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
- 2020-01-31 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 | $20.74 | $20.74 | 156,200 | — | — |
| 2021-12-30 | $20.48 | $20.48 | 169,800 | — | — |
| 2021-12-29 | $20.49 | $20.49 | 178,200 | — | — |
| 2021-12-28 | $20.94 | $20.94 | 248,900 | — | — |
| 2021-12-27 | $20.22 | $20.22 | 256,900 | — | — |
| 2021-12-23 | $20.10 | $20.10 | 337,200 | — | — |
| 2021-12-22 | $18.54 | $18.54 | 145,400 | — | — |
| 2021-12-21 | $17.77 | $17.77 | 106,800 | — | — |
| 2021-12-20 | $17.41 | $17.41 | 141,500 | — | — |
| 2021-12-17 | $17.07 | $17.07 | 302,400 | — | — |
| 2021-12-16 | $16.50 | $16.50 | 209,700 | — | — |
| 2021-12-15 | $16.00 | $16.00 | 306,800 | — | — |
| 2021-12-14 | $14.98 | $14.98 | 166,100 | — | — |
| 2021-12-13 | $15.53 | $15.53 | 154,200 | — | — |
| 2021-12-10 | $15.31 | $15.31 | 141,700 | — | — |
| 2021-12-09 | $15.79 | $15.79 | 158,400 | — | — |
| 2021-12-08 | $16.31 | $16.31 | 151,100 | — | — |
| 2021-12-07 | $16.52 | $16.52 | 283,200 | — | — |
| 2021-12-06 | $15.53 | $15.53 | 196,800 | — | — |
| 2021-12-03 | $15.37 | $15.37 | 558,700 | — | — |
| 2021-12-02 | $16.00 | $16.00 | 247,800 | — | — |
| 2021-12-01 | $15.46 | $15.46 | 231,700 | — | — |
| 2021-11-30 | $16.57 | $16.57 | 334,400 | — | — |
| 2021-11-29 | $15.76 | $15.76 | 480,200 | — | — |
| 2021-11-26 | $16.67 | $16.67 | 145,900 | — | — |
| 2021-11-24 | $17.73 | $17.73 | 326,100 | — | — |
| 2021-11-23 | $17.51 | $17.51 | 319,300 | — | — |
| 2021-11-22 | $16.96 | $16.96 | 254,800 | — | — |
| 2021-11-19 | $18.19 | $18.19 | 126,500 | — | — |
| 2021-11-18 | $18.84 | $18.84 | 165,300 | — | — |
| 2021-11-17 | $19.37 | $19.37 | 103,800 | — | — |
| 2021-11-16 | $20.00 | $20.00 | 94,400 | — | — |
| 2021-11-15 | $20.25 | $20.25 | 127,700 | — | — |
| 2021-11-12 | $21.19 | $21.19 | 59,700 | — | — |
| 2021-11-11 | $21.24 | $21.24 | 133,900 | — | — |
| 2021-11-10 | $21.56 | $21.56 | 54,800 | — | — |
| 2021-11-09 | $22.20 | $22.20 | 68,400 | — | — |
| 2021-11-08 | $21.93 | $21.93 | 50,500 | — | — |
| 2021-11-05 | $22.05 | $22.05 | 187,600 | — | — |
| 2021-11-04 | $21.56 | $21.56 | 308,700 | — | — |
| 2021-11-03 | $23.85 | $23.85 | 111,500 | — | — |
| 2021-11-02 | $22.95 | $22.95 | 42,900 | — | — |
| 2021-11-01 | $22.85 | $22.85 | 98,700 | — | — |
| 2021-10-29 | $21.18 | $21.18 | 78,100 | — | — |
| 2021-10-28 | $21.64 | $21.64 | 74,000 | — | — |
| 2021-10-27 | $21.11 | $21.11 | 150,300 | — | — |
| 2021-10-26 | $21.71 | $21.71 | 50,200 | — | — |
| 2021-10-25 | $21.66 | $21.66 | 50,100 | — | — |
| 2021-10-22 | $21.57 | $21.57 | 60,000 | — | — |
| 2021-10-21 | $21.78 | $21.78 | 49,000 | — | — |
| 2021-10-20 | $21.81 | $21.81 | 55,500 | — | — |
| 2021-10-19 | $21.98 | $21.98 | 68,000 | — | — |
| 2021-10-18 | $21.07 | $21.07 | 113,600 | — | — |
| 2021-10-15 | $22.28 | $22.28 | 76,300 | — | — |
| 2021-10-14 | $22.70 | $22.70 | 68,100 | — | — |
| 2021-10-13 | $22.64 | $22.64 | 135,000 | — | — |
| 2021-10-12 | $21.97 | $21.97 | 67,800 | — | — |
| 2021-10-11 | $21.76 | $21.76 | 88,500 | — | — |
| 2021-10-08 | $22.34 | $22.34 | 57,000 | — | — |
| 2021-10-07 | $23.06 | $23.06 | 153,300 | — | — |
| 2021-10-06 | $23.62 | $23.62 | 660,600 | — | — |
| 2021-10-05 | $25.50 | $25.50 | 213,000 | — | — |
| 2021-10-04 | $24.96 | $24.96 | 168,900 | — | — |
| 2021-10-01 | $25.21 | $25.21 | 199,600 | — | — |
| 2021-09-30 | $23.89 | $23.89 | 198,700 | — | — |
| 2021-09-29 | $22.60 | $22.60 | 99,300 | — | — |
| 2021-09-28 | $22.67 | $22.67 | 114,600 | — | — |
| 2021-09-27 | $23.21 | $23.21 | 68,200 | — | — |
| 2021-09-24 | $23.18 | $23.18 | 204,100 | — | — |
| 2021-09-23 | $23.92 | $23.92 | 143,600 | — | — |
| 2021-09-22 | $23.54 | $23.54 | 237,500 | — | — |
| 2021-09-21 | $22.61 | $22.61 | 64,700 | — | — |
| 2021-09-20 | $21.86 | $21.86 | 103,400 | — | — |
| 2021-09-17 | $22.67 | $22.67 | 519,500 | — | — |
| 2021-09-16 | $22.25 | $22.25 | 98,700 | — | — |
| 2021-09-15 | $21.78 | $21.78 | 84,500 | — | — |
| 2021-09-14 | $21.25 | $21.25 | 165,500 | — | — |
| 2021-09-13 | $20.25 | $20.25 | 169,300 | — | — |
| 2021-09-10 | $21.15 | $21.15 | 174,700 | — | — |
| 2021-09-09 | $22.26 | $22.26 | 260,400 | — | — |
| 2021-09-08 | $20.50 | $20.50 | 297,000 | — | — |
| 2021-09-07 | $20.60 | $20.60 | 234,800 | — | — |
| 2021-09-03 | $21.65 | $21.65 | 251,300 | — | — |
| 2021-09-02 | $22.16 | $22.16 | 250,700 | — | — |
| 2021-09-01 | $21.27 | $21.27 | 237,300 | — | — |
| 2021-08-31 | $21.17 | $21.17 | 63,400 | — | — |
| 2021-08-30 | $21.07 | $21.07 | 105,200 | — | — |
| 2021-08-27 | $21.69 | $21.69 | 166,700 | — | — |
| 2021-08-26 | $20.58 | $20.58 | 84,400 | — | — |
| 2021-08-25 | $20.87 | $20.87 | 71,000 | — | — |
| 2021-08-24 | $20.59 | $20.59 | 66,400 | — | — |
| 2021-08-23 | $21.03 | $21.03 | 124,100 | — | — |
| 2021-08-20 | $20.25 | $20.25 | 85,500 | — | — |
| 2021-08-19 | $19.61 | $19.61 | 184,800 | — | — |
| 2021-08-18 | $19.90 | $19.90 | 86,000 | — | — |
| 2021-08-17 | $19.61 | $19.61 | 167,600 | — | — |
| 2021-08-16 | $19.28 | $19.28 | 149,900 | — | — |
| 2021-08-13 | $20.48 | $20.48 | 109,400 | — | — |
| 2021-08-12 | $21.56 | $21.56 | 94,500 | — | — |
| 2021-08-11 | $22.10 | $22.10 | 107,900 | — | — |
| 2021-08-10 | $21.89 | $21.89 | 102,300 | — | — |
| 2021-08-09 | $21.99 | $21.99 | 450,100 | — | — |
| 2021-08-06 | $21.45 | $21.45 | 133,000 | — | — |
| 2021-08-05 | $21.83 | $21.83 | 371,100 | — | — |
| 2021-08-04 | $20.80 | $20.80 | 330,800 | — | — |
| 2021-08-03 | $22.84 | $22.84 | 166,200 | — | — |
| 2021-08-02 | $23.28 | $23.28 | 94,000 | — | — |
| 2021-07-30 | $23.33 | $23.33 | 99,200 | — | — |
| 2021-07-29 | $23.65 | $23.65 | 112,200 | — | — |
| 2021-07-28 | $24.12 | $24.12 | 100,600 | — | — |
| 2021-07-27 | $23.26 | $23.26 | 177,400 | — | — |
| 2021-07-26 | $23.69 | $23.69 | 117,100 | — | — |
| 2021-07-23 | $24.38 | $24.38 | 110,400 | — | — |
| 2021-07-22 | $24.95 | $24.95 | 87,400 | — | — |
| 2021-07-21 | $26.22 | $26.22 | 65,200 | — | — |
| 2021-07-20 | $26.52 | $26.52 | 156,300 | — | — |
| 2021-07-19 | $25.73 | $25.73 | 101,000 | — | — |
| 2021-07-16 | $25.60 | $25.60 | 124,800 | — | — |
| 2021-07-15 | $24.88 | $24.88 | 92,000 | — | — |
| 2021-07-14 | $24.91 | $24.91 | 222,600 | — | — |
| 2021-07-13 | $27.10 | $27.10 | 118,000 | — | — |
| 2021-07-12 | $27.06 | $27.06 | 129,600 | — | — |
| 2021-07-09 | $26.49 | $26.49 | 78,300 | — | — |
| 2021-07-08 | $25.40 | $25.40 | 144,400 | — | — |
| 2021-07-07 | $24.88 | $24.88 | 155,700 | — | — |
| 2021-07-06 | $25.44 | $25.44 | 119,900 | — | — |
| 2021-07-02 | $26.35 | $26.35 | 112,500 | — | — |
| 2021-07-01 | $26.50 | $26.50 | 308,900 | — | — |
| 2021-06-30 | $27.29 | $27.29 | 180,000 | — | — |
| 2021-06-29 | $25.83 | $25.83 | 192,200 | — | — |
| 2021-06-28 | $27.05 | $27.05 | 87,500 | — | — |
| 2021-06-25 | $27.39 | $27.39 | 1,421,100 | — | — |
| 2021-06-24 | $27.36 | $27.36 | 176,300 | — | — |
| 2021-06-23 | $26.88 | $26.88 | 123,600 | — | — |
| 2021-06-22 | $26.40 | $26.40 | 95,900 | — | — |
| 2021-06-21 | $27.30 | $27.30 | 119,200 | — | — |
| 2021-06-18 | $27.35 | $27.35 | 473,400 | — | — |
| 2021-06-17 | $27.83 | $27.83 | 241,100 | — | — |
| 2021-06-16 | $28.12 | $28.12 | 221,100 | — | — |
| 2021-06-15 | $28.51 | $28.51 | 95,700 | — | — |
| 2021-06-14 | $29.08 | $29.08 | 127,900 | — | — |
| 2021-06-11 | $28.36 | $28.36 | 83,300 | — | — |
| 2021-06-10 | $28.15 | $28.15 | 78,800 | — | — |
| 2021-06-09 | $27.77 | $27.77 | 83,100 | — | — |
| 2021-06-08 | $27.94 | $27.94 | 147,600 | — | — |
| 2021-06-07 | $27.82 | $27.82 | 204,400 | — | — |
| 2021-06-04 | $26.38 | $26.38 | 84,400 | — | — |
| 2021-06-03 | $26.74 | $26.74 | 134,400 | — | — |
| 2021-06-02 | $26.74 | $26.74 | 155,700 | — | — |
| 2021-06-01 | $27.42 | $27.42 | 169,000 | — | — |
| 2021-05-28 | $26.35 | $26.35 | 197,400 | — | — |
| 2021-05-27 | $26.23 | $26.23 | 340,800 | — | — |
| 2021-05-26 | $25.72 | $25.72 | 158,000 | — | — |
| 2021-05-25 | $25.14 | $25.14 | 203,000 | — | — |
| 2021-05-24 | $25.25 | $25.25 | 112,500 | — | — |
| 2021-05-21 | $25.35 | $25.35 | 137,300 | — | — |
| 2021-05-20 | $25.11 | $25.11 | 151,600 | — | — |
| 2021-05-19 | $24.42 | $24.42 | 168,700 | — | — |
| 2021-05-18 | $25.03 | $25.03 | 242,300 | — | — |
| 2021-05-17 | $25.08 | $25.08 | 319,000 | — | — |
| 2021-05-14 | $25.75 | $25.75 | 305,700 | — | — |
| 2021-05-13 | $25.55 | $25.55 | 598,200 | — | — |
| 2021-05-12 | $27.25 | $27.25 | 436,300 | — | — |
| 2021-05-11 | $29.62 | $29.62 | 549,100 | — | — |
| 2021-05-10 | $32.55 | $32.55 | 237,100 | — | — |
| 2021-05-07 | $34.13 | $34.13 | 305,800 | — | — |
| 2021-05-06 | $32.62 | $32.62 | 461,000 | — | — |
| 2021-05-05 | $33.57 | $33.57 | 316,200 | — | — |
| 2021-05-04 | $33.23 | $33.23 | 450,700 | — | — |
| 2021-05-03 | $34.75 | $34.75 | 733,700 | — | — |
| 2021-04-30 | $33.50 | $33.50 | 1,543,200 | — | — |
| 2021-04-29 | $30.55 | $30.55 | 74,500 | — | — |
| 2021-04-28 | $30.10 | $30.10 | 70,500 | — | — |
| 2021-04-27 | $30.33 | $30.33 | 55,500 | — | — |
| 2021-04-26 | $30.54 | $30.54 | 93,200 | — | — |
| 2021-04-23 | $28.97 | $28.97 | 163,400 | — | — |
| 2021-04-22 | $30.57 | $30.57 | 170,500 | — | — |
| 2021-04-21 | $30.26 | $30.26 | 106,200 | — | — |
| 2021-04-20 | $28.66 | $28.66 | 198,000 | — | — |
| 2021-04-19 | $27.91 | $27.91 | 132,300 | — | — |
| 2021-04-16 | $27.52 | $27.52 | 148,400 | — | — |
| 2021-04-15 | $28.68 | $28.68 | 63,800 | — | — |
| 2021-04-14 | $28.09 | $28.09 | 109,700 | — | — |
| 2021-04-13 | $27.81 | $27.81 | 67,200 | — | — |
| 2021-04-12 | $27.10 | $27.10 | 145,600 | — | — |
| 2021-04-09 | $26.62 | $26.62 | 77,200 | — | — |
| 2021-04-08 | $27.55 | $27.55 | 187,900 | — | — |
| 2021-04-07 | $27.99 | $27.99 | 205,100 | — | — |
| 2021-04-06 | $27.86 | $27.86 | 168,000 | — | — |
| 2021-04-05 | $27.76 | $27.76 | 224,600 | — | — |
| 2021-04-01 | $29.74 | $29.74 | 248,500 | — | — |
| 2021-03-31 | $28.93 | $28.93 | 167,800 | — | — |
| 2021-03-30 | $26.92 | $26.92 | 69,700 | — | — |
| 2021-03-29 | $26.61 | $26.61 | 116,800 | — | — |
| 2021-03-26 | $28.13 | $28.13 | 88,600 | — | — |
| 2021-03-25 | $28.19 | $28.19 | 299,600 | — | — |
| 2021-03-24 | $28.47 | $28.47 | 190,900 | — | — |
| 2021-03-23 | $29.83 | $29.83 | 211,000 | — | — |
| 2021-03-22 | $31.49 | $31.49 | 131,800 | — | — |
| 2021-03-19 | $30.83 | $30.83 | 685,500 | — | — |
| 2021-03-18 | $30.29 | $30.29 | 163,300 | — | — |
| 2021-03-17 | $32.34 | $32.34 | 190,500 | — | — |
| 2021-03-16 | $30.92 | $30.92 | 109,400 | — | — |
| 2021-03-15 | $32.54 | $32.54 | 60,000 | — | — |
| 2021-03-12 | $32.55 | $32.55 | 93,900 | — | — |
| 2021-03-11 | $32.84 | $32.84 | 139,800 | — | — |
| 2021-03-10 | $32.20 | $32.20 | 106,600 | — | — |
| 2021-03-09 | $33.02 | $33.02 | 164,700 | — | — |
| 2021-03-08 | $30.28 | $30.28 | 142,400 | — | — |
| 2021-03-05 | $31.25 | $31.25 | 274,000 | — | — |
| 2021-03-04 | $30.69 | $30.69 | 288,700 | — | — |
| 2021-03-03 | $32.44 | $32.44 | 249,500 | — | — |
| 2021-03-02 | $35.04 | $35.04 | 222,900 | — | — |
| 2021-03-01 | $34.97 | $34.97 | 350,800 | — | — |
| 2021-02-26 | $34.17 | $34.17 | 155,300 | — | — |
| 2021-02-25 | $34.24 | $34.24 | 174,400 | — | — |
| 2021-02-24 | $35.00 | $35.00 | 192,800 | — | — |
| 2021-02-23 | $35.85 | $35.85 | 278,900 | — | — |
| 2021-02-22 | $35.66 | $35.66 | 183,100 | — | — |
| 2021-02-19 | $36.14 | $36.14 | 189,900 | — | — |
| 2021-02-18 | $34.98 | $34.98 | 324,600 | — | — |
| 2021-02-17 | $35.04 | $35.04 | 488,700 | — | — |
| 2021-02-16 | $33.69 | $33.69 | 492,100 | — | — |
| 2021-02-12 | $35.08 | $35.08 | 116,300 | — | — |
| 2021-02-11 | $34.81 | $34.81 | 164,100 | — | — |
| 2021-02-10 | $36.14 | $36.14 | 203,900 | — | — |
| 2021-02-09 | $36.04 | $36.04 | 240,200 | — | — |
| 2021-02-08 | $36.98 | $36.98 | 303,100 | — | — |
| 2021-02-05 | $35.04 | $35.04 | 394,300 | — | — |
| 2021-02-04 | $34.90 | $34.90 | 545,900 | — | — |
| 2021-02-03 | $34.63 | $34.63 | 1,945,500 | — | — |
| 2021-02-02 | $36.10 | $36.10 | 482,300 | — | — |
| 2021-02-01 | $35.58 | $35.58 | 1,497,000 | — | — |
| 2021-01-29 | $27.29 | $27.29 | 138,000 | — | — |
| 2021-01-28 | $26.06 | $26.06 | 427,900 | — | — |
| 2021-01-27 | $24.47 | $24.47 | 197,800 | — | — |
| 2021-01-26 | $26.51 | $26.51 | 265,800 | — | — |
| 2021-01-25 | $27.17 | $27.17 | 165,600 | — | — |
| 2021-01-22 | $26.81 | $26.81 | 148,700 | — | — |
| 2021-01-21 | $27.22 | $27.22 | 276,800 | — | — |
| 2021-01-20 | $28.21 | $28.21 | 82,100 | — | — |
| 2021-01-19 | $28.72 | $28.72 | 240,600 | — | — |
| 2021-01-15 | $28.63 | $28.63 | 241,500 | — | — |
| 2021-01-14 | $28.49 | $28.49 | 74,700 | — | — |
| 2021-01-13 | $27.14 | $27.14 | 61,300 | — | — |
| 2021-01-12 | $27.32 | $27.32 | 57,700 | — | — |
| 2021-01-11 | $27.79 | $27.79 | 53,100 | — | — |
| 2021-01-08 | $28.16 | $28.16 | 107,300 | — | — |
| 2021-01-07 | $28.78 | $28.78 | 70,600 | — | — |
| 2021-01-06 | $28.70 | $28.70 | 81,300 | — | — |
| 2021-01-05 | $28.03 | $28.03 | 74,200 | — | — |
| 2021-01-04 | $28.44 | $28.44 | 119,200 | — | — |