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
- 1999-01-13 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 | $21.09 | $56.23 | 94,900 | — | — |
| 2021-12-30 | $20.56 | $54.81 | 127,000 | — | — |
| 2021-12-29 | $20.01 | $53.35 | 68,300 | — | — |
| 2021-12-28 | $20.31 | $54.15 | 96,900 | — | — |
| 2021-12-27 | $20.41 | $54.41 | 86,200 | — | — |
| 2021-12-23 | $20.14 | $53.69 | 157,300 | — | — |
| 2021-12-22 | $19.99 | $53.29 | 173,400 | — | — |
| 2021-12-21 | $19.46 | $51.88 | 151,400 | — | — |
| 2021-12-20 | $19.23 | $51.27 | 277,400 | — | — |
| 2021-12-17 | $19.21 | $51.21 | 260,300 | — | — |
| 2021-12-16 | $19.38 | $51.67 | 348,000 | — | — |
| 2021-12-15 | $19.52 | $52.04 | 352,200 | — | — |
| 2021-12-14 | $18.25 | $48.65 | 443,200 | — | — |
| 2021-12-13 | $18.89 | $50.36 | 203,900 | — | — |
| 2021-12-10 | $19.23 | $51.27 | 213,100 | — | — |
| 2021-12-09 | $21.87 | $51.08 | 383,000 | — | — |
| 2021-12-08 | $23.50 | $54.89 | 596,000 | — | — |
| 2021-12-07 | $23.66 | $55.26 | 329,000 | — | — |
| 2021-12-06 | $23.29 | $54.40 | 319,200 | — | — |
| 2021-12-03 | $21.44 | $50.08 | 377,600 | — | — |
| 2021-12-02 | $20.57 | $48.04 | 350,400 | — | — |
| 2021-12-01 | $18.63 | $43.51 | 383,200 | — | — |
| 2021-11-30 | $17.69 | $41.32 | 161,000 | — | — |
| 2021-11-29 | $18.61 | $43.47 | 139,700 | — | — |
| 2021-11-26 | $18.00 | $42.04 | 89,200 | — | — |
| 2021-11-24 | $18.20 | $42.51 | 123,100 | — | — |
| 2021-11-23 | $17.98 | $41.99 | 240,900 | — | — |
| 2021-11-22 | $16.80 | $39.24 | 98,000 | — | — |
| 2021-11-19 | $16.85 | $39.36 | 98,700 | — | — |
| 2021-11-18 | $16.80 | $39.24 | 115,600 | — | — |
| 2021-11-17 | $16.84 | $39.33 | 221,000 | — | — |
| 2021-11-16 | $17.52 | $40.92 | 180,300 | — | — |
| 2021-11-15 | $17.82 | $41.62 | 49,300 | — | — |
| 2021-11-12 | $17.83 | $41.64 | 182,800 | — | — |
| 2021-11-11 | $17.82 | $41.62 | 347,800 | — | — |
| 2021-11-10 | $18.02 | $42.09 | 547,200 | — | — |
| 2021-11-09 | $20.65 | $48.23 | 164,200 | — | — |
| 2021-11-08 | $20.13 | $47.02 | 182,300 | — | — |
| 2021-11-05 | $19.86 | $46.39 | 149,000 | — | — |
| 2021-11-04 | $19.01 | $44.40 | 143,200 | — | — |
| 2021-11-03 | $19.44 | $45.40 | 161,500 | — | — |
| 2021-11-02 | $18.61 | $43.47 | 75,000 | — | — |
| 2021-11-01 | $18.97 | $44.31 | 191,100 | — | — |
| 2021-10-29 | $19.37 | $45.24 | 146,200 | — | — |
| 2021-10-28 | $20.10 | $46.95 | 189,200 | — | — |
| 2021-10-27 | $20.42 | $47.69 | 156,900 | — | — |
| 2021-10-26 | $20.53 | $47.95 | 267,900 | — | — |
| 2021-10-25 | $20.19 | $47.16 | 191,700 | — | — |
| 2021-10-22 | $19.52 | $45.59 | 387,200 | — | — |
| 2021-10-21 | $20.17 | $47.11 | 246,600 | — | — |
| 2021-10-20 | $21.33 | $49.82 | 179,500 | — | — |
| 2021-10-19 | $20.57 | $48.04 | 160,200 | — | — |
| 2021-10-18 | $21.50 | $50.22 | 159,700 | — | — |
| 2021-10-15 | $21.59 | $50.43 | 129,100 | — | — |
| 2021-10-14 | $20.97 | $48.98 | 160,400 | — | — |
| 2021-10-13 | $21.32 | $49.80 | 168,300 | — | — |
| 2021-10-12 | $20.65 | $48.23 | 71,400 | — | — |
| 2021-10-11 | $20.35 | $47.53 | 135,300 | — | — |
| 2021-10-08 | $20.96 | $48.95 | 117,100 | — | — |
| 2021-10-07 | $20.58 | $48.07 | 186,200 | — | — |
| 2021-10-06 | $20.85 | $48.70 | 145,400 | — | — |
| 2021-10-05 | $21.81 | $50.94 | 140,700 | — | — |
| 2021-10-04 | $21.69 | $50.66 | 113,100 | — | — |
| 2021-10-01 | $22.16 | $51.76 | 166,900 | — | — |
| 2021-09-30 | $21.83 | $50.99 | 217,600 | — | — |
| 2021-09-29 | $22.50 | $52.55 | 319,800 | — | — |
| 2021-09-28 | $20.59 | $48.09 | 210,900 | — | — |
| 2021-09-27 | $21.37 | $49.91 | 256,000 | — | — |
| 2021-09-24 | $21.68 | $50.64 | 238,100 | — | — |
| 2021-09-23 | $21.38 | $49.94 | 283,300 | — | — |
| 2021-09-22 | $21.73 | $50.75 | 302,300 | — | — |
| 2021-09-21 | $22.19 | $51.83 | 218,200 | — | — |
| 2021-09-20 | $21.88 | $51.10 | 441,100 | — | — |
| 2021-09-17 | $24.87 | $58.09 | 238,900 | — | — |
| 2021-09-16 | $26.32 | $61.47 | 241,200 | — | — |
| 2021-09-15 | $26.69 | $62.34 | 131,700 | — | — |
| 2021-09-14 | $26.42 | $61.71 | 260,200 | — | — |
| 2021-09-13 | $25.71 | $60.05 | 101,300 | — | — |
| 2021-09-10 | $25.48 | $59.51 | 159,300 | — | — |
| 2021-09-09 | $25.77 | $60.19 | 232,100 | — | — |
| 2021-09-08 | $24.48 | $57.18 | 153,600 | — | — |
| 2021-09-07 | $25.67 | $59.96 | 75,500 | — | — |
| 2021-09-03 | $25.74 | $60.12 | 210,300 | — | — |
| 2021-09-02 | $25.94 | $60.59 | 429,900 | — | — |
| 2021-09-01 | $26.03 | $60.80 | 343,300 | — | — |
| 2021-08-31 | $25.37 | $59.25 | 285,500 | — | — |
| 2021-08-30 | $24.11 | $56.31 | 159,100 | — | — |
| 2021-08-27 | $24.14 | $56.38 | 106,800 | — | — |
| 2021-08-26 | $23.47 | $54.82 | 130,600 | — | — |
| 2021-08-25 | $24.10 | $56.29 | 189,900 | — | — |
| 2021-08-24 | $23.00 | $53.72 | 133,900 | — | — |
| 2021-08-23 | $22.33 | $52.15 | 165,000 | — | — |
| 2021-08-20 | $21.77 | $50.85 | 176,900 | — | — |
| 2021-08-19 | $21.06 | $49.19 | 372,200 | — | — |
| 2021-08-18 | $20.50 | $47.88 | 277,200 | — | — |
| 2021-08-17 | $19.91 | $46.50 | 234,900 | — | — |
| 2021-08-16 | $20.63 | $48.18 | 174,600 | — | — |
| 2021-08-13 | $21.57 | $50.38 | 98,000 | — | — |
| 2021-08-12 | $21.39 | $49.96 | 69,600 | — | — |
| 2021-08-11 | $21.80 | $50.92 | 114,100 | — | — |
| 2021-08-10 | $21.95 | $51.27 | 104,300 | — | — |
| 2021-08-09 | $21.83 | $50.99 | 98,200 | — | — |
| 2021-08-06 | $21.60 | $50.45 | 174,000 | — | — |
| 2021-08-05 | $21.17 | $49.44 | 278,800 | — | — |
| 2021-08-04 | $22.27 | $52.01 | 124,900 | — | — |
| 2021-08-03 | $22.43 | $52.39 | 175,800 | — | — |
| 2021-08-02 | $22.46 | $52.46 | 147,900 | — | — |
| 2021-07-30 | $22.18 | $51.80 | 143,800 | — | — |
| 2021-07-29 | $23.41 | $54.68 | 118,000 | — | — |
| 2021-07-28 | $23.17 | $54.12 | 118,600 | — | — |
| 2021-07-27 | $22.36 | $52.22 | 188,100 | — | — |
| 2021-07-26 | $23.39 | $54.63 | 146,200 | — | — |
| 2021-07-23 | $22.56 | $52.69 | 625,300 | — | — |
| 2021-07-22 | $23.90 | $55.82 | 114,900 | — | — |
| 2021-07-21 | $24.31 | $56.78 | 145,200 | — | — |
| 2021-07-20 | $23.00 | $53.72 | 143,300 | — | — |
| 2021-07-19 | $22.56 | $52.69 | 277,600 | — | — |
| 2021-07-16 | $23.57 | $55.05 | 269,200 | — | — |
| 2021-07-15 | $24.18 | $56.48 | 260,700 | — | — |
| 2021-07-14 | $24.61 | $57.48 | 315,700 | — | — |
| 2021-07-13 | $23.14 | $54.05 | 163,500 | — | — |
| 2021-07-12 | $23.41 | $54.68 | 163,700 | — | — |
| 2021-07-09 | $22.65 | $52.90 | 76,300 | — | — |
| 2021-07-08 | $22.29 | $52.06 | 201,800 | — | — |
| 2021-07-07 | $22.49 | $52.53 | 242,700 | — | — |
| 2021-07-06 | $22.63 | $52.85 | 270,900 | — | — |
| 2021-07-02 | $23.72 | $55.40 | 142,200 | — | — |
| 2021-07-01 | $23.13 | $54.02 | 176,200 | — | — |
| 2021-06-30 | $23.84 | $55.68 | 213,800 | — | — |
| 2021-06-29 | $23.92 | $55.87 | 206,700 | — | — |
| 2021-06-28 | $22.90 | $53.49 | 150,200 | — | — |
| 2021-06-25 | $22.49 | $52.53 | 217,000 | — | — |
| 2021-06-24 | $23.15 | $54.07 | 179,100 | — | — |
| 2021-06-23 | $22.91 | $53.51 | 161,100 | — | — |
| 2021-06-22 | $22.05 | $51.50 | 158,100 | — | — |
| 2021-06-21 | $21.95 | $51.27 | 159,100 | — | — |
| 2021-06-18 | $21.32 | $49.80 | 264,600 | — | — |
| 2021-06-17 | $21.45 | $50.10 | 361,700 | — | — |
| 2021-06-16 | $22.58 | $52.74 | 300,100 | — | — |
| 2021-06-15 | $22.78 | $53.21 | 290,000 | — | — |
| 2021-06-14 | $22.28 | $52.04 | 247,400 | — | — |
| 2021-06-11 | $22.48 | $52.50 | 304,700 | — | — |
| 2021-06-10 | $23.52 | $54.93 | 265,600 | — | — |
| 2021-06-09 | $22.60 | $52.78 | 453,400 | — | — |
| 2021-06-08 | $22.40 | $52.32 | 548,800 | — | — |
| 2021-06-07 | $23.95 | $55.94 | 540,100 | — | — |
| 2021-06-04 | $23.40 | $54.65 | 492,400 | — | — |
| 2021-06-03 | $21.71 | $50.71 | 112,000 | — | — |
| 2021-06-02 | $21.95 | $51.27 | 523,900 | — | — |
| 2021-06-01 | $20.88 | $48.77 | 762,800 | — | — |
| 2021-05-28 | $19.87 | $46.41 | 116,300 | — | — |
| 2021-05-27 | $20.02 | $46.76 | 327,300 | — | — |
| 2021-05-26 | $19.41 | $45.33 | 208,700 | — | — |
| 2021-05-25 | $18.90 | $44.14 | 258,700 | — | — |
| 2021-05-24 | $18.98 | $44.33 | 227,100 | — | — |
| 2021-05-21 | $19.03 | $44.45 | 315,100 | — | — |
| 2021-05-20 | $19.13 | $44.68 | 231,900 | — | — |
| 2021-05-19 | $19.23 | $44.91 | 237,100 | — | — |
| 2021-05-18 | $19.66 | $45.92 | 413,200 | — | — |
| 2021-05-17 | $20.41 | $47.67 | 529,200 | — | — |
| 2021-05-14 | $19.82 | $46.29 | 185,600 | — | — |
| 2021-05-13 | $19.30 | $45.08 | 319,900 | — | — |
| 2021-05-12 | $19.26 | $44.98 | 272,400 | — | — |
| 2021-05-11 | $19.95 | $46.60 | 253,900 | — | — |
| 2021-05-10 | $19.66 | $45.92 | 345,400 | — | — |
| 2021-05-07 | $19.97 | $46.64 | 269,300 | — | — |
| 2021-05-06 | $19.26 | $44.98 | 324,600 | — | — |
| 2021-05-05 | $19.41 | $45.33 | 591,600 | — | — |
| 2021-05-04 | $18.27 | $42.67 | 414,100 | — | — |
| 2021-05-03 | $18.44 | $43.07 | 675,800 | — | — |
| 2021-04-30 | $19.36 | $45.22 | 765,600 | — | — |
| 2021-04-29 | $21.28 | $49.70 | 526,000 | — | — |
| 2021-04-28 | $20.54 | $47.97 | 561,600 | — | — |
| 2021-04-27 | $20.42 | $47.69 | 480,500 | — | — |
| 2021-04-26 | $19.79 | $46.22 | 255,800 | — | — |
| 2021-04-23 | $19.22 | $44.89 | 258,100 | — | — |
| 2021-04-22 | $18.58 | $43.40 | 459,900 | — | — |
| 2021-04-21 | $19.22 | $44.89 | 171,300 | — | — |
| 2021-04-20 | $18.73 | $43.75 | 289,600 | — | — |
| 2021-04-19 | $19.00 | $44.38 | 473,800 | — | — |
| 2021-04-16 | $17.81 | $41.60 | 305,900 | — | — |
| 2021-04-15 | $17.38 | $40.59 | 517,600 | — | — |
| 2021-04-14 | $16.59 | $38.75 | 217,100 | — | — |
| 2021-04-13 | $16.46 | $38.44 | 270,800 | — | — |
| 2021-04-12 | $16.27 | $38.00 | 283,400 | — | — |
| 2021-04-09 | $15.34 | $35.83 | 221,400 | — | — |
| 2021-04-08 | $15.88 | $37.09 | 539,500 | — | — |
| 2021-04-07 | $15.70 | $36.67 | 452,300 | — | — |
| 2021-04-06 | $15.07 | $35.20 | 509,400 | — | — |
| 2021-04-05 | $14.68 | $34.29 | 235,000 | — | — |
| 2021-04-01 | $14.20 | $33.17 | 164,700 | — | — |
| 2021-03-31 | $14.22 | $33.21 | 181,200 | — | — |
| 2021-03-30 | $14.09 | $32.91 | 141,300 | — | — |
| 2021-03-29 | $13.52 | $31.58 | 204,600 | — | — |
| 2021-03-26 | $13.17 | $30.76 | 183,600 | — | — |
| 2021-03-25 | $13.45 | $31.41 | 381,700 | — | — |
| 2021-03-24 | $13.31 | $31.09 | 350,500 | — | — |
| 2021-03-23 | $13.10 | $30.60 | 616,200 | — | — |
| 2021-03-22 | $13.49 | $31.51 | 180,600 | — | — |
| 2021-03-19 | $13.53 | $31.60 | 185,100 | — | — |
| 2021-03-18 | $13.54 | $31.62 | 288,100 | — | — |
| 2021-03-17 | $13.47 | $31.46 | 318,700 | — | — |
| 2021-03-16 | $12.83 | $29.97 | 180,100 | — | — |
| 2021-03-15 | $12.36 | $28.87 | 233,800 | — | — |
| 2021-03-12 | $12.26 | $28.63 | 213,500 | — | — |
| 2021-03-11 | $11.98 | $27.98 | 396,100 | — | — |
| 2021-03-10 | $11.43 | $26.70 | 423,600 | — | — |
| 2021-03-09 | $10.91 | $25.48 | 204,400 | — | — |
| 2021-03-08 | $10.46 | $24.43 | 347,300 | — | — |
| 2021-03-05 | $10.91 | $25.48 | 191,200 | — | — |
| 2021-03-04 | $10.63 | $24.83 | 409,900 | — | — |
| 2021-03-03 | $10.53 | $24.59 | 339,300 | — | — |
| 2021-03-02 | $10.86 | $25.36 | 380,100 | — | — |
| 2021-03-01 | $11.41 | $26.65 | 562,000 | — | — |
| 2021-02-26 | $11.25 | $26.28 | 337,800 | — | — |
| 2021-02-25 | $11.68 | $27.28 | 700,000 | — | — |
| 2021-02-24 | $12.33 | $28.80 | 370,900 | — | — |
| 2021-02-23 | $11.19 | $26.14 | 213,700 | — | — |
| 2021-02-22 | $11.30 | $26.39 | 568,100 | — | — |
| 2021-02-19 | $11.53 | $26.93 | 263,200 | — | — |
| 2021-02-18 | $11.15 | $26.04 | 129,100 | — | — |
| 2021-02-17 | $11.36 | $26.53 | 290,900 | — | — |
| 2021-02-16 | $11.50 | $26.86 | 124,300 | — | — |
| 2021-02-12 | $11.32 | $26.44 | 204,400 | — | — |
| 2021-02-11 | $11.03 | $25.76 | 248,400 | — | — |
| 2021-02-10 | $10.83 | $25.29 | 217,800 | — | — |
| 2021-02-09 | $10.78 | $25.18 | 178,900 | — | — |
| 2021-02-08 | $10.70 | $24.99 | 254,400 | — | — |
| 2021-02-05 | $10.85 | $25.34 | 250,200 | — | — |
| 2021-02-04 | $10.94 | $25.55 | 228,900 | — | — |
| 2021-02-03 | $10.76 | $25.13 | 300,600 | — | — |
| 2021-02-02 | $10.14 | $23.68 | 223,400 | — | — |
| 2021-02-01 | $9.37 | $21.88 | 201,200 | — | — |
| 2021-01-29 | $8.87 | $20.72 | 306,900 | — | — |
| 2021-01-28 | $8.78 | $20.51 | 150,500 | — | — |
| 2021-01-27 | $8.67 | $20.25 | 66,900 | — | — |
| 2021-01-26 | $8.82 | $20.60 | 106,500 | — | — |
| 2021-01-25 | $8.72 | $20.37 | 107,700 | — | — |
| 2021-01-22 | $8.78 | $20.51 | 216,800 | — | — |
| 2021-01-21 | $9.26 | $21.63 | 186,600 | — | — |
| 2021-01-20 | $9.53 | $22.26 | 181,300 | — | — |
| 2021-01-19 | $9.53 | $22.26 | 419,500 | — | — |
| 2021-01-15 | $9.60 | $22.42 | 277,300 | — | — |
| 2021-01-14 | $9.73 | $22.73 | 197,900 | — | — |
| 2021-01-13 | $9.57 | $22.35 | 288,700 | — | — |
| 2021-01-12 | $9.49 | $22.16 | 163,700 | — | — |
| 2021-01-11 | $9.15 | $21.37 | 79,100 | — | — |
| 2021-01-08 | $9.20 | $21.49 | 133,100 | — | — |
| 2021-01-07 | $9.33 | $21.79 | 133,800 | — | — |
| 2021-01-06 | $9.16 | $21.39 | 118,300 | — | — |
| 2021-01-05 | $8.85 | $20.67 | 129,900 | — | — |
| 2021-01-04 | $8.91 | $20.81 | 174,700 | — | — |