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
- 2004-04-14 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 | $19.80 | $19.80 | 998,900 | — | — |
| 2021-12-30 | $19.48 | $19.48 | 856,700 | — | — |
| 2021-12-29 | $19.26 | $19.26 | 2,773,000 | — | — |
| 2021-12-28 | $19.18 | $19.18 | 892,100 | — | — |
| 2021-12-27 | $19.62 | $19.62 | 1,036,500 | — | — |
| 2021-12-23 | $19.85 | $19.85 | 1,891,500 | — | — |
| 2021-12-22 | $19.83 | $19.83 | 2,237,700 | — | — |
| 2021-12-21 | $20.54 | $20.54 | 2,375,000 | — | — |
| 2021-12-20 | $20.80 | $20.80 | 1,998,600 | — | — |
| 2021-12-17 | $18.86 | $18.86 | 4,329,700 | — | — |
| 2021-12-16 | $17.70 | $17.70 | 8,080,800 | — | — |
| 2021-12-15 | $19.30 | $19.30 | 8,794,800 | — | — |
| 2021-12-14 | $19.11 | $19.11 | 6,072,000 | — | — |
| 2021-12-13 | $18.70 | $18.70 | 2,708,000 | — | — |
| 2021-12-10 | $18.75 | $18.75 | 3,089,900 | — | — |
| 2021-12-09 | $17.10 | $17.10 | 4,656,800 | — | — |
| 2021-12-08 | $18.23 | $18.23 | 9,694,100 | — | — |
| 2021-12-07 | $21.94 | $21.94 | 3,956,400 | — | — |
| 2021-12-06 | $22.24 | $22.24 | 3,106,900 | — | — |
| 2021-12-03 | $20.91 | $20.91 | 1,783,200 | — | — |
| 2021-12-02 | $21.41 | $21.41 | 1,897,100 | — | — |
| 2021-12-01 | $21.16 | $21.16 | 1,251,100 | — | — |
| 2021-11-30 | $21.00 | $21.00 | 1,661,500 | — | — |
| 2021-11-29 | $21.12 | $21.12 | 973,000 | — | — |
| 2021-11-26 | $21.49 | $21.49 | 469,000 | — | — |
| 2021-11-24 | $22.46 | $22.46 | 482,800 | — | — |
| 2021-11-23 | $22.49 | $22.49 | 1,677,100 | — | — |
| 2021-11-22 | $23.34 | $23.34 | 1,017,200 | — | — |
| 2021-11-19 | $22.87 | $22.87 | 963,900 | — | — |
| 2021-11-18 | $22.92 | $22.92 | 679,100 | — | — |
| 2021-11-17 | $23.18 | $23.18 | 824,500 | — | — |
| 2021-11-16 | $23.30 | $23.30 | 941,600 | — | — |
| 2021-11-15 | $22.89 | $22.89 | 734,700 | — | — |
| 2021-11-12 | $23.00 | $23.00 | 568,100 | — | — |
| 2021-11-11 | $22.55 | $22.55 | 889,500 | — | — |
| 2021-11-10 | $22.34 | $22.34 | 919,200 | — | — |
| 2021-11-09 | $22.99 | $22.99 | 906,400 | — | — |
| 2021-11-08 | $22.89 | $22.89 | 1,778,000 | — | — |
| 2021-11-05 | $20.68 | $20.68 | 707,800 | — | — |
| 2021-11-04 | $20.09 | $20.09 | 874,400 | — | — |
| 2021-11-03 | $18.24 | $18.24 | 977,200 | — | — |
| 2021-11-02 | $18.02 | $18.02 | 453,800 | — | — |
| 2021-11-01 | $18.21 | $18.21 | 757,900 | — | — |
| 2021-10-29 | $18.00 | $18.00 | 627,000 | — | — |
| 2021-10-28 | $17.76 | $17.76 | 767,200 | — | — |
| 2021-10-27 | $17.59 | $17.59 | 628,500 | — | — |
| 2021-10-26 | $17.93 | $17.93 | 463,400 | — | — |
| 2021-10-25 | $18.19 | $18.19 | 745,600 | — | — |
| 2021-10-22 | $18.72 | $18.72 | 396,200 | — | — |
| 2021-10-21 | $18.81 | $18.81 | 450,100 | — | — |
| 2021-10-20 | $19.48 | $19.48 | 375,200 | — | — |
| 2021-10-19 | $19.64 | $19.64 | 543,400 | — | — |
| 2021-10-18 | $18.96 | $18.96 | 541,800 | — | — |
| 2021-10-15 | $20.04 | $20.04 | 508,400 | — | — |
| 2021-10-14 | $21.26 | $21.26 | 304,900 | — | — |
| 2021-10-13 | $21.08 | $21.08 | 300,900 | — | — |
| 2021-10-12 | $21.22 | $21.22 | 618,500 | — | — |
| 2021-10-11 | $20.82 | $20.82 | 509,700 | — | — |
| 2021-10-08 | $20.34 | $20.34 | 366,000 | — | — |
| 2021-10-07 | $19.84 | $19.84 | 598,800 | — | — |
| 2021-10-06 | $19.56 | $19.56 | 575,500 | — | — |
| 2021-10-05 | $19.78 | $19.78 | 824,100 | — | — |
| 2021-10-04 | $19.54 | $19.54 | 312,800 | — | — |
| 2021-10-01 | $19.84 | $19.84 | 498,100 | — | — |
| 2021-09-30 | $19.68 | $19.68 | 374,100 | — | — |
| 2021-09-29 | $19.93 | $19.93 | 284,600 | — | — |
| 2021-09-28 | $20.01 | $20.01 | 314,900 | — | — |
| 2021-09-27 | $20.64 | $20.64 | 267,000 | — | — |
| 2021-09-24 | $20.29 | $20.29 | 476,200 | — | — |
| 2021-09-23 | $20.49 | $20.49 | 295,400 | — | — |
| 2021-09-22 | $20.27 | $20.27 | 229,300 | — | — |
| 2021-09-21 | $20.25 | $20.25 | 279,900 | — | — |
| 2021-09-20 | $20.41 | $20.41 | 420,900 | — | — |
| 2021-09-17 | $20.51 | $20.51 | 2,000,800 | — | — |
| 2021-09-16 | $20.63 | $20.63 | 548,900 | — | — |
| 2021-09-15 | $20.43 | $20.43 | 566,200 | — | — |
| 2021-09-14 | $20.52 | $20.52 | 414,300 | — | — |
| 2021-09-13 | $20.86 | $20.86 | 434,600 | — | — |
| 2021-09-10 | $21.10 | $21.10 | 372,500 | — | — |
| 2021-09-09 | $21.18 | $21.18 | 490,600 | — | — |
| 2021-09-08 | $21.36 | $21.36 | 418,300 | — | — |
| 2021-09-07 | $21.43 | $21.43 | 465,400 | — | — |
| 2021-09-03 | $21.53 | $21.53 | 400,000 | — | — |
| 2021-09-02 | $21.72 | $21.72 | 341,300 | — | — |
| 2021-09-01 | $21.65 | $21.65 | 318,100 | — | — |
| 2021-08-31 | $21.28 | $21.28 | 730,200 | — | — |
| 2021-08-30 | $21.53 | $21.53 | 502,900 | — | — |
| 2021-08-27 | $21.53 | $21.53 | 607,800 | — | — |
| 2021-08-26 | $21.10 | $21.10 | 333,600 | — | — |
| 2021-08-25 | $21.16 | $21.16 | 325,800 | — | — |
| 2021-08-24 | $21.13 | $21.13 | 277,700 | — | — |
| 2021-08-23 | $20.90 | $20.90 | 334,300 | — | — |
| 2021-08-20 | $20.60 | $20.60 | 339,700 | — | — |
| 2021-08-19 | $20.37 | $20.37 | 478,300 | — | — |
| 2021-08-18 | $20.34 | $20.34 | 385,300 | — | — |
| 2021-08-17 | $20.45 | $20.45 | 369,800 | — | — |
| 2021-08-16 | $20.35 | $20.35 | 258,000 | — | — |
| 2021-08-13 | $20.68 | $20.68 | 413,000 | — | — |
| 2021-08-12 | $20.54 | $20.54 | 295,300 | — | — |
| 2021-08-11 | $20.54 | $20.54 | 384,100 | — | — |
| 2021-08-10 | $21.04 | $21.04 | 374,400 | — | — |
| 2021-08-09 | $21.64 | $21.64 | 493,400 | — | — |
| 2021-08-06 | $21.83 | $21.83 | 451,400 | — | — |
| 2021-08-05 | $21.64 | $21.64 | 505,600 | — | — |
| 2021-08-04 | $21.57 | $21.57 | 684,400 | — | — |
| 2021-08-03 | $21.58 | $21.58 | 676,900 | — | — |
| 2021-08-02 | $21.02 | $21.02 | 794,300 | — | — |
| 2021-07-30 | $20.77 | $20.77 | 748,600 | — | — |
| 2021-07-29 | $20.29 | $20.29 | 777,200 | — | — |
| 2021-07-28 | $20.40 | $20.40 | 1,020,300 | — | — |
| 2021-07-27 | $20.02 | $20.02 | 497,300 | — | — |
| 2021-07-26 | $20.14 | $20.14 | 284,400 | — | — |
| 2021-07-23 | $20.29 | $20.29 | 511,500 | — | — |
| 2021-07-22 | $20.32 | $20.32 | 219,100 | — | — |
| 2021-07-21 | $20.75 | $20.75 | 346,300 | — | — |
| 2021-07-20 | $20.48 | $20.48 | 690,600 | — | — |
| 2021-07-19 | $20.55 | $20.55 | 656,500 | — | — |
| 2021-07-16 | $20.20 | $20.20 | 468,100 | — | — |
| 2021-07-15 | $20.36 | $20.36 | 408,500 | — | — |
| 2021-07-14 | $20.59 | $20.59 | 452,900 | — | — |
| 2021-07-13 | $21.58 | $21.58 | 586,900 | — | — |
| 2021-07-12 | $21.80 | $21.80 | 326,100 | — | — |
| 2021-07-09 | $22.04 | $22.04 | 203,500 | — | — |
| 2021-07-08 | $21.83 | $21.83 | 428,400 | — | — |
| 2021-07-07 | $22.35 | $22.35 | 811,800 | — | — |
| 2021-07-06 | $22.07 | $22.07 | 314,700 | — | — |
| 2021-07-02 | $22.31 | $22.31 | 280,200 | — | — |
| 2021-07-01 | $22.53 | $22.53 | 440,300 | — | — |
| 2021-06-30 | $22.00 | $22.00 | 328,600 | — | — |
| 2021-06-29 | $22.24 | $22.24 | 390,500 | — | — |
| 2021-06-28 | $22.90 | $22.90 | 506,500 | — | — |
| 2021-06-25 | $22.74 | $22.74 | 1,182,800 | — | — |
| 2021-06-24 | $22.67 | $22.67 | 630,400 | — | — |
| 2021-06-23 | $22.26 | $22.26 | 680,600 | — | — |
| 2021-06-22 | $21.96 | $21.96 | 1,467,400 | — | — |
| 2021-06-21 | $22.98 | $22.98 | 613,000 | — | — |
| 2021-06-18 | $22.50 | $22.50 | 1,319,800 | — | — |
| 2021-06-17 | $22.99 | $22.99 | 567,900 | — | — |
| 2021-06-16 | $22.82 | $22.82 | 988,100 | — | — |
| 2021-06-15 | $21.93 | $21.93 | 958,100 | — | — |
| 2021-06-14 | $21.58 | $21.58 | 432,600 | — | — |
| 2021-06-11 | $21.53 | $21.53 | 439,400 | — | — |
| 2021-06-10 | $21.52 | $21.52 | 342,300 | — | — |
| 2021-06-09 | $21.89 | $21.89 | 458,700 | — | — |
| 2021-06-08 | $21.52 | $21.52 | 439,200 | — | — |
| 2021-06-07 | $21.39 | $21.39 | 487,900 | — | — |
| 2021-06-04 | $21.41 | $21.41 | 341,800 | — | — |
| 2021-06-03 | $21.74 | $21.74 | 496,200 | — | — |
| 2021-06-02 | $21.41 | $21.41 | 673,100 | — | — |
| 2021-06-01 | $21.54 | $21.54 | 784,200 | — | — |
| 2021-05-28 | $21.60 | $21.60 | 407,000 | — | — |
| 2021-05-27 | $21.67 | $21.67 | 405,400 | — | — |
| 2021-05-26 | $21.45 | $21.45 | 391,300 | — | — |
| 2021-05-25 | $21.15 | $21.15 | 568,300 | — | — |
| 2021-05-24 | $21.20 | $21.20 | 487,500 | — | — |
| 2021-05-21 | $21.52 | $21.52 | 486,000 | — | — |
| 2021-05-20 | $21.56 | $21.56 | 355,700 | — | — |
| 2021-05-19 | $21.45 | $21.45 | 418,400 | — | — |
| 2021-05-18 | $21.39 | $21.39 | 761,500 | — | — |
| 2021-05-17 | $21.41 | $21.41 | 391,900 | — | — |
| 2021-05-14 | $21.23 | $21.23 | 638,700 | — | — |
| 2021-05-13 | $20.92 | $20.92 | 760,400 | — | — |
| 2021-05-12 | $20.61 | $20.61 | 1,087,200 | — | — |
| 2021-05-11 | $20.45 | $20.45 | 1,685,400 | — | — |
| 2021-05-10 | $19.97 | $19.97 | 785,400 | — | — |
| 2021-05-07 | $21.10 | $21.10 | 720,300 | — | — |
| 2021-05-06 | $21.71 | $21.71 | 437,900 | — | — |
| 2021-05-05 | $21.66 | $21.66 | 337,100 | — | — |
| 2021-05-04 | $22.21 | $22.21 | 567,900 | — | — |
| 2021-05-03 | $22.46 | $22.46 | 628,700 | — | — |
| 2021-04-30 | $22.79 | $22.79 | 525,700 | — | — |
| 2021-04-29 | $23.46 | $23.46 | 317,500 | — | — |
| 2021-04-28 | $23.76 | $23.76 | 247,400 | — | — |
| 2021-04-27 | $23.89 | $23.89 | 483,000 | — | — |
| 2021-04-26 | $24.31 | $24.31 | 440,400 | — | — |
| 2021-04-23 | $24.00 | $24.00 | 634,600 | — | — |
| 2021-04-22 | $23.88 | $23.88 | 508,600 | — | — |
| 2021-04-21 | $23.18 | $23.18 | 332,700 | — | — |
| 2021-04-20 | $22.53 | $22.53 | 322,600 | — | — |
| 2021-04-19 | $22.90 | $22.90 | 461,600 | — | — |
| 2021-04-16 | $22.77 | $22.77 | 413,000 | — | — |
| 2021-04-15 | $22.94 | $22.94 | 357,800 | — | — |
| 2021-04-14 | $22.95 | $22.95 | 402,800 | — | — |
| 2021-04-13 | $22.28 | $22.28 | 326,000 | — | — |
| 2021-04-12 | $22.43 | $22.43 | 240,200 | — | — |
| 2021-04-09 | $22.68 | $22.68 | 557,500 | — | — |
| 2021-04-08 | $22.91 | $22.91 | 1,118,700 | — | — |
| 2021-04-07 | $23.32 | $23.32 | 350,600 | — | — |
| 2021-04-06 | $24.16 | $24.16 | 438,000 | — | — |
| 2021-04-05 | $24.14 | $24.14 | 263,800 | — | — |
| 2021-04-01 | $24.43 | $24.43 | 276,900 | — | — |
| 2021-03-31 | $23.79 | $23.79 | 790,500 | — | — |
| 2021-03-30 | $23.49 | $23.49 | 639,100 | — | — |
| 2021-03-29 | $23.85 | $23.85 | 397,500 | — | — |
| 2021-03-26 | $24.48 | $24.48 | 403,200 | — | — |
| 2021-03-25 | $23.75 | $23.75 | 525,000 | — | — |
| 2021-03-24 | $23.65 | $23.65 | 437,100 | — | — |
| 2021-03-23 | $25.13 | $25.13 | 542,600 | — | — |
| 2021-03-22 | $25.70 | $25.70 | 381,500 | — | — |
| 2021-03-19 | $25.62 | $25.62 | 1,183,400 | — | — |
| 2021-03-18 | $24.95 | $24.95 | 385,400 | — | — |
| 2021-03-17 | $25.71 | $25.71 | 362,400 | — | — |
| 2021-03-16 | $25.50 | $25.50 | 391,500 | — | — |
| 2021-03-15 | $25.79 | $25.79 | 396,800 | — | — |
| 2021-03-12 | $25.69 | $25.69 | 468,200 | — | — |
| 2021-03-11 | $25.48 | $25.48 | 599,100 | — | — |
| 2021-03-10 | $24.76 | $24.76 | 560,800 | — | — |
| 2021-03-09 | $24.66 | $24.66 | 523,700 | — | — |
| 2021-03-08 | $23.75 | $23.75 | 502,800 | — | — |
| 2021-03-05 | $24.55 | $24.55 | 727,000 | — | — |
| 2021-03-04 | $23.86 | $23.86 | 1,044,200 | — | — |
| 2021-03-03 | $24.41 | $24.41 | 602,900 | — | — |
| 2021-03-02 | $24.78 | $24.78 | 627,000 | — | — |
| 2021-03-01 | $25.46 | $25.46 | 660,400 | — | — |
| 2021-02-26 | $25.15 | $25.15 | 788,100 | — | — |
| 2021-02-25 | $25.56 | $25.56 | 1,039,400 | — | — |
| 2021-02-24 | $26.61 | $26.61 | 518,100 | — | — |
| 2021-02-23 | $26.63 | $26.63 | 685,500 | — | — |
| 2021-02-22 | $26.74 | $26.74 | 519,300 | — | — |
| 2021-02-19 | $26.94 | $26.94 | 419,100 | — | — |
| 2021-02-18 | $26.72 | $26.72 | 713,400 | — | — |
| 2021-02-17 | $27.71 | $27.71 | 637,600 | — | — |
| 2021-02-16 | $28.09 | $28.09 | 574,300 | — | — |
| 2021-02-12 | $28.00 | $28.00 | 681,000 | — | — |
| 2021-02-11 | $28.67 | $28.67 | 792,200 | — | — |
| 2021-02-10 | $29.77 | $29.77 | 545,900 | — | — |
| 2021-02-09 | $29.62 | $29.62 | 1,058,400 | — | — |
| 2021-02-08 | $30.56 | $30.56 | 966,900 | — | — |
| 2021-02-05 | $29.41 | $29.41 | 462,600 | — | — |
| 2021-02-04 | $29.46 | $29.46 | 310,000 | — | — |
| 2021-02-03 | $29.04 | $29.04 | 342,200 | — | — |
| 2021-02-02 | $29.93 | $29.93 | 472,400 | — | — |
| 2021-02-01 | $29.29 | $29.29 | 419,200 | — | — |
| 2021-01-29 | $28.26 | $28.26 | 1,011,900 | — | — |
| 2021-01-28 | $28.71 | $28.71 | 1,060,700 | — | — |
| 2021-01-27 | $28.79 | $28.79 | 673,500 | — | — |
| 2021-01-26 | $28.52 | $28.52 | 374,700 | — | — |
| 2021-01-25 | $28.56 | $28.56 | 430,200 | — | — |
| 2021-01-22 | $28.06 | $28.06 | 381,400 | — | — |
| 2021-01-21 | $27.98 | $27.98 | 347,900 | — | — |
| 2021-01-20 | $28.63 | $28.63 | 491,000 | — | — |
| 2021-01-19 | $28.75 | $28.75 | 466,900 | — | — |
| 2021-01-15 | $28.14 | $28.14 | 608,100 | — | — |
| 2021-01-14 | $27.62 | $27.62 | 597,400 | — | — |
| 2021-01-13 | $26.97 | $26.97 | 428,600 | — | — |
| 2021-01-12 | $26.93 | $26.93 | 510,300 | — | — |
| 2021-01-11 | $27.01 | $27.01 | 798,300 | — | — |
| 2021-01-08 | $27.17 | $27.17 | 889,800 | — | — |
| 2021-01-07 | $27.20 | $27.20 | 456,200 | — | — |
| 2021-01-06 | $26.42 | $26.42 | 776,600 | — | — |
| 2021-01-05 | $25.99 | $25.99 | 474,600 | — | — |
| 2021-01-04 | $26.09 | $26.09 | 662,600 | — | — |