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
- 2004-07-12 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 | $25.10 | $25.10 | 0 | — | — |
| 2021-12-30 | $25.10 | $25.10 | 0 | — | — |
| 2021-12-29 | $25.10 | $25.10 | 0 | — | — |
| 2021-12-28 | $25.10 | $25.10 | 12,600 | — | — |
| 2021-12-27 | $24.90 | $24.90 | 0 | — | — |
| 2021-12-23 | $24.90 | $24.90 | 35,700 | — | — |
| 2021-12-22 | $24.85 | $24.85 | 0 | — | — |
| 2021-12-21 | $24.85 | $24.85 | 900 | — | — |
| 2021-12-20 | $24.95 | $24.95 | 1,100 | — | — |
| 2021-12-17 | $24.95 | $24.95 | 0 | — | — |
| 2021-12-16 | $24.95 | $24.95 | 11,000 | — | — |
| 2021-12-15 | $24.69 | $24.69 | 17,700 | — | — |
| 2021-12-14 | $24.33 | $24.33 | 100 | — | — |
| 2021-12-13 | $24.30 | $24.30 | 20,400 | — | — |
| 2021-12-10 | $24.35 | $24.35 | 25,200 | — | — |
| 2021-12-09 | $23.55 | $23.55 | 0 | — | — |
| 2021-12-08 | $23.55 | $23.55 | 300 | — | — |
| 2021-12-07 | $23.55 | $23.55 | 400 | — | — |
| 2021-12-06 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-03 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-02 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-01 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-30 | $24.00 | $24.00 | 200 | — | — |
| 2021-11-29 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-26 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-24 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-23 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-22 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-19 | $24.00 | $24.00 | 2,900 | — | — |
| 2021-11-18 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-17 | $24.00 | $24.00 | 0 | — | — |
| 2021-11-16 | $24.00 | $24.00 | 900 | — | — |
| 2021-11-15 | $24.74 | $24.74 | 0 | — | — |
| 2021-11-12 | $24.74 | $24.74 | 0 | — | — |
| 2021-11-11 | $24.74 | $24.74 | 0 | — | — |
| 2021-11-10 | $24.74 | $24.74 | 0 | — | — |
| 2021-11-09 | $24.74 | $24.74 | 200 | — | — |
| 2021-11-08 | $23.53 | $23.53 | 1,900 | — | — |
| 2021-11-05 | $24.00 | $24.00 | 4,100 | — | — |
| 2021-11-04 | $23.58 | $23.58 | 10,000 | — | — |
| 2021-11-03 | $23.50 | $23.50 | 500 | — | — |
| 2021-11-02 | $23.65 | $23.65 | 0 | — | — |
| 2021-11-01 | $23.65 | $23.65 | 9,000 | — | — |
| 2021-10-29 | $23.99 | $23.99 | 100 | — | — |
| 2021-10-28 | $23.75 | $23.75 | 0 | — | — |
| 2021-10-27 | $23.75 | $23.75 | 400 | — | — |
| 2021-10-26 | $24.00 | $24.00 | 0 | — | — |
| 2021-10-25 | $24.00 | $24.00 | 0 | — | — |
| 2021-10-22 | $24.00 | $24.00 | 0 | — | — |
| 2021-10-21 | $24.00 | $24.00 | 0 | — | — |
| 2021-10-20 | $24.00 | $24.00 | 0 | — | — |
| 2021-10-19 | $24.00 | $24.00 | 6,800 | — | — |
| 2021-10-18 | $22.95 | $22.95 | 200 | — | — |
| 2021-10-15 | $22.75 | $22.75 | 20,600 | — | — |
| 2021-10-14 | $22.60 | $22.60 | 2,500 | — | — |
| 2021-10-13 | $22.75 | $22.75 | 0 | — | — |
| 2021-10-12 | $22.75 | $22.75 | 0 | — | — |
| 2021-10-11 | $22.75 | $22.75 | 0 | — | — |
| 2021-10-08 | $22.75 | $22.75 | 100 | — | — |
| 2021-10-07 | $22.75 | $22.75 | 1,100 | — | — |
| 2021-10-06 | $22.75 | $22.75 | 0 | — | — |
| 2021-10-05 | $22.75 | $22.75 | 16,000 | — | — |
| 2021-10-04 | $22.75 | $22.75 | 0 | — | — |
| 2021-10-01 | $22.75 | $22.75 | 0 | — | — |
| 2021-09-30 | $22.75 | $22.75 | 500 | — | — |
| 2021-09-29 | $23.00 | $23.00 | 100 | — | — |
| 2021-09-28 | $22.55 | $22.55 | 7,400 | — | — |
| 2021-09-27 | $22.84 | $22.84 | 200 | — | — |
| 2021-09-24 | $22.55 | $22.55 | 600 | — | — |
| 2021-09-23 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-22 | $22.55 | $22.55 | 100 | — | — |
| 2021-09-21 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-20 | $22.55 | $22.55 | 1,000 | — | — |
| 2021-09-17 | $22.85 | $22.85 | 0 | — | — |
| 2021-09-16 | $22.85 | $22.85 | 0 | — | — |
| 2021-09-15 | $22.85 | $22.85 | 0 | — | — |
| 2021-09-14 | $22.85 | $22.85 | 4,400 | — | — |
| 2021-09-13 | $22.79 | $22.79 | 4,400 | — | — |
| 2021-09-10 | $22.55 | $22.55 | 1,000 | — | — |
| 2021-09-09 | $22.85 | $22.85 | 3,000 | — | — |
| 2021-09-08 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-07 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-03 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-02 | $22.55 | $22.55 | 0 | — | — |
| 2021-09-01 | $22.55 | $22.55 | 500 | — | — |
| 2021-08-31 | $23.00 | $23.00 | 1,000 | — | — |
| 2021-08-30 | $22.75 | $22.75 | 700 | — | — |
| 2021-08-27 | $23.00 | $23.00 | 0 | — | — |
| 2021-08-26 | $23.00 | $23.00 | 0 | — | — |
| 2021-08-25 | $23.00 | $23.00 | 0 | — | — |
| 2021-08-24 | $23.00 | $23.00 | 11,000 | — | — |
| 2021-08-23 | $22.26 | $22.26 | 2,000 | — | — |
| 2021-08-20 | $23.10 | $23.10 | 0 | — | — |
| 2021-08-19 | $23.10 | $23.10 | 0 | — | — |
| 2021-08-18 | $23.10 | $23.10 | 0 | — | — |
| 2021-08-17 | $23.10 | $23.10 | 0 | — | — |
| 2021-08-16 | $23.10 | $23.10 | 14,700 | — | — |
| 2021-08-13 | $24.00 | $24.00 | 400 | — | — |
| 2021-08-12 | $23.00 | $23.00 | 0 | — | — |
| 2021-08-11 | $23.00 | $23.00 | 0 | — | — |
| 2021-08-10 | $23.00 | $23.00 | 200 | — | — |
| 2021-08-09 | $23.00 | $23.00 | 400 | — | — |
| 2021-08-06 | $22.85 | $22.85 | 0 | — | — |
| 2021-08-05 | $22.85 | $22.85 | 9,000 | — | — |
| 2021-08-04 | $22.50 | $22.50 | 700 | — | — |
| 2021-08-03 | $22.75 | $22.75 | 0 | — | — |
| 2021-08-02 | $22.75 | $22.75 | 0 | — | — |
| 2021-07-30 | $22.75 | $22.75 | 0 | — | — |
| 2021-07-29 | $22.75 | $22.75 | 5,600 | — | — |
| 2021-07-28 | $22.75 | $22.75 | 4,900 | — | — |
| 2021-07-27 | $22.10 | $22.10 | 300 | — | — |
| 2021-07-26 | $22.25 | $22.25 | 200 | — | — |
| 2021-07-23 | $22.25 | $22.25 | 0 | — | — |
| 2021-07-22 | $22.25 | $22.25 | 100 | — | — |
| 2021-07-21 | $22.25 | $22.25 | 700 | — | — |
| 2021-07-20 | $22.20 | $22.20 | 7,300 | — | — |
| 2021-07-19 | $22.66 | $22.66 | 0 | — | — |
| 2021-07-16 | $22.66 | $22.66 | 1,600 | — | — |
| 2021-07-15 | $23.25 | $23.25 | 0 | — | — |
| 2021-07-14 | $23.25 | $23.25 | 0 | — | — |
| 2021-07-13 | $23.25 | $23.25 | 0 | — | — |
| 2021-07-12 | $23.25 | $23.25 | 0 | — | — |
| 2021-07-09 | $23.25 | $23.25 | 0 | — | — |
| 2021-07-08 | $23.25 | $23.25 | 2,800 | — | — |
| 2021-07-07 | $23.70 | $23.70 | 0 | — | — |
| 2021-07-06 | $23.70 | $23.70 | 0 | — | — |
| 2021-07-02 | $23.70 | $23.70 | 4,100 | — | — |
| 2021-07-01 | $23.66 | $23.66 | 0 | — | — |
| 2021-06-30 | $23.66 | $23.66 | 0 | — | — |
| 2021-06-29 | $23.66 | $23.66 | 0 | — | — |
| 2021-06-28 | $23.66 | $23.66 | 3,000 | — | — |
| 2021-06-25 | $24.00 | $24.00 | 0 | — | — |
| 2021-06-24 | $24.00 | $24.00 | 100 | — | — |
| 2021-06-23 | $23.65 | $23.65 | 1,200 | — | — |
| 2021-06-22 | $23.65 | $23.65 | 100 | — | — |
| 2021-06-21 | $23.70 | $23.70 | 0 | — | — |
| 2021-06-18 | $23.70 | $23.70 | 0 | — | — |
| 2021-06-17 | $23.70 | $23.70 | 9,200 | — | — |
| 2021-06-16 | $23.70 | $23.70 | 18,300 | — | — |
| 2021-06-15 | $23.65 | $23.65 | 0 | — | — |
| 2021-06-14 | $23.65 | $23.65 | 22,000 | — | — |
| 2021-06-11 | $23.26 | $23.26 | 0 | — | — |
| 2021-06-10 | $23.26 | $23.26 | 200 | — | — |
| 2021-06-09 | $23.60 | $23.60 | 15,000 | — | — |
| 2021-06-08 | $23.66 | $23.66 | 0 | — | — |
| 2021-06-07 | $23.66 | $23.66 | 900 | — | — |
| 2021-06-04 | $23.25 | $23.25 | 0 | — | — |
| 2021-06-03 | $23.25 | $23.25 | 5,900 | — | — |
| 2021-06-02 | $23.45 | $23.45 | 8,400 | — | — |
| 2021-06-01 | $23.20 | $23.20 | 600 | — | — |
| 2021-05-28 | $23.40 | $23.40 | 1,200 | — | — |
| 2021-05-27 | $23.45 | $23.45 | 8,000 | — | — |
| 2021-05-26 | $23.11 | $23.11 | 200 | — | — |
| 2021-05-25 | $23.08 | $23.08 | 0 | — | — |
| 2021-05-24 | $23.08 | $23.08 | 5,100 | — | — |
| 2021-05-21 | $23.30 | $23.30 | 1,000 | — | — |
| 2021-05-20 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-19 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-18 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-17 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-14 | $23.30 | $23.30 | 5,000 | — | — |
| 2021-05-13 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-12 | $23.30 | $23.30 | 0 | — | — |
| 2021-05-11 | $23.30 | $23.30 | 8,000 | — | — |
| 2021-05-10 | $23.02 | $23.02 | 1,000 | — | — |
| 2021-05-07 | $22.85 | $22.85 | 0 | — | — |
| 2021-05-06 | $22.85 | $22.85 | 0 | — | — |
| 2021-05-05 | $22.85 | $22.85 | 0 | — | — |
| 2021-05-04 | $22.85 | $22.85 | 0 | — | — |
| 2021-05-03 | $22.85 | $22.85 | 0 | — | — |
| 2021-04-30 | $22.85 | $22.85 | 20,700 | — | — |
| 2021-04-29 | $22.76 | $22.76 | 100 | — | — |
| 2021-04-28 | $23.00 | $23.00 | 0 | — | — |
| 2021-04-27 | $23.00 | $23.00 | 500 | — | — |
| 2021-04-26 | $22.70 | $22.70 | 0 | — | — |
| 2021-04-23 | $22.70 | $22.70 | 0 | — | — |
| 2021-04-22 | $22.70 | $22.70 | 0 | — | — |
| 2021-04-21 | $22.70 | $22.70 | 1,500 | — | — |
| 2021-04-20 | $22.70 | $22.70 | 100 | — | — |
| 2021-04-19 | $23.65 | $23.65 | 100 | — | — |
| 2021-04-16 | $23.10 | $23.10 | 0 | — | — |
| 2021-04-15 | $23.10 | $23.10 | 9,700 | — | — |
| 2021-04-14 | $22.80 | $22.80 | 0 | — | — |
| 2021-04-13 | $22.80 | $22.80 | 94,900 | — | — |
| 2021-04-12 | $22.25 | $22.25 | 0 | — | — |
| 2021-04-09 | $22.25 | $22.25 | 0 | — | — |
| 2021-04-08 | $22.25 | $22.25 | 3,000 | — | — |
| 2021-04-07 | $22.79 | $22.79 | 0 | — | — |
| 2021-04-06 | $22.79 | $22.79 | 0 | — | — |
| 2021-04-05 | $22.79 | $22.79 | 200 | — | — |
| 2021-04-01 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-31 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-30 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-29 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-26 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-25 | $22.00 | $22.00 | 900 | — | — |
| 2021-03-24 | $22.00 | $22.00 | 100 | — | — |
| 2021-03-23 | $21.95 | $21.95 | 16,800 | — | — |
| 2021-03-22 | $21.55 | $21.55 | 0 | — | — |
| 2021-03-19 | $21.55 | $21.55 | 0 | — | — |
| 2021-03-18 | $21.55 | $21.55 | 3,100 | — | — |
| 2021-03-17 | $21.60 | $21.60 | 0 | — | — |
| 2021-03-16 | $21.60 | $21.60 | 0 | — | — |
| 2021-03-15 | $21.60 | $21.60 | 100 | — | — |
| 2021-03-12 | $21.50 | $21.50 | 400 | — | — |
| 2021-03-11 | $21.00 | $21.00 | 4,000 | — | — |
| 2021-03-10 | $21.65 | $21.65 | 4,000 | — | — |
| 2021-03-09 | $21.00 | $21.00 | 0 | — | — |
| 2021-03-08 | $21.00 | $21.00 | 5,000 | — | — |
| 2021-03-05 | $20.80 | $20.80 | 0 | — | — |
| 2021-03-04 | $20.80 | $20.80 | 200 | — | — |
| 2021-03-03 | $20.00 | $20.00 | 300 | — | — |
| 2021-03-02 | $19.95 | $19.95 | 0 | — | — |
| 2021-03-01 | $19.95 | $19.95 | 100 | — | — |
| 2021-02-26 | $19.00 | $19.00 | 600 | — | — |
| 2021-02-25 | $19.50 | $19.50 | 4,500 | — | — |
| 2021-02-24 | $19.50 | $19.50 | 500 | — | — |
| 2021-02-23 | $18.97 | $18.97 | 900 | — | — |
| 2021-02-22 | $18.85 | $18.85 | 2,400 | — | — |
| 2021-02-19 | $18.00 | $18.00 | 18,500 | — | — |
| 2021-02-18 | $18.00 | $18.00 | 700 | — | — |
| 2021-02-17 | $18.20 | $18.20 | 100 | — | — |
| 2021-02-16 | $18.00 | $18.00 | 0 | — | — |
| 2021-02-12 | $18.00 | $18.00 | 300 | — | — |
| 2021-02-11 | $18.00 | $18.00 | 900 | — | — |
| 2021-02-10 | $17.96 | $17.96 | 17,600 | — | — |
| 2021-02-09 | $18.00 | $18.00 | 6,700 | — | — |
| 2021-02-08 | $18.00 | $18.00 | 1,600 | — | — |
| 2021-02-05 | $18.00 | $18.00 | 3,000 | — | — |
| 2021-02-04 | $18.05 | $18.05 | 2,000 | — | — |
| 2021-02-03 | $17.90 | $17.90 | 100 | — | — |
| 2021-02-02 | $18.00 | $18.00 | 4,000 | — | — |
| 2021-02-01 | $17.88 | $17.88 | 3,300 | — | — |
| 2021-01-29 | $18.00 | $18.00 | 0 | — | — |
| 2021-01-28 | $18.00 | $18.00 | 2,800 | — | — |
| 2021-01-27 | $18.11 | $18.11 | 2,400 | — | — |
| 2021-01-26 | $18.60 | $18.60 | 0 | — | — |
| 2021-01-25 | $18.60 | $18.60 | 200 | — | — |
| 2021-01-22 | $18.01 | $18.01 | 0 | — | — |
| 2021-01-21 | $18.01 | $18.01 | 14,800 | — | — |
| 2021-01-20 | $18.00 | $18.00 | 2,500 | — | — |
| 2021-01-19 | $18.20 | $18.20 | 100 | — | — |
| 2021-01-15 | $18.11 | $18.11 | 600 | — | — |
| 2021-01-14 | $18.11 | $18.11 | 1,000 | — | — |
| 2021-01-13 | $18.20 | $18.20 | 500 | — | — |
| 2021-01-12 | $18.20 | $18.20 | 7,400 | — | — |
| 2021-01-11 | $18.01 | $18.01 | 0 | — | — |
| 2021-01-08 | $18.01 | $18.01 | 10,800 | — | — |
| 2021-01-07 | $18.15 | $18.15 | 12,700 | — | — |
| 2021-01-06 | $18.00 | $18.00 | 7,500 | — | — |
| 2021-01-05 | $18.00 | $18.00 | 1,600 | — | — |
| 2021-01-04 | $18.00 | $18.00 | 3,400 | — | — |