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
- 2018-07-18 to 2026-08-31
- 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 | $28.41 | $28.41 | 381,400 | — | — |
| 2021-12-30 | $28.03 | $28.03 | 159,300 | — | — |
| 2021-12-29 | $27.20 | $27.20 | 189,100 | — | — |
| 2021-12-28 | $26.99 | $26.99 | 153,200 | — | — |
| 2021-12-27 | $27.58 | $27.58 | 289,900 | — | — |
| 2021-12-23 | $26.51 | $26.51 | 221,600 | — | — |
| 2021-12-22 | $25.96 | $25.96 | 308,800 | — | — |
| 2021-12-21 | $26.18 | $26.18 | 466,600 | — | — |
| 2021-12-20 | $25.27 | $25.27 | 281,100 | — | — |
| 2021-12-17 | $24.50 | $24.50 | 1,613,000 | — | — |
| 2021-12-16 | $23.93 | $23.93 | 258,500 | — | — |
| 2021-12-15 | $25.17 | $25.17 | 272,300 | — | — |
| 2021-12-14 | $24.42 | $24.42 | 515,700 | — | — |
| 2021-12-13 | $24.84 | $24.84 | 182,100 | — | — |
| 2021-12-10 | $26.29 | $26.29 | 286,400 | — | — |
| 2021-12-09 | $25.96 | $25.96 | 149,400 | — | — |
| 2021-12-08 | $26.71 | $26.71 | 246,300 | — | — |
| 2021-12-07 | $26.35 | $26.35 | 173,100 | — | — |
| 2021-12-06 | $24.64 | $24.64 | 152,800 | — | — |
| 2021-12-03 | $24.66 | $24.66 | 211,000 | — | — |
| 2021-12-02 | $25.97 | $25.97 | 255,600 | — | — |
| 2021-12-01 | $24.86 | $24.86 | 393,600 | — | — |
| 2021-11-30 | $27.32 | $27.32 | 489,400 | — | — |
| 2021-11-29 | $23.90 | $23.90 | 259,800 | — | — |
| 2021-11-26 | $24.40 | $24.40 | 172,400 | — | — |
| 2021-11-24 | $27.48 | $27.48 | 494,300 | — | — |
| 2021-11-23 | $27.10 | $27.10 | 359,900 | — | — |
| 2021-11-22 | $25.53 | $25.53 | 524,200 | — | — |
| 2021-11-19 | $27.26 | $27.26 | 503,300 | — | — |
| 2021-11-18 | $27.04 | $27.04 | 185,100 | — | — |
| 2021-11-17 | $27.41 | $27.41 | 142,600 | — | — |
| 2021-11-16 | $27.58 | $27.58 | 245,600 | — | — |
| 2021-11-15 | $26.99 | $26.99 | 134,500 | — | — |
| 2021-11-12 | $26.88 | $26.88 | 144,600 | — | — |
| 2021-11-11 | $27.35 | $27.35 | 154,000 | — | — |
| 2021-11-10 | $27.40 | $27.40 | 175,100 | — | — |
| 2021-11-09 | $28.12 | $28.12 | 229,500 | — | — |
| 2021-11-08 | $27.81 | $27.81 | 180,500 | — | — |
| 2021-11-05 | $27.90 | $27.90 | 241,100 | — | — |
| 2021-11-04 | $27.62 | $27.62 | 223,400 | — | — |
| 2021-11-03 | $27.28 | $27.28 | 144,300 | — | — |
| 2021-11-02 | $26.34 | $26.34 | 177,300 | — | — |
| 2021-11-01 | $26.94 | $26.94 | 445,500 | — | — |
| 2021-10-29 | $24.93 | $24.93 | 135,800 | — | — |
| 2021-10-28 | $24.83 | $24.83 | 191,600 | — | — |
| 2021-10-27 | $23.88 | $23.88 | 171,300 | — | — |
| 2021-10-26 | $23.69 | $23.69 | 339,800 | — | — |
| 2021-10-25 | $21.68 | $21.68 | 589,800 | — | — |
| 2021-10-22 | $22.49 | $22.49 | 1,360,000 | — | — |
| 2021-10-21 | $22.57 | $22.57 | 2,969,300 | — | — |
| 2021-10-20 | $19.80 | $19.80 | 46,900 | — | — |
| 2021-10-19 | $20.41 | $20.41 | 182,100 | — | — |
| 2021-10-18 | $19.35 | $19.35 | 111,200 | — | — |
| 2021-10-15 | $19.49 | $19.49 | 113,900 | — | — |
| 2021-10-14 | $19.52 | $19.52 | 77,000 | — | — |
| 2021-10-13 | $19.59 | $19.59 | 57,200 | — | — |
| 2021-10-12 | $19.50 | $19.50 | 72,700 | — | — |
| 2021-10-11 | $19.55 | $19.55 | 116,900 | — | — |
| 2021-10-08 | $19.50 | $19.50 | 109,100 | — | — |
| 2021-10-07 | $19.72 | $19.72 | 94,400 | — | — |
| 2021-10-06 | $19.72 | $19.72 | 174,100 | — | — |
| 2021-10-05 | $20.00 | $20.00 | 107,600 | — | — |
| 2021-10-04 | $20.32 | $20.32 | 174,700 | — | — |
| 2021-10-01 | $21.20 | $21.20 | 181,200 | — | — |
| 2021-09-30 | $21.05 | $21.05 | 80,100 | — | — |
| 2021-09-29 | $20.80 | $20.80 | 142,000 | — | — |
| 2021-09-28 | $20.80 | $20.80 | 101,800 | — | — |
| 2021-09-27 | $21.50 | $21.50 | 126,900 | — | — |
| 2021-09-24 | $21.00 | $21.00 | 98,600 | — | — |
| 2021-09-23 | $21.41 | $21.41 | 111,500 | — | — |
| 2021-09-22 | $20.80 | $20.80 | 153,900 | — | — |
| 2021-09-21 | $20.92 | $20.92 | 376,600 | — | — |
| 2021-09-20 | $20.83 | $20.83 | 219,900 | — | — |
| 2021-09-17 | $22.80 | $22.80 | 912,900 | — | — |
| 2021-09-16 | $23.54 | $23.54 | 299,900 | — | — |
| 2021-09-15 | $23.50 | $23.50 | 211,800 | — | — |
| 2021-09-14 | $23.56 | $23.56 | 176,000 | — | — |
| 2021-09-13 | $23.28 | $23.28 | 167,300 | — | — |
| 2021-09-10 | $23.19 | $23.19 | 114,700 | — | — |
| 2021-09-09 | $23.76 | $23.76 | 116,000 | — | — |
| 2021-09-08 | $24.39 | $24.39 | 129,100 | — | — |
| 2021-09-07 | $25.23 | $25.23 | 658,400 | — | — |
| 2021-09-03 | $24.67 | $24.67 | 87,300 | — | — |
| 2021-09-02 | $24.30 | $24.30 | 178,900 | — | — |
| 2021-09-01 | $23.98 | $23.98 | 212,100 | — | — |
| 2021-08-31 | $23.57 | $23.57 | 76,300 | — | — |
| 2021-08-30 | $22.95 | $22.95 | 128,900 | — | — |
| 2021-08-27 | $23.42 | $23.42 | 143,800 | — | — |
| 2021-08-26 | $22.42 | $22.42 | 116,000 | — | — |
| 2021-08-25 | $22.16 | $22.16 | 112,800 | — | — |
| 2021-08-24 | $22.62 | $22.62 | 153,100 | — | — |
| 2021-08-23 | $21.82 | $21.82 | 347,500 | — | — |
| 2021-08-20 | $20.87 | $20.87 | 210,400 | — | — |
| 2021-08-19 | $21.30 | $21.30 | 114,300 | — | — |
| 2021-08-18 | $21.57 | $21.57 | 131,500 | — | — |
| 2021-08-17 | $21.97 | $21.97 | 221,700 | — | — |
| 2021-08-16 | $23.10 | $23.10 | 151,400 | — | — |
| 2021-08-13 | $22.26 | $22.26 | 354,300 | — | — |
| 2021-08-12 | $19.96 | $19.96 | 341,300 | — | — |
| 2021-08-11 | $19.12 | $19.12 | 618,900 | — | — |
| 2021-08-10 | $17.60 | $17.60 | 360,900 | — | — |
| 2021-08-09 | $16.88 | $16.88 | 62,200 | — | — |
| 2021-08-06 | $17.60 | $17.60 | 97,100 | — | — |
| 2021-08-05 | $17.95 | $17.95 | 48,800 | — | — |
| 2021-08-04 | $17.56 | $17.56 | 52,300 | — | — |
| 2021-08-03 | $17.71 | $17.71 | 50,400 | — | — |
| 2021-08-02 | $17.52 | $17.52 | 202,700 | — | — |
| 2021-07-30 | $17.98 | $17.98 | 169,100 | — | — |
| 2021-07-29 | $17.60 | $17.60 | 74,100 | — | — |
| 2021-07-28 | $17.62 | $17.62 | 143,200 | — | — |
| 2021-07-27 | $17.66 | $17.66 | 74,800 | — | — |
| 2021-07-26 | $18.39 | $18.39 | 91,600 | — | — |
| 2021-07-23 | $19.98 | $19.98 | 137,800 | — | — |
| 2021-07-22 | $19.68 | $19.68 | 162,400 | — | — |
| 2021-07-21 | $19.75 | $19.75 | 146,700 | — | — |
| 2021-07-20 | $20.09 | $20.09 | 126,700 | — | — |
| 2021-07-19 | $19.46 | $19.46 | 92,200 | — | — |
| 2021-07-16 | $19.72 | $19.72 | 46,200 | — | — |
| 2021-07-15 | $19.71 | $19.71 | 68,100 | — | — |
| 2021-07-14 | $19.73 | $19.73 | 86,400 | — | — |
| 2021-07-13 | $20.01 | $20.01 | 77,100 | — | — |
| 2021-07-12 | $20.72 | $20.72 | 111,500 | — | — |
| 2021-07-09 | $20.99 | $20.99 | 154,500 | — | — |
| 2021-07-08 | $20.90 | $20.90 | 169,900 | — | — |
| 2021-07-07 | $20.78 | $20.78 | 120,100 | — | — |
| 2021-07-06 | $20.85 | $20.85 | 151,400 | — | — |
| 2021-07-02 | $20.00 | $20.00 | 117,100 | — | — |
| 2021-07-01 | $19.92 | $19.92 | 190,800 | — | — |
| 2021-06-30 | $18.85 | $18.85 | 70,300 | — | — |
| 2021-06-29 | $19.15 | $19.15 | 132,500 | — | — |
| 2021-06-28 | $19.68 | $19.68 | 85,300 | — | — |
| 2021-06-25 | $19.62 | $19.62 | 1,090,300 | — | — |
| 2021-06-24 | $20.37 | $20.37 | 142,700 | — | — |
| 2021-06-23 | $20.30 | $20.30 | 170,300 | — | — |
| 2021-06-22 | $20.23 | $20.23 | 181,100 | — | — |
| 2021-06-21 | $20.37 | $20.37 | 338,100 | — | — |
| 2021-06-18 | $21.15 | $21.15 | 784,600 | — | — |
| 2021-06-17 | $19.28 | $19.28 | 620,100 | — | — |
| 2021-06-16 | $18.50 | $18.50 | 267,700 | — | — |
| 2021-06-15 | $18.23 | $18.23 | 267,100 | — | — |
| 2021-06-14 | $18.94 | $18.94 | 174,900 | — | — |
| 2021-06-11 | $16.98 | $16.98 | 176,200 | — | — |
| 2021-06-10 | $17.42 | $17.42 | 213,300 | — | — |
| 2021-06-09 | $18.20 | $18.20 | 363,900 | — | — |
| 2021-06-08 | $17.97 | $17.97 | 250,700 | — | — |
| 2021-06-07 | $17.45 | $17.45 | 567,700 | — | — |
| 2021-06-04 | $16.94 | $16.94 | 116,400 | — | — |
| 2021-06-03 | $17.40 | $17.40 | 278,600 | — | — |
| 2021-06-02 | $17.73 | $17.73 | 78,600 | — | — |
| 2021-06-01 | $17.80 | $17.80 | 66,400 | — | — |
| 2021-05-28 | $17.55 | $17.55 | 81,100 | — | — |
| 2021-05-27 | $17.80 | $17.80 | 53,400 | — | — |
| 2021-05-26 | $17.83 | $17.83 | 82,300 | — | — |
| 2021-05-25 | $17.48 | $17.48 | 118,100 | — | — |
| 2021-05-24 | $16.82 | $16.82 | 70,300 | — | — |
| 2021-05-21 | $16.82 | $16.82 | 86,900 | — | — |
| 2021-05-20 | $16.65 | $16.65 | 47,000 | — | — |
| 2021-05-19 | $16.39 | $16.39 | 42,500 | — | — |
| 2021-05-18 | $16.60 | $16.60 | 47,800 | — | — |
| 2021-05-17 | $16.65 | $16.65 | 35,300 | — | — |
| 2021-05-14 | $16.22 | $16.22 | 71,600 | — | — |
| 2021-05-13 | $15.90 | $15.90 | 85,000 | — | — |
| 2021-05-12 | $16.48 | $16.48 | 59,800 | — | — |
| 2021-05-11 | $16.54 | $16.54 | 51,300 | — | — |
| 2021-05-10 | $16.23 | $16.23 | 48,400 | — | — |
| 2021-05-07 | $16.96 | $16.96 | 59,700 | — | — |
| 2021-05-06 | $16.65 | $16.65 | 85,600 | — | — |
| 2021-05-05 | $17.08 | $17.08 | 176,900 | — | — |
| 2021-05-04 | $17.61 | $17.61 | 117,900 | — | — |
| 2021-05-03 | $17.51 | $17.51 | 91,000 | — | — |
| 2021-04-30 | $17.31 | $17.31 | 76,300 | — | — |
| 2021-04-29 | $17.76 | $17.76 | 59,300 | — | — |
| 2021-04-28 | $17.87 | $17.87 | 108,500 | — | — |
| 2021-04-27 | $17.97 | $17.97 | 73,800 | — | — |
| 2021-04-26 | $17.87 | $17.87 | 72,100 | — | — |
| 2021-04-23 | $17.18 | $17.18 | 70,800 | — | — |
| 2021-04-22 | $17.30 | $17.30 | 150,300 | — | — |
| 2021-04-21 | $17.18 | $17.18 | 103,900 | — | — |
| 2021-04-20 | $16.55 | $16.55 | 241,100 | — | — |
| 2021-04-19 | $16.17 | $16.17 | 144,700 | — | — |
| 2021-04-16 | $16.73 | $16.73 | 140,400 | — | — |
| 2021-04-15 | $17.32 | $17.32 | 145,900 | — | — |
| 2021-04-14 | $16.42 | $16.42 | 152,600 | — | — |
| 2021-04-13 | $16.02 | $16.02 | 398,700 | — | — |
| 2021-04-12 | $17.11 | $17.11 | 194,200 | — | — |
| 2021-04-09 | $17.07 | $17.07 | 268,900 | — | — |
| 2021-04-08 | $17.90 | $17.90 | 791,500 | — | — |
| 2021-04-07 | $16.44 | $16.44 | 81,700 | — | — |
| 2021-04-06 | $16.35 | $16.35 | 44,700 | — | — |
| 2021-04-05 | $16.18 | $16.18 | 109,400 | — | — |
| 2021-04-01 | $16.00 | $16.00 | 295,000 | — | — |
| 2021-03-31 | $15.28 | $15.28 | 124,900 | — | — |
| 2021-03-30 | $15.44 | $15.44 | 100,600 | — | — |
| 2021-03-29 | $15.39 | $15.39 | 107,000 | — | — |
| 2021-03-26 | $15.83 | $15.83 | 115,700 | — | — |
| 2021-03-25 | $16.28 | $16.28 | 149,600 | — | — |
| 2021-03-24 | $16.05 | $16.05 | 122,000 | — | — |
| 2021-03-23 | $16.24 | $16.24 | 148,400 | — | — |
| 2021-03-22 | $16.50 | $16.50 | 93,000 | — | — |
| 2021-03-19 | $16.49 | $16.49 | 238,500 | — | — |
| 2021-03-18 | $16.14 | $16.14 | 96,700 | — | — |
| 2021-03-17 | $16.50 | $16.50 | 56,900 | — | — |
| 2021-03-16 | $16.54 | $16.54 | 160,300 | — | — |
| 2021-03-15 | $16.91 | $16.91 | 94,400 | — | — |
| 2021-03-12 | $16.93 | $16.93 | 160,800 | — | — |
| 2021-03-11 | $17.00 | $17.00 | 204,800 | — | — |
| 2021-03-10 | $15.84 | $15.84 | 93,700 | — | — |
| 2021-03-09 | $15.68 | $15.68 | 101,200 | — | — |
| 2021-03-08 | $14.62 | $14.62 | 102,800 | — | — |
| 2021-03-05 | $15.11 | $15.11 | 108,800 | — | — |
| 2021-03-04 | $14.45 | $14.45 | 125,000 | — | — |
| 2021-03-03 | $15.54 | $15.54 | 100,800 | — | — |
| 2021-03-02 | $15.40 | $15.40 | 76,000 | — | — |
| 2021-03-01 | $15.69 | $15.69 | 89,900 | — | — |
| 2021-02-26 | $15.29 | $15.29 | 106,400 | — | — |
| 2021-02-25 | $15.05 | $15.05 | 79,500 | — | — |
| 2021-02-24 | $15.67 | $15.67 | 86,500 | — | — |
| 2021-02-23 | $15.40 | $15.40 | 156,900 | — | — |
| 2021-02-22 | $15.92 | $15.92 | 78,900 | — | — |
| 2021-02-19 | $16.51 | $16.51 | 66,700 | — | — |
| 2021-02-18 | $15.99 | $15.99 | 140,700 | — | — |
| 2021-02-17 | $15.76 | $15.76 | 183,500 | — | — |
| 2021-02-16 | $15.67 | $15.67 | 79,900 | — | — |
| 2021-02-12 | $16.21 | $16.21 | 76,900 | — | — |
| 2021-02-11 | $17.23 | $17.23 | 100,800 | — | — |
| 2021-02-10 | $17.55 | $17.55 | 141,700 | — | — |
| 2021-02-09 | $17.38 | $17.38 | 418,600 | — | — |
| 2021-02-08 | $16.84 | $16.84 | 102,200 | — | — |
| 2021-02-05 | $15.85 | $15.85 | 66,100 | — | — |
| 2021-02-04 | $15.64 | $15.64 | 111,700 | — | — |
| 2021-02-03 | $15.09 | $15.09 | 56,600 | — | — |
| 2021-02-02 | $14.78 | $14.78 | 94,200 | — | — |
| 2021-02-01 | $14.07 | $14.07 | 133,600 | — | — |
| 2021-01-29 | $14.35 | $14.35 | 103,000 | — | — |
| 2021-01-28 | $14.91 | $14.91 | 101,800 | — | — |
| 2021-01-27 | $14.47 | $14.47 | 102,600 | — | — |
| 2021-01-26 | $15.06 | $15.06 | 65,400 | — | — |
| 2021-01-25 | $15.24 | $15.24 | 71,000 | — | — |
| 2021-01-22 | $15.22 | $15.22 | 77,600 | — | — |
| 2021-01-21 | $15.00 | $15.00 | 60,100 | — | — |
| 2021-01-20 | $15.19 | $15.19 | 91,100 | — | — |
| 2021-01-19 | $15.09 | $15.09 | 435,200 | — | — |
| 2021-01-15 | $14.21 | $14.21 | 62,600 | — | — |
| 2021-01-14 | $14.78 | $14.78 | 143,500 | — | — |
| 2021-01-13 | $14.12 | $14.12 | 113,200 | — | — |
| 2021-01-12 | $14.53 | $14.53 | 111,700 | — | — |
| 2021-01-11 | $14.34 | $14.34 | 138,200 | — | — |
| 2021-01-08 | $15.17 | $15.17 | 145,200 | — | — |
| 2021-01-07 | $14.56 | $14.56 | 258,500 | — | — |
| 2021-01-06 | $14.20 | $14.20 | 176,700 | — | — |
| 2021-01-05 | $13.30 | $13.30 | 184,600 | — | — |
| 2021-01-04 | $13.95 | $13.95 | 130,000 | — | — |