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
- 2014-06-25 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 | $23.29 | $23.29 | 212,900 | — | — |
| 2021-12-30 | $23.14 | $23.14 | 213,000 | — | — |
| 2021-12-29 | $22.94 | $22.94 | 166,800 | — | — |
| 2021-12-28 | $22.84 | $22.84 | 159,600 | — | — |
| 2021-12-27 | $22.87 | $22.87 | 138,100 | — | — |
| 2021-12-23 | $22.59 | $22.59 | 123,100 | — | — |
| 2021-12-22 | $22.71 | $22.71 | 195,700 | — | — |
| 2021-12-21 | $22.19 | $22.19 | 205,200 | — | — |
| 2021-12-20 | $22.19 | $22.19 | 202,700 | — | — |
| 2021-12-17 | $21.83 | $21.83 | 632,100 | — | — |
| 2021-12-16 | $21.67 | $21.67 | 228,300 | — | — |
| 2021-12-15 | $22.35 | $22.35 | 287,800 | — | — |
| 2021-12-14 | $21.60 | $21.60 | 171,900 | — | — |
| 2021-12-13 | $21.42 | $21.42 | 155,800 | — | — |
| 2021-12-10 | $21.49 | $21.49 | 193,700 | — | — |
| 2021-12-09 | $21.41 | $21.41 | 240,000 | — | — |
| 2021-12-08 | $21.28 | $21.28 | 129,200 | — | — |
| 2021-12-07 | $21.09 | $21.09 | 204,300 | — | — |
| 2021-12-06 | $20.87 | $20.87 | 202,800 | — | — |
| 2021-12-03 | $20.41 | $20.41 | 179,200 | — | — |
| 2021-12-02 | $20.10 | $20.10 | 228,300 | — | — |
| 2021-12-01 | $19.86 | $19.86 | 203,200 | — | — |
| 2021-11-30 | $19.56 | $19.56 | 306,000 | — | — |
| 2021-11-29 | $19.48 | $19.48 | 251,400 | — | — |
| 2021-11-26 | $19.91 | $19.91 | 120,600 | — | — |
| 2021-11-24 | $20.92 | $20.92 | 121,300 | — | — |
| 2021-11-23 | $21.18 | $21.18 | 168,500 | — | — |
| 2021-11-22 | $21.08 | $21.08 | 246,500 | — | — |
| 2021-11-19 | $20.51 | $20.51 | 422,300 | — | — |
| 2021-11-18 | $20.10 | $20.10 | 294,200 | — | — |
| 2021-11-17 | $20.92 | $20.92 | 287,800 | — | — |
| 2021-11-16 | $21.26 | $21.26 | 181,500 | — | — |
| 2021-11-15 | $21.15 | $21.15 | 306,200 | — | — |
| 2021-11-12 | $21.30 | $21.30 | 240,100 | — | — |
| 2021-11-11 | $21.18 | $21.18 | 441,300 | — | — |
| 2021-11-10 | $21.15 | $21.15 | 341,300 | — | — |
| 2021-11-09 | $20.76 | $20.76 | 475,500 | — | — |
| 2021-11-08 | $19.95 | $19.95 | 126,500 | — | — |
| 2021-11-05 | $20.08 | $20.08 | 139,100 | — | — |
| 2021-11-04 | $19.76 | $19.76 | 105,300 | — | — |
| 2021-11-03 | $19.58 | $19.58 | 99,300 | — | — |
| 2021-11-02 | $19.23 | $19.23 | 76,800 | — | — |
| 2021-11-01 | $18.88 | $18.88 | 128,200 | — | — |
| 2021-10-29 | $18.68 | $18.68 | 201,500 | — | — |
| 2021-10-28 | $18.14 | $18.14 | 89,800 | — | — |
| 2021-10-27 | $18.36 | $18.36 | 196,200 | — | — |
| 2021-10-26 | $18.92 | $18.92 | 109,200 | — | — |
| 2021-10-25 | $19.10 | $19.10 | 98,700 | — | — |
| 2021-10-22 | $19.19 | $19.19 | 103,700 | — | — |
| 2021-10-21 | $19.26 | $19.26 | 105,100 | — | — |
| 2021-10-20 | $19.45 | $19.45 | 110,700 | — | — |
| 2021-10-19 | $19.11 | $19.11 | 62,000 | — | — |
| 2021-10-18 | $19.03 | $19.03 | 83,200 | — | — |
| 2021-10-15 | $19.11 | $19.11 | 105,100 | — | — |
| 2021-10-14 | $19.23 | $19.23 | 98,700 | — | — |
| 2021-10-13 | $19.22 | $19.22 | 68,800 | — | — |
| 2021-10-12 | $19.24 | $19.24 | 98,900 | — | — |
| 2021-10-11 | $19.43 | $19.43 | 86,000 | — | — |
| 2021-10-08 | $19.46 | $19.46 | 78,600 | — | — |
| 2021-10-07 | $19.25 | $19.25 | 101,200 | — | — |
| 2021-10-06 | $19.15 | $19.15 | 142,500 | — | — |
| 2021-10-05 | $18.84 | $18.84 | 223,600 | — | — |
| 2021-10-04 | $19.10 | $19.10 | 159,300 | — | — |
| 2021-10-01 | $19.35 | $19.35 | 154,200 | — | — |
| 2021-09-30 | $19.01 | $19.01 | 158,100 | — | — |
| 2021-09-29 | $19.21 | $19.21 | 84,200 | — | — |
| 2021-09-28 | $18.91 | $18.91 | 164,900 | — | — |
| 2021-09-27 | $19.26 | $19.26 | 168,900 | — | — |
| 2021-09-24 | $18.71 | $18.71 | 76,900 | — | — |
| 2021-09-23 | $18.68 | $18.68 | 92,800 | — | — |
| 2021-09-22 | $18.45 | $18.45 | 89,600 | — | — |
| 2021-09-21 | $18.45 | $18.45 | 104,800 | — | — |
| 2021-09-20 | $18.71 | $18.71 | 196,400 | — | — |
| 2021-09-17 | $18.37 | $18.37 | 486,600 | — | — |
| 2021-09-16 | $17.93 | $17.93 | 116,400 | — | — |
| 2021-09-15 | $17.88 | $17.88 | 116,000 | — | — |
| 2021-09-14 | $17.98 | $17.98 | 126,100 | — | — |
| 2021-09-13 | $18.45 | $18.45 | 183,900 | — | — |
| 2021-09-10 | $17.83 | $17.83 | 152,500 | — | — |
| 2021-09-09 | $18.05 | $18.05 | 177,300 | — | — |
| 2021-09-08 | $18.72 | $18.72 | 155,400 | — | — |
| 2021-09-07 | $18.80 | $18.80 | 149,600 | — | — |
| 2021-09-03 | $19.27 | $19.27 | 125,700 | — | — |
| 2021-09-02 | $19.53 | $19.53 | 253,000 | — | — |
| 2021-09-01 | $19.74 | $19.74 | 156,300 | — | — |
| 2021-08-31 | $19.66 | $19.66 | 176,200 | — | — |
| 2021-08-30 | $19.38 | $19.38 | 156,300 | — | — |
| 2021-08-27 | $19.30 | $19.30 | 210,500 | — | — |
| 2021-08-26 | $18.90 | $18.90 | 143,000 | — | — |
| 2021-08-25 | $18.86 | $18.86 | 103,400 | — | — |
| 2021-08-24 | $19.22 | $19.22 | 107,400 | — | — |
| 2021-08-23 | $19.17 | $19.17 | 97,300 | — | — |
| 2021-08-20 | $18.89 | $18.89 | 204,400 | — | — |
| 2021-08-19 | $18.68 | $18.68 | 109,100 | — | — |
| 2021-08-18 | $19.08 | $19.08 | 130,800 | — | — |
| 2021-08-17 | $19.16 | $19.16 | 122,500 | — | — |
| 2021-08-16 | $19.33 | $19.33 | 109,600 | — | — |
| 2021-08-13 | $19.60 | $19.60 | 115,100 | — | — |
| 2021-08-12 | $19.53 | $19.53 | 152,300 | — | — |
| 2021-08-11 | $19.92 | $19.92 | 128,300 | — | — |
| 2021-08-10 | $20.32 | $20.32 | 176,100 | — | — |
| 2021-08-09 | $20.08 | $20.08 | 108,100 | — | — |
| 2021-08-06 | $20.31 | $20.31 | 176,400 | — | — |
| 2021-08-05 | $20.35 | $20.35 | 149,000 | — | — |
| 2021-08-04 | $20.68 | $20.68 | 147,800 | — | — |
| 2021-08-03 | $21.49 | $21.49 | 389,500 | — | — |
| 2021-08-02 | $21.24 | $21.24 | 380,100 | — | — |
| 2021-07-30 | $20.95 | $20.95 | 278,800 | — | — |
| 2021-07-29 | $20.77 | $20.77 | 135,600 | — | — |
| 2021-07-28 | $20.90 | $20.90 | 197,500 | — | — |
| 2021-07-27 | $20.79 | $20.79 | 194,000 | — | — |
| 2021-07-26 | $20.69 | $20.69 | 174,500 | — | — |
| 2021-07-23 | $20.86 | $20.86 | 243,100 | — | — |
| 2021-07-22 | $20.41 | $20.41 | 122,600 | — | — |
| 2021-07-21 | $20.43 | $20.43 | 130,100 | — | — |
| 2021-07-20 | $20.16 | $20.16 | 233,900 | — | — |
| 2021-07-19 | $20.02 | $20.02 | 146,500 | — | — |
| 2021-07-16 | $20.06 | $20.06 | 139,100 | — | — |
| 2021-07-15 | $20.02 | $20.02 | 220,200 | — | — |
| 2021-07-14 | $20.01 | $20.01 | 125,400 | — | — |
| 2021-07-13 | $19.89 | $19.89 | 141,000 | — | — |
| 2021-07-12 | $20.03 | $20.03 | 167,500 | — | — |
| 2021-07-09 | $20.06 | $20.06 | 270,600 | — | — |
| 2021-07-08 | $20.41 | $20.41 | 191,000 | — | — |
| 2021-07-07 | $20.35 | $20.35 | 131,400 | — | — |
| 2021-07-06 | $20.49 | $20.49 | 121,300 | — | — |
| 2021-07-02 | $20.61 | $20.61 | 167,800 | — | — |
| 2021-07-01 | $20.44 | $20.44 | 137,900 | — | — |
| 2021-06-30 | $20.16 | $20.16 | 221,300 | — | — |
| 2021-06-29 | $20.29 | $20.29 | 324,900 | — | — |
| 2021-06-28 | $20.76 | $20.76 | 195,500 | — | — |
| 2021-06-25 | $20.92 | $20.92 | 1,623,300 | — | — |
| 2021-06-24 | $20.88 | $20.88 | 311,900 | — | — |
| 2021-06-23 | $20.31 | $20.31 | 236,600 | — | — |
| 2021-06-22 | $20.20 | $20.20 | 156,700 | — | — |
| 2021-06-21 | $20.18 | $20.18 | 221,200 | — | — |
| 2021-06-18 | $20.17 | $20.17 | 1,036,200 | — | — |
| 2021-06-17 | $20.39 | $20.39 | 289,200 | — | — |
| 2021-06-16 | $20.13 | $20.13 | 322,600 | — | — |
| 2021-06-15 | $19.98 | $19.98 | 231,500 | — | — |
| 2021-06-14 | $19.68 | $19.68 | 170,600 | — | — |
| 2021-06-11 | $19.92 | $19.92 | 244,800 | — | — |
| 2021-06-10 | $19.70 | $19.70 | 180,500 | — | — |
| 2021-06-09 | $19.69 | $19.69 | 186,200 | — | — |
| 2021-06-08 | $19.43 | $19.43 | 246,900 | — | — |
| 2021-06-07 | $19.52 | $19.52 | 288,700 | — | — |
| 2021-06-04 | $18.79 | $18.79 | 149,300 | — | — |
| 2021-06-03 | $18.66 | $18.66 | 191,100 | — | — |
| 2021-06-02 | $18.85 | $18.85 | 246,800 | — | — |
| 2021-06-01 | $19.08 | $19.08 | 336,500 | — | — |
| 2021-05-28 | $18.92 | $18.92 | 97,900 | — | — |
| 2021-05-27 | $19.01 | $19.01 | 179,500 | — | — |
| 2021-05-26 | $19.34 | $19.34 | 102,500 | — | — |
| 2021-05-25 | $19.38 | $19.38 | 144,100 | — | — |
| 2021-05-24 | $19.76 | $19.76 | 80,200 | — | — |
| 2021-05-21 | $19.72 | $19.72 | 208,700 | — | — |
| 2021-05-20 | $19.69 | $19.69 | 148,100 | — | — |
| 2021-05-19 | $19.82 | $19.82 | 137,800 | — | — |
| 2021-05-18 | $19.67 | $19.67 | 108,700 | — | — |
| 2021-05-17 | $19.96 | $19.96 | 284,400 | — | — |
| 2021-05-14 | $19.97 | $19.97 | 227,200 | — | — |
| 2021-05-13 | $19.56 | $19.56 | 206,000 | — | — |
| 2021-05-12 | $19.08 | $19.08 | 180,600 | — | — |
| 2021-05-11 | $18.98 | $18.98 | 279,900 | — | — |
| 2021-05-10 | $19.15 | $19.15 | 163,300 | — | — |
| 2021-05-07 | $18.68 | $18.68 | 220,300 | — | — |
| 2021-05-06 | $18.05 | $18.05 | 116,500 | — | — |
| 2021-05-05 | $17.95 | $17.95 | 113,900 | — | — |
| 2021-05-04 | $18.13 | $18.13 | 180,600 | — | — |
| 2021-05-03 | $17.49 | $17.49 | 308,400 | — | — |
| 2021-04-30 | $17.40 | $17.40 | 134,800 | — | — |
| 2021-04-29 | $17.57 | $17.57 | 82,900 | — | — |
| 2021-04-28 | $17.39 | $17.39 | 119,500 | — | — |
| 2021-04-27 | $17.16 | $17.16 | 96,800 | — | — |
| 2021-04-26 | $17.32 | $17.32 | 152,800 | — | — |
| 2021-04-23 | $17.32 | $17.32 | 133,900 | — | — |
| 2021-04-22 | $17.60 | $17.60 | 155,800 | — | — |
| 2021-04-21 | $17.56 | $17.56 | 129,300 | — | — |
| 2021-04-20 | $17.14 | $17.14 | 142,300 | — | — |
| 2021-04-19 | $17.30 | $17.30 | 149,000 | — | — |
| 2021-04-16 | $17.30 | $17.30 | 122,000 | — | — |
| 2021-04-15 | $17.35 | $17.35 | 120,500 | — | — |
| 2021-04-14 | $17.40 | $17.40 | 117,200 | — | — |
| 2021-04-13 | $17.33 | $17.33 | 156,300 | — | — |
| 2021-04-12 | $17.11 | $17.11 | 263,100 | — | — |
| 2021-04-09 | $17.89 | $17.89 | 96,000 | — | — |
| 2021-04-08 | $17.78 | $17.78 | 145,800 | — | — |
| 2021-04-07 | $17.74 | $17.74 | 113,400 | — | — |
| 2021-04-06 | $17.63 | $17.63 | 123,100 | — | — |
| 2021-04-05 | $17.68 | $17.68 | 124,500 | — | — |
| 2021-04-01 | $18.09 | $18.09 | 176,800 | — | — |
| 2021-03-31 | $18.32 | $18.32 | 255,600 | — | — |
| 2021-03-30 | $18.00 | $18.00 | 78,000 | — | — |
| 2021-03-29 | $18.11 | $18.11 | 195,500 | — | — |
| 2021-03-26 | $18.04 | $18.04 | 94,400 | — | — |
| 2021-03-25 | $17.90 | $17.90 | 117,200 | — | — |
| 2021-03-24 | $17.66 | $17.66 | 134,700 | — | — |
| 2021-03-23 | $17.99 | $17.99 | 137,500 | — | — |
| 2021-03-22 | $18.49 | $18.49 | 153,400 | — | — |
| 2021-03-19 | $18.07 | $18.07 | 535,700 | — | — |
| 2021-03-18 | $17.91 | $17.91 | 187,900 | — | — |
| 2021-03-17 | $17.99 | $17.99 | 203,300 | — | — |
| 2021-03-16 | $18.44 | $18.44 | 218,900 | — | — |
| 2021-03-15 | $19.15 | $19.15 | 177,000 | — | — |
| 2021-03-12 | $19.36 | $19.36 | 141,300 | — | — |
| 2021-03-11 | $19.04 | $19.04 | 165,200 | — | — |
| 2021-03-10 | $18.78 | $18.78 | 180,300 | — | — |
| 2021-03-09 | $18.79 | $18.79 | 281,500 | — | — |
| 2021-03-08 | $17.96 | $17.96 | 196,500 | — | — |
| 2021-03-05 | $17.52 | $17.52 | 222,300 | — | — |
| 2021-03-04 | $17.21 | $17.21 | 200,800 | — | — |
| 2021-03-03 | $17.78 | $17.78 | 212,000 | — | — |
| 2021-03-02 | $17.37 | $17.37 | 1,418,900 | — | — |
| 2021-03-01 | $17.48 | $17.48 | 304,400 | — | — |
| 2021-02-26 | $17.53 | $17.53 | 388,600 | — | — |
| 2021-02-25 | $17.89 | $17.89 | 121,300 | — | — |
| 2021-02-24 | $18.35 | $18.35 | 128,500 | — | — |
| 2021-02-23 | $17.77 | $17.77 | 176,400 | — | — |
| 2021-02-22 | $18.11 | $18.11 | 178,500 | — | — |
| 2021-02-19 | $18.48 | $18.48 | 352,900 | — | — |
| 2021-02-18 | $18.35 | $18.35 | 154,000 | — | — |
| 2021-02-17 | $18.70 | $18.70 | 114,200 | — | — |
| 2021-02-16 | $18.41 | $18.41 | 166,900 | — | — |
| 2021-02-12 | $18.88 | $18.88 | 113,100 | — | — |
| 2021-02-11 | $19.14 | $19.14 | 173,100 | — | — |
| 2021-02-10 | $18.83 | $18.83 | 135,700 | — | — |
| 2021-02-09 | $18.93 | $18.93 | 100,700 | — | — |
| 2021-02-08 | $18.86 | $18.86 | 126,000 | — | — |
| 2021-02-05 | $19.07 | $19.07 | 137,300 | — | — |
| 2021-02-04 | $18.99 | $18.99 | 213,000 | — | — |
| 2021-02-03 | $18.42 | $18.42 | 140,400 | — | — |
| 2021-02-02 | $18.57 | $18.57 | 111,200 | — | — |
| 2021-02-01 | $18.46 | $18.46 | 199,500 | — | — |
| 2021-01-29 | $18.18 | $18.18 | 109,200 | — | — |
| 2021-01-28 | $18.57 | $18.57 | 147,900 | — | — |
| 2021-01-27 | $18.83 | $18.83 | 144,900 | — | — |
| 2021-01-26 | $19.12 | $19.12 | 84,700 | — | — |
| 2021-01-25 | $19.04 | $19.04 | 127,100 | — | — |
| 2021-01-22 | $18.70 | $18.70 | 156,500 | — | — |
| 2021-01-21 | $18.43 | $18.43 | 179,300 | — | — |
| 2021-01-20 | $18.53 | $18.53 | 229,300 | — | — |
| 2021-01-19 | $18.64 | $18.64 | 246,300 | — | — |
| 2021-01-15 | $18.69 | $18.69 | 155,300 | — | — |
| 2021-01-14 | $19.26 | $19.26 | 189,000 | — | — |
| 2021-01-13 | $19.39 | $19.39 | 158,900 | — | — |
| 2021-01-12 | $19.52 | $19.52 | 120,100 | — | — |
| 2021-01-11 | $19.53 | $19.53 | 150,400 | — | — |
| 2021-01-08 | $19.80 | $19.80 | 306,700 | — | — |
| 2021-01-07 | $20.65 | $20.65 | 191,300 | — | — |
| 2021-01-06 | $20.10 | $20.10 | 376,200 | — | — |
| 2021-01-05 | $20.02 | $20.02 | 178,200 | — | — |
| 2021-01-04 | $20.14 | $20.14 | 298,700 | — | — |