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
- 1994-02-23 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 | $23.22 | $24.04 | 283,900 | — | — |
| 2021-12-30 | $23.27 | $24.09 | 192,200 | — | — |
| 2021-12-29 | $23.61 | $24.44 | 247,300 | — | — |
| 2021-12-28 | $23.15 | $23.96 | 208,400 | — | — |
| 2021-12-27 | $23.21 | $24.03 | 242,500 | — | — |
| 2021-12-23 | $22.71 | $23.51 | 213,700 | — | — |
| 2021-12-22 | $22.82 | $23.62 | 281,100 | — | — |
| 2021-12-21 | $22.11 | $22.89 | 361,800 | — | — |
| 2021-12-20 | $21.23 | $21.98 | 532,100 | — | — |
| 2021-12-17 | $20.99 | $21.73 | 555,500 | — | — |
| 2021-12-16 | $21.91 | $22.68 | 512,700 | — | — |
| 2021-12-15 | $22.40 | $23.19 | 481,000 | — | — |
| 2021-12-14 | $21.74 | $22.51 | 284,300 | — | — |
| 2021-12-13 | $22.14 | $22.92 | 386,100 | — | — |
| 2021-12-10 | $23.52 | $24.35 | 361,500 | — | — |
| 2021-12-09 | $22.70 | $23.50 | 374,600 | — | — |
| 2021-12-08 | $22.46 | $23.25 | 246,800 | — | — |
| 2021-12-07 | $22.35 | $23.14 | 382,800 | — | — |
| 2021-12-06 | $22.20 | $22.98 | 486,600 | — | — |
| 2021-12-03 | $20.95 | $21.69 | 405,900 | — | — |
| 2021-12-02 | $20.91 | $21.65 | 369,800 | — | — |
| 2021-12-01 | $19.63 | $20.32 | 355,400 | — | — |
| 2021-11-30 | $19.64 | $20.33 | 371,200 | — | — |
| 2021-11-29 | $19.94 | $20.64 | 448,800 | — | — |
| 2021-11-26 | $20.10 | $20.81 | 304,300 | — | — |
| 2021-11-24 | $20.74 | $21.47 | 181,100 | — | — |
| 2021-11-23 | $21.04 | $21.78 | 349,400 | — | — |
| 2021-11-22 | $21.10 | $21.84 | 388,400 | — | — |
| 2021-11-19 | $21.51 | $22.27 | 434,900 | — | — |
| 2021-11-18 | $22.15 | $22.93 | 405,100 | — | — |
| 2021-11-17 | $22.49 | $23.28 | 403,000 | — | — |
| 2021-11-16 | $22.18 | $22.96 | 664,900 | — | — |
| 2021-11-15 | $21.49 | $22.25 | 427,200 | — | — |
| 2021-11-12 | $21.40 | $22.15 | 416,000 | — | — |
| 2021-11-11 | $21.55 | $22.31 | 1,460,100 | — | — |
| 2021-11-10 | $18.79 | $19.45 | 487,400 | — | — |
| 2021-11-09 | $19.49 | $20.18 | 272,600 | — | — |
| 2021-11-08 | $18.74 | $19.40 | 173,300 | — | — |
| 2021-11-05 | $18.74 | $19.40 | 294,500 | — | — |
| 2021-11-04 | $18.11 | $18.75 | 214,800 | — | — |
| 2021-11-03 | $18.32 | $18.96 | 263,300 | — | — |
| 2021-11-02 | $17.66 | $18.28 | 286,000 | — | — |
| 2021-11-01 | $18.37 | $19.02 | 211,300 | — | — |
| 2021-10-29 | $18.11 | $18.75 | 193,500 | — | — |
| 2021-10-28 | $17.96 | $18.59 | 279,900 | — | — |
| 2021-10-27 | $17.71 | $18.33 | 290,600 | — | — |
| 2021-10-26 | $18.24 | $18.88 | 286,000 | — | — |
| 2021-10-25 | $18.70 | $19.36 | 139,400 | — | — |
| 2021-10-22 | $18.42 | $19.07 | 230,500 | — | — |
| 2021-10-21 | $18.74 | $19.40 | 214,600 | — | — |
| 2021-10-20 | $18.74 | $19.40 | 384,800 | — | — |
| 2021-10-19 | $17.84 | $18.47 | 249,000 | — | — |
| 2021-10-18 | $18.33 | $18.98 | 414,300 | — | — |
| 2021-10-15 | $17.72 | $18.34 | 465,500 | — | — |
| 2021-10-14 | $18.03 | $18.66 | 358,100 | — | — |
| 2021-10-13 | $17.13 | $17.73 | 131,400 | — | — |
| 2021-10-12 | $17.13 | $17.73 | 205,500 | — | — |
| 2021-10-11 | $17.00 | $17.60 | 133,300 | — | — |
| 2021-10-08 | $17.01 | $17.61 | 161,000 | — | — |
| 2021-10-07 | $17.25 | $17.86 | 243,500 | — | — |
| 2021-10-06 | $16.96 | $17.56 | 482,700 | — | — |
| 2021-10-05 | $17.26 | $17.87 | 184,400 | — | — |
| 2021-10-04 | $17.39 | $18.00 | 248,900 | — | — |
| 2021-10-01 | $17.48 | $18.10 | 279,500 | — | — |
| 2021-09-30 | $17.25 | $17.86 | 310,300 | — | — |
| 2021-09-29 | $17.81 | $18.44 | 151,800 | — | — |
| 2021-09-28 | $17.85 | $18.48 | 284,900 | — | — |
| 2021-09-27 | $18.28 | $18.92 | 213,100 | — | — |
| 2021-09-24 | $17.79 | $18.42 | 208,200 | — | — |
| 2021-09-23 | $17.66 | $18.28 | 223,700 | — | — |
| 2021-09-22 | $17.56 | $18.18 | 241,500 | — | — |
| 2021-09-21 | $17.15 | $17.75 | 245,000 | — | — |
| 2021-09-20 | $17.43 | $18.04 | 417,200 | — | — |
| 2021-09-17 | $18.28 | $18.92 | 593,400 | — | — |
| 2021-09-16 | $18.12 | $18.76 | 277,900 | — | — |
| 2021-09-15 | $17.85 | $18.48 | 312,100 | — | — |
| 2021-09-14 | $17.62 | $18.24 | 398,700 | — | — |
| 2021-09-13 | $18.01 | $18.64 | 432,100 | — | — |
| 2021-09-10 | $18.09 | $18.73 | 223,300 | — | — |
| 2021-09-09 | $18.28 | $18.92 | 294,100 | — | — |
| 2021-09-08 | $18.27 | $18.91 | 512,600 | — | — |
| 2021-09-07 | $18.95 | $19.62 | 361,100 | — | — |
| 2021-09-03 | $18.96 | $19.63 | 497,200 | — | — |
| 2021-09-02 | $19.15 | $19.82 | 376,300 | — | — |
| 2021-09-01 | $19.41 | $20.09 | 507,300 | — | — |
| 2021-08-31 | $18.71 | $19.37 | 293,700 | — | — |
| 2021-08-30 | $18.60 | $19.25 | 209,100 | — | — |
| 2021-08-27 | $18.99 | $19.66 | 302,900 | — | — |
| 2021-08-26 | $18.34 | $18.99 | 279,400 | — | — |
| 2021-08-25 | $18.75 | $19.41 | 361,500 | — | — |
| 2021-08-24 | $18.49 | $19.14 | 517,700 | — | — |
| 2021-08-23 | $17.89 | $18.52 | 302,700 | — | — |
| 2021-08-20 | $17.98 | $18.61 | 311,800 | — | — |
| 2021-08-19 | $17.51 | $18.13 | 349,900 | — | — |
| 2021-08-18 | $17.31 | $17.92 | 274,400 | — | — |
| 2021-08-17 | $17.42 | $18.03 | 639,100 | — | — |
| 2021-08-16 | $18.06 | $18.70 | 468,200 | — | — |
| 2021-08-13 | $17.75 | $18.37 | 202,500 | — | — |
| 2021-08-12 | $17.93 | $18.56 | 289,000 | — | — |
| 2021-08-11 | $18.21 | $18.85 | 346,400 | — | — |
| 2021-08-10 | $17.37 | $17.98 | 255,400 | — | — |
| 2021-08-09 | $17.20 | $17.81 | 242,300 | — | — |
| 2021-08-06 | $17.64 | $18.26 | 259,300 | — | — |
| 2021-08-05 | $17.47 | $18.09 | 436,000 | — | — |
| 2021-08-04 | $16.92 | $17.52 | 445,900 | — | — |
| 2021-08-03 | $17.63 | $18.25 | 530,200 | — | — |
| 2021-08-02 | $17.81 | $18.44 | 465,300 | — | — |
| 2021-07-30 | $18.26 | $18.90 | 617,100 | — | — |
| 2021-07-29 | $18.45 | $19.10 | 811,300 | — | — |
| 2021-07-28 | $17.48 | $18.10 | 275,600 | — | — |
| 2021-07-27 | $17.42 | $18.03 | 249,900 | — | — |
| 2021-07-26 | $17.17 | $17.77 | 453,300 | — | — |
| 2021-07-23 | $17.62 | $18.24 | 379,800 | — | — |
| 2021-07-22 | $17.05 | $17.65 | 393,900 | — | — |
| 2021-07-21 | $17.56 | $18.18 | 699,400 | — | — |
| 2021-07-20 | $16.94 | $17.54 | 385,900 | — | — |
| 2021-07-19 | $16.18 | $16.75 | 554,600 | — | — |
| 2021-07-16 | $16.62 | $17.21 | 332,300 | — | — |
| 2021-07-15 | $16.80 | $17.39 | 401,000 | — | — |
| 2021-07-14 | $17.17 | $17.77 | 366,600 | — | — |
| 2021-07-13 | $17.18 | $17.78 | 823,100 | — | — |
| 2021-07-12 | $17.86 | $18.49 | 404,900 | — | — |
| 2021-07-09 | $18.05 | $18.69 | 363,400 | — | — |
| 2021-07-08 | $17.58 | $18.20 | 672,300 | — | — |
| 2021-07-07 | $18.65 | $19.31 | 368,300 | — | — |
| 2021-07-06 | $18.23 | $18.87 | 899,700 | — | — |
| 2021-07-02 | $19.39 | $20.07 | 328,700 | — | — |
| 2021-07-01 | $19.90 | $20.60 | 479,800 | — | — |
| 2021-06-30 | $19.29 | $19.97 | 464,200 | — | — |
| 2021-06-29 | $19.49 | $20.18 | 366,900 | — | — |
| 2021-06-28 | $19.38 | $20.06 | 464,800 | — | — |
| 2021-06-25 | $19.39 | $20.07 | 1,006,600 | — | — |
| 2021-06-24 | $20.19 | $20.90 | 457,300 | — | — |
| 2021-06-23 | $20.58 | $21.30 | 407,700 | — | — |
| 2021-06-22 | $21.02 | $21.76 | 288,100 | — | — |
| 2021-06-21 | $21.10 | $21.84 | 442,400 | — | — |
| 2021-06-18 | $20.62 | $21.35 | 445,200 | — | — |
| 2021-06-17 | $20.79 | $21.52 | 631,800 | — | — |
| 2021-06-16 | $21.17 | $21.92 | 376,800 | — | — |
| 2021-06-15 | $21.53 | $22.29 | 511,000 | — | — |
| 2021-06-14 | $21.15 | $21.89 | 455,000 | — | — |
| 2021-06-11 | $21.40 | $22.15 | 479,700 | — | — |
| 2021-06-10 | $20.98 | $21.72 | 1,379,500 | — | — |
| 2021-06-09 | $22.09 | $22.87 | 850,600 | — | — |
| 2021-06-08 | $23.60 | $24.43 | 267,700 | — | — |
| 2021-06-07 | $23.55 | $24.38 | 271,300 | — | — |
| 2021-06-04 | $23.49 | $24.32 | 256,300 | — | — |
| 2021-06-03 | $23.06 | $23.87 | 317,600 | — | — |
| 2021-06-02 | $23.75 | $24.59 | 408,400 | — | — |
| 2021-06-01 | $24.00 | $24.84 | 323,000 | — | — |
| 2021-05-28 | $23.81 | $24.65 | 232,600 | — | — |
| 2021-05-27 | $23.76 | $24.60 | 266,600 | — | — |
| 2021-05-26 | $23.91 | $24.75 | 366,600 | — | — |
| 2021-05-25 | $23.13 | $23.94 | 449,300 | — | — |
| 2021-05-24 | $22.68 | $23.48 | 336,900 | — | — |
| 2021-05-21 | $22.76 | $23.56 | 325,500 | — | — |
| 2021-05-20 | $22.90 | $23.71 | 427,200 | — | — |
| 2021-05-19 | $22.48 | $23.27 | 346,200 | — | — |
| 2021-05-18 | $22.53 | $23.32 | 422,300 | — | — |
| 2021-05-17 | $23.56 | $24.39 | 365,900 | — | — |
| 2021-05-14 | $23.83 | $24.67 | 425,800 | — | — |
| 2021-05-13 | $22.98 | $23.79 | 622,100 | — | — |
| 2021-05-12 | $21.13 | $21.87 | 653,600 | — | — |
| 2021-05-11 | $23.57 | $24.40 | 589,800 | — | — |
| 2021-05-10 | $25.10 | $25.98 | 457,000 | — | — |
| 2021-05-07 | $25.31 | $26.20 | 384,400 | — | — |
| 2021-05-06 | $24.17 | $25.02 | 412,900 | — | — |
| 2021-05-05 | $24.61 | $25.48 | 371,800 | — | — |
| 2021-05-04 | $24.77 | $25.64 | 729,800 | — | — |
| 2021-05-03 | $23.81 | $24.65 | 850,700 | — | — |
| 2021-04-30 | $22.31 | $23.10 | 908,600 | — | — |
| 2021-04-29 | $21.80 | $22.57 | 561,200 | — | — |
| 2021-04-28 | $21.39 | $22.14 | 343,100 | — | — |
| 2021-04-27 | $20.52 | $21.24 | 293,500 | — | — |
| 2021-04-26 | $20.56 | $21.28 | 307,300 | — | — |
| 2021-04-23 | $19.87 | $20.57 | 303,800 | — | — |
| 2021-04-22 | $19.54 | $20.23 | 272,600 | — | — |
| 2021-04-21 | $19.75 | $20.45 | 236,000 | — | — |
| 2021-04-20 | $19.56 | $20.25 | 480,200 | — | — |
| 2021-04-19 | $20.65 | $21.38 | 404,400 | — | — |
| 2021-04-16 | $21.38 | $22.13 | 1,077,700 | — | — |
| 2021-04-15 | $21.35 | $22.10 | 230,300 | — | — |
| 2021-04-14 | $21.38 | $22.13 | 187,500 | — | — |
| 2021-04-13 | $21.33 | $22.08 | 233,200 | — | — |
| 2021-04-12 | $21.42 | $22.17 | 211,800 | — | — |
| 2021-04-09 | $21.30 | $22.05 | 247,300 | — | — |
| 2021-04-08 | $20.57 | $21.29 | 248,200 | — | — |
| 2021-04-07 | $21.11 | $21.85 | 218,900 | — | — |
| 2021-04-06 | $21.72 | $22.48 | 242,100 | — | — |
| 2021-04-05 | $21.83 | $22.60 | 295,000 | — | — |
| 2021-04-01 | $21.47 | $22.23 | 297,700 | — | — |
| 2021-03-31 | $20.92 | $21.66 | 564,200 | — | — |
| 2021-03-30 | $20.72 | $21.45 | 387,200 | — | — |
| 2021-03-29 | $19.69 | $20.38 | 339,300 | — | — |
| 2021-03-26 | $20.96 | $21.70 | 372,000 | — | — |
| 2021-03-25 | $19.99 | $20.69 | 391,800 | — | — |
| 2021-03-24 | $19.26 | $19.94 | 383,100 | — | — |
| 2021-03-23 | $19.36 | $20.04 | 430,700 | — | — |
| 2021-03-22 | $20.30 | $21.01 | 265,600 | — | — |
| 2021-03-19 | $20.44 | $21.16 | 777,500 | — | — |
| 2021-03-18 | $19.84 | $20.54 | 471,000 | — | — |
| 2021-03-17 | $21.78 | $22.55 | 441,200 | — | — |
| 2021-03-16 | $20.65 | $21.38 | 450,000 | — | — |
| 2021-03-15 | $21.14 | $21.88 | 553,000 | — | — |
| 2021-03-12 | $20.53 | $21.25 | 520,900 | — | — |
| 2021-03-11 | $21.22 | $21.97 | 467,700 | — | — |
| 2021-03-10 | $21.33 | $22.08 | 1,003,100 | — | — |
| 2021-03-09 | $20.06 | $20.77 | 1,727,100 | — | — |
| 2021-03-08 | $18.82 | $19.48 | 447,400 | — | — |
| 2021-03-05 | $17.99 | $18.62 | 545,600 | — | — |
| 2021-03-04 | $17.44 | $18.05 | 689,800 | — | — |
| 2021-03-03 | $18.43 | $19.08 | 641,000 | — | — |
| 2021-03-02 | $18.99 | $19.66 | 1,080,800 | — | — |
| 2021-03-01 | $17.85 | $18.48 | 365,500 | — | — |
| 2021-02-26 | $17.67 | $18.29 | 325,900 | — | — |
| 2021-02-25 | $17.32 | $17.93 | 625,700 | — | — |
| 2021-02-24 | $18.42 | $19.07 | 358,100 | — | — |
| 2021-02-23 | $17.92 | $18.55 | 491,500 | — | — |
| 2021-02-22 | $18.16 | $18.80 | 346,500 | — | — |
| 2021-02-19 | $18.54 | $19.19 | 483,700 | — | — |
| 2021-02-18 | $17.78 | $18.41 | 244,200 | — | — |
| 2021-02-17 | $18.33 | $18.98 | 254,800 | — | — |
| 2021-02-16 | $18.25 | $18.89 | 560,300 | — | — |
| 2021-02-12 | $18.65 | $19.31 | 288,600 | — | — |
| 2021-02-11 | $19.29 | $19.97 | 238,000 | — | — |
| 2021-02-10 | $19.15 | $19.82 | 354,800 | — | — |
| 2021-02-09 | $19.29 | $19.97 | 297,600 | — | — |
| 2021-02-08 | $19.85 | $20.55 | 353,900 | — | — |
| 2021-02-05 | $19.27 | $19.95 | 338,100 | — | — |
| 2021-02-04 | $18.33 | $18.98 | 340,700 | — | — |
| 2021-02-03 | $17.85 | $18.48 | 298,000 | — | — |
| 2021-02-02 | $17.75 | $18.37 | 575,900 | — | — |
| 2021-02-01 | $17.06 | $17.66 | 377,000 | — | — |
| 2021-01-29 | $16.62 | $17.21 | 827,100 | — | — |
| 2021-01-28 | $18.24 | $18.88 | 575,100 | — | — |
| 2021-01-27 | $18.51 | $19.16 | 364,500 | — | — |
| 2021-01-26 | $19.05 | $19.72 | 406,000 | — | — |
| 2021-01-25 | $19.82 | $20.52 | 344,700 | — | — |
| 2021-01-22 | $20.07 | $20.78 | 625,300 | — | — |
| 2021-01-21 | $19.30 | $19.98 | 1,387,600 | — | — |
| 2021-01-20 | $18.36 | $19.01 | 2,349,500 | — | — |
| 2021-01-19 | $15.74 | $16.29 | 225,900 | — | — |
| 2021-01-15 | $15.37 | $15.91 | 208,500 | — | — |
| 2021-01-14 | $15.57 | $16.12 | 213,200 | — | — |
| 2021-01-13 | $15.44 | $15.98 | 232,000 | — | — |
| 2021-01-12 | $15.18 | $15.71 | 287,800 | — | — |
| 2021-01-11 | $15.00 | $15.53 | 464,800 | — | — |
| 2021-01-08 | $15.06 | $15.59 | 302,200 | — | — |
| 2021-01-07 | $15.85 | $16.41 | 345,800 | — | — |
| 2021-01-06 | $15.27 | $15.81 | 453,300 | — | — |
| 2021-01-05 | $14.77 | $15.29 | 411,800 | — | — |
| 2021-01-04 | $14.65 | $15.17 | 429,600 | — | — |