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
- 2020-08-21 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 | $19.93 | $19.93 | 102,200 | — | — |
| 2021-12-30 | $19.73 | $19.73 | 130,900 | — | — |
| 2021-12-29 | $19.17 | $19.17 | 99,100 | — | — |
| 2021-12-28 | $19.55 | $19.55 | 158,300 | — | — |
| 2021-12-27 | $19.25 | $19.25 | 162,700 | — | — |
| 2021-12-23 | $18.98 | $18.98 | 150,600 | — | — |
| 2021-12-22 | $18.85 | $18.85 | 172,000 | — | — |
| 2021-12-21 | $18.47 | $18.47 | 166,700 | — | — |
| 2021-12-20 | $18.75 | $18.75 | 202,200 | — | — |
| 2021-12-17 | $18.48 | $18.48 | 179,900 | — | — |
| 2021-12-16 | $18.43 | $18.43 | 263,700 | — | — |
| 2021-12-15 | $19.61 | $19.61 | 269,400 | — | — |
| 2021-12-14 | $19.40 | $19.40 | 312,900 | — | — |
| 2021-12-13 | $18.30 | $18.30 | 244,700 | — | — |
| 2021-12-10 | $18.21 | $18.21 | 1,026,100 | — | — |
| 2021-12-09 | $21.02 | $21.02 | 334,300 | — | — |
| 2021-12-08 | $21.63 | $21.63 | 248,700 | — | — |
| 2021-12-07 | $21.63 | $21.63 | 137,600 | — | — |
| 2021-12-06 | $21.24 | $21.24 | 155,200 | — | — |
| 2021-12-03 | $22.15 | $22.15 | 197,700 | — | — |
| 2021-12-02 | $23.26 | $23.26 | 69,600 | — | — |
| 2021-12-01 | $23.03 | $23.03 | 116,100 | — | — |
| 2021-11-30 | $23.59 | $23.59 | 77,600 | — | — |
| 2021-11-29 | $23.02 | $23.02 | 89,100 | — | — |
| 2021-11-26 | $23.44 | $23.44 | 62,200 | — | — |
| 2021-11-24 | $24.00 | $24.00 | 72,000 | — | — |
| 2021-11-23 | $23.97 | $23.97 | 76,900 | — | — |
| 2021-11-22 | $24.18 | $24.18 | 88,600 | — | — |
| 2021-11-19 | $24.57 | $24.57 | 94,900 | — | — |
| 2021-11-18 | $24.50 | $24.50 | 114,000 | — | — |
| 2021-11-17 | $24.75 | $24.75 | 61,400 | — | — |
| 2021-11-16 | $25.08 | $25.08 | 72,300 | — | — |
| 2021-11-15 | $24.71 | $24.71 | 72,700 | — | — |
| 2021-11-12 | $24.24 | $24.24 | 115,900 | — | — |
| 2021-11-11 | $23.37 | $23.37 | 96,900 | — | — |
| 2021-11-10 | $23.10 | $23.10 | 83,400 | — | — |
| 2021-11-09 | $23.36 | $23.36 | 63,100 | — | — |
| 2021-11-08 | $23.18 | $23.18 | 118,000 | — | — |
| 2021-11-05 | $23.49 | $23.49 | 210,200 | — | — |
| 2021-11-04 | $23.24 | $23.24 | 82,100 | — | — |
| 2021-11-03 | $23.46 | $23.46 | 144,300 | — | — |
| 2021-11-02 | $22.55 | $22.55 | 160,900 | — | — |
| 2021-11-01 | $22.72 | $22.72 | 130,700 | — | — |
| 2021-10-29 | $22.78 | $22.78 | 254,700 | — | — |
| 2021-10-28 | $22.20 | $22.20 | 288,100 | — | — |
| 2021-10-27 | $21.79 | $21.79 | 426,700 | — | — |
| 2021-10-26 | $22.92 | $22.92 | 79,000 | — | — |
| 2021-10-25 | $23.78 | $23.78 | 58,600 | — | — |
| 2021-10-22 | $23.66 | $23.66 | 47,300 | — | — |
| 2021-10-21 | $23.91 | $23.91 | 55,700 | — | — |
| 2021-10-20 | $23.98 | $23.98 | 100,600 | — | — |
| 2021-10-19 | $24.00 | $24.00 | 62,800 | — | — |
| 2021-10-18 | $24.07 | $24.07 | 85,200 | — | — |
| 2021-10-15 | $23.36 | $23.36 | 146,800 | — | — |
| 2021-10-14 | $24.03 | $24.03 | 73,400 | — | — |
| 2021-10-13 | $23.89 | $23.89 | 68,000 | — | — |
| 2021-10-12 | $24.16 | $24.16 | 109,900 | — | — |
| 2021-10-11 | $23.96 | $23.96 | 84,200 | — | — |
| 2021-10-08 | $24.53 | $24.53 | 58,400 | — | — |
| 2021-10-07 | $24.87 | $24.87 | 150,400 | — | — |
| 2021-10-06 | $24.45 | $24.45 | 93,500 | — | — |
| 2021-10-05 | $24.92 | $24.92 | 132,500 | — | — |
| 2021-10-04 | $24.57 | $24.57 | 136,200 | — | — |
| 2021-10-01 | $24.46 | $24.46 | 367,500 | — | — |
| 2021-09-30 | $24.56 | $24.56 | 146,400 | — | — |
| 2021-09-29 | $25.50 | $25.50 | 73,900 | — | — |
| 2021-09-28 | $25.25 | $25.25 | 55,800 | — | — |
| 2021-09-27 | $25.71 | $25.71 | 84,500 | — | — |
| 2021-09-24 | $25.51 | $25.51 | 72,400 | — | — |
| 2021-09-23 | $25.67 | $25.67 | 99,900 | — | — |
| 2021-09-22 | $25.02 | $25.02 | 125,900 | — | — |
| 2021-09-21 | $25.12 | $25.12 | 252,100 | — | — |
| 2021-09-20 | $25.68 | $25.68 | 156,800 | — | — |
| 2021-09-17 | $25.99 | $25.99 | 238,500 | — | — |
| 2021-09-16 | $25.30 | $25.30 | 139,300 | — | — |
| 2021-09-15 | $25.08 | $25.08 | 128,700 | — | — |
| 2021-09-14 | $24.94 | $24.94 | 273,800 | — | — |
| 2021-09-13 | $24.25 | $24.25 | 231,200 | — | — |
| 2021-09-10 | $25.90 | $25.90 | 493,000 | — | — |
| 2021-09-09 | $26.23 | $26.23 | 275,700 | — | — |
| 2021-09-08 | $25.30 | $25.30 | 111,600 | — | — |
| 2021-09-07 | $25.66 | $25.66 | 109,300 | — | — |
| 2021-09-03 | $26.16 | $26.16 | 213,800 | — | — |
| 2021-09-02 | $25.31 | $25.31 | 440,900 | — | — |
| 2021-09-01 | $27.40 | $27.40 | 172,700 | — | — |
| 2021-08-31 | $27.83 | $27.83 | 73,900 | — | — |
| 2021-08-30 | $27.52 | $27.52 | 108,800 | — | — |
| 2021-08-27 | $27.21 | $27.21 | 65,600 | — | — |
| 2021-08-26 | $26.84 | $26.84 | 78,100 | — | — |
| 2021-08-25 | $27.21 | $27.21 | 91,800 | — | — |
| 2021-08-24 | $26.86 | $26.86 | 52,400 | — | — |
| 2021-08-23 | $26.76 | $26.76 | 82,800 | — | — |
| 2021-08-20 | $27.09 | $27.09 | 85,400 | — | — |
| 2021-08-19 | $26.41 | $26.41 | 93,700 | — | — |
| 2021-08-18 | $26.33 | $26.33 | 121,000 | — | — |
| 2021-08-17 | $26.59 | $26.59 | 147,700 | — | — |
| 2021-08-16 | $27.55 | $27.55 | 67,700 | — | — |
| 2021-08-13 | $27.51 | $27.51 | 100,100 | — | — |
| 2021-08-12 | $28.15 | $28.15 | 163,200 | — | — |
| 2021-08-11 | $29.68 | $29.68 | 173,300 | — | — |
| 2021-08-10 | $29.10 | $29.10 | 142,200 | — | — |
| 2021-08-09 | $28.95 | $28.95 | 126,800 | — | — |
| 2021-08-06 | $28.66 | $28.66 | 120,000 | — | — |
| 2021-08-05 | $28.12 | $28.12 | 85,000 | — | — |
| 2021-08-04 | $27.43 | $27.43 | 75,900 | — | — |
| 2021-08-03 | $28.34 | $28.34 | 90,500 | — | — |
| 2021-08-02 | $27.86 | $27.86 | 185,100 | — | — |
| 2021-07-30 | $26.98 | $26.98 | 120,000 | — | — |
| 2021-07-29 | $27.69 | $27.69 | 104,200 | — | — |
| 2021-07-28 | $27.60 | $27.60 | 122,200 | — | — |
| 2021-07-27 | $27.14 | $27.14 | 190,600 | — | — |
| 2021-07-26 | $28.54 | $28.54 | 125,500 | — | — |
| 2021-07-23 | $27.37 | $27.37 | 219,800 | — | — |
| 2021-07-22 | $28.43 | $28.43 | 202,700 | — | — |
| 2021-07-21 | $29.82 | $29.82 | 224,200 | — | — |
| 2021-07-20 | $29.00 | $29.00 | 366,900 | — | — |
| 2021-07-19 | $28.77 | $28.77 | 678,100 | — | — |
| 2021-07-16 | $28.04 | $28.04 | 1,990,400 | — | — |
| 2021-07-15 | $35.93 | $35.93 | 542,600 | — | — |
| 2021-07-14 | $33.90 | $33.90 | 129,700 | — | — |
| 2021-07-13 | $33.49 | $33.49 | 82,500 | — | — |
| 2021-07-12 | $34.18 | $34.18 | 90,000 | — | — |
| 2021-07-09 | $33.79 | $33.79 | 58,100 | — | — |
| 2021-07-08 | $32.64 | $32.64 | 82,400 | — | — |
| 2021-07-07 | $33.48 | $33.48 | 64,600 | — | — |
| 2021-07-06 | $34.20 | $34.20 | 121,000 | — | — |
| 2021-07-02 | $34.00 | $34.00 | 177,100 | — | — |
| 2021-07-01 | $36.03 | $36.03 | 151,800 | — | — |
| 2021-06-30 | $35.14 | $35.14 | 180,500 | — | — |
| 2021-06-29 | $34.06 | $34.06 | 126,200 | — | — |
| 2021-06-28 | $33.20 | $33.20 | 118,300 | — | — |
| 2021-06-25 | $32.53 | $32.53 | 243,200 | — | — |
| 2021-06-24 | $32.99 | $32.99 | 90,500 | — | — |
| 2021-06-23 | $31.92 | $31.92 | 128,400 | — | — |
| 2021-06-22 | $32.03 | $32.03 | 212,400 | — | — |
| 2021-06-21 | $34.22 | $34.22 | 261,900 | — | — |
| 2021-06-18 | $32.35 | $32.35 | 192,500 | — | — |
| 2021-06-17 | $30.46 | $30.46 | 98,800 | — | — |
| 2021-06-16 | $31.34 | $31.34 | 91,100 | — | — |
| 2021-06-15 | $30.69 | $30.69 | 124,800 | — | — |
| 2021-06-14 | $30.99 | $30.99 | 122,700 | — | — |
| 2021-06-11 | $32.11 | $32.11 | 64,300 | — | — |
| 2021-06-10 | $31.66 | $31.66 | 60,800 | — | — |
| 2021-06-09 | $32.50 | $32.50 | 85,200 | — | — |
| 2021-06-08 | $32.54 | $32.54 | 132,700 | — | — |
| 2021-06-07 | $31.88 | $31.88 | 165,000 | — | — |
| 2021-06-04 | $31.32 | $31.32 | 132,500 | — | — |
| 2021-06-03 | $31.89 | $31.89 | 81,000 | — | — |
| 2021-06-02 | $32.40 | $32.40 | 226,100 | — | — |
| 2021-06-01 | $32.41 | $32.41 | 148,900 | — | — |
| 2021-05-28 | $32.03 | $32.03 | 68,700 | — | — |
| 2021-05-27 | $32.69 | $32.69 | 291,100 | — | — |
| 2021-05-26 | $31.77 | $31.77 | 152,900 | — | — |
| 2021-05-25 | $30.83 | $30.83 | 86,900 | — | — |
| 2021-05-24 | $31.08 | $31.08 | 127,500 | — | — |
| 2021-05-21 | $31.56 | $31.56 | 77,800 | — | — |
| 2021-05-20 | $30.94 | $30.94 | 155,500 | — | — |
| 2021-05-19 | $31.46 | $31.46 | 139,400 | — | — |
| 2021-05-18 | $31.40 | $31.40 | 280,500 | — | — |
| 2021-05-17 | $31.29 | $31.29 | 255,400 | — | — |
| 2021-05-14 | $29.75 | $29.75 | 167,300 | — | — |
| 2021-05-13 | $27.94 | $27.94 | 121,000 | — | — |
| 2021-05-12 | $27.61 | $27.61 | 215,000 | — | — |
| 2021-05-11 | $27.26 | $27.26 | 81,600 | — | — |
| 2021-05-10 | $27.23 | $27.23 | 120,600 | — | — |
| 2021-05-07 | $27.54 | $27.54 | 91,400 | — | — |
| 2021-05-06 | $26.88 | $26.88 | 104,500 | — | — |
| 2021-05-05 | $27.17 | $27.17 | 79,400 | — | — |
| 2021-05-04 | $26.56 | $26.56 | 170,200 | — | — |
| 2021-05-03 | $26.44 | $26.44 | 108,900 | — | — |
| 2021-04-30 | $25.85 | $25.85 | 125,200 | — | — |
| 2021-04-29 | $26.88 | $26.88 | 80,000 | — | — |
| 2021-04-28 | $26.62 | $26.62 | 69,200 | — | — |
| 2021-04-27 | $27.20 | $27.20 | 109,500 | — | — |
| 2021-04-26 | $26.98 | $26.98 | 99,100 | — | — |
| 2021-04-23 | $26.61 | $26.61 | 86,500 | — | — |
| 2021-04-22 | $25.91 | $25.91 | 76,700 | — | — |
| 2021-04-21 | $26.04 | $26.04 | 78,600 | — | — |
| 2021-04-20 | $25.34 | $25.34 | 114,200 | — | — |
| 2021-04-19 | $25.88 | $25.88 | 140,600 | — | — |
| 2021-04-16 | $26.33 | $26.33 | 221,000 | — | — |
| 2021-04-15 | $26.90 | $26.90 | 146,500 | — | — |
| 2021-04-14 | $27.31 | $27.31 | 171,300 | — | — |
| 2021-04-13 | $28.52 | $28.52 | 337,400 | — | — |
| 2021-04-12 | $28.86 | $28.86 | 377,700 | — | — |
| 2021-04-09 | $26.57 | $26.57 | 120,700 | — | — |
| 2021-04-08 | $26.64 | $26.64 | 254,100 | — | — |
| 2021-04-07 | $25.43 | $25.43 | 68,900 | — | — |
| 2021-04-06 | $25.82 | $25.82 | 84,200 | — | — |
| 2021-04-05 | $26.36 | $26.36 | 102,700 | — | — |
| 2021-04-01 | $26.07 | $26.07 | 157,200 | — | — |
| 2021-03-31 | $25.20 | $25.20 | 84,300 | — | — |
| 2021-03-30 | $24.75 | $24.75 | 92,700 | — | — |
| 2021-03-29 | $25.03 | $25.03 | 88,900 | — | — |
| 2021-03-26 | $26.10 | $26.10 | 166,400 | — | — |
| 2021-03-25 | $25.25 | $25.25 | 145,400 | — | — |
| 2021-03-24 | $24.63 | $24.63 | 214,800 | — | — |
| 2021-03-23 | $25.42 | $25.42 | 158,700 | — | — |
| 2021-03-22 | $26.03 | $26.03 | 377,300 | — | — |
| 2021-03-19 | $26.14 | $26.14 | 573,300 | — | — |
| 2021-03-18 | $26.00 | $26.00 | 1,306,800 | — | — |
| 2021-03-17 | $23.22 | $23.22 | 401,000 | — | — |
| 2021-03-16 | $22.54 | $22.54 | 143,900 | — | — |
| 2021-03-15 | $21.92 | $21.92 | 208,200 | — | — |
| 2021-03-12 | $22.70 | $22.70 | 98,700 | — | — |
| 2021-03-11 | $22.93 | $22.93 | 82,800 | — | — |
| 2021-03-10 | $22.52 | $22.52 | 88,700 | — | — |
| 2021-03-09 | $22.51 | $22.51 | 133,400 | — | — |
| 2021-03-08 | $21.65 | $21.65 | 141,000 | — | — |
| 2021-03-05 | $21.33 | $21.33 | 204,300 | — | — |
| 2021-03-04 | $20.74 | $20.74 | 212,300 | — | — |
| 2021-03-03 | $20.20 | $20.20 | 70,000 | — | — |
| 2021-03-02 | $20.77 | $20.77 | 70,600 | — | — |
| 2021-03-01 | $21.14 | $21.14 | 83,000 | — | — |
| 2021-02-26 | $20.01 | $20.01 | 113,800 | — | — |
| 2021-02-25 | $20.90 | $20.90 | 105,300 | — | — |
| 2021-02-24 | $21.61 | $21.61 | 103,800 | — | — |
| 2021-02-23 | $21.75 | $21.75 | 214,100 | — | — |
| 2021-02-22 | $22.47 | $22.47 | 117,100 | — | — |
| 2021-02-19 | $23.33 | $23.33 | 136,300 | — | — |
| 2021-02-18 | $22.24 | $22.24 | 112,200 | — | — |
| 2021-02-17 | $22.83 | $22.83 | 114,800 | — | — |
| 2021-02-16 | $23.25 | $23.25 | 213,400 | — | — |
| 2021-02-12 | $23.31 | $23.31 | 246,400 | — | — |
| 2021-02-11 | $22.50 | $22.50 | 348,400 | — | — |
| 2021-02-10 | $21.00 | $21.00 | 205,900 | — | — |
| 2021-02-09 | $20.16 | $20.16 | 166,400 | — | — |
| 2021-02-08 | $19.67 | $19.67 | 90,300 | — | — |
| 2021-02-05 | $19.49 | $19.49 | 134,000 | — | — |
| 2021-02-04 | $19.91 | $19.91 | 153,600 | — | — |
| 2021-02-03 | $19.34 | $19.34 | 122,500 | — | — |
| 2021-02-02 | $19.56 | $19.56 | 96,100 | — | — |
| 2021-02-01 | $19.59 | $19.59 | 146,600 | — | — |
| 2021-01-29 | $18.98 | $18.98 | 145,100 | — | — |
| 2021-01-28 | $19.78 | $19.78 | 146,900 | — | — |
| 2021-01-27 | $19.40 | $19.40 | 222,500 | — | — |
| 2021-01-26 | $20.24 | $20.24 | 138,000 | — | — |
| 2021-01-25 | $20.62 | $20.62 | 266,500 | — | — |
| 2021-01-22 | $19.84 | $19.84 | 357,700 | — | — |
| 2021-01-21 | $19.13 | $19.13 | 247,100 | — | — |
| 2021-01-20 | $19.48 | $19.48 | 118,000 | — | — |
| 2021-01-19 | $19.93 | $19.93 | 122,600 | — | — |
| 2021-01-15 | $19.73 | $19.73 | 155,500 | — | — |
| 2021-01-14 | $19.97 | $19.97 | 136,700 | — | — |
| 2021-01-13 | $19.86 | $19.86 | 127,500 | — | — |
| 2021-01-12 | $20.30 | $20.30 | 343,600 | — | — |
| 2021-01-11 | $19.44 | $19.44 | 148,800 | — | — |
| 2021-01-08 | $19.01 | $19.01 | 235,800 | — | — |
| 2021-01-07 | $19.44 | $19.44 | 311,700 | — | — |
| 2021-01-06 | $18.49 | $18.49 | 363,500 | — | — |
| 2021-01-05 | $17.36 | $17.36 | 222,300 | — | — |
| 2021-01-04 | $16.70 | $16.70 | 172,300 | — | — |