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
- 2020-09-17 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 | $24.82 | $26.52 | 957,400 | — | — |
| 2021-12-30 | $24.50 | $26.18 | 986,800 | — | — |
| 2021-12-29 | $24.70 | $26.11 | 591,200 | — | — |
| 2021-12-28 | $24.81 | $26.23 | 552,900 | — | — |
| 2021-12-27 | $24.80 | $26.22 | 496,700 | — | — |
| 2021-12-23 | $24.50 | $25.90 | 361,000 | — | — |
| 2021-12-22 | $24.49 | $25.89 | 472,600 | — | — |
| 2021-12-21 | $23.96 | $25.33 | 511,900 | — | — |
| 2021-12-20 | $23.52 | $24.86 | 807,300 | — | — |
| 2021-12-17 | $24.00 | $25.37 | 1,904,200 | — | — |
| 2021-12-16 | $24.62 | $26.03 | 786,200 | — | — |
| 2021-12-15 | $24.79 | $26.21 | 655,300 | — | — |
| 2021-12-14 | $24.52 | $25.92 | 640,100 | — | — |
| 2021-12-13 | $25.06 | $26.49 | 799,200 | — | — |
| 2021-12-10 | $25.21 | $26.65 | 547,100 | — | — |
| 2021-12-09 | $25.34 | $26.79 | 630,900 | — | — |
| 2021-12-08 | $25.83 | $27.31 | 754,000 | — | — |
| 2021-12-07 | $25.62 | $27.08 | 578,400 | — | — |
| 2021-12-06 | $25.53 | $26.99 | 503,800 | — | — |
| 2021-12-03 | $24.81 | $26.23 | 463,800 | — | — |
| 2021-12-02 | $24.91 | $26.33 | 585,200 | — | — |
| 2021-12-01 | $24.44 | $25.84 | 577,100 | — | — |
| 2021-11-30 | $25.00 | $26.43 | 1,950,900 | — | — |
| 2021-11-29 | $25.42 | $26.87 | 744,700 | — | — |
| 2021-11-26 | $25.45 | $26.90 | 412,300 | — | — |
| 2021-11-24 | $26.26 | $27.76 | 479,400 | — | — |
| 2021-11-23 | $25.92 | $27.40 | 644,400 | — | — |
| 2021-11-22 | $25.99 | $27.47 | 609,800 | — | — |
| 2021-11-19 | $25.91 | $27.39 | 473,900 | — | — |
| 2021-11-18 | $25.88 | $27.36 | 617,600 | — | — |
| 2021-11-17 | $25.64 | $27.10 | 724,900 | — | — |
| 2021-11-16 | $25.77 | $27.24 | 596,200 | — | — |
| 2021-11-15 | $26.03 | $27.52 | 400,000 | — | — |
| 2021-11-12 | $25.98 | $27.46 | 571,800 | — | — |
| 2021-11-11 | $26.00 | $27.49 | 326,000 | — | — |
| 2021-11-10 | $26.11 | $27.60 | 526,400 | — | — |
| 2021-11-09 | $26.05 | $27.54 | 303,900 | — | — |
| 2021-11-08 | $26.25 | $27.75 | 397,300 | — | — |
| 2021-11-05 | $26.59 | $28.11 | 605,300 | — | — |
| 2021-11-04 | $26.45 | $27.96 | 404,900 | — | — |
| 2021-11-03 | $26.76 | $28.29 | 532,300 | — | — |
| 2021-11-02 | $26.78 | $28.31 | 498,500 | — | — |
| 2021-11-01 | $26.95 | $28.49 | 698,000 | — | — |
| 2021-10-29 | $26.59 | $28.11 | 1,537,000 | — | — |
| 2021-10-28 | $26.89 | $28.43 | 504,900 | — | — |
| 2021-10-27 | $26.26 | $27.76 | 395,700 | — | — |
| 2021-10-26 | $26.41 | $27.92 | 550,900 | — | — |
| 2021-10-25 | $26.49 | $28.00 | 645,800 | — | — |
| 2021-10-22 | $26.23 | $27.73 | 526,200 | — | — |
| 2021-10-21 | $26.11 | $27.60 | 677,300 | — | — |
| 2021-10-20 | $26.12 | $27.61 | 563,500 | — | — |
| 2021-10-19 | $25.86 | $27.34 | 498,600 | — | — |
| 2021-10-18 | $26.07 | $27.56 | 478,900 | — | — |
| 2021-10-15 | $25.95 | $27.43 | 757,600 | — | — |
| 2021-10-14 | $25.88 | $27.36 | 699,700 | — | — |
| 2021-10-13 | $25.69 | $27.16 | 505,000 | — | — |
| 2021-10-12 | $25.51 | $26.97 | 466,100 | — | — |
| 2021-10-11 | $25.20 | $26.64 | 271,300 | — | — |
| 2021-10-08 | $25.28 | $26.72 | 442,500 | — | — |
| 2021-10-07 | $25.72 | $27.19 | 789,500 | — | — |
| 2021-10-06 | $25.95 | $27.43 | 529,200 | — | — |
| 2021-10-05 | $25.44 | $26.89 | 551,500 | — | — |
| 2021-10-04 | $25.71 | $27.18 | 665,700 | — | — |
| 2021-10-01 | $25.48 | $26.94 | 923,300 | — | — |
| 2021-09-30 | $24.81 | $26.23 | 1,031,900 | — | — |
| 2021-09-29 | $24.93 | $26.35 | 680,100 | — | — |
| 2021-09-28 | $24.97 | $26.13 | 767,000 | — | — |
| 2021-09-27 | $24.96 | $26.12 | 656,200 | — | — |
| 2021-09-24 | $24.86 | $26.01 | 846,600 | — | — |
| 2021-09-23 | $25.31 | $26.48 | 636,700 | — | — |
| 2021-09-22 | $25.54 | $26.72 | 822,400 | — | — |
| 2021-09-21 | $25.41 | $26.59 | 594,800 | — | — |
| 2021-09-20 | $25.42 | $26.60 | 1,012,800 | — | — |
| 2021-09-17 | $25.59 | $26.78 | 3,141,800 | — | — |
| 2021-09-16 | $26.45 | $27.68 | 585,900 | — | — |
| 2021-09-15 | $26.49 | $27.72 | 705,100 | — | — |
| 2021-09-14 | $26.42 | $27.64 | 974,300 | — | — |
| 2021-09-13 | $26.93 | $28.18 | 692,200 | — | — |
| 2021-09-10 | $26.26 | $27.48 | 936,400 | — | — |
| 2021-09-09 | $26.81 | $28.05 | 992,000 | — | — |
| 2021-09-08 | $27.63 | $28.91 | 874,800 | — | — |
| 2021-09-07 | $27.59 | $28.87 | 677,100 | — | — |
| 2021-09-03 | $27.82 | $29.11 | 644,900 | — | — |
| 2021-09-02 | $27.91 | $29.20 | 739,800 | — | — |
| 2021-09-01 | $27.44 | $28.71 | 536,700 | — | — |
| 2021-08-31 | $27.40 | $28.67 | 1,006,800 | — | — |
| 2021-08-30 | $27.00 | $28.25 | 614,600 | — | — |
| 2021-08-27 | $26.72 | $27.96 | 795,700 | — | — |
| 2021-08-26 | $26.61 | $27.84 | 529,700 | — | — |
| 2021-08-25 | $26.65 | $27.88 | 1,045,800 | — | — |
| 2021-08-24 | $26.54 | $27.77 | 1,210,700 | — | — |
| 2021-08-23 | $26.56 | $27.79 | 1,238,500 | — | — |
| 2021-08-20 | $26.33 | $27.55 | 751,800 | — | — |
| 2021-08-19 | $25.91 | $27.11 | 601,800 | — | — |
| 2021-08-18 | $25.86 | $27.06 | 1,110,600 | — | — |
| 2021-08-17 | $26.34 | $27.56 | 742,400 | — | — |
| 2021-08-16 | $26.71 | $27.95 | 620,600 | — | — |
| 2021-08-13 | $26.92 | $28.17 | 565,200 | — | — |
| 2021-08-12 | $26.30 | $27.52 | 683,300 | — | — |
| 2021-08-11 | $26.39 | $27.61 | 906,200 | — | — |
| 2021-08-10 | $26.69 | $27.93 | 1,000,200 | — | — |
| 2021-08-09 | $27.04 | $28.29 | 635,300 | — | — |
| 2021-08-06 | $26.82 | $28.06 | 781,000 | — | — |
| 2021-08-05 | $26.83 | $28.07 | 815,700 | — | — |
| 2021-08-04 | $26.32 | $27.54 | 889,900 | — | — |
| 2021-08-03 | $25.91 | $27.11 | 973,800 | — | — |
| 2021-08-02 | $25.53 | $26.71 | 796,200 | — | — |
| 2021-07-30 | $26.02 | $27.23 | 1,882,800 | — | — |
| 2021-07-29 | $25.63 | $26.82 | 614,300 | — | — |
| 2021-07-28 | $25.58 | $26.77 | 653,100 | — | — |
| 2021-07-27 | $25.64 | $26.83 | 1,189,700 | — | — |
| 2021-07-26 | $25.39 | $26.57 | 548,100 | — | — |
| 2021-07-23 | $25.27 | $26.44 | 682,000 | — | — |
| 2021-07-22 | $24.90 | $26.05 | 571,700 | — | — |
| 2021-07-21 | $25.18 | $26.35 | 919,500 | — | — |
| 2021-07-20 | $25.25 | $26.42 | 1,498,000 | — | — |
| 2021-07-19 | $24.39 | $25.52 | 1,067,300 | — | — |
| 2021-07-16 | $24.60 | $25.74 | 709,500 | — | — |
| 2021-07-15 | $24.58 | $25.72 | 508,800 | — | — |
| 2021-07-14 | $24.42 | $25.55 | 786,200 | — | — |
| 2021-07-13 | $24.13 | $25.25 | 638,900 | — | — |
| 2021-07-12 | $24.63 | $25.77 | 922,400 | — | — |
| 2021-07-09 | $24.45 | $25.58 | 1,171,700 | — | — |
| 2021-07-08 | $24.22 | $25.34 | 807,200 | — | — |
| 2021-07-07 | $24.23 | $25.35 | 837,300 | — | — |
| 2021-07-06 | $24.24 | $25.36 | 1,306,200 | — | — |
| 2021-07-02 | $24.07 | $25.19 | 1,358,500 | — | — |
| 2021-07-01 | $23.63 | $24.72 | 1,443,700 | — | — |
| 2021-06-30 | $23.41 | $24.49 | 1,684,500 | — | — |
| 2021-06-29 | $23.27 | $24.35 | 1,551,800 | — | — |
| 2021-06-28 | $23.64 | $24.47 | 2,481,600 | — | — |
| 2021-06-25 | $23.47 | $24.29 | 18,697,100 | — | — |
| 2021-06-24 | $23.48 | $24.30 | 7,391,500 | — | — |
| 2021-06-23 | $24.05 | $24.89 | 2,032,900 | — | — |
| 2021-06-22 | $23.72 | $24.55 | 4,305,500 | — | — |
| 2021-06-21 | $24.94 | $25.81 | 4,126,500 | — | — |
| 2021-06-18 | $24.85 | $25.72 | 22,823,300 | — | — |
| 2021-06-17 | $24.33 | $25.18 | 6,423,300 | — | — |
| 2021-06-16 | $24.97 | $25.84 | 5,632,400 | — | — |
| 2021-06-15 | $24.79 | $25.66 | 3,896,800 | — | — |
| 2021-06-14 | $25.85 | $26.76 | 4,819,600 | — | — |
| 2021-06-11 | $25.17 | $26.05 | 2,597,900 | — | — |
| 2021-06-10 | $24.84 | $25.71 | 2,443,100 | — | — |
| 2021-06-09 | $24.61 | $25.47 | 1,937,400 | — | — |
| 2021-06-08 | $24.37 | $25.22 | 2,042,800 | — | — |
| 2021-06-07 | $24.14 | $24.99 | 2,608,600 | — | — |
| 2021-06-04 | $23.90 | $24.74 | 2,115,900 | — | — |
| 2021-06-03 | $23.55 | $24.38 | 4,165,500 | — | — |
| 2021-06-02 | $23.11 | $23.92 | 2,366,200 | — | — |
| 2021-06-01 | $22.85 | $23.65 | 2,263,100 | — | — |
| 2021-05-28 | $21.84 | $22.61 | 1,527,000 | — | — |
| 2021-05-27 | $21.79 | $22.55 | 12,416,900 | — | — |
| 2021-05-26 | $21.99 | $22.76 | 2,264,700 | — | — |
| 2021-05-25 | $21.99 | $22.76 | 2,702,000 | — | — |
| 2021-05-24 | $21.83 | $22.59 | 2,591,700 | — | — |
| 2021-05-21 | $21.47 | $22.22 | 1,592,700 | — | — |
| 2021-05-20 | $21.35 | $22.10 | 2,288,600 | — | — |
| 2021-05-19 | $21.08 | $21.82 | 956,700 | — | — |
| 2021-05-18 | $21.20 | $21.94 | 1,484,700 | — | — |
| 2021-05-17 | $20.88 | $21.61 | 1,176,500 | — | — |
| 2021-05-14 | $20.59 | $21.31 | 1,125,100 | — | — |
| 2021-05-13 | $20.42 | $21.14 | 1,520,700 | — | — |
| 2021-05-12 | $20.28 | $20.99 | 2,241,500 | — | — |
| 2021-05-11 | $20.27 | $20.98 | 679,800 | — | — |
| 2021-05-10 | $20.35 | $21.06 | 494,400 | — | — |
| 2021-05-07 | $20.26 | $20.97 | 943,100 | — | — |
| 2021-05-06 | $20.05 | $20.75 | 705,300 | — | — |
| 2021-05-05 | $20.10 | $20.80 | 1,225,600 | — | — |
| 2021-05-04 | $20.29 | $21.00 | 1,052,200 | — | — |
| 2021-05-03 | $20.21 | $20.92 | 1,052,600 | — | — |
| 2021-04-30 | $20.18 | $20.89 | 1,832,100 | — | — |
| 2021-04-29 | $20.36 | $21.07 | 3,280,400 | — | — |
| 2021-04-28 | $19.56 | $20.25 | 788,200 | — | — |
| 2021-04-27 | $19.55 | $20.24 | 652,600 | — | — |
| 2021-04-26 | $19.55 | $20.24 | 683,400 | — | — |
| 2021-04-23 | $19.56 | $20.25 | 685,800 | — | — |
| 2021-04-22 | $19.46 | $20.14 | 629,200 | — | — |
| 2021-04-21 | $19.44 | $20.12 | 650,500 | — | — |
| 2021-04-20 | $19.30 | $19.98 | 817,400 | — | — |
| 2021-04-19 | $19.31 | $19.99 | 1,137,800 | — | — |
| 2021-04-16 | $19.22 | $19.89 | 1,243,600 | — | — |
| 2021-04-15 | $18.89 | $19.55 | 964,500 | — | — |
| 2021-04-14 | $18.83 | $19.49 | 881,400 | — | — |
| 2021-04-13 | $18.92 | $19.58 | 432,400 | — | — |
| 2021-04-12 | $18.65 | $19.30 | 405,000 | — | — |
| 2021-04-09 | $18.57 | $19.22 | 556,900 | — | — |
| 2021-04-08 | $18.61 | $19.26 | 458,800 | — | — |
| 2021-04-07 | $18.77 | $19.43 | 426,800 | — | — |
| 2021-04-06 | $18.80 | $19.46 | 1,092,400 | — | — |
| 2021-04-05 | $18.62 | $19.27 | 637,800 | — | — |
| 2021-04-01 | $18.40 | $19.04 | 620,700 | — | — |
| 2021-03-31 | $18.30 | $18.94 | 499,100 | — | — |
| 2021-03-30 | $18.18 | $18.82 | 706,000 | — | — |
| 2021-03-29 | $18.45 | $18.84 | 515,000 | — | — |
| 2021-03-26 | $18.49 | $18.88 | 695,900 | — | — |
| 2021-03-25 | $18.21 | $18.59 | 872,200 | — | — |
| 2021-03-24 | $18.49 | $18.88 | 970,000 | — | — |
| 2021-03-23 | $18.01 | $18.39 | 957,900 | — | — |
| 2021-03-22 | $18.18 | $18.56 | 1,110,900 | — | — |
| 2021-03-19 | $18.64 | $19.03 | 1,313,800 | — | — |
| 2021-03-18 | $18.40 | $18.79 | 910,200 | — | — |
| 2021-03-17 | $18.35 | $18.74 | 696,500 | — | — |
| 2021-03-16 | $18.59 | $18.98 | 478,000 | — | — |
| 2021-03-15 | $18.55 | $18.94 | 504,100 | — | — |
| 2021-03-12 | $18.25 | $18.63 | 614,500 | — | — |
| 2021-03-11 | $18.19 | $18.57 | 455,200 | — | — |
| 2021-03-10 | $18.17 | $18.55 | 142,300 | — | — |
| 2021-03-09 | $17.82 | $18.19 | 258,600 | — | — |
| 2021-03-08 | $17.82 | $18.19 | 428,100 | — | — |
| 2021-03-05 | $18.17 | $18.55 | 358,800 | — | — |
| 2021-03-04 | $18.24 | $18.62 | 437,600 | — | — |
| 2021-03-03 | $18.32 | $18.70 | 147,700 | — | — |
| 2021-03-02 | $18.35 | $18.74 | 382,200 | — | — |
| 2021-03-01 | $18.66 | $19.05 | 389,400 | — | — |
| 2021-02-26 | $18.09 | $18.47 | 221,000 | — | — |
| 2021-02-25 | $18.50 | $18.89 | 357,500 | — | — |
| 2021-02-24 | $18.89 | $19.29 | 442,100 | — | — |
| 2021-02-23 | $19.15 | $19.55 | 216,300 | — | — |
| 2021-02-22 | $18.74 | $19.13 | 353,300 | — | — |
| 2021-02-19 | $19.03 | $19.43 | 397,600 | — | — |
| 2021-02-18 | $18.73 | $19.12 | 576,100 | — | — |
| 2021-02-17 | $18.70 | $19.09 | 231,800 | — | — |
| 2021-02-16 | $18.61 | $19.00 | 471,700 | — | — |
| 2021-02-12 | $18.94 | $19.34 | 401,100 | — | — |
| 2021-02-11 | $18.56 | $18.95 | 480,500 | — | — |
| 2021-02-10 | $18.41 | $18.80 | 370,000 | — | — |
| 2021-02-09 | $18.24 | $18.62 | 163,400 | — | — |
| 2021-02-08 | $18.20 | $18.58 | 224,100 | — | — |
| 2021-02-05 | $18.32 | $18.70 | 252,300 | — | — |
| 2021-02-04 | $18.35 | $18.74 | 288,100 | — | — |
| 2021-02-03 | $18.30 | $18.68 | 267,200 | — | — |
| 2021-02-02 | $18.35 | $18.74 | 219,100 | — | — |
| 2021-02-01 | $18.26 | $18.64 | 264,600 | — | — |
| 2021-01-29 | $18.03 | $18.41 | 228,500 | — | — |
| 2021-01-28 | $18.38 | $18.77 | 297,900 | — | — |
| 2021-01-27 | $18.16 | $18.54 | 391,900 | — | — |
| 2021-01-26 | $18.53 | $18.92 | 252,900 | — | — |
| 2021-01-25 | $18.75 | $19.14 | 477,200 | — | — |
| 2021-01-22 | $18.16 | $18.54 | 303,000 | — | — |
| 2021-01-21 | $18.40 | $18.79 | 136,100 | — | — |
| 2021-01-20 | $18.28 | $18.66 | 164,400 | — | — |
| 2021-01-19 | $18.09 | $18.47 | 215,200 | — | — |
| 2021-01-15 | $18.58 | $18.97 | 305,900 | — | — |
| 2021-01-14 | $18.44 | $18.83 | 178,600 | — | — |
| 2021-01-13 | $18.79 | $19.18 | 259,300 | — | — |
| 2021-01-12 | $18.76 | $19.15 | 204,000 | — | — |
| 2021-01-11 | $18.77 | $19.16 | 231,100 | — | — |
| 2021-01-08 | $18.83 | $19.23 | 172,000 | — | — |
| 2021-01-07 | $18.78 | $19.17 | 200,100 | — | — |
| 2021-01-06 | $19.31 | $19.72 | 419,400 | — | — |
| 2021-01-05 | $19.26 | $19.66 | 234,000 | — | — |
| 2021-01-04 | $19.26 | $19.66 | 309,200 | — | — |