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
- 2010-05-25 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 | $22.41 | $22.41 | 106,300 | — | — |
| 2021-12-30 | $21.58 | $21.58 | 81,800 | — | — |
| 2021-12-29 | $21.54 | $21.54 | 69,600 | — | — |
| 2021-12-28 | $21.04 | $21.04 | 94,800 | — | — |
| 2021-12-27 | $21.35 | $21.35 | 72,900 | — | — |
| 2021-12-23 | $20.80 | $20.80 | 89,900 | — | — |
| 2021-12-22 | $19.72 | $19.72 | 156,400 | — | — |
| 2021-12-21 | $18.99 | $18.99 | 155,800 | — | — |
| 2021-12-20 | $18.36 | $18.36 | 357,900 | — | — |
| 2021-12-17 | $18.78 | $18.78 | 544,900 | — | — |
| 2021-12-16 | $18.70 | $18.70 | 580,200 | — | — |
| 2021-12-15 | $19.71 | $19.71 | 465,500 | — | — |
| 2021-12-14 | $21.21 | $21.21 | 287,800 | — | — |
| 2021-12-13 | $24.10 | $24.10 | 102,000 | — | — |
| 2021-12-10 | $25.97 | $25.97 | 73,900 | — | — |
| 2021-12-09 | $25.95 | $25.95 | 94,200 | — | — |
| 2021-12-08 | $26.38 | $26.38 | 85,100 | — | — |
| 2021-12-07 | $25.00 | $25.00 | 83,900 | — | — |
| 2021-12-06 | $23.35 | $23.35 | 88,000 | — | — |
| 2021-12-03 | $22.08 | $22.08 | 101,800 | — | — |
| 2021-12-02 | $23.27 | $23.27 | 111,800 | — | — |
| 2021-12-01 | $22.47 | $22.47 | 118,000 | — | — |
| 2021-11-30 | $23.09 | $23.09 | 205,200 | — | — |
| 2021-11-29 | $24.26 | $24.26 | 123,500 | — | — |
| 2021-11-26 | $25.88 | $25.88 | 88,600 | — | — |
| 2021-11-24 | $26.36 | $26.36 | 85,100 | — | — |
| 2021-11-23 | $25.70 | $25.70 | 83,600 | — | — |
| 2021-11-22 | $24.97 | $24.97 | 81,000 | — | — |
| 2021-11-19 | $24.20 | $24.20 | 112,800 | — | — |
| 2021-11-18 | $24.51 | $24.51 | 104,200 | — | — |
| 2021-11-17 | $25.34 | $25.34 | 118,600 | — | — |
| 2021-11-16 | $25.40 | $25.40 | 93,900 | — | — |
| 2021-11-15 | $24.66 | $24.66 | 117,800 | — | — |
| 2021-11-12 | $24.11 | $24.11 | 68,900 | — | — |
| 2021-11-11 | $23.81 | $23.81 | 134,000 | — | — |
| 2021-11-10 | $23.25 | $23.25 | 142,900 | — | — |
| 2021-11-09 | $23.77 | $23.77 | 235,300 | — | — |
| 2021-11-08 | $22.47 | $22.47 | 212,600 | — | — |
| 2021-11-05 | $21.78 | $21.78 | 190,100 | — | — |
| 2021-11-04 | $22.06 | $22.06 | 345,600 | — | — |
| 2021-11-03 | $27.70 | $27.70 | 114,900 | — | — |
| 2021-11-02 | $26.99 | $26.99 | 72,400 | — | — |
| 2021-11-01 | $26.94 | $26.94 | 200,400 | — | — |
| 2021-10-29 | $25.94 | $25.94 | 85,200 | — | — |
| 2021-10-28 | $26.18 | $26.18 | 55,000 | — | — |
| 2021-10-27 | $24.82 | $24.82 | 83,800 | — | — |
| 2021-10-26 | $25.64 | $25.64 | 114,400 | — | — |
| 2021-10-25 | $26.26 | $26.26 | 108,900 | — | — |
| 2021-10-22 | $24.91 | $24.91 | 90,600 | — | — |
| 2021-10-21 | $26.13 | $26.13 | 117,600 | — | — |
| 2021-10-20 | $25.16 | $25.16 | 168,700 | — | — |
| 2021-10-19 | $24.65 | $24.65 | 69,900 | — | — |
| 2021-10-18 | $24.57 | $24.57 | 227,800 | — | — |
| 2021-10-15 | $24.82 | $24.82 | 160,000 | — | — |
| 2021-10-14 | $24.46 | $24.46 | 85,800 | — | — |
| 2021-10-13 | $23.39 | $23.39 | 53,600 | — | — |
| 2021-10-12 | $23.73 | $23.73 | 83,300 | — | — |
| 2021-10-11 | $23.49 | $23.49 | 140,200 | — | — |
| 2021-10-08 | $23.30 | $23.30 | 173,700 | — | — |
| 2021-10-07 | $22.30 | $22.30 | 79,800 | — | — |
| 2021-10-06 | $20.77 | $20.77 | 110,500 | — | — |
| 2021-10-05 | $22.07 | $22.07 | 71,400 | — | — |
| 2021-10-04 | $22.10 | $22.10 | 92,900 | — | — |
| 2021-10-01 | $22.30 | $22.30 | 98,500 | — | — |
| 2021-09-30 | $21.91 | $21.91 | 89,300 | — | — |
| 2021-09-29 | $22.18 | $22.18 | 86,800 | — | — |
| 2021-09-28 | $22.73 | $22.73 | 101,200 | — | — |
| 2021-09-27 | $24.13 | $24.13 | 116,100 | — | — |
| 2021-09-24 | $23.58 | $23.58 | 60,500 | — | — |
| 2021-09-23 | $23.93 | $23.93 | 59,400 | — | — |
| 2021-09-22 | $23.02 | $23.02 | 72,400 | — | — |
| 2021-09-21 | $22.73 | $22.73 | 61,900 | — | — |
| 2021-09-20 | $22.38 | $22.38 | 83,100 | — | — |
| 2021-09-17 | $22.56 | $22.56 | 306,800 | — | — |
| 2021-09-16 | $22.84 | $22.84 | 87,300 | — | — |
| 2021-09-15 | $22.45 | $22.45 | 101,200 | — | — |
| 2021-09-14 | $21.84 | $21.84 | 82,700 | — | — |
| 2021-09-13 | $22.90 | $22.90 | 111,300 | — | — |
| 2021-09-10 | $21.77 | $21.77 | 79,100 | — | — |
| 2021-09-09 | $22.43 | $22.43 | 93,900 | — | — |
| 2021-09-08 | $21.54 | $21.54 | 184,700 | — | — |
| 2021-09-07 | $22.26 | $22.26 | 104,700 | — | — |
| 2021-09-03 | $22.27 | $22.27 | 63,600 | — | — |
| 2021-09-02 | $22.75 | $22.75 | 140,100 | — | — |
| 2021-09-01 | $23.42 | $23.42 | 95,200 | — | — |
| 2021-08-31 | $23.28 | $23.28 | 99,500 | — | — |
| 2021-08-30 | $22.79 | $22.79 | 71,700 | — | — |
| 2021-08-27 | $23.33 | $23.33 | 68,800 | — | — |
| 2021-08-26 | $22.63 | $22.63 | 64,800 | — | — |
| 2021-08-25 | $23.66 | $23.66 | 76,700 | — | — |
| 2021-08-24 | $23.47 | $23.47 | 63,000 | — | — |
| 2021-08-23 | $22.64 | $22.64 | 55,000 | — | — |
| 2021-08-20 | $22.33 | $22.33 | 71,300 | — | — |
| 2021-08-19 | $21.84 | $21.84 | 103,800 | — | — |
| 2021-08-18 | $22.62 | $22.62 | 112,600 | — | — |
| 2021-08-17 | $23.12 | $23.12 | 126,400 | — | — |
| 2021-08-16 | $24.09 | $24.09 | 102,900 | — | — |
| 2021-08-13 | $24.34 | $24.34 | 109,200 | — | — |
| 2021-08-12 | $23.96 | $23.96 | 72,600 | — | — |
| 2021-08-11 | $23.97 | $23.97 | 87,700 | — | — |
| 2021-08-10 | $23.93 | $23.93 | 122,600 | — | — |
| 2021-08-09 | $23.52 | $23.52 | 183,400 | — | — |
| 2021-08-06 | $22.60 | $22.60 | 136,500 | — | — |
| 2021-08-05 | $21.11 | $21.11 | 344,600 | — | — |
| 2021-08-04 | $25.87 | $25.87 | 165,400 | — | — |
| 2021-08-03 | $26.73 | $26.73 | 111,400 | — | — |
| 2021-08-02 | $25.87 | $25.87 | 57,900 | — | — |
| 2021-07-30 | $26.05 | $26.05 | 69,700 | — | — |
| 2021-07-29 | $25.78 | $25.78 | 62,100 | — | — |
| 2021-07-28 | $24.59 | $24.59 | 54,200 | — | — |
| 2021-07-27 | $24.37 | $24.37 | 78,700 | — | — |
| 2021-07-26 | $25.25 | $25.25 | 62,600 | — | — |
| 2021-07-23 | $24.55 | $24.55 | 61,000 | — | — |
| 2021-07-22 | $24.27 | $24.27 | 66,200 | — | — |
| 2021-07-21 | $25.96 | $25.96 | 78,600 | — | — |
| 2021-07-20 | $25.43 | $25.43 | 134,200 | — | — |
| 2021-07-19 | $24.29 | $24.29 | 216,000 | — | — |
| 2021-07-16 | $24.52 | $24.52 | 107,600 | — | — |
| 2021-07-15 | $25.41 | $25.41 | 64,800 | — | — |
| 2021-07-14 | $25.10 | $25.10 | 102,100 | — | — |
| 2021-07-13 | $25.60 | $25.60 | 194,100 | — | — |
| 2021-07-12 | $27.17 | $27.17 | 113,400 | — | — |
| 2021-07-09 | $27.14 | $27.14 | 109,700 | — | — |
| 2021-07-08 | $26.40 | $26.40 | 140,800 | — | — |
| 2021-07-07 | $26.17 | $26.17 | 131,100 | — | — |
| 2021-07-06 | $27.57 | $27.57 | 120,100 | — | — |
| 2021-07-02 | $28.94 | $28.94 | 100,700 | — | — |
| 2021-07-01 | $29.52 | $29.52 | 156,400 | — | — |
| 2021-06-30 | $29.00 | $29.00 | 169,600 | — | — |
| 2021-06-29 | $27.93 | $27.93 | 102,600 | — | — |
| 2021-06-28 | $27.29 | $27.29 | 221,500 | — | — |
| 2021-06-25 | $27.91 | $27.91 | 223,000 | — | — |
| 2021-06-24 | $28.59 | $28.59 | 127,600 | — | — |
| 2021-06-23 | $28.50 | $28.50 | 156,000 | — | — |
| 2021-06-22 | $29.19 | $29.19 | 52,600 | — | — |
| 2021-06-21 | $29.45 | $29.45 | 102,600 | — | — |
| 2021-06-18 | $28.83 | $28.83 | 281,500 | — | — |
| 2021-06-17 | $30.02 | $30.02 | 122,500 | — | — |
| 2021-06-16 | $31.37 | $31.37 | 121,500 | — | — |
| 2021-06-15 | $30.93 | $30.93 | 119,700 | — | — |
| 2021-06-14 | $31.64 | $31.64 | 87,500 | — | — |
| 2021-06-11 | $31.81 | $31.81 | 49,100 | — | — |
| 2021-06-10 | $31.27 | $31.27 | 88,700 | — | — |
| 2021-06-09 | $31.10 | $31.10 | 61,100 | — | — |
| 2021-06-08 | $31.83 | $31.83 | 68,400 | — | — |
| 2021-06-07 | $31.73 | $31.73 | 52,100 | — | — |
| 2021-06-04 | $30.93 | $30.93 | 59,000 | — | — |
| 2021-06-03 | $31.30 | $31.30 | 98,000 | — | — |
| 2021-06-02 | $30.27 | $30.27 | 123,500 | — | — |
| 2021-06-01 | $32.20 | $32.20 | 183,300 | — | — |
| 2021-05-28 | $29.76 | $29.76 | 68,000 | — | — |
| 2021-05-27 | $29.96 | $29.96 | 79,700 | — | — |
| 2021-05-26 | $29.52 | $29.52 | 86,800 | — | — |
| 2021-05-25 | $28.04 | $28.04 | 90,600 | — | — |
| 2021-05-24 | $29.41 | $29.41 | 60,900 | — | — |
| 2021-05-21 | $29.62 | $29.62 | 72,400 | — | — |
| 2021-05-20 | $29.62 | $29.62 | 62,200 | — | — |
| 2021-05-19 | $29.40 | $29.40 | 66,000 | — | — |
| 2021-05-18 | $30.33 | $30.33 | 70,100 | — | — |
| 2021-05-17 | $31.69 | $31.69 | 89,100 | — | — |
| 2021-05-14 | $30.93 | $30.93 | 73,800 | — | — |
| 2021-05-13 | $30.35 | $30.35 | 171,200 | — | — |
| 2021-05-12 | $28.91 | $28.91 | 110,400 | — | — |
| 2021-05-11 | $31.47 | $31.47 | 133,400 | — | — |
| 2021-05-10 | $30.65 | $30.65 | 210,000 | — | — |
| 2021-05-07 | $34.88 | $34.88 | 485,800 | — | — |
| 2021-05-06 | $28.61 | $28.61 | 77,500 | — | — |
| 2021-05-05 | $29.29 | $29.29 | 86,700 | — | — |
| 2021-05-04 | $28.49 | $28.49 | 183,200 | — | — |
| 2021-05-03 | $29.71 | $29.71 | 187,100 | — | — |
| 2021-04-30 | $29.04 | $29.04 | 103,500 | — | — |
| 2021-04-29 | $30.25 | $30.25 | 99,800 | — | — |
| 2021-04-28 | $32.72 | $32.72 | 62,500 | — | — |
| 2021-04-27 | $32.39 | $32.39 | 75,400 | — | — |
| 2021-04-26 | $32.25 | $32.25 | 61,400 | — | — |
| 2021-04-23 | $31.45 | $31.45 | 94,200 | — | — |
| 2021-04-22 | $30.32 | $30.32 | 72,200 | — | — |
| 2021-04-21 | $30.98 | $30.98 | 72,800 | — | — |
| 2021-04-20 | $29.71 | $29.71 | 137,100 | — | — |
| 2021-04-19 | $32.32 | $32.32 | 174,300 | — | — |
| 2021-04-16 | $32.33 | $32.33 | 72,500 | — | — |
| 2021-04-15 | $33.53 | $33.53 | 85,200 | — | — |
| 2021-04-14 | $33.64 | $33.64 | 66,600 | — | — |
| 2021-04-13 | $32.50 | $32.50 | 91,900 | — | — |
| 2021-04-12 | $32.97 | $32.97 | 141,500 | — | — |
| 2021-04-09 | $32.53 | $32.53 | 107,700 | — | — |
| 2021-04-08 | $34.93 | $34.93 | 107,200 | — | — |
| 2021-04-07 | $34.75 | $34.75 | 113,200 | — | — |
| 2021-04-06 | $35.19 | $35.19 | 59,000 | — | — |
| 2021-04-05 | $36.46 | $36.46 | 104,300 | — | — |
| 2021-04-01 | $35.00 | $35.00 | 164,100 | — | — |
| 2021-03-31 | $36.32 | $36.32 | 221,200 | — | — |
| 2021-03-30 | $34.77 | $34.77 | 97,900 | — | — |
| 2021-03-29 | $32.52 | $32.52 | 184,800 | — | — |
| 2021-03-26 | $34.88 | $34.88 | 90,400 | — | — |
| 2021-03-25 | $34.71 | $34.71 | 124,200 | — | — |
| 2021-03-24 | $32.05 | $32.05 | 117,600 | — | — |
| 2021-03-23 | $34.59 | $34.59 | 87,400 | — | — |
| 2021-03-22 | $38.08 | $38.08 | 125,700 | — | — |
| 2021-03-19 | $41.42 | $41.42 | 360,900 | — | — |
| 2021-03-18 | $40.55 | $40.55 | 85,500 | — | — |
| 2021-03-17 | $44.55 | $44.55 | 128,100 | — | — |
| 2021-03-16 | $43.30 | $43.30 | 89,800 | — | — |
| 2021-03-15 | $45.80 | $45.80 | 113,300 | — | — |
| 2021-03-12 | $47.12 | $47.12 | 153,900 | — | — |
| 2021-03-11 | $43.30 | $43.30 | 145,000 | — | — |
| 2021-03-10 | $38.92 | $38.92 | 158,000 | — | — |
| 2021-03-09 | $36.76 | $36.76 | 137,200 | — | — |
| 2021-03-08 | $36.84 | $36.84 | 120,100 | — | — |
| 2021-03-05 | $37.16 | $37.16 | 128,900 | — | — |
| 2021-03-04 | $36.39 | $36.39 | 138,600 | — | — |
| 2021-03-03 | $38.36 | $38.36 | 121,400 | — | — |
| 2021-03-02 | $37.32 | $37.32 | 83,200 | — | — |
| 2021-03-01 | $37.84 | $37.84 | 100,900 | — | — |
| 2021-02-26 | $35.82 | $35.82 | 178,800 | — | — |
| 2021-02-25 | $35.92 | $35.92 | 133,700 | — | — |
| 2021-02-24 | $38.88 | $38.88 | 97,400 | — | — |
| 2021-02-23 | $36.53 | $36.53 | 106,600 | — | — |
| 2021-02-22 | $37.21 | $37.21 | 212,700 | — | — |
| 2021-02-19 | $34.59 | $34.59 | 334,800 | — | — |
| 2021-02-18 | $32.68 | $32.68 | 524,700 | — | — |
| 2021-02-17 | $36.70 | $36.70 | 128,400 | — | — |
| 2021-02-16 | $37.28 | $37.28 | 94,400 | — | — |
| 2021-02-12 | $37.19 | $37.19 | 169,700 | — | — |
| 2021-02-11 | $41.18 | $41.18 | 108,800 | — | — |
| 2021-02-10 | $41.02 | $41.02 | 173,600 | — | — |
| 2021-02-09 | $40.19 | $40.19 | 187,700 | — | — |
| 2021-02-08 | $37.83 | $37.83 | 157,500 | — | — |
| 2021-02-05 | $35.23 | $35.23 | 336,700 | — | — |
| 2021-02-04 | $35.87 | $35.87 | 105,700 | — | — |
| 2021-02-03 | $34.99 | $34.99 | 88,600 | — | — |
| 2021-02-02 | $33.95 | $33.95 | 139,200 | — | — |
| 2021-02-01 | $33.47 | $33.47 | 113,300 | — | — |
| 2021-01-29 | $30.51 | $30.51 | 118,000 | — | — |
| 2021-01-28 | $31.31 | $31.31 | 94,700 | — | — |
| 2021-01-27 | $30.38 | $30.38 | 155,800 | — | — |
| 2021-01-26 | $32.14 | $32.14 | 117,200 | — | — |
| 2021-01-25 | $34.11 | $34.11 | 173,300 | — | — |
| 2021-01-22 | $34.85 | $34.85 | 163,600 | — | — |
| 2021-01-21 | $37.39 | $37.39 | 83,500 | — | — |
| 2021-01-20 | $39.30 | $39.30 | 99,800 | — | — |
| 2021-01-19 | $38.62 | $38.62 | 118,900 | — | — |
| 2021-01-15 | $40.04 | $40.04 | 125,700 | — | — |
| 2021-01-14 | $41.90 | $41.90 | 123,300 | — | — |
| 2021-01-13 | $40.97 | $40.97 | 150,300 | — | — |
| 2021-01-12 | $41.91 | $41.91 | 249,200 | — | — |
| 2021-01-11 | $42.14 | $42.14 | 319,000 | — | — |
| 2021-01-08 | $37.46 | $37.46 | 75,400 | — | — |
| 2021-01-07 | $37.24 | $37.24 | 154,800 | — | — |
| 2021-01-06 | $37.10 | $37.10 | 179,600 | — | — |
| 2021-01-05 | $35.48 | $35.48 | 106,100 | — | — |
| 2021-01-04 | $33.01 | $33.01 | 102,100 | — | — |