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
- 2000-02-15 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 | $24.49 | $51.14 | 4,600 | — | — |
| 2021-12-30 | $24.43 | $51.02 | 4,600 | — | — |
| 2021-12-29 | $24.43 | $51.02 | 22,200 | — | — |
| 2021-12-28 | $24.41 | $50.97 | 11,100 | — | — |
| 2021-12-27 | $24.40 | $50.95 | 5,600 | — | — |
| 2021-12-23 | $24.24 | $50.62 | 27,300 | — | — |
| 2021-12-22 | $23.89 | $49.89 | 42,300 | — | — |
| 2021-12-21 | $23.70 | $49.49 | 21,200 | — | — |
| 2021-12-20 | $23.79 | $49.68 | 22,800 | — | — |
| 2021-12-17 | $23.91 | $49.93 | 14,300 | — | — |
| 2021-12-16 | $24.19 | $50.51 | 21,800 | — | — |
| 2021-12-15 | $24.31 | $50.77 | 12,600 | — | — |
| 2021-12-14 | $24.30 | $50.74 | 26,600 | — | — |
| 2021-12-13 | $24.30 | $50.74 | 10,000 | — | — |
| 2021-12-10 | $24.50 | $51.16 | 10,100 | — | — |
| 2021-12-09 | $24.28 | $50.70 | 8,100 | — | — |
| 2021-12-08 | $24.24 | $50.62 | 10,500 | — | — |
| 2021-12-07 | $24.39 | $50.93 | 15,900 | — | — |
| 2021-12-06 | $24.49 | $51.14 | 11,900 | — | — |
| 2021-12-03 | $24.21 | $50.56 | 10,000 | — | — |
| 2021-12-02 | $24.29 | $50.72 | 8,700 | — | — |
| 2021-12-01 | $24.18 | $50.49 | 16,300 | — | — |
| 2021-11-30 | $24.50 | $51.16 | 11,800 | — | — |
| 2021-11-29 | $24.52 | $51.20 | 37,100 | — | — |
| 2021-11-26 | $24.38 | $50.91 | 30,400 | — | — |
| 2021-11-24 | $24.76 | $51.70 | 5,200 | — | — |
| 2021-11-23 | $24.62 | $51.41 | 11,500 | — | — |
| 2021-11-22 | $24.66 | $51.50 | 5,900 | — | — |
| 2021-11-19 | $24.63 | $51.43 | 7,400 | — | — |
| 2021-11-18 | $24.84 | $51.87 | 11,100 | — | — |
| 2021-11-17 | $24.71 | $51.60 | 8,300 | — | — |
| 2021-11-16 | $24.58 | $51.33 | 9,900 | — | — |
| 2021-11-15 | $24.76 | $51.70 | 11,600 | — | — |
| 2021-11-12 | $24.76 | $51.70 | 11,400 | — | — |
| 2021-11-11 | $24.70 | $51.58 | 7,200 | — | — |
| 2021-11-10 | $24.88 | $51.96 | 15,600 | — | — |
| 2021-11-09 | $24.66 | $51.50 | 8,400 | — | — |
| 2021-11-08 | $24.55 | $51.27 | 8,100 | — | — |
| 2021-11-05 | $24.29 | $50.72 | 5,800 | — | — |
| 2021-11-04 | $24.15 | $50.43 | 31,900 | — | — |
| 2021-11-03 | $24.39 | $50.93 | 25,500 | — | — |
| 2021-11-02 | $24.49 | $51.14 | 13,500 | — | — |
| 2021-11-01 | $24.55 | $51.27 | 16,400 | — | — |
| 2021-10-29 | $24.72 | $51.62 | 13,100 | — | — |
| 2021-10-28 | $24.75 | $51.14 | 47,500 | — | — |
| 2021-10-27 | $24.22 | $50.05 | 46,500 | — | — |
| 2021-10-26 | $24.01 | $49.61 | 43,800 | — | — |
| 2021-10-25 | $23.58 | $48.72 | 8,700 | — | — |
| 2021-10-22 | $23.73 | $49.03 | 16,700 | — | — |
| 2021-10-21 | $23.64 | $48.85 | 4,300 | — | — |
| 2021-10-20 | $23.66 | $48.89 | 11,800 | — | — |
| 2021-10-19 | $23.55 | $48.66 | 8,900 | — | — |
| 2021-10-18 | $23.54 | $48.64 | 12,500 | — | — |
| 2021-10-15 | $23.51 | $48.58 | 15,500 | — | — |
| 2021-10-14 | $23.55 | $48.66 | 10,700 | — | — |
| 2021-10-13 | $23.51 | $48.58 | 14,200 | — | — |
| 2021-10-12 | $23.51 | $48.58 | 8,800 | — | — |
| 2021-10-11 | $23.51 | $48.58 | 7,400 | — | — |
| 2021-10-08 | $23.76 | $49.10 | 24,300 | — | — |
| 2021-10-07 | $23.59 | $48.74 | 12,100 | — | — |
| 2021-10-06 | $23.40 | $48.35 | 17,000 | — | — |
| 2021-10-05 | $23.35 | $48.25 | 7,300 | — | — |
| 2021-10-04 | $23.17 | $47.88 | 21,400 | — | — |
| 2021-10-01 | $23.15 | $47.84 | 21,200 | — | — |
| 2021-09-30 | $23.18 | $47.90 | 5,900 | — | — |
| 2021-09-29 | $23.23 | $48.00 | 9,200 | — | — |
| 2021-09-28 | $23.25 | $48.04 | 11,300 | — | — |
| 2021-09-27 | $23.26 | $48.06 | 8,500 | — | — |
| 2021-09-24 | $23.40 | $48.35 | 6,800 | — | — |
| 2021-09-23 | $23.20 | $47.94 | 9,300 | — | — |
| 2021-09-22 | $23.09 | $47.71 | 5,300 | — | — |
| 2021-09-21 | $23.18 | $47.90 | 6,100 | — | — |
| 2021-09-20 | $23.24 | $48.02 | 8,600 | — | — |
| 2021-09-17 | $23.40 | $48.35 | 22,800 | — | — |
| 2021-09-16 | $23.21 | $47.96 | 13,500 | — | — |
| 2021-09-15 | $23.20 | $47.94 | 8,100 | — | — |
| 2021-09-14 | $23.51 | $48.58 | 8,000 | — | — |
| 2021-09-13 | $22.90 | $47.32 | 33,200 | — | — |
| 2021-09-10 | $23.06 | $47.65 | 13,900 | — | — |
| 2021-09-09 | $23.22 | $47.98 | 14,700 | — | — |
| 2021-09-08 | $23.21 | $47.96 | 8,400 | — | — |
| 2021-09-07 | $23.28 | $48.10 | 11,600 | — | — |
| 2021-09-03 | $23.41 | $48.37 | 14,900 | — | — |
| 2021-09-02 | $23.46 | $48.48 | 7,000 | — | — |
| 2021-09-01 | $23.69 | $48.95 | 21,200 | — | — |
| 2021-08-31 | $23.41 | $48.37 | 9,200 | — | — |
| 2021-08-30 | $23.48 | $48.52 | 11,000 | — | — |
| 2021-08-27 | $23.50 | $48.56 | 10,500 | — | — |
| 2021-08-26 | $23.44 | $48.43 | 10,500 | — | — |
| 2021-08-25 | $23.48 | $48.52 | 12,800 | — | — |
| 2021-08-24 | $23.53 | $48.62 | 23,700 | — | — |
| 2021-08-23 | $23.30 | $48.15 | 10,800 | — | — |
| 2021-08-20 | $23.53 | $48.62 | 8,500 | — | — |
| 2021-08-19 | $23.55 | $48.66 | 12,600 | — | — |
| 2021-08-18 | $23.60 | $48.76 | 17,000 | — | — |
| 2021-08-17 | $23.88 | $49.34 | 23,300 | — | — |
| 2021-08-16 | $23.78 | $49.14 | 17,500 | — | — |
| 2021-08-13 | $24.00 | $49.59 | 21,800 | — | — |
| 2021-08-12 | $24.06 | $49.72 | 15,300 | — | — |
| 2021-08-11 | $23.86 | $49.30 | 18,400 | — | — |
| 2021-08-10 | $23.83 | $49.24 | 39,900 | — | — |
| 2021-08-09 | $24.05 | $49.69 | 25,400 | — | — |
| 2021-08-06 | $24.12 | $49.84 | 9,100 | — | — |
| 2021-08-05 | $23.99 | $49.57 | 9,700 | — | — |
| 2021-08-04 | $23.69 | $48.95 | 14,400 | — | — |
| 2021-08-03 | $23.99 | $49.57 | 18,300 | — | — |
| 2021-08-02 | $23.69 | $48.95 | 15,900 | — | — |
| 2021-07-30 | $23.59 | $48.74 | 20,100 | — | — |
| 2021-07-29 | $23.59 | $48.74 | 22,500 | — | — |
| 2021-07-28 | $23.97 | $48.99 | 20,600 | — | — |
| 2021-07-27 | $23.62 | $48.28 | 23,700 | — | — |
| 2021-07-26 | $23.75 | $48.54 | 47,700 | — | — |
| 2021-07-23 | $23.44 | $47.91 | 60,000 | — | — |
| 2021-07-22 | $23.28 | $47.58 | 44,500 | — | — |
| 2021-07-21 | $23.32 | $47.66 | 38,300 | — | — |
| 2021-07-20 | $23.19 | $47.40 | 42,100 | — | — |
| 2021-07-19 | $23.25 | $47.52 | 35,900 | — | — |
| 2021-07-16 | $23.83 | $48.71 | 16,600 | — | — |
| 2021-07-15 | $24.00 | $49.05 | 26,700 | — | — |
| 2021-07-14 | $23.63 | $48.30 | 18,000 | — | — |
| 2021-07-13 | $23.66 | $48.36 | 25,500 | — | — |
| 2021-07-12 | $23.68 | $48.40 | 15,700 | — | — |
| 2021-07-09 | $23.84 | $48.73 | 31,100 | — | — |
| 2021-07-08 | $23.27 | $47.56 | 48,100 | — | — |
| 2021-07-07 | $23.70 | $48.44 | 53,900 | — | — |
| 2021-07-06 | $23.84 | $48.73 | 90,600 | — | — |
| 2021-07-02 | $24.58 | $50.24 | 65,000 | — | — |
| 2021-07-01 | $24.72 | $50.53 | 40,200 | — | — |
| 2021-06-30 | $24.51 | $50.10 | 48,800 | — | — |
| 2021-06-29 | $24.45 | $49.97 | 46,100 | — | — |
| 2021-06-28 | $24.69 | $50.46 | 72,100 | — | — |
| 2021-06-25 | $24.60 | $50.28 | 1,234,400 | — | — |
| 2021-06-24 | $24.96 | $51.02 | 59,900 | — | — |
| 2021-06-23 | $24.81 | $50.71 | 47,900 | — | — |
| 2021-06-22 | $24.85 | $50.79 | 47,900 | — | — |
| 2021-06-21 | $24.55 | $50.18 | 48,300 | — | — |
| 2021-06-18 | $24.67 | $50.42 | 64,000 | — | — |
| 2021-06-17 | $24.77 | $50.63 | 38,100 | — | — |
| 2021-06-16 | $25.15 | $51.40 | 33,100 | — | — |
| 2021-06-15 | $25.15 | $51.40 | 29,700 | — | — |
| 2021-06-14 | $24.97 | $51.04 | 34,500 | — | — |
| 2021-06-11 | $25.12 | $51.34 | 25,300 | — | — |
| 2021-06-10 | $25.19 | $51.49 | 23,400 | — | — |
| 2021-06-09 | $25.16 | $51.42 | 32,200 | — | — |
| 2021-06-08 | $25.18 | $51.47 | 21,400 | — | — |
| 2021-06-07 | $25.34 | $51.79 | 38,500 | — | — |
| 2021-06-04 | $25.71 | $52.55 | 26,200 | — | — |
| 2021-06-03 | $25.52 | $52.16 | 19,700 | — | — |
| 2021-06-02 | $25.45 | $52.02 | 18,900 | — | — |
| 2021-06-01 | $25.70 | $52.53 | 19,500 | — | — |
| 2021-05-28 | $25.30 | $51.71 | 31,800 | — | — |
| 2021-05-27 | $25.43 | $51.98 | 12,500 | — | — |
| 2021-05-26 | $25.16 | $51.42 | 18,000 | — | — |
| 2021-05-25 | $24.87 | $50.83 | 29,900 | — | — |
| 2021-05-24 | $25.60 | $52.32 | 19,100 | — | — |
| 2021-05-21 | $25.37 | $51.85 | 20,000 | — | — |
| 2021-05-20 | $25.15 | $51.40 | 48,100 | — | — |
| 2021-05-19 | $25.38 | $51.87 | 46,700 | — | — |
| 2021-05-18 | $25.45 | $52.02 | 26,800 | — | — |
| 2021-05-17 | $25.82 | $52.77 | 18,700 | — | — |
| 2021-05-14 | $26.00 | $53.14 | 30,400 | — | — |
| 2021-05-13 | $25.75 | $52.63 | 29,100 | — | — |
| 2021-05-12 | $24.52 | $50.12 | 35,300 | — | — |
| 2021-05-11 | $25.20 | $51.51 | 25,500 | — | — |
| 2021-05-10 | $25.25 | $51.61 | 28,600 | — | — |
| 2021-05-07 | $25.32 | $51.75 | 32,000 | — | — |
| 2021-05-06 | $25.34 | $51.79 | 32,500 | — | — |
| 2021-05-05 | $25.22 | $51.55 | 33,000 | — | — |
| 2021-05-04 | $25.09 | $51.28 | 14,700 | — | — |
| 2021-05-03 | $25.53 | $52.18 | 24,500 | — | — |
| 2021-04-30 | $25.28 | $51.67 | 32,700 | — | — |
| 2021-04-29 | $25.33 | $51.77 | 20,200 | — | — |
| 2021-04-28 | $25.36 | $51.30 | 24,700 | — | — |
| 2021-04-27 | $25.30 | $51.18 | 30,900 | — | — |
| 2021-04-26 | $25.57 | $51.73 | 21,100 | — | — |
| 2021-04-23 | $25.34 | $51.26 | 16,800 | — | — |
| 2021-04-22 | $25.30 | $51.18 | 16,000 | — | — |
| 2021-04-21 | $25.30 | $51.18 | 16,200 | — | — |
| 2021-04-20 | $25.20 | $50.98 | 21,200 | — | — |
| 2021-04-19 | $25.30 | $51.18 | 16,800 | — | — |
| 2021-04-16 | $25.30 | $51.18 | 22,300 | — | — |
| 2021-04-15 | $25.59 | $51.77 | 6,900 | — | — |
| 2021-04-14 | $25.52 | $51.63 | 6,800 | — | — |
| 2021-04-13 | $25.40 | $51.38 | 10,200 | — | — |
| 2021-04-12 | $25.45 | $51.48 | 21,000 | — | — |
| 2021-04-09 | $25.55 | $51.69 | 9,300 | — | — |
| 2021-04-08 | $25.33 | $51.24 | 17,700 | — | — |
| 2021-04-07 | $25.40 | $51.38 | 16,100 | — | — |
| 2021-04-06 | $25.75 | $52.09 | 14,600 | — | — |
| 2021-04-05 | $25.75 | $52.09 | 19,300 | — | — |
| 2021-04-01 | $26.02 | $52.64 | 10,200 | — | — |
| 2021-03-31 | $25.58 | $51.75 | 27,700 | — | — |
| 2021-03-30 | $25.90 | $52.39 | 10,000 | — | — |
| 2021-03-29 | $25.75 | $52.09 | 13,900 | — | — |
| 2021-03-26 | $26.53 | $53.67 | 15,500 | — | — |
| 2021-03-25 | $26.11 | $52.82 | 15,800 | — | — |
| 2021-03-24 | $25.80 | $52.19 | 19,100 | — | — |
| 2021-03-23 | $25.75 | $52.09 | 39,000 | — | — |
| 2021-03-22 | $25.85 | $52.29 | 29,500 | — | — |
| 2021-03-19 | $26.99 | $54.60 | 119,000 | — | — |
| 2021-03-18 | $26.40 | $53.41 | 17,400 | — | — |
| 2021-03-17 | $26.37 | $53.34 | 21,200 | — | — |
| 2021-03-16 | $25.94 | $52.48 | 17,200 | — | — |
| 2021-03-15 | $26.14 | $52.88 | 20,400 | — | — |
| 2021-03-12 | $26.79 | $54.19 | 13,500 | — | — |
| 2021-03-11 | $27.15 | $54.92 | 13,400 | — | — |
| 2021-03-10 | $27.47 | $55.57 | 27,800 | — | — |
| 2021-03-09 | $27.22 | $55.06 | 33,800 | — | — |
| 2021-03-08 | $26.71 | $54.03 | 37,100 | — | — |
| 2021-03-05 | $25.88 | $52.35 | 60,800 | — | — |
| 2021-03-04 | $24.81 | $50.19 | 40,000 | — | — |
| 2021-03-03 | $23.99 | $48.53 | 57,500 | — | — |
| 2021-03-02 | $23.14 | $46.81 | 16,600 | — | — |
| 2021-03-01 | $23.15 | $46.83 | 33,300 | — | — |
| 2021-02-26 | $22.86 | $46.24 | 15,500 | — | — |
| 2021-02-25 | $23.37 | $47.28 | 42,400 | — | — |
| 2021-02-24 | $23.27 | $47.07 | 25,800 | — | — |
| 2021-02-23 | $23.31 | $47.15 | 24,500 | — | — |
| 2021-02-22 | $22.71 | $45.94 | 28,400 | — | — |
| 2021-02-19 | $22.48 | $45.48 | 20,600 | — | — |
| 2021-02-18 | $22.31 | $45.13 | 17,500 | — | — |
| 2021-02-17 | $22.60 | $45.72 | 12,000 | — | — |
| 2021-02-16 | $22.60 | $45.72 | 20,700 | — | — |
| 2021-02-12 | $22.49 | $45.50 | 13,300 | — | — |
| 2021-02-11 | $22.60 | $45.72 | 13,600 | — | — |
| 2021-02-10 | $22.90 | $46.33 | 10,100 | — | — |
| 2021-02-09 | $23.08 | $46.69 | 8,500 | — | — |
| 2021-02-08 | $23.03 | $46.59 | 14,200 | — | — |
| 2021-02-05 | $23.38 | $47.30 | 11,500 | — | — |
| 2021-02-04 | $23.39 | $47.32 | 15,800 | — | — |
| 2021-02-03 | $22.34 | $45.19 | 17,100 | — | — |
| 2021-02-02 | $22.75 | $46.02 | 25,300 | — | — |
| 2021-02-01 | $22.29 | $45.09 | 18,400 | — | — |
| 2021-01-29 | $22.51 | $45.54 | 27,900 | — | — |
| 2021-01-28 | $22.90 | $45.82 | 25,700 | — | — |
| 2021-01-27 | $23.35 | $46.72 | 32,500 | — | — |
| 2021-01-26 | $23.71 | $47.44 | 17,900 | — | — |
| 2021-01-25 | $24.25 | $48.52 | 10,500 | — | — |
| 2021-01-22 | $24.47 | $48.96 | 18,200 | — | — |
| 2021-01-21 | $24.05 | $48.12 | 14,900 | — | — |
| 2021-01-20 | $24.32 | $48.66 | 11,800 | — | — |
| 2021-01-19 | $24.73 | $49.48 | 21,700 | — | — |
| 2021-01-15 | $24.91 | $49.84 | 20,500 | — | — |
| 2021-01-14 | $25.08 | $50.18 | 18,500 | — | — |
| 2021-01-13 | $25.20 | $50.42 | 30,700 | — | — |
| 2021-01-12 | $24.64 | $49.30 | 18,500 | — | — |
| 2021-01-11 | $23.85 | $47.72 | 19,700 | — | — |
| 2021-01-08 | $24.14 | $48.30 | 23,300 | — | — |
| 2021-01-07 | $24.15 | $48.32 | 33,700 | — | — |
| 2021-01-06 | $24.23 | $48.48 | 40,500 | — | — |
| 2021-01-05 | $23.37 | $46.76 | 17,600 | — | — |
| 2021-01-04 | $23.31 | $46.64 | 21,000 | — | — |