-08-12 | $23.44 | $33.70 | 252,600 | — | — |
| 2021-08-11 | $23.35 | $33.57 | 237,400 | — | — |
| 2021-08-10 | $23.47 | $33.74 | 233,600 | — | — |
| 2021-08-09 | $23.61 | $33.94 | 465,600 | — | — |
| 2021-08-06 | $23.53 | $33.83 | 579,500 | — | — |
| 2021-08-05 | $21.70 | $31.20 | 559,900 | — | — |
| 2021-08-04 | $21.99 | $31.62 | 344,900 | — | — |
| 2021-08-03 | $22.13 | $31.82 | 419,400 | — | — |
| 2021-08-02 | $21.71 | $31.21 | 313,300 | — | — |
| 2021-07-30 | $22.41 | $32.22 | 291,200 | — | — |
| 2021-07-29 | $22.60 | $32.49 | 200,300 | — | — |
| 2021-07-28 | $22.05 | $31.70 | 327,400 | — | — |
| 2021-07-27 | $22.31 | $32.08 | 576,300 | — | — |
| 2021-07-26 | $22.76 | $32.72 | 484,500 | — | — |
| 2021-07-23 | $22.15 | $31.85 | 305,100 | — | — |
| 2021-07-22 | $21.29 | $30.61 | 438,300 | — | — |
| 2021-07-21 | $21.43 | $30.81 | 386,100 | — | — |
| 2021-07-20 | $20.43 | $29.37 | 517,400 | — | — |
| 2021-07-19 | $19.19 | $27.59 | 479,800 | — | — |
| 2021-07-16 | $18.46 | $26.54 | 151,800 | — | — |
| 2021-07-15 | $19.15 | $27.53 | 145,900 | — | — |
| 2021-07-14 | $19.67 | $28.28 | 371,900 | — | — |
| 2021-07-13 | $19.21 | $27.62 | 185,500 | — | — |
| 2021-07-12 | $19.48 | $28.01 | 129,500 | — | — |
| 2021-07-09 | $19.70 | $28.32 | 114,900 | — | — |
| 2021-07-08 | $19.18 | $27.58 | 190,300 | — | — |
| 2021-07-07 | $19.42 | $27.92 | 270,000 | — | — |
| 2021-07-06 | $20.11 | $28.91 | 350,300 | — | — |
| 2021-07-02 | $20.32 | $29.21 | 129,700 | — | — |
| 2021-07-01 | $20.71 | $29.78 | 115,400 | — | — |
| 2021-06-30 | $20.65 | $29.69 | 174,900 | — | — |
| 2021-06-29 | $20.67 | $29.72 | 182,500 | — | — |
| 2021-06-28 | $21.63 | $31.10 | 348,800 | — | — |
| 2021-06-25 | $21.22 | $30.51 | 631,900 | — | — |
| 2021-06-24 | $21.04 | $30.25 | 87,200 | — | — |
| 2021-06-23 | $20.71 | $29.78 | 129,000 | — | — |
| 2021-06-22 | $20.94 | $30.11 | 153,800 | — | — |
| 2021-06-21 | $20.50 | $29.47 | 162,700 | — | — |
| 2021-06-18 | $20.05 | $28.83 | 507,800 | — | — |
| 2021-06-17 | $20.90 | $30.05 | 159,600 | — | — |
| 2021-06-16 | $21.34 | $30.68 | 202,200 | — | — |
| 2021-06-15 | $21.43 | $30.81 | 227,000 | — | — |
| 2021-06-14 | $21.59 | $31.04 | 230,800 | — | — |
| 2021-06-11 | $21.35 | $30.70 | 76,200 | — | — |
| 2021-06-10 | $20.93 | $30.09 | 136,200 | — | — |
| 2021-06-09 | $20.89 | $30.03 | 208,400 | — | — |
| 2021-06-08 | $21.20 | $30.48 | 506,200 | — | — |
| 2021-06-07 | $21.44 | $30.82 | 282,500 | — | — |
| 2021-06-04 | $20.52 | $29.50 | 206,300 | — | — |
| 2021-06-03 | $20.12 | $28.93 | 215,400 | — | — |
| 2021-06-02 | $20.08 | $28.87 | 111,500 | — | — |
| 2021-06-01 | $20.09 | $28.88 | 194,700 | — | — |
| 2021-05-28 | $19.81 | $28.48 | 119,500 | — | — |
| 2021-05-27 | $20.08 | $28.87 | 231,900 | — | — |
| 2021-05-26 | $20.10 | $28.90 | 159,000 | — | — |
| 2021-05-25 | $19.52 | $28.06 | 156,700 | — | — |
| 2021-05-24 | $19.94 | $28.67 | 209,200 | — | — |
| 2021-05-21 | $19.51 | $28.05 | 119,500 | — | — |
| 2021-05-20 | $19.81 | $28.48 | 126,500 | — | — |
| 2021-05-19 | $19.51 | $28.05 | 192,100 | — | — |
| 2021-05-18 | $19.52 | $27.94 | 253,800 | — | — |
| 2021-05-17 | $20.21 | $28.92 | 218,100 | — | — |
| 2021-05-14 | $20.05 | $28.69 | 357,600 | — | — |
| 2021-05-13 | $19.01 | $27.21 | 134,100 | — | — |
| 2021-05-12 | $18.50 | $26.48 | 310,000 | — | — |
| 2021-05-11 | $19.47 | $27.86 | 260,000 | — | — |
| 2021-05-10 | $19.59 | $28.04 | 382,600 | — | — |
| 2021-05-07 | $19.93 | $28.52 | 644,500 | — | — |
| 2021-05-06 | $17.59 | $25.17 | 270,400 | — | — |
| 2021-05-05 | $17.27 | $24.72 | 247,000 | — | — |
| 2021-05-04 | $16.95 | $24.26 | 192,900 | — | — |
| 2021-05-03 | $17.50 | $25.04 | 302,900 | — | — |
| 2021-04-30 | $17.09 | $24.46 | 197,700 | — | — |
| 2021-04-29 | $17.64 | $25.24 | 120,700 | — | — |
| 2021-04-28 | $17.65 | $25.26 | 139,400 | — | — |
| 2021-04-27 | $17.57 | $25.14 | 102,900 | — | — |
| 2021-04-26 | $17.79 | $25.46 | 111,000 | — | — |
| 2021-04-23 | $17.55 | $25.12 | 231,800 | — | — |
| 2021-04-22 | $17.19 | $24.60 | 211,300 | — | — |
| 2021-04-21 | $17.56 | $25.13 | 153,800 | — | — |
| 2021-04-20 | $17.26 | $24.70 | 143,700 | — | — |
| 2021-04-19 | $17.86 | $25.56 | 172,200 | — | — |
| 2021-04-16 | $18.46 | $26.42 | 150,900 | — | — |
| 2021-04-15 | $18.42 | $26.36 | 114,800 | — | — |
| 2021-04-14 | $18.56 | $26.56 | 177,800 | — | — |
| 2021-04-13 | $18.51 | $26.49 | 126,800 | — | — |
| 2021-04-12 | $18.61 | $26.63 | 182,500 | — | — |
| 2021-04-09 | $18.27 | $26.15 | 129,000 | — | — |
| 2021-04-08 | $18.45 | $26.40 | 156,000 | — | — |
| 2021-04-07 | $18.27 | $26.15 | 388,500 | — | — |
| 2021-04-06 | $17.32 | $24.79 | 111,400 | — | — |
| 2021-04-05 | $17.34 | $24.82 | 174,800 | — | — |
| 2021-04-01 | $17.18 | $24.59 | 174,500 | — | — |
| 2021-03-31 | $16.68 | $23.87 | 282,500 | — | — |
| 2021-03-30 | $16.52 | $23.64 | 145,300 | — | — |
| 2021-03-29 | $16.19 | $23.17 | 474,000 | — | — |
| 2021-03-26 | $17.35 | $24.83 | 248,200 | — | — |
| 2021-03-25 | $16.62 | $23.78 | 241,600 | — | — |
| 2021-03-24 | $16.10 | $23.04 | 223,200 | — | — |
| 2021-03-23 | $16.59 | $23.74 | 210,800 | — | — |
| 2021-03-22 | $17.74 | $25.39 | 204,000 | — | — |
| 2021-03-19 | $17.86 | $25.56 | 875,000 | — | — |
| 2021-03-18 | $17.60 | $25.19 | 196,100 | — | — |
| 2021-03-17 | $18.48 | $26.45 | 314,900 | — | — |
| 2021-03-16 | $19.23 | $27.52 | 434,900 | — | — |
| 2021-03-15 | $18.94 | $27.11 | 340,900 | — | — |
| 2021-03-12 | $18.29 | $26.17 | 253,600 | — | — |
| 2021-03-11 | $18.06 | $25.85 | 337,600 | — | — |
| 2021-03-10 | $17.57 | $25.14 | 208,600 | — | — |
| 2021-03-09 | $17.48 | $25.02 | 257,700 | — | — |
| 2021-03-08 | $16.98 | $24.30 | 284,200 | — | — |
| 2021-03-05 | $16.52 | $23.64 | 343,800 | — | — |
| 2021-03-04 | $16.21 | $23.20 | 271,600 | — | — |
| 2021-03-03 | $16.79 | $24.03 | 217,500 | — | — |
| 2021-03-02 | $16.99 | $24.31 | 173,300 | — | — |
| 2021-03-01 | $17.72 | $25.36 | 267,300 | — | — |
| 2021-02-26 | $16.84 | $24.10 | 315,100 | — | — |
| 2021-02-25 | $17.10 | $24.47 | 284,400 | — | — |
| 2021-02-24 | $17.51 | $25.06 | 638,600 | — | — |
| 2021-02-23 | $16.38 | $23.44 | 447,800 | — | — |
| 2021-02-22 | $16.50 | $23.61 | 247,700 | — | — |
| 2021-02-19 | $16.11 | $23.06 | 312,600 | — | — |
| 2021-02-18 | $15.52 | $22.21 | 476,700 | — | — |
| 2021-02-17 | $15.96 | $22.84 | 279,800 | — | — |
| 2021-02-16 | $16.25 | $23.13 | 254,400 | — | — |
| 2021-02-12 | $16.44 | $23.40 | 277,800 | — | — |
| 2021-02-11 | $16.15 | $22.98 | 260,300 | — | — |
| 2021-02-10 | $16.38 | $23.31 | 403,100 | — | — |
| 2021-02-09 | $16.89 | $24.04 | 243,000 | — | — |
| 2021-02-08 | $16.94 | $24.11 | 344,600 | — | — |
| 2021-02-05 | $16.11 | $22.93 | 400,700 | — | — |
| 2021-02-04 | $16.09 | $22.90 | 741,100 | — | — |
| 2021-02-03 | $17.12 | $24.36 | 389,100 | — | — |
| 2021-02-02 | $17.00 | $24.19 | 267,500 | — | — |
| 2021-02-01 | $17.22 | $24.51 | 327,000 | — | — |
| 2021-01-29 | $17.20 | $24.48 | 330,600 | — | — |
| 2021-01-28 | $17.50 | $24.91 | 397,400 | — | — |
| 2021-01-27 | $18.02 | $25.65 | 454,800 | — | — |
| 2021-01-26 | $17.49 | $24.89 | 297,200 | — | — |
| 2021-01-25 | $17.52 | $24.93 | 208,000 | — | — |
| 2021-01-22 | $17.51 | $24.92 | 232,500 | — | — |
| 2021-01-21 | $17.14 | $24.39 | 365,300 | — | — |
| 2021-01-20 | $17.62 | $25.08 | 481,800 | — | — |
| 2021-01-19 | $17.00 | $24.19 | 362,300 | — | — |
| 2021-01-15 | $16.71 | $23.78 | 258,400 | — | — |
| 2021-01-14 | $16.74 | $23.82 | 267,300 | — | — |
| 2021-01-13 | $16.02 | $22.80 | 158,200 | — | — |
| 2021-01-12 | $16.10 | $22.91 | 209,400 | — | — |
| 2021-01-11 | $15.68 | $22.32 | 184,700 | — | — |
| 2021-01-08 | $15.73 | $22.39 | 283,000 | — | — |
| 2021-01-07 | $15.61 | $22.22 | 196,600 | — | — |
| 2021-01-06 | $15.45 | $21.99 | 386,200 | — | — |
| 2021-01-05 | $14.99 | $21.33 | 233,700 | — | — |
| 2021-01-04 | $14.73 | $20.96 | 361,800 | — | — |