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
- 2018-09-26 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 | $26.20 | $26.31 | 13,000 | — | — |
| 2021-12-30 | $26.41 | $26.52 | 14,400 | — | — |
| 2021-12-29 | $26.03 | $26.14 | 32,100 | — | — |
| 2021-12-28 | $26.52 | $26.63 | 22,700 | — | — |
| 2021-12-27 | $26.17 | $26.28 | 17,900 | — | — |
| 2021-12-23 | $26.09 | $26.20 | 25,800 | — | — |
| 2021-12-22 | $25.00 | $25.10 | 28,100 | — | — |
| 2021-12-21 | $24.48 | $24.58 | 52,300 | — | — |
| 2021-12-20 | $24.10 | $24.20 | 41,900 | — | — |
| 2021-12-17 | $24.96 | $25.06 | 59,300 | — | — |
| 2021-12-16 | $25.19 | $25.29 | 81,900 | — | — |
| 2021-12-15 | $25.38 | $25.48 | 39,800 | — | — |
| 2021-12-14 | $25.72 | $25.82 | 24,200 | — | — |
| 2021-12-13 | $26.24 | $26.35 | 42,900 | — | — |
| 2021-12-10 | $26.89 | $27.00 | 21,100 | — | — |
| 2021-12-09 | $26.88 | $26.99 | 18,000 | — | — |
| 2021-12-08 | $26.85 | $26.96 | 13,800 | — | — |
| 2021-12-07 | $27.09 | $27.20 | 11,600 | — | — |
| 2021-12-06 | $27.06 | $27.17 | 31,500 | — | — |
| 2021-12-03 | $26.96 | $27.07 | 22,500 | — | — |
| 2021-12-02 | $27.29 | $27.40 | 11,600 | — | — |
| 2021-12-01 | $26.78 | $26.89 | 31,100 | — | — |
| 2021-11-30 | $26.57 | $26.68 | 32,800 | — | — |
| 2021-11-29 | $26.82 | $26.93 | 68,400 | — | — |
| 2021-11-26 | $26.50 | $26.61 | 17,800 | — | — |
| 2021-11-24 | $27.99 | $28.10 | 13,400 | — | — |
| 2021-11-23 | $27.77 | $27.88 | 22,900 | — | — |
| 2021-11-22 | $27.51 | $27.62 | 17,100 | — | — |
| 2021-11-19 | $27.00 | $27.11 | 7,300 | — | — |
| 2021-11-18 | $27.22 | $27.33 | 16,100 | — | — |
| 2021-11-17 | $27.05 | $27.16 | 17,800 | — | — |
| 2021-11-16 | $27.10 | $27.21 | 32,100 | — | — |
| 2021-11-15 | $27.63 | $27.74 | 25,300 | — | — |
| 2021-11-12 | $27.85 | $27.96 | 34,200 | — | — |
| 2021-11-11 | $27.55 | $27.61 | 18,600 | — | — |
| 2021-11-10 | $27.46 | $27.52 | 18,200 | — | — |
| 2021-11-09 | $27.10 | $27.16 | 22,900 | — | — |
| 2021-11-08 | $27.39 | $27.45 | 21,300 | — | — |
| 2021-11-05 | $27.60 | $27.66 | 51,100 | — | — |
| 2021-11-04 | $27.02 | $27.08 | 19,700 | — | — |
| 2021-11-03 | $26.59 | $26.65 | 41,300 | — | — |
| 2021-11-02 | $26.19 | $26.25 | 29,500 | — | — |
| 2021-11-01 | $25.87 | $25.93 | 70,000 | — | — |
| 2021-10-29 | $25.45 | $25.51 | 21,200 | — | — |
| 2021-10-28 | $25.92 | $25.98 | 9,200 | — | — |
| 2021-10-27 | $25.50 | $25.56 | 30,300 | — | — |
| 2021-10-26 | $25.99 | $26.05 | 59,900 | — | — |
| 2021-10-25 | $24.78 | $24.83 | 8,400 | — | — |
| 2021-10-22 | $24.47 | $24.52 | 5,000 | — | — |
| 2021-10-21 | $24.28 | $24.33 | 7,700 | — | — |
| 2021-10-20 | $24.49 | $24.54 | 8,100 | — | — |
| 2021-10-19 | $24.42 | $24.47 | 12,000 | — | — |
| 2021-10-18 | $24.44 | $24.49 | 6,000 | — | — |
| 2021-10-15 | $24.38 | $24.43 | 15,000 | — | — |
| 2021-10-14 | $24.63 | $24.68 | 22,400 | — | — |
| 2021-10-13 | $24.25 | $24.30 | 3,700 | — | — |
| 2021-10-12 | $24.51 | $24.56 | 28,100 | — | — |
| 2021-10-11 | $24.08 | $24.13 | 13,600 | — | — |
| 2021-10-08 | $24.81 | $24.86 | 6,200 | — | — |
| 2021-10-07 | $24.53 | $24.58 | 18,100 | — | — |
| 2021-10-06 | $24.69 | $24.74 | 16,600 | — | — |
| 2021-10-05 | $24.84 | $24.89 | 17,100 | — | — |
| 2021-10-04 | $24.42 | $24.47 | 28,800 | — | — |
| 2021-10-01 | $24.46 | $24.51 | 63,000 | — | — |
| 2021-09-30 | $24.06 | $24.11 | 32,100 | — | — |
| 2021-09-29 | $24.40 | $24.45 | 15,300 | — | — |
| 2021-09-28 | $23.89 | $23.94 | 12,700 | — | — |
| 2021-09-27 | $24.00 | $24.05 | 21,400 | — | — |
| 2021-09-24 | $23.61 | $23.66 | 8,900 | — | — |
| 2021-09-23 | $23.11 | $23.16 | 27,600 | — | — |
| 2021-09-22 | $22.00 | $22.05 | 14,700 | — | — |
| 2021-09-21 | $22.22 | $22.27 | 9,600 | — | — |
| 2021-09-20 | $22.07 | $22.12 | 17,900 | — | — |
| 2021-09-17 | $22.91 | $22.96 | 80,300 | — | — |
| 2021-09-16 | $22.15 | $22.20 | 11,300 | — | — |
| 2021-09-15 | $22.17 | $22.22 | 17,000 | — | — |
| 2021-09-14 | $21.86 | $21.91 | 25,700 | — | — |
| 2021-09-13 | $22.28 | $22.33 | 13,300 | — | — |
| 2021-09-10 | $22.38 | $22.43 | 19,700 | — | — |
| 2021-09-09 | $22.70 | $22.75 | 19,000 | — | — |
| 2021-09-08 | $22.65 | $22.70 | 20,200 | — | — |
| 2021-09-07 | $22.49 | $22.54 | 14,100 | — | — |
| 2021-09-03 | $23.03 | $23.08 | 10,700 | — | — |
| 2021-09-02 | $23.21 | $23.26 | 6,600 | — | — |
| 2021-09-01 | $23.13 | $23.18 | 17,400 | — | — |
| 2021-08-31 | $23.72 | $23.77 | 16,800 | — | — |
| 2021-08-30 | $23.00 | $23.05 | 21,000 | — | — |
| 2021-08-27 | $23.73 | $23.78 | 28,400 | — | — |
| 2021-08-26 | $23.53 | $23.58 | 25,700 | — | — |
| 2021-08-25 | $23.50 | $23.55 | 37,900 | — | — |
| 2021-08-24 | $23.67 | $23.72 | 19,200 | — | — |
| 2021-08-23 | $23.67 | $23.72 | 24,800 | — | — |
| 2021-08-20 | $23.79 | $23.84 | 13,600 | — | — |
| 2021-08-19 | $23.68 | $23.73 | 27,500 | — | — |
| 2021-08-18 | $24.01 | $24.06 | 20,700 | — | — |
| 2021-08-17 | $24.17 | $24.22 | 33,000 | — | — |
| 2021-08-16 | $24.45 | $24.50 | 74,100 | — | — |
| 2021-08-13 | $23.53 | $23.58 | 9,800 | — | — |
| 2021-08-12 | $23.58 | $23.63 | 17,600 | — | — |
| 2021-08-11 | $23.68 | $23.73 | 18,100 | — | — |
| 2021-08-10 | $23.75 | $23.80 | 15,100 | — | — |
| 2021-08-09 | $23.49 | $23.54 | 12,000 | — | — |
| 2021-08-06 | $23.64 | $23.69 | 14,400 | — | — |
| 2021-08-05 | $22.84 | $22.89 | 70,500 | — | — |
| 2021-08-04 | $22.76 | $22.81 | 6,800 | — | — |
| 2021-08-03 | $22.74 | $22.79 | 22,000 | — | — |
| 2021-08-02 | $22.34 | $22.39 | 11,200 | — | — |
| 2021-07-30 | $22.72 | $22.77 | 17,200 | — | — |
| 2021-07-29 | $22.75 | $22.80 | 120,100 | — | — |
| 2021-07-28 | $22.65 | $22.65 | 9,400 | — | — |
| 2021-07-27 | $22.56 | $22.56 | 40,900 | — | — |
| 2021-07-26 | $21.94 | $21.94 | 25,100 | — | — |
| 2021-07-23 | $21.25 | $21.25 | 16,500 | — | — |
| 2021-07-22 | $20.94 | $20.94 | 33,200 | — | — |
| 2021-07-21 | $20.35 | $20.35 | 10,100 | — | — |
| 2021-07-20 | $19.99 | $19.99 | 24,000 | — | — |
| 2021-07-19 | $19.48 | $19.48 | 20,400 | — | — |
| 2021-07-16 | $19.88 | $19.88 | 14,100 | — | — |
| 2021-07-15 | $20.16 | $20.16 | 17,500 | — | — |
| 2021-07-14 | $20.03 | $20.03 | 40,200 | — | — |
| 2021-07-13 | $19.95 | $19.95 | 10,800 | — | — |
| 2021-07-12 | $20.37 | $20.37 | 21,200 | — | — |
| 2021-07-09 | $19.96 | $19.96 | 18,300 | — | — |
| 2021-07-08 | $19.25 | $19.25 | 20,400 | — | — |
| 2021-07-07 | $19.79 | $19.79 | 29,500 | — | — |
| 2021-07-06 | $19.76 | $19.76 | 22,700 | — | — |
| 2021-07-02 | $20.26 | $20.26 | 27,200 | — | — |
| 2021-07-01 | $20.65 | $20.65 | 20,400 | — | — |
| 2021-06-30 | $20.45 | $20.45 | 26,700 | — | — |
| 2021-06-29 | $20.45 | $20.45 | 28,600 | — | — |
| 2021-06-28 | $20.30 | $20.30 | 28,000 | — | — |
| 2021-06-25 | $21.05 | $21.05 | 196,500 | — | — |
| 2021-06-24 | $20.89 | $20.89 | 21,800 | — | — |
| 2021-06-23 | $20.56 | $20.56 | 27,600 | — | — |
| 2021-06-22 | $20.75 | $20.75 | 24,600 | — | — |
| 2021-06-21 | $20.72 | $20.72 | 30,600 | — | — |
| 2021-06-18 | $20.05 | $20.05 | 67,900 | — | — |
| 2021-06-17 | $20.75 | $20.75 | 33,500 | — | — |
| 2021-06-16 | $21.28 | $21.28 | 32,200 | — | — |
| 2021-06-15 | $21.20 | $21.20 | 84,400 | — | — |
| 2021-06-14 | $20.34 | $20.34 | 262,500 | — | — |
| 2021-06-11 | $20.85 | $20.85 | 96,300 | — | — |
| 2021-06-10 | $21.51 | $21.51 | 49,900 | — | — |
| 2021-06-09 | $21.71 | $21.71 | 313,900 | — | — |
| 2021-06-08 | $24.18 | $24.18 | 69,400 | — | — |
| 2021-06-07 | $24.66 | $24.66 | 117,200 | — | — |
| 2021-06-04 | $24.36 | $24.36 | 326,000 | — | — |
| 2021-06-03 | $22.72 | $22.72 | 59,800 | — | — |
| 2021-06-02 | $22.25 | $22.25 | 67,700 | — | — |
| 2021-06-01 | $22.12 | $22.12 | 76,500 | — | — |
| 2021-05-28 | $21.99 | $21.99 | 41,400 | — | — |
| 2021-05-27 | $22.11 | $22.11 | 269,900 | — | — |
| 2021-05-26 | $21.84 | $21.84 | 80,400 | — | — |
| 2021-05-25 | $21.75 | $21.75 | 73,900 | — | — |
| 2021-05-24 | $21.73 | $21.73 | 24,200 | — | — |
| 2021-05-21 | $21.50 | $21.50 | 39,300 | — | — |
| 2021-05-20 | $21.35 | $21.35 | 43,800 | — | — |
| 2021-05-19 | $21.27 | $21.27 | 40,700 | — | — |
| 2021-05-18 | $21.34 | $21.34 | 25,700 | — | — |
| 2021-05-17 | $21.94 | $21.94 | 39,100 | — | — |
| 2021-05-14 | $21.83 | $21.83 | 37,300 | — | — |
| 2021-05-13 | $21.48 | $21.48 | 31,200 | — | — |
| 2021-05-12 | $21.38 | $21.38 | 45,500 | — | — |
| 2021-05-11 | $21.38 | $21.38 | 67,600 | — | — |
| 2021-05-10 | $22.00 | $22.00 | 45,400 | — | — |
| 2021-05-07 | $22.30 | $22.30 | 89,100 | — | — |
| 2021-05-06 | $22.26 | $22.26 | 63,100 | — | — |
| 2021-05-05 | $22.22 | $22.22 | 53,000 | — | — |
| 2021-05-04 | $21.80 | $21.80 | 25,100 | — | — |
| 2021-05-03 | $21.98 | $21.98 | 37,100 | — | — |
| 2021-04-30 | $21.97 | $21.97 | 31,000 | — | — |
| 2021-04-29 | $22.22 | $22.22 | 58,200 | — | — |
| 2021-04-28 | $22.18 | $22.18 | 64,400 | — | — |
| 2021-04-27 | $22.13 | $22.13 | 29,100 | — | — |
| 2021-04-26 | $22.18 | $22.18 | 80,700 | — | — |
| 2021-04-23 | $22.77 | $22.77 | 142,500 | — | — |
| 2021-04-22 | $21.20 | $21.20 | 53,800 | — | — |
| 2021-04-21 | $21.18 | $21.18 | 45,800 | — | — |
| 2021-04-20 | $20.79 | $20.79 | 67,300 | — | — |
| 2021-04-19 | $21.88 | $21.88 | 164,400 | — | — |
| 2021-04-16 | $20.64 | $20.64 | 39,800 | — | — |
| 2021-04-15 | $20.09 | $20.09 | 44,000 | — | — |
| 2021-04-14 | $20.18 | $20.18 | 121,700 | — | — |
| 2021-04-13 | $19.57 | $19.57 | 13,800 | — | — |
| 2021-04-12 | $19.58 | $19.58 | 15,800 | — | — |
| 2021-04-09 | $19.56 | $19.56 | 41,600 | — | — |
| 2021-04-08 | $19.41 | $19.41 | 6,700 | — | — |
| 2021-04-07 | $19.34 | $19.34 | 15,800 | — | — |
| 2021-04-06 | $19.66 | $19.66 | 15,300 | — | — |
| 2021-04-05 | $19.61 | $19.61 | 22,000 | — | — |
| 2021-04-01 | $19.18 | $19.18 | 12,900 | — | — |
| 2021-03-31 | $19.29 | $19.29 | 11,200 | — | — |
| 2021-03-30 | $19.44 | $19.44 | 15,900 | — | — |
| 2021-03-29 | $19.40 | $19.40 | 13,900 | — | — |
| 2021-03-26 | $19.93 | $19.93 | 13,800 | — | — |
| 2021-03-25 | $19.38 | $19.38 | 16,900 | — | — |
| 2021-03-24 | $19.18 | $19.18 | 42,700 | — | — |
| 2021-03-23 | $19.07 | $19.07 | 24,100 | — | — |
| 2021-03-22 | $19.44 | $19.44 | 33,800 | — | — |
| 2021-03-19 | $20.04 | $20.04 | 164,600 | — | — |
| 2021-03-18 | $19.09 | $19.09 | 32,600 | — | — |
| 2021-03-17 | $19.14 | $19.14 | 20,600 | — | — |
| 2021-03-16 | $19.16 | $19.16 | 24,000 | — | — |
| 2021-03-15 | $19.47 | $19.47 | 54,200 | — | — |
| 2021-03-12 | $20.18 | $20.18 | 59,400 | — | — |
| 2021-03-11 | $20.00 | $20.00 | 53,000 | — | — |
| 2021-03-10 | $20.75 | $20.75 | 84,700 | — | — |
| 2021-03-09 | $20.11 | $20.11 | 87,300 | — | — |
| 2021-03-08 | $19.58 | $19.58 | 159,500 | — | — |
| 2021-03-05 | $18.00 | $18.00 | 55,500 | — | — |
| 2021-03-04 | $17.32 | $17.32 | 63,000 | — | — |
| 2021-03-03 | $17.19 | $17.19 | 18,600 | — | — |
| 2021-03-02 | $16.26 | $16.26 | 31,700 | — | — |
| 2021-03-01 | $16.10 | $16.10 | 17,300 | — | — |
| 2021-02-26 | $15.95 | $15.95 | 25,300 | — | — |
| 2021-02-25 | $15.92 | $15.92 | 23,300 | — | — |
| 2021-02-24 | $16.52 | $16.52 | 30,800 | — | — |
| 2021-02-23 | $16.08 | $16.08 | 50,000 | — | — |
| 2021-02-22 | $15.64 | $15.64 | 35,400 | — | — |
| 2021-02-19 | $15.50 | $15.50 | 57,500 | — | — |
| 2021-02-18 | $15.45 | $15.45 | 21,800 | — | — |
| 2021-02-17 | $15.55 | $15.55 | 38,100 | — | — |
| 2021-02-16 | $15.62 | $15.62 | 20,200 | — | — |
| 2021-02-12 | $15.46 | $15.46 | 72,600 | — | — |
| 2021-02-11 | $15.01 | $15.01 | 84,800 | — | — |
| 2021-02-10 | $14.50 | $14.50 | 13,800 | — | — |
| 2021-02-09 | $14.40 | $14.40 | 23,500 | — | — |
| 2021-02-08 | $14.57 | $14.57 | 40,400 | — | — |
| 2021-02-05 | $14.53 | $14.53 | 36,600 | — | — |
| 2021-02-04 | $14.34 | $14.34 | 16,700 | — | — |
| 2021-02-03 | $14.48 | $14.48 | 14,100 | — | — |
| 2021-02-02 | $14.56 | $14.56 | 27,900 | — | — |
| 2021-02-01 | $14.80 | $14.80 | 46,600 | — | — |
| 2021-01-29 | $14.74 | $14.74 | 35,800 | — | — |
| 2021-01-28 | $14.80 | $14.80 | 26,900 | — | — |
| 2021-01-27 | $14.18 | $14.18 | 31,500 | — | — |
| 2021-01-26 | $14.14 | $14.14 | 13,800 | — | — |
| 2021-01-25 | $14.43 | $14.43 | 13,600 | — | — |
| 2021-01-22 | $14.65 | $14.65 | 37,000 | — | — |
| 2021-01-21 | $14.05 | $14.05 | 24,300 | — | — |
| 2021-01-20 | $14.27 | $14.27 | 15,900 | — | — |
| 2021-01-19 | $14.50 | $14.50 | 24,700 | — | — |
| 2021-01-15 | $14.46 | $14.46 | 9,100 | — | — |
| 2021-01-14 | $14.70 | $14.70 | 16,700 | — | — |
| 2021-01-13 | $14.41 | $14.41 | 10,800 | — | — |
| 2021-01-12 | $14.52 | $14.52 | 11,300 | — | — |
| 2021-01-11 | $14.20 | $14.20 | 9,800 | — | — |
| 2021-01-08 | $14.40 | $14.40 | 21,800 | — | — |
| 2021-01-07 | $14.66 | $14.66 | 19,000 | — | — |
| 2021-01-06 | $14.39 | $14.39 | 30,400 | — | — |
| 2021-01-05 | $13.60 | $13.60 | 23,300 | — | — |
| 2021-01-04 | $13.60 | $13.60 | 22,900 | — | — |