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
- 2016-08-08 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 | $20.12 | $20.12 | 172,900 | — | — |
| 2021-12-30 | $20.55 | $20.55 | 174,200 | — | — |
| 2021-12-29 | $19.74 | $19.74 | 201,400 | — | — |
| 2021-12-28 | $20.14 | $20.14 | 151,900 | — | — |
| 2021-12-27 | $21.40 | $21.40 | 177,100 | — | — |
| 2021-12-23 | $21.27 | $21.27 | 121,400 | — | — |
| 2021-12-22 | $21.07 | $21.07 | 191,100 | — | — |
| 2021-12-21 | $20.40 | $20.40 | 176,200 | — | — |
| 2021-12-20 | $19.56 | $19.56 | 196,300 | — | — |
| 2021-12-17 | $20.12 | $20.12 | 284,400 | — | — |
| 2021-12-16 | $19.63 | $19.63 | 341,600 | — | — |
| 2021-12-15 | $20.82 | $20.82 | 360,400 | — | — |
| 2021-12-14 | $19.61 | $19.61 | 535,900 | — | — |
| 2021-12-13 | $20.32 | $20.32 | 250,500 | — | — |
| 2021-12-10 | $21.10 | $21.10 | 384,000 | — | — |
| 2021-12-09 | $21.39 | $21.39 | 209,500 | — | — |
| 2021-12-08 | $21.96 | $21.96 | 171,400 | — | — |
| 2021-12-07 | $21.48 | $21.48 | 259,300 | — | — |
| 2021-12-06 | $20.20 | $20.20 | 323,200 | — | — |
| 2021-12-03 | $20.35 | $20.35 | 462,800 | — | — |
| 2021-12-02 | $21.63 | $21.63 | 508,800 | — | — |
| 2021-12-01 | $23.08 | $23.08 | 335,100 | — | — |
| 2021-11-30 | $24.09 | $24.09 | 279,500 | — | — |
| 2021-11-29 | $23.24 | $23.24 | 330,800 | — | — |
| 2021-11-26 | $23.13 | $23.13 | 251,100 | — | — |
| 2021-11-24 | $24.12 | $24.12 | 212,000 | — | — |
| 2021-11-23 | $23.42 | $23.42 | 604,300 | — | — |
| 2021-11-22 | $25.59 | $25.59 | 428,600 | — | — |
| 2021-11-19 | $28.30 | $28.30 | 233,700 | — | — |
| 2021-11-18 | $27.87 | $27.87 | 319,000 | — | — |
| 2021-11-17 | $28.77 | $28.77 | 276,200 | — | — |
| 2021-11-16 | $30.51 | $30.51 | 493,000 | — | — |
| 2021-11-15 | $31.06 | $31.06 | 389,500 | — | — |
| 2021-11-12 | $31.77 | $31.77 | 531,100 | — | — |
| 2021-11-11 | $29.58 | $29.58 | 368,000 | — | — |
| 2021-11-10 | $27.97 | $27.97 | 426,600 | — | — |
| 2021-11-09 | $29.76 | $29.76 | 1,062,500 | — | — |
| 2021-11-08 | $28.11 | $28.11 | 529,800 | — | — |
| 2021-11-05 | $28.26 | $28.26 | 1,120,800 | — | — |
| 2021-11-04 | $25.02 | $25.02 | 426,300 | — | — |
| 2021-11-03 | $23.62 | $23.62 | 336,900 | — | — |
| 2021-11-02 | $22.31 | $22.31 | 237,000 | — | — |
| 2021-11-01 | $22.18 | $22.18 | 396,800 | — | — |
| 2021-10-29 | $21.61 | $21.61 | 438,400 | — | — |
| 2021-10-28 | $22.93 | $22.93 | 315,800 | — | — |
| 2021-10-27 | $21.70 | $21.70 | 385,100 | — | — |
| 2021-10-26 | $23.21 | $23.21 | 300,500 | — | — |
| 2021-10-25 | $24.53 | $24.53 | 244,500 | — | — |
| 2021-10-22 | $23.69 | $23.69 | 210,100 | — | — |
| 2021-10-21 | $24.80 | $24.80 | 155,400 | — | — |
| 2021-10-20 | $24.69 | $24.69 | 173,700 | — | — |
| 2021-10-19 | $24.91 | $24.91 | 283,900 | — | — |
| 2021-10-18 | $24.25 | $24.25 | 186,100 | — | — |
| 2021-10-15 | $23.82 | $23.82 | 188,400 | — | — |
| 2021-10-14 | $24.27 | $24.27 | 250,300 | — | — |
| 2021-10-13 | $23.23 | $23.23 | 237,200 | — | — |
| 2021-10-12 | $23.12 | $23.12 | 211,600 | — | — |
| 2021-10-11 | $22.05 | $22.05 | 142,500 | — | — |
| 2021-10-08 | $21.53 | $21.53 | 247,900 | — | — |
| 2021-10-07 | $22.76 | $22.76 | 374,600 | — | — |
| 2021-10-06 | $22.59 | $22.59 | 210,300 | — | — |
| 2021-10-05 | $23.14 | $23.14 | 244,900 | — | — |
| 2021-10-04 | $22.30 | $22.30 | 309,300 | — | — |
| 2021-10-01 | $23.69 | $23.69 | 354,400 | — | — |
| 2021-09-30 | $23.09 | $23.09 | 304,400 | — | — |
| 2021-09-29 | $22.59 | $22.59 | 318,200 | — | — |
| 2021-09-28 | $23.44 | $23.44 | 455,900 | — | — |
| 2021-09-27 | $25.65 | $25.65 | 437,500 | — | — |
| 2021-09-24 | $24.50 | $24.50 | 254,700 | — | — |
| 2021-09-23 | $24.53 | $24.53 | 346,400 | — | — |
| 2021-09-22 | $23.14 | $23.14 | 461,300 | — | — |
| 2021-09-21 | $21.28 | $21.28 | 390,300 | — | — |
| 2021-09-20 | $21.43 | $21.43 | 561,300 | — | — |
| 2021-09-17 | $24.40 | $24.40 | 439,600 | — | — |
| 2021-09-16 | $24.65 | $24.65 | 283,100 | — | — |
| 2021-09-15 | $23.57 | $23.57 | 246,700 | — | — |
| 2021-09-14 | $23.42 | $23.42 | 337,900 | — | — |
| 2021-09-13 | $24.81 | $24.81 | 265,400 | — | — |
| 2021-09-10 | $24.52 | $24.52 | 259,300 | — | — |
| 2021-09-09 | $24.24 | $24.24 | 191,600 | — | — |
| 2021-09-08 | $23.56 | $23.56 | 417,400 | — | — |
| 2021-09-07 | $26.53 | $26.53 | 349,400 | — | — |
| 2021-09-03 | $25.26 | $25.26 | 299,900 | — | — |
| 2021-09-02 | $24.85 | $24.85 | 424,200 | — | — |
| 2021-09-01 | $24.02 | $24.02 | 231,600 | — | — |
| 2021-08-31 | $24.67 | $24.67 | 277,900 | — | — |
| 2021-08-30 | $24.03 | $24.03 | 380,100 | — | — |
| 2021-08-27 | $24.38 | $24.38 | 421,600 | — | — |
| 2021-08-26 | $22.96 | $22.96 | 267,900 | — | — |
| 2021-08-25 | $22.77 | $22.77 | 443,300 | — | — |
| 2021-08-24 | $23.15 | $23.15 | 307,200 | — | — |
| 2021-08-23 | $22.53 | $22.53 | 422,500 | — | — |
| 2021-08-20 | $20.32 | $20.32 | 246,000 | — | — |
| 2021-08-19 | $19.37 | $19.37 | 247,700 | — | — |
| 2021-08-18 | $19.58 | $19.58 | 298,800 | — | — |
| 2021-08-17 | $18.96 | $18.96 | 460,800 | — | — |
| 2021-08-16 | $20.51 | $20.51 | 375,800 | — | — |
| 2021-08-13 | $22.67 | $22.67 | 307,500 | — | — |
| 2021-08-12 | $23.90 | $23.90 | 261,200 | — | — |
| 2021-08-11 | $23.85 | $23.85 | 317,100 | — | — |
| 2021-08-10 | $24.01 | $24.01 | 302,700 | — | — |
| 2021-08-09 | $23.63 | $23.63 | 333,200 | — | — |
| 2021-08-06 | $23.55 | $23.55 | 474,000 | — | — |
| 2021-08-05 | $22.55 | $22.55 | 902,700 | — | — |
| 2021-08-04 | $21.08 | $21.08 | 2,590,600 | — | — |
| 2021-08-03 | $17.09 | $17.09 | 388,400 | — | — |
| 2021-08-02 | $17.31 | $17.31 | 240,000 | — | — |
| 2021-07-30 | $17.65 | $17.65 | 288,300 | — | — |
| 2021-07-29 | $18.06 | $18.06 | 182,800 | — | — |
| 2021-07-28 | $18.35 | $18.35 | 179,100 | — | — |
| 2021-07-27 | $17.50 | $17.50 | 286,300 | — | — |
| 2021-07-26 | $17.95 | $17.95 | 225,400 | — | — |
| 2021-07-23 | $18.25 | $18.25 | 137,400 | — | — |
| 2021-07-22 | $18.43 | $18.43 | 223,000 | — | — |
| 2021-07-21 | $19.34 | $19.34 | 213,200 | — | — |
| 2021-07-20 | $18.25 | $18.25 | 279,800 | — | — |
| 2021-07-19 | $17.90 | $17.90 | 406,300 | — | — |
| 2021-07-16 | $17.58 | $17.58 | 480,900 | — | — |
| 2021-07-15 | $19.01 | $19.01 | 253,500 | — | — |
| 2021-07-14 | $19.20 | $19.20 | 249,000 | — | — |
| 2021-07-13 | $20.15 | $20.15 | 238,400 | — | — |
| 2021-07-12 | $20.84 | $20.84 | 197,500 | — | — |
| 2021-07-09 | $20.79 | $20.79 | 268,500 | — | — |
| 2021-07-08 | $19.66 | $19.66 | 298,400 | — | — |
| 2021-07-07 | $19.56 | $19.56 | 391,200 | — | — |
| 2021-07-06 | $21.09 | $21.09 | 318,200 | — | — |
| 2021-07-02 | $21.11 | $21.11 | 310,100 | — | — |
| 2021-07-01 | $21.35 | $21.35 | 470,800 | — | — |
| 2021-06-30 | $21.44 | $21.44 | 694,100 | — | — |
| 2021-06-29 | $21.84 | $21.84 | 767,900 | — | — |
| 2021-06-28 | $23.68 | $23.68 | 608,000 | — | — |
| 2021-06-25 | $23.46 | $23.46 | 669,200 | — | — |
| 2021-06-24 | $24.90 | $24.90 | 728,700 | — | — |
| 2021-06-23 | $25.02 | $25.02 | 319,000 | — | — |
| 2021-06-22 | $24.61 | $24.61 | 534,800 | — | — |
| 2021-06-21 | $25.67 | $25.67 | 792,400 | — | — |
| 2021-06-18 | $24.59 | $24.59 | 398,500 | — | — |
| 2021-06-17 | $24.49 | $24.49 | 256,700 | — | — |
| 2021-06-16 | $24.80 | $24.80 | 478,100 | — | — |
| 2021-06-15 | $25.42 | $25.42 | 468,100 | — | — |
| 2021-06-14 | $26.54 | $26.54 | 649,200 | — | — |
| 2021-06-11 | $25.77 | $25.77 | 483,700 | — | — |
| 2021-06-10 | $25.00 | $25.00 | 1,232,600 | — | — |
| 2021-06-09 | $27.93 | $27.93 | 3,262,600 | — | — |
| 2021-06-08 | $23.41 | $23.41 | 681,600 | — | — |
| 2021-06-07 | $22.43 | $22.43 | 820,200 | — | — |
| 2021-06-04 | $20.71 | $20.71 | 816,100 | — | — |
| 2021-06-03 | $18.29 | $18.29 | 314,400 | — | — |
| 2021-06-02 | $17.81 | $17.81 | 293,400 | — | — |
| 2021-06-01 | $18.09 | $18.09 | 303,700 | — | — |
| 2021-05-28 | $17.55 | $17.55 | 416,500 | — | — |
| 2021-05-27 | $18.69 | $18.69 | 537,200 | — | — |
| 2021-05-26 | $17.52 | $17.52 | 270,600 | — | — |
| 2021-05-25 | $16.50 | $16.50 | 272,300 | — | — |
| 2021-05-24 | $16.31 | $16.31 | 157,300 | — | — |
| 2021-05-21 | $16.58 | $16.58 | 259,500 | — | — |
| 2021-05-20 | $16.56 | $16.56 | 327,300 | — | — |
| 2021-05-19 | $16.27 | $16.27 | 390,900 | — | — |
| 2021-05-18 | $15.46 | $15.46 | 592,500 | — | — |
| 2021-05-17 | $15.25 | $15.25 | 421,000 | — | — |
| 2021-05-14 | $15.14 | $15.14 | 453,500 | — | — |
| 2021-05-13 | $13.53 | $13.53 | 420,100 | — | — |
| 2021-05-12 | $14.10 | $14.10 | 784,400 | — | — |
| 2021-05-11 | $15.20 | $15.20 | 661,400 | — | — |
| 2021-05-10 | $14.48 | $14.48 | 476,200 | — | — |
| 2021-05-07 | $15.70 | $15.70 | 361,300 | — | — |
| 2021-05-06 | $15.54 | $15.54 | 482,500 | — | — |
| 2021-05-05 | $15.84 | $15.84 | 617,500 | — | — |
| 2021-05-04 | $15.26 | $15.26 | 760,600 | — | — |
| 2021-05-03 | $16.17 | $16.17 | 543,200 | — | — |
| 2021-04-30 | $16.64 | $16.64 | 1,213,200 | — | — |
| 2021-04-29 | $16.68 | $16.68 | 2,679,000 | — | — |
| 2021-04-28 | $22.18 | $22.18 | 327,100 | — | — |
| 2021-04-27 | $21.49 | $21.49 | 310,400 | — | — |
| 2021-04-26 | $21.98 | $21.98 | 325,400 | — | — |
| 2021-04-23 | $21.78 | $21.78 | 318,600 | — | — |
| 2021-04-22 | $20.07 | $20.07 | 403,200 | — | — |
| 2021-04-21 | $20.38 | $20.38 | 508,800 | — | — |
| 2021-04-20 | $18.70 | $18.70 | 507,500 | — | — |
| 2021-04-19 | $19.14 | $19.14 | 575,100 | — | — |
| 2021-04-16 | $20.42 | $20.42 | 795,700 | — | — |
| 2021-04-15 | $21.55 | $21.55 | 469,900 | — | — |
| 2021-04-14 | $22.97 | $22.97 | 290,000 | — | — |
| 2021-04-13 | $23.06 | $23.06 | 378,200 | — | — |
| 2021-04-12 | $23.75 | $23.75 | 358,600 | — | — |
| 2021-04-09 | $23.72 | $23.72 | 332,800 | — | — |
| 2021-04-08 | $24.77 | $24.77 | 226,900 | — | — |
| 2021-04-07 | $24.22 | $24.22 | 296,100 | — | — |
| 2021-04-06 | $25.39 | $25.39 | 380,200 | — | — |
| 2021-04-05 | $26.06 | $26.06 | 429,800 | — | — |
| 2021-04-01 | $25.70 | $25.70 | 374,600 | — | — |
| 2021-03-31 | $24.50 | $24.50 | 815,100 | — | — |
| 2021-03-30 | $22.71 | $22.71 | 449,300 | — | — |
| 2021-03-29 | $22.65 | $22.65 | 350,400 | — | — |
| 2021-03-26 | $23.95 | $23.95 | 405,800 | — | — |
| 2021-03-25 | $23.57 | $23.57 | 570,900 | — | — |
| 2021-03-24 | $22.25 | $22.25 | 430,600 | — | — |
| 2021-03-23 | $23.75 | $23.75 | 480,400 | — | — |
| 2021-03-22 | $25.78 | $25.78 | 489,500 | — | — |
| 2021-03-19 | $26.26 | $26.26 | 548,700 | — | — |
| 2021-03-18 | $24.63 | $24.63 | 449,900 | — | — |
| 2021-03-17 | $27.00 | $27.00 | 548,800 | — | — |
| 2021-03-16 | $26.63 | $26.63 | 460,000 | — | — |
| 2021-03-15 | $27.57 | $27.57 | 410,900 | — | — |
| 2021-03-12 | $26.68 | $26.68 | 557,300 | — | — |
| 2021-03-11 | $27.02 | $27.02 | 882,400 | — | — |
| 2021-03-10 | $24.21 | $24.21 | 869,700 | — | — |
| 2021-03-09 | $24.11 | $24.11 | 993,000 | — | — |
| 2021-03-08 | $20.32 | $20.32 | 647,000 | — | — |
| 2021-03-05 | $22.69 | $22.69 | 1,208,100 | — | — |
| 2021-03-04 | $22.38 | $22.38 | 1,372,900 | — | — |
| 2021-03-03 | $25.27 | $25.27 | 1,059,900 | — | — |
| 2021-03-02 | $27.74 | $27.74 | 1,444,400 | — | — |
| 2021-03-01 | $27.33 | $27.33 | 921,100 | — | — |
| 2021-02-26 | $27.98 | $27.98 | 572,100 | — | — |
| 2021-02-25 | $27.62 | $27.62 | 916,600 | — | — |
| 2021-02-24 | $30.76 | $30.76 | 486,100 | — | — |
| 2021-02-23 | $31.14 | $31.14 | 1,028,300 | — | — |
| 2021-02-22 | $32.22 | $32.22 | 690,200 | — | — |
| 2021-02-19 | $34.99 | $34.99 | 643,300 | — | — |
| 2021-02-18 | $33.96 | $33.96 | 698,500 | — | — |
| 2021-02-17 | $36.83 | $36.83 | 603,800 | — | — |
| 2021-02-16 | $38.88 | $38.88 | 680,700 | — | — |
| 2021-02-12 | $38.52 | $38.52 | 651,300 | — | — |
| 2021-02-11 | $35.93 | $35.93 | 1,854,700 | — | — |
| 2021-02-10 | $41.70 | $41.70 | 728,100 | — | — |
| 2021-02-09 | $43.77 | $43.77 | 933,200 | — | — |
| 2021-02-08 | $46.45 | $46.45 | 1,140,500 | — | — |
| 2021-02-05 | $41.27 | $41.27 | 1,823,300 | — | — |
| 2021-02-04 | $34.42 | $34.42 | 372,600 | — | — |
| 2021-02-03 | $33.62 | $33.62 | 539,300 | — | — |
| 2021-02-02 | $34.49 | $34.49 | 833,200 | — | — |
| 2021-02-01 | $32.53 | $32.53 | 854,000 | — | — |
| 2021-01-29 | $28.72 | $28.72 | 588,700 | — | — |
| 2021-01-28 | $29.92 | $29.92 | 548,900 | — | — |
| 2021-01-27 | $28.81 | $28.81 | 803,500 | — | — |
| 2021-01-26 | $31.14 | $31.14 | 538,300 | — | — |
| 2021-01-25 | $31.87 | $31.87 | 996,600 | — | — |
| 2021-01-22 | $32.93 | $32.93 | 950,000 | — | — |
| 2021-01-21 | $31.28 | $31.28 | 727,200 | — | — |
| 2021-01-20 | $32.08 | $32.08 | 1,074,000 | — | — |
| 2021-01-19 | $34.51 | $34.51 | 1,632,400 | — | — |
| 2021-01-15 | $28.66 | $28.66 | 1,188,100 | — | — |
| 2021-01-14 | $30.60 | $30.60 | 1,196,700 | — | — |
| 2021-01-13 | $27.89 | $27.89 | 822,500 | — | — |
| 2021-01-12 | $26.47 | $26.47 | 1,015,600 | — | — |
| 2021-01-11 | $27.95 | $27.95 | 1,429,700 | — | — |
| 2021-01-08 | $27.44 | $27.44 | 1,954,700 | — | — |
| 2021-01-07 | $27.42 | $27.42 | 1,729,300 | — | — |
| 2021-01-06 | $22.97 | $22.97 | 2,473,700 | — | — |
| 2021-01-05 | $21.82 | $21.82 | 7,768,300 | — | — |
| 2021-01-04 | $15.90 | $15.90 | 635,700 | — | — |