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
- 2019-02-07 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 | $20.65 | $20.65 | 445,200 | — | — |
| 2021-12-30 | $20.92 | $20.92 | 495,000 | — | — |
| 2021-12-29 | $21.27 | $21.27 | 364,900 | — | — |
| 2021-12-28 | $21.84 | $21.84 | 418,200 | — | — |
| 2021-12-27 | $22.62 | $22.62 | 448,900 | — | — |
| 2021-12-23 | $23.72 | $23.72 | 384,700 | — | — |
| 2021-12-22 | $23.13 | $23.13 | 490,800 | — | — |
| 2021-12-21 | $23.28 | $23.28 | 362,200 | — | — |
| 2021-12-20 | $23.34 | $23.34 | 480,300 | — | — |
| 2021-12-17 | $22.83 | $22.83 | 2,418,100 | — | — |
| 2021-12-16 | $21.75 | $21.75 | 541,800 | — | — |
| 2021-12-15 | $22.66 | $22.66 | 784,100 | — | — |
| 2021-12-14 | $21.06 | $21.06 | 448,800 | — | — |
| 2021-12-13 | $21.50 | $21.50 | 545,800 | — | — |
| 2021-12-10 | $21.57 | $21.57 | 565,600 | — | — |
| 2021-12-09 | $22.43 | $22.43 | 589,900 | — | — |
| 2021-12-08 | $22.93 | $22.93 | 698,100 | — | — |
| 2021-12-07 | $21.94 | $21.94 | 575,600 | — | — |
| 2021-12-06 | $19.83 | $19.83 | 506,900 | — | — |
| 2021-12-03 | $19.45 | $19.45 | 3,897,700 | — | — |
| 2021-12-02 | $20.65 | $20.65 | 519,800 | — | — |
| 2021-12-01 | $20.09 | $20.09 | 562,900 | — | — |
| 2021-11-30 | $20.65 | $20.65 | 705,300 | — | — |
| 2021-11-29 | $19.35 | $19.35 | 533,900 | — | — |
| 2021-11-26 | $19.92 | $19.92 | 393,300 | — | — |
| 2021-11-24 | $21.28 | $21.28 | 339,700 | — | — |
| 2021-11-23 | $21.16 | $21.16 | 521,500 | — | — |
| 2021-11-22 | $20.64 | $20.64 | 421,400 | — | — |
| 2021-11-19 | $21.39 | $21.39 | 356,200 | — | — |
| 2021-11-18 | $22.04 | $22.04 | 430,700 | — | — |
| 2021-11-17 | $22.22 | $22.22 | 422,900 | — | — |
| 2021-11-16 | $21.89 | $21.89 | 372,800 | — | — |
| 2021-11-15 | $21.91 | $21.91 | 701,000 | — | — |
| 2021-11-12 | $23.18 | $23.18 | 445,100 | — | — |
| 2021-11-11 | $22.64 | $22.64 | 495,700 | — | — |
| 2021-11-10 | $24.83 | $24.83 | 616,400 | — | — |
| 2021-11-09 | $25.54 | $25.54 | 851,000 | — | — |
| 2021-11-08 | $24.86 | $24.86 | 525,700 | — | — |
| 2021-11-05 | $25.10 | $25.10 | 934,100 | — | — |
| 2021-11-04 | $24.91 | $24.91 | 742,700 | — | — |
| 2021-11-03 | $24.53 | $24.53 | 428,200 | — | — |
| 2021-11-02 | $23.50 | $23.50 | 408,700 | — | — |
| 2021-11-01 | $22.35 | $22.35 | 471,600 | — | — |
| 2021-10-29 | $21.74 | $21.74 | 424,800 | — | — |
| 2021-10-28 | $22.15 | $22.15 | 522,100 | — | — |
| 2021-10-27 | $21.61 | $21.61 | 549,000 | — | — |
| 2021-10-26 | $23.41 | $23.41 | 276,800 | — | — |
| 2021-10-25 | $23.14 | $23.14 | 212,400 | — | — |
| 2021-10-22 | $23.61 | $23.61 | 326,600 | — | — |
| 2021-10-21 | $23.73 | $23.73 | 623,400 | — | — |
| 2021-10-20 | $22.52 | $22.52 | 195,700 | — | — |
| 2021-10-19 | $22.81 | $22.81 | 229,000 | — | — |
| 2021-10-18 | $23.35 | $23.35 | 286,300 | — | — |
| 2021-10-15 | $23.30 | $23.30 | 355,200 | — | — |
| 2021-10-14 | $24.47 | $24.47 | 309,900 | — | — |
| 2021-10-13 | $24.22 | $24.22 | 273,000 | — | — |
| 2021-10-12 | $23.93 | $23.93 | 207,700 | — | — |
| 2021-10-11 | $23.76 | $23.76 | 262,900 | — | — |
| 2021-10-08 | $23.40 | $23.40 | 217,200 | — | — |
| 2021-10-07 | $24.28 | $24.28 | 513,000 | — | — |
| 2021-10-06 | $23.74 | $23.74 | 360,500 | — | — |
| 2021-10-05 | $23.89 | $23.89 | 422,000 | — | — |
| 2021-10-04 | $22.87 | $22.87 | 543,500 | — | — |
| 2021-10-01 | $23.70 | $23.70 | 424,500 | — | — |
| 2021-09-30 | $22.82 | $22.82 | 640,800 | — | — |
| 2021-09-29 | $23.48 | $23.48 | 560,300 | — | — |
| 2021-09-28 | $23.44 | $23.44 | 389,500 | — | — |
| 2021-09-27 | $23.99 | $23.99 | 585,000 | — | — |
| 2021-09-24 | $23.60 | $23.60 | 556,400 | — | — |
| 2021-09-23 | $24.26 | $24.26 | 662,500 | — | — |
| 2021-09-22 | $25.00 | $25.00 | 621,500 | — | — |
| 2021-09-21 | $26.17 | $26.17 | 527,300 | — | — |
| 2021-09-20 | $25.77 | $25.77 | 748,900 | — | — |
| 2021-09-17 | $26.81 | $26.81 | 1,410,900 | — | — |
| 2021-09-16 | $25.46 | $25.46 | 461,900 | — | — |
| 2021-09-15 | $24.26 | $24.26 | 519,700 | — | — |
| 2021-09-14 | $23.76 | $23.76 | 522,700 | — | — |
| 2021-09-13 | $23.77 | $23.77 | 897,800 | — | — |
| 2021-09-10 | $22.76 | $22.76 | 697,000 | — | — |
| 2021-09-09 | $22.42 | $22.42 | 2,048,000 | — | — |
| 2021-09-08 | $21.65 | $21.65 | 3,620,800 | — | — |
| 2021-09-07 | $26.72 | $26.72 | 711,000 | — | — |
| 2021-09-03 | $26.64 | $26.64 | 578,200 | — | — |
| 2021-09-02 | $27.89 | $27.89 | 1,047,400 | — | — |
| 2021-09-01 | $27.17 | $27.17 | 632,100 | — | — |
| 2021-08-31 | $27.03 | $27.03 | 834,200 | — | — |
| 2021-08-30 | $26.27 | $26.27 | 440,100 | — | — |
| 2021-08-27 | $27.21 | $27.21 | 678,900 | — | — |
| 2021-08-26 | $26.04 | $26.04 | 305,600 | — | — |
| 2021-08-25 | $26.37 | $26.37 | 304,400 | — | — |
| 2021-08-24 | $26.43 | $26.43 | 394,900 | — | — |
| 2021-08-23 | $26.17 | $26.17 | 615,400 | — | — |
| 2021-08-20 | $24.51 | $24.51 | 520,300 | — | — |
| 2021-08-19 | $24.80 | $24.80 | 490,600 | — | — |
| 2021-08-18 | $25.97 | $25.97 | 474,400 | — | — |
| 2021-08-17 | $27.13 | $27.13 | 799,000 | — | — |
| 2021-08-16 | $27.48 | $27.48 | 473,300 | — | — |
| 2021-08-13 | $28.32 | $28.32 | 507,800 | — | — |
| 2021-08-12 | $27.91 | $27.91 | 498,000 | — | — |
| 2021-08-11 | $27.46 | $27.46 | 479,500 | — | — |
| 2021-08-10 | $26.80 | $26.80 | 492,100 | — | — |
| 2021-08-09 | $26.83 | $26.83 | 563,100 | — | — |
| 2021-08-06 | $27.62 | $27.62 | 621,200 | — | — |
| 2021-08-05 | $28.59 | $28.59 | 982,400 | — | — |
| 2021-08-04 | $27.74 | $27.74 | 949,100 | — | — |
| 2021-08-03 | $25.79 | $25.79 | 945,500 | — | — |
| 2021-08-02 | $25.34 | $25.34 | 998,500 | — | — |
| 2021-07-30 | $24.04 | $24.04 | 1,316,700 | — | — |
| 2021-07-29 | $24.07 | $24.07 | 2,787,200 | — | — |
| 2021-07-28 | $30.50 | $30.50 | 872,100 | — | — |
| 2021-07-27 | $29.94 | $29.94 | 932,600 | — | — |
| 2021-07-26 | $30.43 | $30.43 | 1,414,300 | — | — |
| 2021-07-23 | $32.77 | $32.77 | 708,900 | — | — |
| 2021-07-22 | $31.76 | $31.76 | 1,495,200 | — | — |
| 2021-07-21 | $30.28 | $30.28 | 1,756,700 | — | — |
| 2021-07-20 | $32.54 | $32.54 | 712,600 | — | — |
| 2021-07-19 | $31.30 | $31.30 | 1,163,500 | — | — |
| 2021-07-16 | $33.11 | $33.11 | 769,100 | — | — |
| 2021-07-15 | $33.40 | $33.40 | 1,145,400 | — | — |
| 2021-07-14 | $36.27 | $36.27 | 975,800 | — | — |
| 2021-07-13 | $37.31 | $37.31 | 659,100 | — | — |
| 2021-07-12 | $36.59 | $36.59 | 710,100 | — | — |
| 2021-07-09 | $36.91 | $36.91 | 1,419,900 | — | — |
| 2021-07-08 | $39.13 | $39.13 | 1,490,800 | — | — |
| 2021-07-07 | $39.49 | $39.49 | 2,685,100 | — | — |
| 2021-07-06 | $39.44 | $39.44 | 7,285,400 | — | — |
| 2021-07-02 | $35.21 | $35.21 | 39,111,100 | — | — |
| 2021-07-01 | $22.41 | $22.41 | 411,600 | — | — |
| 2021-06-30 | $20.83 | $20.83 | 390,400 | — | — |
| 2021-06-29 | $20.62 | $20.62 | 264,000 | — | — |
| 2021-06-28 | $20.94 | $20.94 | 280,100 | — | — |
| 2021-06-25 | $21.27 | $21.27 | 1,725,300 | — | — |
| 2021-06-24 | $21.00 | $21.00 | 486,300 | — | — |
| 2021-06-23 | $20.86 | $20.86 | 534,000 | — | — |
| 2021-06-22 | $21.30 | $21.30 | 499,100 | — | — |
| 2021-06-21 | $22.15 | $22.15 | 508,400 | — | — |
| 2021-06-18 | $21.23 | $21.23 | 1,127,600 | — | — |
| 2021-06-17 | $21.37 | $21.37 | 527,500 | — | — |
| 2021-06-16 | $22.43 | $22.43 | 1,793,000 | — | — |
| 2021-06-15 | $22.48 | $22.48 | 930,100 | — | — |
| 2021-06-14 | $21.19 | $21.19 | 610,400 | — | — |
| 2021-06-11 | $19.62 | $19.62 | 413,800 | — | — |
| 2021-06-10 | $19.41 | $19.41 | 390,100 | — | — |
| 2021-06-09 | $19.38 | $19.38 | 479,000 | — | — |
| 2021-06-08 | $18.97 | $18.97 | 746,600 | — | — |
| 2021-06-07 | $21.03 | $21.03 | 1,113,600 | — | — |
| 2021-06-04 | $19.54 | $19.54 | 415,600 | — | — |
| 2021-06-03 | $19.57 | $19.57 | 503,100 | — | — |
| 2021-06-02 | $18.21 | $18.21 | 923,000 | — | — |
| 2021-06-01 | $17.94 | $17.94 | 557,100 | — | — |
| 2021-05-28 | $17.80 | $17.80 | 324,900 | — | — |
| 2021-05-27 | $18.13 | $18.13 | 487,000 | — | — |
| 2021-05-26 | $18.02 | $18.02 | 308,200 | — | — |
| 2021-05-25 | $17.62 | $17.62 | 346,400 | — | — |
| 2021-05-24 | $17.69 | $17.69 | 266,800 | — | — |
| 2021-05-21 | $18.14 | $18.14 | 312,200 | — | — |
| 2021-05-20 | $17.27 | $17.27 | 370,500 | — | — |
| 2021-05-19 | $17.44 | $17.44 | 360,000 | — | — |
| 2021-05-18 | $17.61 | $17.61 | 403,200 | — | — |
| 2021-05-17 | $17.46 | $17.46 | 405,300 | — | — |
| 2021-05-14 | $17.00 | $17.00 | 496,900 | — | — |
| 2021-05-13 | $15.50 | $15.50 | 923,500 | — | — |
| 2021-05-12 | $16.79 | $16.79 | 616,600 | — | — |
| 2021-05-11 | $16.72 | $16.72 | 516,200 | — | — |
| 2021-05-10 | $16.12 | $16.12 | 475,100 | — | — |
| 2021-05-07 | $16.35 | $16.35 | 800,400 | — | — |
| 2021-05-06 | $16.97 | $16.97 | 450,000 | — | — |
| 2021-05-05 | $15.71 | $15.71 | 642,100 | — | — |
| 2021-05-04 | $18.41 | $18.41 | 1,377,100 | — | — |
| 2021-05-03 | $18.88 | $18.88 | 462,700 | — | — |
| 2021-04-30 | $19.50 | $19.50 | 423,800 | — | — |
| 2021-04-29 | $19.22 | $19.22 | 305,300 | — | — |
| 2021-04-28 | $18.87 | $18.87 | 289,500 | — | — |
| 2021-04-27 | $18.46 | $18.46 | 290,400 | — | — |
| 2021-04-26 | $19.47 | $19.47 | 1,119,300 | — | — |
| 2021-04-23 | $18.76 | $18.76 | 354,700 | — | — |
| 2021-04-22 | $18.90 | $18.90 | 531,700 | — | — |
| 2021-04-21 | $18.11 | $18.11 | 347,300 | — | — |
| 2021-04-20 | $18.00 | $18.00 | 504,100 | — | — |
| 2021-04-19 | $17.85 | $17.85 | 445,200 | — | — |
| 2021-04-16 | $17.80 | $17.80 | 757,200 | — | — |
| 2021-04-15 | $18.48 | $18.48 | 528,500 | — | — |
| 2021-04-14 | $17.57 | $17.57 | 478,400 | — | — |
| 2021-04-13 | $17.53 | $17.53 | 615,200 | — | — |
| 2021-04-12 | $16.80 | $16.80 | 484,900 | — | — |
| 2021-04-09 | $17.37 | $17.37 | 972,700 | — | — |
| 2021-04-08 | $19.63 | $19.63 | 630,100 | — | — |
| 2021-04-07 | $19.24 | $19.24 | 496,900 | — | — |
| 2021-04-06 | $19.54 | $19.54 | 499,000 | — | — |
| 2021-04-05 | $19.75 | $19.75 | 668,600 | — | — |
| 2021-04-01 | $20.00 | $20.00 | 732,800 | — | — |
| 2021-03-31 | $20.14 | $20.14 | 928,400 | — | — |
| 2021-03-30 | $17.52 | $17.52 | 645,100 | — | — |
| 2021-03-29 | $17.07 | $17.07 | 924,100 | — | — |
| 2021-03-26 | $16.35 | $16.35 | 644,600 | — | — |
| 2021-03-25 | $15.89 | $15.89 | 1,440,400 | — | — |
| 2021-03-24 | $17.02 | $17.02 | 1,078,400 | — | — |
| 2021-03-23 | $19.78 | $19.78 | 1,001,800 | — | — |
| 2021-03-22 | $22.23 | $22.23 | 1,406,100 | — | — |
| 2021-03-19 | $21.02 | $21.02 | 2,876,900 | — | — |
| 2021-03-18 | $17.94 | $17.94 | 391,900 | — | — |
| 2021-03-17 | $18.71 | $18.71 | 312,700 | — | — |
| 2021-03-16 | $18.41 | $18.41 | 413,600 | — | — |
| 2021-03-15 | $18.66 | $18.66 | 442,600 | — | — |
| 2021-03-12 | $19.03 | $19.03 | 407,400 | — | — |
| 2021-03-11 | $19.05 | $19.05 | 575,000 | — | — |
| 2021-03-10 | $17.50 | $17.50 | 372,600 | — | — |
| 2021-03-09 | $18.13 | $18.13 | 954,900 | — | — |
| 2021-03-08 | $17.05 | $17.05 | 637,400 | — | — |
| 2021-03-05 | $17.07 | $17.07 | 1,039,100 | — | — |
| 2021-03-04 | $16.25 | $16.25 | 768,000 | — | — |
| 2021-03-03 | $16.41 | $16.41 | 396,800 | — | — |
| 2021-03-02 | $17.03 | $17.03 | 696,200 | — | — |
| 2021-03-01 | $17.43 | $17.43 | 412,400 | — | — |
| 2021-02-26 | $18.18 | $18.18 | 442,700 | — | — |
| 2021-02-25 | $17.75 | $17.75 | 569,200 | — | — |
| 2021-02-24 | $19.08 | $19.08 | 613,800 | — | — |
| 2021-02-23 | $17.35 | $17.35 | 648,700 | — | — |
| 2021-02-22 | $17.21 | $17.21 | 425,800 | — | — |
| 2021-02-19 | $17.69 | $17.69 | 671,300 | — | — |
| 2021-02-18 | $17.48 | $17.48 | 704,500 | — | — |
| 2021-02-17 | $20.85 | $20.85 | 690,600 | — | — |
| 2021-02-16 | $21.00 | $21.00 | 698,900 | — | — |
| 2021-02-12 | $21.05 | $21.05 | 532,600 | — | — |
| 2021-02-11 | $20.54 | $20.54 | 496,900 | — | — |
| 2021-02-10 | $20.50 | $20.50 | 420,000 | — | — |
| 2021-02-09 | $20.80 | $20.80 | 399,200 | — | — |
| 2021-02-08 | $21.08 | $21.08 | 799,700 | — | — |
| 2021-02-05 | $20.76 | $20.76 | 526,900 | — | — |
| 2021-02-04 | $20.38 | $20.38 | 720,100 | — | — |
| 2021-02-03 | $19.33 | $19.33 | 566,300 | — | — |
| 2021-02-02 | $19.51 | $19.51 | 730,900 | — | — |
| 2021-02-01 | $18.00 | $18.00 | 538,100 | — | — |
| 2021-01-29 | $16.84 | $16.84 | 449,900 | — | — |
| 2021-01-28 | $16.77 | $16.77 | 340,700 | — | — |
| 2021-01-27 | $17.21 | $17.21 | 558,700 | — | — |
| 2021-01-26 | $17.50 | $17.50 | 383,000 | — | — |
| 2021-01-25 | $18.15 | $18.15 | 600,900 | — | — |
| 2021-01-22 | $16.59 | $16.59 | 487,800 | — | — |
| 2021-01-21 | $16.21 | $16.21 | 655,700 | — | — |
| 2021-01-20 | $17.44 | $17.44 | 400,500 | — | — |
| 2021-01-19 | $17.93 | $17.93 | 979,200 | — | — |
| 2021-01-15 | $16.87 | $16.87 | 795,300 | — | — |
| 2021-01-14 | $15.54 | $15.54 | 322,300 | — | — |
| 2021-01-13 | $15.29 | $15.29 | 284,900 | — | — |
| 2021-01-12 | $15.59 | $15.59 | 290,900 | — | — |
| 2021-01-11 | $15.59 | $15.59 | 383,100 | — | — |
| 2021-01-08 | $15.40 | $15.40 | 441,000 | — | — |
| 2021-01-07 | $15.58 | $15.58 | 378,600 | — | — |
| 2021-01-06 | $15.02 | $15.02 | 516,400 | — | — |
| 2021-01-05 | $14.84 | $14.84 | 354,700 | — | — |
| 2021-01-04 | $14.98 | $14.98 | 514,400 | — | — |