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
- 2006-12-12 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 | $24.76 | $208.16 | 145,900 | — | — |
| 2021-12-30 | $24.38 | $204.96 | 31,200 | — | — |
| 2021-12-29 | $24.20 | $203.45 | 31,800 | — | — |
| 2021-12-28 | $24.29 | $204.21 | 19,500 | — | — |
| 2021-12-27 | $24.19 | $203.37 | 29,200 | — | — |
| 2021-12-23 | $24.25 | $203.87 | 20,300 | — | — |
| 2021-12-22 | $24.12 | $202.78 | 18,500 | — | — |
| 2021-12-21 | $24.12 | $202.78 | 36,600 | — | — |
| 2021-12-20 | $24.25 | $203.87 | 52,700 | — | — |
| 2021-12-17 | $24.30 | $204.29 | 41,000 | — | — |
| 2021-12-16 | $24.36 | $204.80 | 29,600 | — | — |
| 2021-12-15 | $24.41 | $205.22 | 71,600 | — | — |
| 2021-12-14 | $24.35 | $204.71 | 40,000 | — | — |
| 2021-12-13 | $24.44 | $205.47 | 34,100 | — | — |
| 2021-12-10 | $24.49 | $205.89 | 34,600 | — | — |
| 2021-12-09 | $24.42 | $205.30 | 28,600 | — | — |
| 2021-12-08 | $24.40 | $205.13 | 32,600 | — | — |
| 2021-12-07 | $24.48 | $205.81 | 26,300 | — | — |
| 2021-12-06 | $24.47 | $205.72 | 116,800 | — | — |
| 2021-12-03 | $24.60 | $206.81 | 53,300 | — | — |
| 2021-12-02 | $24.55 | $206.39 | 53,800 | — | — |
| 2021-12-01 | $24.65 | $207.23 | 55,000 | — | — |
| 2021-11-30 | $24.72 | $207.82 | 132,100 | — | — |
| 2021-11-29 | $24.50 | $205.97 | 108,900 | — | — |
| 2021-11-26 | $24.63 | $207.07 | 39,700 | — | — |
| 2021-11-24 | $24.56 | $206.48 | 22,900 | — | — |
| 2021-11-23 | $24.34 | $204.63 | 21,100 | — | — |
| 2021-11-22 | $24.51 | $206.06 | 25,800 | — | — |
| 2021-11-19 | $24.58 | $206.65 | 24,800 | — | — |
| 2021-11-18 | $24.69 | $207.57 | 28,100 | — | — |
| 2021-11-17 | $24.78 | $208.33 | 84,400 | — | — |
| 2021-11-16 | $24.86 | $209.00 | 164,500 | — | — |
| 2021-11-15 | $24.80 | $208.50 | 54,300 | — | — |
| 2021-11-12 | $25.05 | $210.60 | 35,400 | — | — |
| 2021-11-11 | $25.65 | $210.43 | 38,300 | — | — |
| 2021-11-10 | $25.58 | $209.86 | 37,800 | — | — |
| 2021-11-09 | $25.66 | $210.51 | 31,500 | — | — |
| 2021-11-08 | $25.45 | $208.79 | 54,300 | — | — |
| 2021-11-05 | $25.39 | $208.30 | 73,100 | — | — |
| 2021-11-04 | $24.45 | $200.58 | 30,800 | — | — |
| 2021-11-03 | $24.27 | $199.11 | 62,900 | — | — |
| 2021-11-02 | $24.57 | $201.57 | 16,800 | — | — |
| 2021-11-01 | $24.60 | $201.82 | 42,200 | — | — |
| 2021-10-29 | $24.75 | $203.05 | 44,300 | — | — |
| 2021-10-28 | $24.69 | $202.55 | 22,100 | — | — |
| 2021-10-27 | $24.36 | $199.85 | 18,600 | — | — |
| 2021-10-26 | $24.40 | $200.17 | 13,700 | — | — |
| 2021-10-25 | $24.40 | $200.17 | 34,100 | — | — |
| 2021-10-22 | $24.32 | $199.52 | 18,400 | — | — |
| 2021-10-21 | $24.32 | $199.52 | 13,100 | — | — |
| 2021-10-20 | $24.36 | $199.85 | 19,700 | — | — |
| 2021-10-19 | $24.30 | $199.35 | 48,100 | — | — |
| 2021-10-18 | $24.42 | $200.34 | 37,000 | — | — |
| 2021-10-15 | $24.41 | $200.26 | 21,100 | — | — |
| 2021-10-14 | $24.33 | $199.60 | 17,100 | — | — |
| 2021-10-13 | $24.30 | $199.35 | 18,600 | — | — |
| 2021-10-12 | $24.33 | $199.60 | 22,200 | — | — |
| 2021-10-11 | $24.49 | $200.91 | 38,800 | — | — |
| 2021-10-08 | $24.44 | $200.50 | 45,500 | — | — |
| 2021-10-07 | $24.00 | $196.89 | 132,100 | — | — |
| 2021-10-06 | $24.19 | $198.45 | 17,200 | — | — |
| 2021-10-05 | $24.16 | $198.21 | 11,100 | — | — |
| 2021-10-04 | $24.11 | $197.80 | 23,700 | — | — |
| 2021-10-01 | $24.32 | $199.52 | 14,300 | — | — |
| 2021-09-30 | $24.35 | $199.76 | 37,200 | — | — |
| 2021-09-29 | $24.13 | $197.96 | 22,000 | — | — |
| 2021-09-28 | $24.00 | $196.89 | 26,100 | — | — |
| 2021-09-27 | $24.16 | $198.21 | 20,800 | — | — |
| 2021-09-24 | $24.17 | $198.29 | 15,400 | — | — |
| 2021-09-23 | $24.12 | $197.88 | 31,400 | — | — |
| 2021-09-22 | $24.07 | $197.47 | 30,800 | — | — |
| 2021-09-21 | $24.43 | $200.42 | 25,000 | — | — |
| 2021-09-20 | $24.02 | $197.06 | 40,100 | — | — |
| 2021-09-17 | $24.54 | $201.32 | 86,200 | — | — |
| 2021-09-16 | $24.27 | $199.11 | 27,800 | — | — |
| 2021-09-15 | $23.91 | $196.15 | 33,200 | — | — |
| 2021-09-14 | $23.70 | $194.43 | 18,200 | — | — |
| 2021-09-13 | $23.81 | $195.33 | 36,900 | — | — |
| 2021-09-10 | $24.05 | $197.30 | 20,100 | — | — |
| 2021-09-09 | $24.16 | $198.21 | 27,000 | — | — |
| 2021-09-08 | $24.24 | $198.86 | 35,300 | — | — |
| 2021-09-07 | $24.35 | $199.76 | 47,700 | — | — |
| 2021-09-03 | $24.38 | $200.01 | 20,100 | — | — |
| 2021-09-02 | $24.43 | $200.42 | 34,300 | — | — |
| 2021-09-01 | $24.07 | $197.47 | 49,100 | — | — |
| 2021-08-31 | $24.21 | $198.62 | 61,400 | — | — |
| 2021-08-30 | $24.27 | $199.11 | 69,600 | — | — |
| 2021-08-27 | $23.78 | $195.09 | 61,600 | — | — |
| 2021-08-26 | $23.70 | $194.43 | 52,700 | — | — |
| 2021-08-25 | $24.00 | $196.89 | 32,730 | — | — |
| 2021-08-24 | $23.90 | $196.07 | 30,480 | — | — |
| 2021-08-23 | $23.80 | $195.25 | 57,950 | — | — |
| 2021-08-20 | $23.90 | $196.07 | 30,890 | — | — |
| 2021-08-19 | $23.90 | $196.07 | 29,360 | — | — |
| 2021-08-18 | $23.70 | $194.43 | 27,280 | — | — |
| 2021-08-17 | $24.30 | $199.35 | 22,330 | — | — |
| 2021-08-16 | $24.50 | $201.00 | 30,800 | — | — |
| 2021-08-13 | $25.70 | $205.92 | 42,200 | — | — |
| 2021-08-12 | $25.50 | $204.31 | 31,160 | — | — |
| 2021-08-11 | $25.30 | $202.71 | 41,210 | — | — |
| 2021-08-10 | $24.70 | $197.90 | 24,510 | — | — |
| 2021-08-09 | $24.60 | $197.10 | 25,050 | — | — |
| 2021-08-06 | $24.40 | $195.50 | 47,760 | — | — |
| 2021-08-05 | $24.30 | $194.70 | 24,620 | — | — |
| 2021-08-04 | $24.00 | $192.30 | 11,070 | — | — |
| 2021-08-03 | $24.10 | $193.10 | 21,370 | — | — |
| 2021-08-02 | $23.90 | $191.50 | 19,660 | — | — |
| 2021-07-30 | $23.40 | $187.49 | 29,900 | — | — |
| 2021-07-29 | $24.00 | $192.30 | 22,380 | — | — |
| 2021-07-28 | $24.00 | $192.30 | 13,590 | — | — |
| 2021-07-27 | $24.00 | $192.30 | 25,450 | — | — |
| 2021-07-26 | $23.10 | $185.09 | 19,680 | — | — |
| 2021-07-23 | $23.30 | $186.69 | 19,800 | — | — |
| 2021-07-22 | $23.20 | $185.89 | 26,140 | — | — |
| 2021-07-21 | $22.80 | $182.68 | 32,220 | — | — |
| 2021-07-20 | $22.80 | $182.68 | 28,370 | — | — |
| 2021-07-19 | $22.80 | $182.68 | 121,130 | — | — |
| 2021-07-16 | $23.40 | $187.49 | 19,950 | — | — |
| 2021-07-15 | $23.60 | $189.09 | 16,490 | — | — |
| 2021-07-14 | $24.10 | $193.10 | 15,760 | — | — |
| 2021-07-13 | $24.00 | $192.30 | 10,950 | — | — |
| 2021-07-12 | $24.20 | $193.90 | 26,960 | — | — |
| 2021-07-09 | $23.70 | $189.89 | 27,020 | — | — |
| 2021-07-08 | $23.90 | $191.50 | 23,490 | — | — |
| 2021-07-07 | $24.00 | $192.30 | 18,760 | — | — |
| 2021-07-06 | $23.70 | $189.89 | 17,510 | — | — |
| 2021-07-02 | $23.70 | $189.89 | 18,400 | — | — |
| 2021-07-01 | $23.70 | $189.89 | 11,080 | — | — |
| 2021-06-30 | $23.80 | $190.69 | 17,930 | — | — |
| 2021-06-29 | $23.60 | $189.09 | 12,670 | — | — |
| 2021-06-28 | $23.50 | $188.29 | 22,880 | — | — |
| 2021-06-25 | $23.50 | $188.29 | 27,670 | — | — |
| 2021-06-24 | $24.00 | $192.30 | 35,440 | — | — |
| 2021-06-23 | $23.80 | $190.69 | 12,720 | — | — |
| 2021-06-22 | $24.00 | $192.30 | 23,460 | — | — |
| 2021-06-21 | $23.80 | $190.69 | 25,640 | — | — |
| 2021-06-18 | $23.40 | $187.49 | 49,530 | — | — |
| 2021-06-17 | $23.70 | $189.89 | 25,030 | — | — |
| 2021-06-16 | $23.60 | $189.09 | 62,990 | — | — |
| 2021-06-15 | $24.10 | $193.10 | 38,020 | — | — |
| 2021-06-14 | $24.10 | $193.10 | 73,930 | — | — |
| 2021-06-11 | $24.10 | $193.10 | 53,020 | — | — |
| 2021-06-10 | $24.60 | $197.10 | 39,030 | — | — |
| 2021-06-09 | $24.30 | $194.70 | 27,100 | — | — |
| 2021-06-08 | $24.10 | $193.10 | 49,680 | — | — |
| 2021-06-07 | $24.10 | $193.10 | 36,500 | — | — |
| 2021-06-04 | $24.50 | $196.30 | 51,010 | — | — |
| 2021-06-03 | $24.30 | $194.70 | 39,910 | — | — |
| 2021-06-02 | $23.90 | $191.50 | 32,870 | — | — |
| 2021-06-01 | $23.90 | $191.50 | 113,110 | — | — |
| 2021-05-28 | $23.60 | $189.09 | 23,350 | — | — |
| 2021-05-27 | $23.20 | $185.89 | 56,510 | — | — |
| 2021-05-26 | $23.30 | $186.69 | 23,200 | — | — |
| 2021-05-25 | $23.10 | $185.09 | 34,720 | — | — |
| 2021-05-24 | $23.50 | $188.29 | 23,780 | — | — |
| 2021-05-21 | $23.40 | $187.49 | 20,360 | — | — |
| 2021-05-20 | $23.20 | $185.89 | 27,290 | — | — |
| 2021-05-19 | $23.20 | $185.89 | 24,310 | — | — |
| 2021-05-18 | $23.50 | $188.29 | 74,850 | — | — |
| 2021-05-17 | $24.20 | $189.09 | 81,140 | — | — |
| 2021-05-14 | $24.30 | $189.87 | 43,500 | — | — |
| 2021-05-13 | $24.20 | $189.09 | 126,810 | — | — |
| 2021-05-12 | $23.90 | $186.75 | 71,800 | — | — |
| 2021-05-11 | $23.90 | $186.75 | 53,110 | — | — |
| 2021-05-10 | $24.00 | $187.53 | 83,390 | — | — |
| 2021-05-07 | $24.00 | $187.53 | 41,430 | — | — |
| 2021-05-06 | $23.80 | $185.97 | 21,390 | — | — |
| 2021-05-05 | $23.20 | $181.28 | 29,340 | — | — |
| 2021-05-04 | $23.70 | $185.18 | 25,510 | — | — |
| 2021-05-03 | $24.10 | $188.31 | 37,250 | — | — |
| 2021-04-30 | $23.80 | $185.97 | 44,800 | — | — |
| 2021-04-29 | $23.30 | $182.06 | 21,430 | — | — |
| 2021-04-28 | $23.30 | $182.06 | 33,100 | — | — |
| 2021-04-27 | $23.60 | $184.40 | 42,320 | — | — |
| 2021-04-26 | $24.00 | $187.53 | 44,250 | — | — |
| 2021-04-23 | $23.90 | $186.75 | 37,120 | — | — |
| 2021-04-22 | $23.60 | $184.40 | 27,010 | — | — |
| 2021-04-21 | $23.70 | $185.18 | 18,510 | — | — |
| 2021-04-20 | $23.90 | $186.75 | 18,910 | — | — |
| 2021-04-19 | $23.60 | $184.40 | 36,540 | — | — |
| 2021-04-16 | $23.90 | $186.75 | 25,650 | — | — |
| 2021-04-15 | $24.20 | $189.09 | 22,490 | — | — |
| 2021-04-14 | $24.20 | $189.09 | 38,170 | — | — |
| 2021-04-13 | $24.20 | $189.09 | 35,370 | — | — |
| 2021-04-12 | $23.90 | $186.75 | 89,190 | — | — |
| 2021-04-09 | $23.50 | $183.62 | 66,230 | — | — |
| 2021-04-08 | $23.70 | $185.18 | 81,760 | — | — |
| 2021-04-07 | $23.40 | $182.84 | 55,400 | — | — |
| 2021-04-06 | $22.50 | $175.81 | 30,890 | — | — |
| 2021-04-05 | $22.20 | $173.46 | 40,270 | — | — |
| 2021-04-01 | $21.70 | $169.56 | 13,490 | — | — |
| 2021-03-31 | $21.60 | $168.78 | 41,560 | — | — |
| 2021-03-30 | $21.40 | $167.21 | 22,030 | — | — |
| 2021-03-29 | $21.60 | $168.78 | 24,210 | — | — |
| 2021-03-26 | $21.60 | $168.78 | 36,730 | — | — |
| 2021-03-25 | $21.70 | $169.56 | 50,760 | — | — |
| 2021-03-24 | $21.10 | $164.87 | 46,580 | — | — |
| 2021-03-23 | $21.40 | $167.21 | 36,420 | — | — |
| 2021-03-22 | $21.40 | $167.21 | 23,680 | — | — |
| 2021-03-19 | $21.10 | $164.87 | 21,220 | — | — |
| 2021-03-18 | $21.20 | $165.65 | 35,460 | — | — |
| 2021-03-17 | $21.40 | $167.21 | 53,770 | — | — |
| 2021-03-16 | $21.20 | $165.65 | 30,520 | — | — |
| 2021-03-15 | $21.40 | $167.21 | 75,310 | — | — |
| 2021-03-12 | $21.70 | $169.56 | 179,740 | — | — |
| 2021-03-11 | $20.60 | $160.96 | 71,360 | — | — |
| 2021-03-10 | $20.20 | $157.84 | 37,790 | — | — |
| 2021-03-09 | $20.20 | $157.84 | 44,410 | — | — |
| 2021-03-08 | $20.40 | $159.40 | 40,450 | — | — |
| 2021-03-05 | $20.20 | $157.84 | 72,980 | — | — |
| 2021-03-04 | $20.70 | $161.74 | 48,840 | — | — |
| 2021-03-03 | $20.70 | $161.74 | 13,910 | — | — |
| 2021-03-02 | $20.70 | $161.74 | 19,080 | — | — |
| 2021-03-01 | $20.40 | $159.40 | 26,280 | — | — |
| 2021-02-26 | $20.20 | $157.84 | 134,400 | — | — |
| 2021-02-25 | $20.70 | $161.74 | 34,030 | — | — |
| 2021-02-24 | $20.50 | $160.18 | 56,610 | — | — |
| 2021-02-23 | $20.00 | $156.27 | 33,380 | — | — |
| 2021-02-22 | $20.30 | $158.62 | 28,470 | — | — |
| 2021-02-19 | $20.10 | $157.06 | 39,610 | — | — |
| 2021-02-18 | $21.20 | $160.96 | 36,980 | — | — |
| 2021-02-17 | $21.50 | $163.24 | 53,440 | — | — |
| 2021-02-16 | $20.90 | $158.68 | 53,960 | — | — |
| 2021-02-12 | $20.30 | $154.13 | 62,800 | — | — |
| 2021-02-11 | $21.00 | $159.44 | 333,300 | — | — |
| 2021-02-10 | $20.00 | $151.85 | 24,520 | — | — |
| 2021-02-09 | $20.00 | $151.85 | 11,820 | — | — |
| 2021-02-08 | $20.00 | $151.85 | 27,040 | — | — |
| 2021-02-05 | $19.90 | $151.09 | 31,810 | — | — |
| 2021-02-04 | $20.00 | $151.85 | 18,980 | — | — |
| 2021-02-03 | $20.00 | $151.85 | 28,090 | — | — |
| 2021-02-02 | $19.90 | $151.09 | 18,660 | — | — |
| 2021-02-01 | $19.80 | $150.33 | 31,690 | — | — |
| 2021-01-29 | $20.00 | $151.85 | 70,600 | — | — |
| 2021-01-28 | $19.90 | $151.09 | 35,620 | — | — |
| 2021-01-27 | $19.50 | $148.05 | 56,500 | — | — |
| 2021-01-26 | $19.40 | $147.30 | 17,770 | — | — |
| 2021-01-25 | $19.50 | $148.05 | 20,270 | — | — |
| 2021-01-22 | $19.70 | $149.57 | 33,930 | — | — |
| 2021-01-21 | $19.60 | $148.81 | 29,130 | — | — |
| 2021-01-20 | $19.10 | $145.02 | 26,190 | — | — |
| 2021-01-19 | $19.10 | $145.02 | 31,090 | — | — |
| 2021-01-15 | $18.70 | $141.98 | 10,030 | — | — |
| 2021-01-14 | $18.60 | $141.22 | 34,760 | — | — |
| 2021-01-13 | $18.70 | $141.98 | 16,280 | — | — |
| 2021-01-12 | $18.80 | $142.74 | 16,850 | — | — |
| 2021-01-11 | $18.60 | $141.22 | 23,370 | — | — |
| 2021-01-08 | $18.70 | $141.98 | 39,270 | — | — |
| 2021-01-07 | $18.50 | $140.46 | 33,460 | — | — |
| 2021-01-06 | $18.20 | $138.18 | 29,660 | — | — |
| 2021-01-05 | $18.30 | $138.94 | 19,000 | — | — |
| 2021-01-04 | $18.50 | $140.46 | 31,210 | — | — |