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
- 2003-10-07 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 | $24.07 | $48.88 | 4,700 | — | — |
| 2021-12-30 | $24.10 | $48.94 | 4,100 | — | — |
| 2021-12-29 | $24.41 | $49.57 | 9,800 | — | — |
| 2021-12-28 | $24.31 | $49.37 | 5,100 | — | — |
| 2021-12-27 | $24.00 | $48.74 | 3,000 | — | — |
| 2021-12-23 | $23.87 | $48.47 | 1,100 | — | — |
| 2021-12-22 | $23.85 | $48.43 | 11,100 | — | — |
| 2021-12-21 | $23.86 | $48.45 | 18,600 | — | — |
| 2021-12-20 | $23.80 | $48.33 | 9,000 | — | — |
| 2021-12-17 | $24.05 | $48.84 | 4,100 | — | — |
| 2021-12-16 | $23.95 | $48.63 | 9,900 | — | — |
| 2021-12-15 | $23.90 | $48.53 | 4,800 | — | — |
| 2021-12-14 | $23.88 | $48.49 | 6,300 | — | — |
| 2021-12-13 | $23.72 | $48.17 | 3,900 | — | — |
| 2021-12-10 | $23.94 | $48.61 | 6,000 | — | — |
| 2021-12-09 | $23.76 | $48.25 | 14,700 | — | — |
| 2021-12-08 | $24.10 | $48.94 | 700 | — | — |
| 2021-12-07 | $23.73 | $48.19 | 400 | — | — |
| 2021-12-06 | $23.73 | $48.19 | 1,800 | — | — |
| 2021-12-03 | $23.90 | $48.53 | 0 | — | — |
| 2021-12-02 | $23.90 | $48.53 | 3,500 | — | — |
| 2021-12-01 | $23.66 | $48.05 | 4,900 | — | — |
| 2021-11-30 | $23.63 | $47.98 | 2,200 | — | — |
| 2021-11-29 | $23.65 | $48.03 | 3,300 | — | — |
| 2021-11-26 | $23.70 | $48.13 | 3,100 | — | — |
| 2021-11-24 | $23.90 | $48.53 | 2,100 | — | — |
| 2021-11-23 | $23.90 | $48.53 | 3,600 | — | — |
| 2021-11-22 | $23.88 | $48.49 | 8,200 | — | — |
| 2021-11-19 | $23.79 | $48.31 | 600 | — | — |
| 2021-11-18 | $23.84 | $48.41 | 6,700 | — | — |
| 2021-11-17 | $23.96 | $48.17 | 500 | — | — |
| 2021-11-16 | $23.96 | $48.17 | 3,600 | — | — |
| 2021-11-15 | $23.95 | $48.15 | 2,400 | — | — |
| 2021-11-12 | $24.15 | $48.55 | 1,000 | — | — |
| 2021-11-11 | $23.90 | $48.05 | 3,500 | — | — |
| 2021-11-10 | $24.00 | $48.25 | 1,200 | — | — |
| 2021-11-09 | $24.00 | $48.25 | 4,000 | — | — |
| 2021-11-08 | $24.08 | $48.41 | 3,400 | — | — |
| 2021-11-05 | $24.05 | $48.35 | 2,500 | — | — |
| 2021-11-04 | $24.24 | $48.73 | 1,700 | — | — |
| 2021-11-03 | $24.00 | $48.25 | 1,000 | — | — |
| 2021-11-02 | $24.20 | $48.65 | 1,900 | — | — |
| 2021-11-01 | $24.20 | $48.65 | 7,400 | — | — |
| 2021-10-29 | $24.00 | $48.25 | 5,200 | — | — |
| 2021-10-28 | $23.95 | $48.15 | 2,900 | — | — |
| 2021-10-27 | $24.00 | $48.25 | 1,400 | — | — |
| 2021-10-26 | $24.22 | $48.69 | 2,800 | — | — |
| 2021-10-25 | $24.02 | $48.29 | 7,000 | — | — |
| 2021-10-22 | $24.00 | $48.25 | 14,800 | — | — |
| 2021-10-21 | $24.00 | $48.25 | 4,200 | — | — |
| 2021-10-20 | $24.12 | $48.49 | 2,800 | — | — |
| 2021-10-19 | $24.10 | $48.45 | 9,400 | — | — |
| 2021-10-18 | $24.22 | $48.69 | 12,600 | — | — |
| 2021-10-15 | $24.50 | $49.25 | 8,600 | — | — |
| 2021-10-14 | $23.76 | $47.77 | 0 | — | — |
| 2021-10-13 | $23.76 | $47.77 | 3,600 | — | — |
| 2021-10-12 | $23.40 | $47.04 | 14,700 | — | — |
| 2021-10-11 | $23.41 | $47.06 | 9,500 | — | — |
| 2021-10-08 | $23.28 | $46.80 | 15,400 | — | — |
| 2021-10-07 | $23.15 | $46.54 | 10,700 | — | — |
| 2021-10-06 | $23.13 | $46.50 | 600 | — | — |
| 2021-10-05 | $23.20 | $46.64 | 5,500 | — | — |
| 2021-10-04 | $23.05 | $46.34 | 4,100 | — | — |
| 2021-10-01 | $23.03 | $46.30 | 7,600 | — | — |
| 2021-09-30 | $23.45 | $47.14 | 4,900 | — | — |
| 2021-09-29 | $23.12 | $46.48 | 3,900 | — | — |
| 2021-09-28 | $23.05 | $46.34 | 7,700 | — | — |
| 2021-09-27 | $23.14 | $46.52 | 7,300 | — | — |
| 2021-09-24 | $23.48 | $47.20 | 6,400 | — | — |
| 2021-09-23 | $23.04 | $46.32 | 7,300 | — | — |
| 2021-09-22 | $23.00 | $46.24 | 38,200 | — | — |
| 2021-09-21 | $23.00 | $46.24 | 2,500 | — | — |
| 2021-09-20 | $23.04 | $46.32 | 14,100 | — | — |
| 2021-09-17 | $23.08 | $46.40 | 14,200 | — | — |
| 2021-09-16 | $23.00 | $46.24 | 4,000 | — | — |
| 2021-09-15 | $23.15 | $46.54 | 16,800 | — | — |
| 2021-09-14 | $23.00 | $46.24 | 7,600 | — | — |
| 2021-09-13 | $23.05 | $46.34 | 7,100 | — | — |
| 2021-09-10 | $23.05 | $46.34 | 9,100 | — | — |
| 2021-09-09 | $23.00 | $46.24 | 16,900 | — | — |
| 2021-09-08 | $23.05 | $46.34 | 5,800 | — | — |
| 2021-09-07 | $23.00 | $46.24 | 1,000 | — | — |
| 2021-09-03 | $23.04 | $46.32 | 3,600 | — | — |
| 2021-09-02 | $23.00 | $46.24 | 2,500 | — | — |
| 2021-09-01 | $23.00 | $46.24 | 3,600 | — | — |
| 2021-08-31 | $23.20 | $46.64 | 6,200 | — | — |
| 2021-08-30 | $23.00 | $46.24 | 9,200 | — | — |
| 2021-08-27 | $23.00 | $46.24 | 4,500 | — | — |
| 2021-08-26 | $23.06 | $46.36 | 9,000 | — | — |
| 2021-08-25 | $23.14 | $46.52 | 6,500 | — | — |
| 2021-08-24 | $23.00 | $46.24 | 4,100 | — | — |
| 2021-08-23 | $23.02 | $46.28 | 8,800 | — | — |
| 2021-08-20 | $23.55 | $47.34 | 1,200 | — | — |
| 2021-08-19 | $22.95 | $46.14 | 58,700 | — | — |
| 2021-08-18 | $23.00 | $45.75 | 6,000 | — | — |
| 2021-08-17 | $23.20 | $46.15 | 13,000 | — | — |
| 2021-08-16 | $23.35 | $46.45 | 22,900 | — | — |
| 2021-08-13 | $23.53 | $46.81 | 6,400 | — | — |
| 2021-08-12 | $22.86 | $45.48 | 24,000 | — | — |
| 2021-08-11 | $22.83 | $45.42 | 23,600 | — | — |
| 2021-08-10 | $22.88 | $45.52 | 19,700 | — | — |
| 2021-08-09 | $23.37 | $46.49 | 7,200 | — | — |
| 2021-08-06 | $23.78 | $47.31 | 8,400 | — | — |
| 2021-08-05 | $23.85 | $47.45 | 3,300 | — | — |
| 2021-08-04 | $23.27 | $46.29 | 3,300 | — | — |
| 2021-08-03 | $23.55 | $46.85 | 4,300 | — | — |
| 2021-08-02 | $23.74 | $47.23 | 4,300 | — | — |
| 2021-07-30 | $23.31 | $46.37 | 5,600 | — | — |
| 2021-07-29 | $23.70 | $47.15 | 13,700 | — | — |
| 2021-07-28 | $23.11 | $45.97 | 1,000 | — | — |
| 2021-07-27 | $23.00 | $45.75 | 0 | — | — |
| 2021-07-26 | $23.00 | $45.75 | 5,700 | — | — |
| 2021-07-23 | $23.64 | $47.03 | 3,200 | — | — |
| 2021-07-22 | $22.99 | $45.73 | 4,300 | — | — |
| 2021-07-21 | $22.71 | $45.18 | 4,300 | — | — |
| 2021-07-20 | $22.69 | $45.14 | 15,500 | — | — |
| 2021-07-19 | $22.50 | $44.76 | 13,200 | — | — |
| 2021-07-16 | $23.00 | $45.75 | 6,600 | — | — |
| 2021-07-15 | $23.15 | $46.05 | 10,100 | — | — |
| 2021-07-14 | $22.67 | $45.10 | 3,100 | — | — |
| 2021-07-13 | $22.59 | $44.94 | 15,100 | — | — |
| 2021-07-12 | $22.68 | $45.12 | 6,900 | — | — |
| 2021-07-09 | $22.76 | $45.28 | 10,700 | — | — |
| 2021-07-08 | $22.28 | $44.32 | 13,500 | — | — |
| 2021-07-07 | $22.34 | $44.44 | 22,800 | — | — |
| 2021-07-06 | $22.41 | $44.58 | 17,400 | — | — |
| 2021-07-02 | $22.38 | $44.52 | 13,200 | — | — |
| 2021-07-01 | $22.28 | $44.32 | 8,200 | — | — |
| 2021-06-30 | $22.15 | $44.06 | 18,300 | — | — |
| 2021-06-29 | $22.10 | $43.96 | 17,800 | — | — |
| 2021-06-28 | $22.28 | $44.32 | 16,000 | — | — |
| 2021-06-25 | $22.14 | $44.04 | 580,700 | — | — |
| 2021-06-24 | $22.14 | $44.04 | 34,700 | — | — |
| 2021-06-23 | $21.92 | $43.61 | 35,100 | — | — |
| 2021-06-22 | $22.04 | $43.85 | 27,700 | — | — |
| 2021-06-21 | $21.90 | $43.57 | 32,800 | — | — |
| 2021-06-18 | $22.00 | $43.77 | 34,700 | — | — |
| 2021-06-17 | $21.96 | $43.69 | 23,700 | — | — |
| 2021-06-16 | $22.02 | $43.81 | 19,600 | — | — |
| 2021-06-15 | $22.02 | $43.81 | 18,100 | — | — |
| 2021-06-14 | $21.96 | $43.69 | 15,500 | — | — |
| 2021-06-11 | $22.05 | $43.86 | 7,400 | — | — |
| 2021-06-10 | $22.11 | $43.98 | 13,000 | — | — |
| 2021-06-09 | $22.06 | $43.88 | 28,800 | — | — |
| 2021-06-08 | $22.08 | $43.92 | 6,100 | — | — |
| 2021-06-07 | $22.04 | $43.85 | 17,200 | — | — |
| 2021-06-04 | $22.00 | $43.77 | 8,600 | — | — |
| 2021-06-03 | $22.27 | $44.30 | 13,900 | — | — |
| 2021-06-02 | $21.96 | $43.69 | 8,200 | — | — |
| 2021-06-01 | $21.79 | $43.35 | 7,100 | — | — |
| 2021-05-28 | $21.75 | $43.27 | 9,300 | — | — |
| 2021-05-27 | $21.78 | $43.33 | 10,200 | — | — |
| 2021-05-26 | $21.86 | $43.49 | 6,200 | — | — |
| 2021-05-25 | $21.75 | $43.27 | 11,800 | — | — |
| 2021-05-24 | $21.90 | $43.57 | 9,000 | — | — |
| 2021-05-21 | $22.05 | $43.86 | 6,300 | — | — |
| 2021-05-20 | $22.20 | $44.16 | 32,100 | — | — |
| 2021-05-19 | $22.71 | $44.70 | 19,200 | — | — |
| 2021-05-18 | $22.35 | $43.99 | 8,800 | — | — |
| 2021-05-17 | $22.64 | $44.56 | 12,900 | — | — |
| 2021-05-14 | $22.49 | $44.27 | 26,900 | — | — |
| 2021-05-13 | $21.91 | $43.13 | 59,600 | — | — |
| 2021-05-12 | $21.66 | $42.63 | 35,000 | — | — |
| 2021-05-11 | $21.76 | $42.83 | 17,800 | — | — |
| 2021-05-10 | $21.65 | $42.61 | 25,100 | — | — |
| 2021-05-07 | $21.56 | $42.44 | 13,100 | — | — |
| 2021-05-06 | $21.69 | $42.69 | 11,000 | — | — |
| 2021-05-05 | $21.97 | $43.24 | 23,400 | — | — |
| 2021-05-04 | $21.74 | $42.79 | 20,000 | — | — |
| 2021-05-03 | $22.16 | $43.62 | 15,900 | — | — |
| 2021-04-30 | $21.50 | $42.32 | 20,600 | — | — |
| 2021-04-29 | $21.48 | $42.28 | 12,000 | — | — |
| 2021-04-28 | $21.42 | $42.16 | 6,400 | — | — |
| 2021-04-27 | $21.40 | $42.12 | 15,800 | — | — |
| 2021-04-26 | $21.44 | $42.20 | 12,200 | — | — |
| 2021-04-23 | $21.31 | $41.94 | 10,700 | — | — |
| 2021-04-22 | $21.23 | $41.79 | 13,800 | — | — |
| 2021-04-21 | $21.10 | $41.53 | 4,500 | — | — |
| 2021-04-20 | $21.04 | $41.41 | 12,300 | — | — |
| 2021-04-19 | $21.04 | $41.41 | 14,800 | — | — |
| 2021-04-16 | $21.01 | $41.35 | 14,200 | — | — |
| 2021-04-15 | $20.71 | $40.76 | 4,400 | — | — |
| 2021-04-14 | $20.76 | $40.86 | 9,700 | — | — |
| 2021-04-13 | $21.02 | $41.37 | 13,400 | — | — |
| 2021-04-12 | $20.67 | $40.69 | 21,400 | — | — |
| 2021-04-09 | $21.68 | $42.67 | 8,000 | — | — |
| 2021-04-08 | $21.51 | $42.34 | 7,700 | — | — |
| 2021-04-07 | $21.60 | $42.52 | 8,300 | — | — |
| 2021-04-06 | $21.89 | $43.09 | 16,400 | — | — |
| 2021-04-05 | $22.17 | $43.64 | 9,100 | — | — |
| 2021-04-01 | $22.30 | $43.89 | 4,400 | — | — |
| 2021-03-31 | $22.13 | $43.56 | 27,400 | — | — |
| 2021-03-30 | $23.00 | $45.27 | 23,200 | — | — |
| 2021-03-29 | $22.02 | $43.34 | 8,800 | — | — |
| 2021-03-26 | $22.26 | $43.81 | 7,400 | — | — |
| 2021-03-25 | $22.45 | $44.19 | 7,300 | — | — |
| 2021-03-24 | $22.00 | $43.30 | 10,100 | — | — |
| 2021-03-23 | $22.50 | $44.29 | 8,600 | — | — |
| 2021-03-22 | $23.01 | $45.29 | 13,800 | — | — |
| 2021-03-19 | $24.65 | $48.52 | 53,300 | — | — |
| 2021-03-18 | $23.20 | $45.66 | 14,800 | — | — |
| 2021-03-17 | $23.02 | $45.31 | 8,200 | — | — |
| 2021-03-16 | $22.93 | $45.13 | 24,000 | — | — |
| 2021-03-15 | $23.43 | $46.12 | 23,700 | — | — |
| 2021-03-12 | $23.83 | $46.90 | 10,700 | — | — |
| 2021-03-11 | $23.88 | $47.00 | 14,200 | — | — |
| 2021-03-10 | $23.30 | $45.86 | 13,000 | — | — |
| 2021-03-09 | $22.86 | $45.00 | 21,600 | — | — |
| 2021-03-08 | $22.55 | $44.39 | 14,100 | — | — |
| 2021-03-05 | $21.82 | $42.95 | 13,500 | — | — |
| 2021-03-04 | $21.70 | $42.71 | 17,200 | — | — |
| 2021-03-03 | $21.43 | $42.18 | 11,300 | — | — |
| 2021-03-02 | $21.19 | $41.71 | 15,400 | — | — |
| 2021-03-01 | $20.69 | $40.72 | 8,600 | — | — |
| 2021-02-26 | $20.35 | $40.06 | 7,900 | — | — |
| 2021-02-25 | $20.70 | $40.74 | 20,200 | — | — |
| 2021-02-24 | $20.63 | $40.61 | 15,000 | — | — |
| 2021-02-23 | $19.50 | $38.38 | 15,500 | — | — |
| 2021-02-22 | $19.25 | $37.89 | 5,600 | — | — |
| 2021-02-19 | $19.29 | $37.97 | 17,100 | — | — |
| 2021-02-18 | $19.20 | $37.79 | 9,800 | — | — |
| 2021-02-17 | $19.30 | $37.99 | 10,600 | — | — |
| 2021-02-16 | $19.11 | $37.61 | 18,600 | — | — |
| 2021-02-12 | $18.73 | $36.87 | 8,500 | — | — |
| 2021-02-11 | $19.15 | $37.22 | 17,000 | — | — |
| 2021-02-10 | $19.36 | $37.63 | 12,300 | — | — |
| 2021-02-09 | $19.14 | $37.20 | 6,100 | — | — |
| 2021-02-08 | $19.09 | $37.10 | 11,800 | — | — |
| 2021-02-05 | $18.35 | $35.67 | 19,000 | — | — |
| 2021-02-04 | $18.75 | $36.44 | 9,600 | — | — |
| 2021-02-03 | $18.75 | $36.44 | 9,600 | — | — |
| 2021-02-02 | $18.63 | $36.21 | 5,900 | — | — |
| 2021-02-01 | $18.72 | $36.39 | 7,300 | — | — |
| 2021-01-29 | $18.01 | $35.01 | 12,800 | — | — |
| 2021-01-28 | $18.50 | $35.96 | 10,700 | — | — |
| 2021-01-27 | $18.10 | $35.18 | 27,700 | — | — |
| 2021-01-26 | $18.97 | $36.87 | 16,000 | — | — |
| 2021-01-25 | $19.03 | $36.99 | 8,100 | — | — |
| 2021-01-22 | $19.45 | $37.80 | 16,800 | — | — |
| 2021-01-21 | $18.75 | $36.44 | 15,800 | — | — |
| 2021-01-20 | $19.15 | $37.22 | 11,800 | — | — |
| 2021-01-19 | $19.41 | $37.73 | 16,000 | — | — |
| 2021-01-15 | $19.82 | $38.52 | 5,900 | — | — |
| 2021-01-14 | $20.13 | $39.13 | 20,900 | — | — |
| 2021-01-13 | $20.46 | $39.77 | 16,700 | — | — |
| 2021-01-12 | $20.78 | $40.39 | 14,300 | — | — |
| 2021-01-11 | $19.80 | $38.48 | 15,500 | — | — |
| 2021-01-08 | $19.62 | $38.13 | 7,500 | — | — |
| 2021-01-07 | $19.87 | $38.62 | 16,600 | — | — |
| 2021-01-06 | $20.28 | $39.42 | 18,000 | — | — |
| 2021-01-05 | $19.36 | $37.63 | 13,300 | — | — |
| 2021-01-04 | $19.61 | $38.11 | 6,200 | — | — |