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
- 1989-10-06 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 | $24.57 | $24.57 | 81,200 | — | — |
| 2021-12-30 | $24.97 | $24.97 | 69,400 | — | — |
| 2021-12-29 | $24.87 | $24.87 | 67,600 | — | — |
| 2021-12-28 | $24.92 | $24.92 | 57,800 | — | — |
| 2021-12-27 | $25.49 | $25.49 | 93,900 | — | — |
| 2021-12-23 | $24.83 | $24.83 | 89,000 | — | — |
| 2021-12-22 | $24.61 | $24.61 | 183,200 | — | — |
| 2021-12-21 | $24.30 | $24.30 | 116,200 | — | — |
| 2021-12-20 | $23.95 | $23.95 | 116,600 | — | — |
| 2021-12-17 | $23.97 | $23.97 | 412,600 | — | — |
| 2021-12-16 | $24.12 | $24.12 | 121,800 | — | — |
| 2021-12-15 | $25.16 | $25.16 | 132,500 | — | — |
| 2021-12-14 | $24.43 | $24.43 | 71,000 | — | — |
| 2021-12-13 | $24.40 | $24.40 | 149,000 | — | — |
| 2021-12-10 | $24.43 | $24.43 | 139,000 | — | — |
| 2021-12-09 | $23.92 | $23.92 | 135,700 | — | — |
| 2021-12-08 | $23.65 | $23.65 | 57,800 | — | — |
| 2021-12-07 | $23.45 | $23.45 | 130,100 | — | — |
| 2021-12-06 | $22.76 | $22.76 | 138,400 | — | — |
| 2021-12-03 | $22.22 | $22.22 | 109,000 | — | — |
| 2021-12-02 | $22.36 | $22.36 | 116,700 | — | — |
| 2021-12-01 | $21.95 | $21.95 | 167,400 | — | — |
| 2021-11-30 | $21.53 | $21.53 | 413,300 | — | — |
| 2021-11-29 | $22.40 | $22.40 | 102,400 | — | — |
| 2021-11-26 | $22.59 | $22.59 | 74,600 | — | — |
| 2021-11-24 | $23.58 | $23.58 | 79,500 | — | — |
| 2021-11-23 | $23.46 | $23.46 | 101,800 | — | — |
| 2021-11-22 | $23.48 | $23.48 | 90,500 | — | — |
| 2021-11-19 | $23.78 | $23.78 | 87,900 | — | — |
| 2021-11-18 | $24.05 | $24.05 | 141,000 | — | — |
| 2021-11-17 | $23.94 | $23.94 | 105,100 | — | — |
| 2021-11-16 | $24.47 | $24.47 | 130,600 | — | — |
| 2021-11-15 | $24.18 | $24.18 | 381,300 | — | — |
| 2021-11-12 | $24.98 | $24.98 | 116,700 | — | — |
| 2021-11-11 | $25.00 | $25.00 | 242,100 | — | — |
| 2021-11-10 | $22.53 | $22.53 | 94,800 | — | — |
| 2021-11-09 | $22.68 | $22.68 | 87,000 | — | — |
| 2021-11-08 | $22.88 | $22.88 | 114,500 | — | — |
| 2021-11-05 | $23.11 | $23.11 | 138,900 | — | — |
| 2021-11-04 | $22.99 | $22.99 | 98,800 | — | — |
| 2021-11-03 | $23.13 | $23.13 | 163,800 | — | — |
| 2021-11-02 | $23.01 | $23.01 | 169,400 | — | — |
| 2021-11-01 | $22.41 | $22.41 | 168,200 | — | — |
| 2021-10-29 | $21.55 | $21.55 | 142,500 | — | — |
| 2021-10-28 | $21.30 | $21.30 | 73,900 | — | — |
| 2021-10-27 | $20.71 | $20.71 | 82,800 | — | — |
| 2021-10-26 | $21.03 | $21.03 | 129,400 | — | — |
| 2021-10-25 | $21.29 | $21.29 | 87,700 | — | — |
| 2021-10-22 | $21.20 | $21.20 | 57,900 | — | — |
| 2021-10-21 | $21.69 | $21.69 | 86,200 | — | — |
| 2021-10-20 | $21.79 | $21.79 | 129,900 | — | — |
| 2021-10-19 | $21.51 | $21.51 | 100,400 | — | — |
| 2021-10-18 | $21.25 | $21.25 | 72,800 | — | — |
| 2021-10-15 | $21.30 | $21.30 | 106,900 | — | — |
| 2021-10-14 | $21.55 | $21.55 | 80,500 | — | — |
| 2021-10-13 | $21.26 | $21.26 | 64,200 | — | — |
| 2021-10-12 | $21.09 | $21.09 | 67,300 | — | — |
| 2021-10-11 | $21.01 | $21.01 | 44,900 | — | — |
| 2021-10-08 | $21.12 | $21.12 | 30,800 | — | — |
| 2021-10-07 | $21.30 | $21.30 | 87,900 | — | — |
| 2021-10-06 | $21.16 | $21.16 | 122,900 | — | — |
| 2021-10-05 | $21.10 | $21.10 | 126,200 | — | — |
| 2021-10-04 | $20.77 | $20.77 | 101,400 | — | — |
| 2021-10-01 | $21.32 | $21.32 | 143,300 | — | — |
| 2021-09-30 | $21.02 | $21.02 | 56,500 | — | — |
| 2021-09-29 | $21.07 | $21.07 | 75,800 | — | — |
| 2021-09-28 | $20.95 | $20.95 | 92,500 | — | — |
| 2021-09-27 | $21.63 | $21.63 | 59,000 | — | — |
| 2021-09-24 | $21.52 | $21.52 | 90,600 | — | — |
| 2021-09-23 | $21.69 | $21.69 | 57,400 | — | — |
| 2021-09-22 | $21.25 | $21.25 | 84,100 | — | — |
| 2021-09-21 | $21.13 | $21.13 | 249,100 | — | — |
| 2021-09-20 | $20.31 | $20.31 | 142,100 | — | — |
| 2021-09-17 | $21.28 | $21.28 | 384,000 | — | — |
| 2021-09-16 | $21.10 | $21.10 | 110,800 | — | — |
| 2021-09-15 | $20.98 | $20.98 | 135,600 | — | — |
| 2021-09-14 | $21.41 | $21.41 | 110,100 | — | — |
| 2021-09-13 | $21.95 | $21.95 | 105,700 | — | — |
| 2021-09-10 | $21.85 | $21.85 | 218,700 | — | — |
| 2021-09-09 | $21.70 | $21.70 | 108,000 | — | — |
| 2021-09-08 | $21.68 | $21.68 | 219,900 | — | — |
| 2021-09-07 | $21.67 | $21.67 | 109,500 | — | — |
| 2021-09-03 | $21.90 | $21.90 | 103,000 | — | — |
| 2021-09-02 | $22.17 | $22.17 | 170,700 | — | — |
| 2021-09-01 | $21.99 | $21.99 | 99,200 | — | — |
| 2021-08-31 | $21.98 | $21.98 | 149,100 | — | — |
| 2021-08-30 | $21.93 | $21.93 | 170,000 | — | — |
| 2021-08-27 | $22.10 | $22.10 | 185,100 | — | — |
| 2021-08-26 | $21.35 | $21.35 | 163,600 | — | — |
| 2021-08-25 | $21.27 | $21.27 | 187,900 | — | — |
| 2021-08-24 | $21.23 | $21.23 | 142,500 | — | — |
| 2021-08-23 | $20.78 | $20.78 | 110,500 | — | — |
| 2021-08-20 | $20.38 | $20.38 | 145,600 | — | — |
| 2021-08-19 | $20.10 | $20.10 | 102,400 | — | — |
| 2021-08-18 | $20.17 | $20.17 | 115,900 | — | — |
| 2021-08-17 | $20.18 | $20.18 | 156,400 | — | — |
| 2021-08-16 | $20.19 | $20.19 | 132,200 | — | — |
| 2021-08-13 | $20.14 | $20.14 | 60,100 | — | — |
| 2021-08-12 | $20.36 | $20.36 | 75,600 | — | — |
| 2021-08-11 | $20.49 | $20.49 | 73,700 | — | — |
| 2021-08-10 | $20.49 | $20.49 | 143,100 | — | — |
| 2021-08-09 | $20.69 | $20.69 | 111,400 | — | — |
| 2021-08-06 | $20.76 | $20.76 | 92,400 | — | — |
| 2021-08-05 | $20.23 | $20.23 | 172,700 | — | — |
| 2021-08-04 | $20.70 | $20.70 | 116,700 | — | — |
| 2021-08-03 | $20.71 | $20.71 | 218,000 | — | — |
| 2021-08-02 | $20.92 | $20.92 | 147,700 | — | — |
| 2021-07-30 | $20.68 | $20.68 | 112,900 | — | — |
| 2021-07-29 | $20.77 | $20.77 | 110,600 | — | — |
| 2021-07-28 | $20.36 | $20.36 | 82,100 | — | — |
| 2021-07-27 | $19.96 | $19.96 | 105,300 | — | — |
| 2021-07-26 | $20.12 | $20.12 | 69,800 | — | — |
| 2021-07-23 | $19.83 | $19.83 | 124,200 | — | — |
| 2021-07-22 | $19.57 | $19.57 | 98,700 | — | — |
| 2021-07-21 | $20.28 | $20.28 | 134,300 | — | — |
| 2021-07-20 | $19.64 | $19.64 | 169,800 | — | — |
| 2021-07-19 | $18.95 | $18.95 | 88,800 | — | — |
| 2021-07-16 | $19.37 | $19.37 | 90,300 | — | — |
| 2021-07-15 | $19.50 | $19.50 | 84,800 | — | — |
| 2021-07-14 | $19.69 | $19.69 | 120,500 | — | — |
| 2021-07-13 | $19.65 | $19.65 | 83,000 | — | — |
| 2021-07-12 | $19.94 | $19.94 | 58,200 | — | — |
| 2021-07-09 | $20.02 | $20.02 | 88,100 | — | — |
| 2021-07-08 | $19.44 | $19.44 | 80,000 | — | — |
| 2021-07-07 | $19.58 | $19.58 | 122,300 | — | — |
| 2021-07-06 | $19.82 | $19.82 | 95,100 | — | — |
| 2021-07-02 | $20.02 | $20.02 | 73,700 | — | — |
| 2021-07-01 | $20.20 | $20.20 | 86,400 | — | — |
| 2021-06-30 | $20.11 | $20.11 | 80,900 | — | — |
| 2021-06-29 | $20.05 | $20.05 | 110,000 | — | — |
| 2021-06-28 | $20.21 | $20.21 | 124,800 | — | — |
| 2021-06-25 | $19.96 | $19.96 | 601,900 | — | — |
| 2021-06-24 | $20.06 | $20.06 | 157,100 | — | — |
| 2021-06-23 | $19.49 | $19.49 | 123,000 | — | — |
| 2021-06-22 | $19.35 | $19.35 | 85,200 | — | — |
| 2021-06-21 | $19.34 | $19.34 | 125,500 | — | — |
| 2021-06-18 | $19.08 | $19.08 | 321,900 | — | — |
| 2021-06-17 | $19.57 | $19.57 | 197,000 | — | — |
| 2021-06-16 | $20.02 | $20.02 | 172,500 | — | — |
| 2021-06-15 | $19.91 | $19.91 | 129,300 | — | — |
| 2021-06-14 | $19.86 | $19.86 | 165,400 | — | — |
| 2021-06-11 | $19.66 | $19.66 | 102,300 | — | — |
| 2021-06-10 | $19.44 | $19.44 | 121,900 | — | — |
| 2021-06-09 | $19.60 | $19.60 | 137,300 | — | — |
| 2021-06-08 | $19.61 | $19.61 | 127,600 | — | — |
| 2021-06-07 | $19.20 | $19.20 | 167,100 | — | — |
| 2021-06-04 | $18.86 | $18.86 | 126,700 | — | — |
| 2021-06-03 | $18.83 | $18.83 | 164,400 | — | — |
| 2021-06-02 | $18.95 | $18.95 | 141,300 | — | — |
| 2021-06-01 | $19.08 | $19.08 | 193,400 | — | — |
| 2021-05-28 | $18.96 | $18.96 | 144,400 | — | — |
| 2021-05-27 | $19.57 | $19.57 | 539,000 | — | — |
| 2021-05-26 | $18.89 | $18.89 | 136,300 | — | — |
| 2021-05-25 | $18.73 | $18.73 | 160,500 | — | — |
| 2021-05-24 | $18.81 | $18.81 | 129,300 | — | — |
| 2021-05-21 | $18.78 | $18.78 | 120,100 | — | — |
| 2021-05-20 | $18.83 | $18.83 | 166,700 | — | — |
| 2021-05-19 | $18.44 | $18.44 | 172,000 | — | — |
| 2021-05-18 | $18.15 | $18.15 | 168,800 | — | — |
| 2021-05-17 | $18.24 | $18.24 | 139,900 | — | — |
| 2021-05-14 | $18.17 | $18.17 | 186,200 | — | — |
| 2021-05-13 | $17.63 | $17.63 | 198,500 | — | — |
| 2021-05-12 | $17.21 | $17.21 | 225,600 | — | — |
| 2021-05-11 | $17.58 | $17.58 | 142,900 | — | — |
| 2021-05-10 | $17.52 | $17.52 | 403,500 | — | — |
| 2021-05-07 | $17.87 | $17.87 | 506,100 | — | — |
| 2021-05-06 | $17.51 | $17.51 | 447,500 | — | — |
| 2021-05-05 | $17.87 | $17.87 | 327,700 | — | — |
| 2021-05-04 | $17.87 | $17.87 | 126,300 | — | — |
| 2021-05-03 | $18.20 | $18.20 | 251,400 | — | — |
| 2021-04-30 | $17.87 | $17.87 | 130,300 | — | — |
| 2021-04-29 | $18.34 | $18.34 | 70,500 | — | — |
| 2021-04-28 | $18.46 | $18.46 | 83,300 | — | — |
| 2021-04-27 | $18.35 | $18.35 | 85,700 | — | — |
| 2021-04-26 | $18.63 | $18.63 | 85,600 | — | — |
| 2021-04-23 | $18.43 | $18.43 | 210,500 | — | — |
| 2021-04-22 | $17.64 | $17.64 | 132,400 | — | — |
| 2021-04-21 | $17.90 | $17.90 | 78,600 | — | — |
| 2021-04-20 | $17.55 | $17.55 | 122,200 | — | — |
| 2021-04-19 | $17.96 | $17.96 | 186,000 | — | — |
| 2021-04-16 | $18.34 | $18.34 | 286,100 | — | — |
| 2021-04-15 | $18.71 | $18.71 | 131,900 | — | — |
| 2021-04-14 | $18.66 | $18.66 | 99,400 | — | — |
| 2021-04-13 | $18.84 | $18.84 | 160,800 | — | — |
| 2021-04-12 | $18.75 | $18.75 | 102,200 | — | — |
| 2021-04-09 | $18.74 | $18.74 | 135,000 | — | — |
| 2021-04-08 | $18.62 | $18.62 | 207,500 | — | — |
| 2021-04-07 | $18.70 | $18.70 | 194,200 | — | — |
| 2021-04-06 | $18.98 | $18.98 | 162,200 | — | — |
| 2021-04-05 | $19.48 | $19.48 | 148,900 | — | — |
| 2021-04-01 | $19.36 | $19.36 | 223,300 | — | — |
| 2021-03-31 | $18.99 | $18.99 | 241,100 | — | — |
| 2021-03-30 | $18.91 | $18.91 | 169,500 | — | — |
| 2021-03-29 | $18.58 | $18.58 | 197,800 | — | — |
| 2021-03-26 | $19.48 | $19.48 | 158,000 | — | — |
| 2021-03-25 | $18.95 | $18.95 | 316,800 | — | — |
| 2021-03-24 | $18.29 | $18.29 | 357,100 | — | — |
| 2021-03-23 | $19.10 | $19.10 | 185,100 | — | — |
| 2021-03-22 | $19.97 | $19.97 | 204,700 | — | — |
| 2021-03-19 | $20.72 | $20.72 | 1,182,600 | — | — |
| 2021-03-18 | $20.61 | $20.61 | 320,000 | — | — |
| 2021-03-17 | $21.21 | $21.21 | 353,600 | — | — |
| 2021-03-16 | $20.21 | $20.21 | 440,200 | — | — |
| 2021-03-15 | $19.50 | $19.50 | 285,700 | — | — |
| 2021-03-12 | $19.83 | $19.83 | 391,200 | — | — |
| 2021-03-11 | $19.88 | $19.88 | 489,100 | — | — |
| 2021-03-10 | $19.23 | $19.23 | 404,600 | — | — |
| 2021-03-09 | $19.37 | $19.37 | 551,000 | — | — |
| 2021-03-08 | $18.48 | $18.48 | 527,100 | — | — |
| 2021-03-05 | $17.77 | $17.77 | 964,000 | — | — |
| 2021-03-04 | $17.72 | $17.72 | 1,834,300 | — | — |
| 2021-03-03 | $20.93 | $20.93 | 393,100 | — | — |
| 2021-03-02 | $23.46 | $23.46 | 102,500 | — | — |
| 2021-03-01 | $24.44 | $24.44 | 97,200 | — | — |
| 2021-02-26 | $23.36 | $23.36 | 145,100 | — | — |
| 2021-02-25 | $23.09 | $23.09 | 132,800 | — | — |
| 2021-02-24 | $23.75 | $23.75 | 142,900 | — | — |
| 2021-02-23 | $23.27 | $23.27 | 126,400 | — | — |
| 2021-02-22 | $23.76 | $23.76 | 135,700 | — | — |
| 2021-02-19 | $23.71 | $23.71 | 117,100 | — | — |
| 2021-02-18 | $23.27 | $23.27 | 143,000 | — | — |
| 2021-02-17 | $23.66 | $23.66 | 73,700 | — | — |
| 2021-02-16 | $23.99 | $23.99 | 87,300 | — | — |
| 2021-02-12 | $24.37 | $24.37 | 187,600 | — | — |
| 2021-02-11 | $23.75 | $23.75 | 302,200 | — | — |
| 2021-02-10 | $24.13 | $24.13 | 242,600 | — | — |
| 2021-02-09 | $25.41 | $25.41 | 258,700 | — | — |
| 2021-02-08 | $25.15 | $25.15 | 720,900 | — | — |
| 2021-02-05 | $24.51 | $24.51 | 533,200 | — | — |
| 2021-02-04 | $23.00 | $23.00 | 493,400 | — | — |
| 2021-02-03 | $19.91 | $19.91 | 226,200 | — | — |
| 2021-02-02 | $19.60 | $19.60 | 152,200 | — | — |
| 2021-02-01 | $19.53 | $19.53 | 155,200 | — | — |
| 2021-01-29 | $18.47 | $18.47 | 169,100 | — | — |
| 2021-01-28 | $19.01 | $19.01 | 161,000 | — | — |
| 2021-01-27 | $19.39 | $19.39 | 160,900 | — | — |
| 2021-01-26 | $20.11 | $20.11 | 135,100 | — | — |
| 2021-01-25 | $19.88 | $19.88 | 144,000 | — | — |
| 2021-01-22 | $19.98 | $19.98 | 156,900 | — | — |
| 2021-01-21 | $19.56 | $19.56 | 150,000 | — | — |
| 2021-01-20 | $19.69 | $19.69 | 163,400 | — | — |
| 2021-01-19 | $19.50 | $19.50 | 170,700 | — | — |
| 2021-01-15 | $19.08 | $19.08 | 90,000 | — | — |
| 2021-01-14 | $19.34 | $19.34 | 165,200 | — | — |
| 2021-01-13 | $18.72 | $18.72 | 75,000 | — | — |
| 2021-01-12 | $19.38 | $19.38 | 122,900 | — | — |
| 2021-01-11 | $19.10 | $19.10 | 168,900 | — | — |
| 2021-01-08 | $19.00 | $19.00 | 213,500 | — | — |
| 2021-01-07 | $19.65 | $19.65 | 245,500 | — | — |
| 2021-01-06 | $19.84 | $19.84 | 335,900 | — | — |
| 2021-01-05 | $19.10 | $19.10 | 174,200 | — | — |
| 2021-01-04 | $18.78 | $18.78 | 152,000 | — | — |