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
- 2000-04-06 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 | $22.98 | $39.43 | 4,100 | — | — |
| 2021-12-30 | $23.06 | $39.57 | 4,400 | — | — |
| 2021-12-29 | $22.90 | $39.29 | 12,800 | — | — |
| 2021-12-28 | $22.60 | $38.78 | 4,700 | — | — |
| 2021-12-27 | $22.74 | $39.02 | 2,700 | — | — |
| 2021-12-23 | $22.87 | $39.24 | 7,800 | — | — |
| 2021-12-22 | $22.41 | $38.45 | 4,700 | — | — |
| 2021-12-21 | $22.26 | $38.20 | 9,500 | — | — |
| 2021-12-20 | $22.25 | $38.18 | 7,500 | — | — |
| 2021-12-17 | $22.54 | $38.68 | 26,400 | — | — |
| 2021-12-16 | $22.49 | $38.59 | 16,600 | — | — |
| 2021-12-15 | $22.77 | $39.07 | 2,900 | — | — |
| 2021-12-14 | $22.50 | $38.61 | 7,500 | — | — |
| 2021-12-13 | $22.52 | $38.64 | 7,800 | — | — |
| 2021-12-10 | $22.70 | $38.95 | 4,300 | — | — |
| 2021-12-09 | $22.50 | $38.61 | 3,700 | — | — |
| 2021-12-08 | $22.31 | $38.28 | 1,800 | — | — |
| 2021-12-07 | $22.70 | $38.95 | 5,600 | — | — |
| 2021-12-06 | $22.40 | $38.44 | 9,800 | — | — |
| 2021-12-03 | $22.20 | $38.09 | 2,100 | — | — |
| 2021-12-02 | $22.22 | $38.13 | 2,100 | — | — |
| 2021-12-01 | $22.26 | $38.20 | 4,100 | — | — |
| 2021-11-30 | $22.00 | $37.75 | 4,700 | — | — |
| 2021-11-29 | $21.83 | $37.46 | 8,500 | — | — |
| 2021-11-26 | $22.21 | $38.11 | 6,800 | — | — |
| 2021-11-24 | $22.47 | $38.56 | 4,800 | — | — |
| 2021-11-23 | $22.30 | $38.26 | 17,400 | — | — |
| 2021-11-22 | $22.44 | $38.50 | 4,600 | — | — |
| 2021-11-19 | $22.31 | $38.28 | 13,000 | — | — |
| 2021-11-18 | $22.92 | $39.33 | 7,300 | — | — |
| 2021-11-17 | $22.96 | $39.40 | 5,800 | — | — |
| 2021-11-16 | $22.90 | $39.29 | 6,800 | — | — |
| 2021-11-15 | $22.66 | $38.88 | 3,200 | — | — |
| 2021-11-12 | $22.89 | $39.28 | 4,700 | — | — |
| 2021-11-11 | $22.65 | $38.86 | 1,800 | — | — |
| 2021-11-10 | $22.58 | $38.74 | 3,800 | — | — |
| 2021-11-09 | $22.55 | $38.48 | 2,700 | — | — |
| 2021-11-08 | $22.95 | $39.16 | 3,500 | — | — |
| 2021-11-05 | $22.95 | $39.16 | 4,900 | — | — |
| 2021-11-04 | $22.50 | $38.39 | 5,700 | — | — |
| 2021-11-03 | $22.80 | $38.91 | 11,100 | — | — |
| 2021-11-02 | $22.56 | $38.50 | 16,000 | — | — |
| 2021-11-01 | $22.56 | $38.50 | 5,400 | — | — |
| 2021-10-29 | $22.50 | $38.39 | 4,300 | — | — |
| 2021-10-28 | $22.55 | $38.48 | 7,700 | — | — |
| 2021-10-27 | $22.29 | $38.04 | 6,400 | — | — |
| 2021-10-26 | $22.90 | $39.08 | 15,700 | — | — |
| 2021-10-25 | $22.25 | $37.97 | 9,700 | — | — |
| 2021-10-22 | $22.25 | $37.97 | 4,900 | — | — |
| 2021-10-21 | $22.25 | $37.97 | 2,700 | — | — |
| 2021-10-20 | $22.26 | $37.98 | 14,700 | — | — |
| 2021-10-19 | $22.39 | $38.21 | 2,800 | — | — |
| 2021-10-18 | $22.40 | $38.22 | 4,200 | — | — |
| 2021-10-15 | $22.50 | $38.39 | 19,300 | — | — |
| 2021-10-14 | $22.40 | $38.22 | 5,200 | — | — |
| 2021-10-13 | $22.26 | $37.98 | 11,500 | — | — |
| 2021-10-12 | $22.39 | $38.21 | 10,400 | — | — |
| 2021-10-11 | $22.44 | $38.29 | 4,100 | — | — |
| 2021-10-08 | $22.35 | $38.14 | 700 | — | — |
| 2021-10-07 | $22.27 | $38.00 | 2,700 | — | — |
| 2021-10-06 | $22.34 | $38.12 | 6,300 | — | — |
| 2021-10-05 | $22.36 | $38.15 | 3,800 | — | — |
| 2021-10-04 | $22.12 | $37.75 | 6,300 | — | — |
| 2021-10-01 | $22.02 | $37.57 | 13,600 | — | — |
| 2021-09-30 | $22.25 | $37.97 | 4,100 | — | — |
| 2021-09-29 | $22.10 | $37.71 | 2,400 | — | — |
| 2021-09-28 | $21.98 | $37.51 | 1,800 | — | — |
| 2021-09-27 | $22.25 | $37.97 | 5,400 | — | — |
| 2021-09-24 | $21.90 | $37.37 | 4,800 | — | — |
| 2021-09-23 | $22.09 | $37.69 | 11,900 | — | — |
| 2021-09-22 | $21.72 | $37.06 | 20,600 | — | — |
| 2021-09-21 | $21.62 | $36.89 | 13,900 | — | — |
| 2021-09-20 | $22.06 | $37.64 | 2,000 | — | — |
| 2021-09-17 | $21.93 | $37.42 | 16,100 | — | — |
| 2021-09-16 | $22.04 | $37.61 | 2,200 | — | — |
| 2021-09-15 | $21.99 | $37.52 | 7,400 | — | — |
| 2021-09-14 | $21.80 | $37.20 | 2,500 | — | — |
| 2021-09-13 | $21.85 | $37.28 | 4,700 | — | — |
| 2021-09-10 | $22.00 | $37.54 | 5,500 | — | — |
| 2021-09-09 | $22.10 | $37.71 | 4,000 | — | — |
| 2021-09-08 | $22.18 | $37.85 | 3,600 | — | — |
| 2021-09-07 | $22.18 | $37.85 | 4,600 | — | — |
| 2021-09-03 | $22.18 | $37.85 | 4,000 | — | — |
| 2021-09-02 | $22.12 | $37.75 | 2,700 | — | — |
| 2021-09-01 | $22.05 | $37.63 | 6,100 | — | — |
| 2021-08-31 | $22.14 | $37.78 | 7,400 | — | — |
| 2021-08-30 | $21.82 | $37.23 | 14,500 | — | — |
| 2021-08-27 | $22.02 | $37.57 | 9,700 | — | — |
| 2021-08-26 | $22.36 | $38.15 | 8,100 | — | — |
| 2021-08-25 | $22.28 | $38.02 | 5,800 | — | — |
| 2021-08-24 | $22.46 | $38.33 | 5,300 | — | — |
| 2021-08-23 | $22.49 | $38.38 | 5,800 | — | — |
| 2021-08-20 | $22.55 | $38.48 | 1,700 | — | — |
| 2021-08-19 | $22.02 | $37.57 | 7,800 | — | — |
| 2021-08-18 | $21.99 | $37.52 | 7,500 | — | — |
| 2021-08-17 | $21.93 | $37.42 | 10,600 | — | — |
| 2021-08-16 | $22.19 | $37.86 | 7,100 | — | — |
| 2021-08-13 | $22.30 | $38.05 | 5,800 | — | — |
| 2021-08-12 | $22.23 | $37.93 | 6,500 | — | — |
| 2021-08-11 | $22.24 | $37.74 | 7,400 | — | — |
| 2021-08-10 | $21.87 | $37.11 | 7,400 | — | — |
| 2021-08-09 | $22.18 | $37.63 | 11,300 | — | — |
| 2021-08-06 | $22.43 | $38.06 | 8,000 | — | — |
| 2021-08-05 | $21.87 | $37.11 | 7,100 | — | — |
| 2021-08-04 | $22.16 | $37.60 | 3,300 | — | — |
| 2021-08-03 | $21.90 | $37.16 | 7,300 | — | — |
| 2021-08-02 | $22.04 | $37.40 | 6,000 | — | — |
| 2021-07-30 | $22.20 | $37.67 | 4,800 | — | — |
| 2021-07-29 | $22.10 | $37.50 | 6,600 | — | — |
| 2021-07-28 | $22.50 | $38.18 | 3,000 | — | — |
| 2021-07-27 | $22.50 | $38.18 | 23,800 | — | — |
| 2021-07-26 | $22.78 | $38.65 | 14,100 | — | — |
| 2021-07-23 | $22.17 | $37.62 | 2,200 | — | — |
| 2021-07-22 | $22.44 | $38.08 | 5,100 | — | — |
| 2021-07-21 | $22.48 | $38.14 | 9,300 | — | — |
| 2021-07-20 | $22.11 | $37.52 | 20,000 | — | — |
| 2021-07-19 | $21.90 | $37.16 | 48,100 | — | — |
| 2021-07-16 | $22.44 | $38.08 | 5,200 | — | — |
| 2021-07-15 | $23.13 | $39.25 | 9,300 | — | — |
| 2021-07-14 | $22.60 | $38.35 | 5,400 | — | — |
| 2021-07-13 | $22.60 | $38.35 | 6,400 | — | — |
| 2021-07-12 | $23.10 | $39.20 | 12,700 | — | — |
| 2021-07-09 | $22.89 | $38.84 | 9,900 | — | — |
| 2021-07-08 | $22.48 | $38.14 | 28,000 | — | — |
| 2021-07-07 | $22.50 | $38.18 | 23,600 | — | — |
| 2021-07-06 | $22.75 | $38.60 | 15,900 | — | — |
| 2021-07-02 | $22.99 | $39.01 | 10,100 | — | — |
| 2021-07-01 | $22.93 | $38.91 | 10,900 | — | — |
| 2021-06-30 | $23.00 | $39.03 | 14,200 | — | — |
| 2021-06-29 | $22.85 | $38.77 | 15,800 | — | — |
| 2021-06-28 | $22.99 | $39.01 | 34,500 | — | — |
| 2021-06-25 | $23.23 | $39.42 | 874,700 | — | — |
| 2021-06-24 | $22.88 | $38.82 | 73,300 | — | — |
| 2021-06-23 | $23.03 | $39.08 | 66,100 | — | — |
| 2021-06-22 | $23.88 | $40.52 | 28,700 | — | — |
| 2021-06-21 | $24.02 | $40.76 | 41,200 | — | — |
| 2021-06-18 | $23.76 | $40.32 | 50,300 | — | — |
| 2021-06-17 | $24.03 | $40.77 | 25,900 | — | — |
| 2021-06-16 | $24.26 | $41.16 | 29,000 | — | — |
| 2021-06-15 | $24.31 | $41.25 | 28,900 | — | — |
| 2021-06-14 | $24.36 | $41.33 | 27,200 | — | — |
| 2021-06-11 | $24.61 | $41.76 | 13,400 | — | — |
| 2021-06-10 | $24.62 | $41.77 | 13,200 | — | — |
| 2021-06-09 | $24.61 | $41.76 | 12,800 | — | — |
| 2021-06-08 | $24.65 | $41.83 | 15,800 | — | — |
| 2021-06-07 | $24.71 | $41.93 | 23,100 | — | — |
| 2021-06-04 | $24.85 | $42.17 | 8,400 | — | — |
| 2021-06-03 | $24.98 | $42.39 | 8,900 | — | — |
| 2021-06-02 | $25.05 | $42.50 | 20,100 | — | — |
| 2021-06-01 | $25.01 | $42.44 | 19,800 | — | — |
| 2021-05-28 | $25.01 | $42.44 | 25,000 | — | — |
| 2021-05-27 | $25.13 | $42.64 | 10,400 | — | — |
| 2021-05-26 | $24.98 | $42.39 | 14,400 | — | — |
| 2021-05-25 | $25.00 | $42.42 | 23,700 | — | — |
| 2021-05-24 | $25.16 | $42.69 | 21,300 | — | — |
| 2021-05-21 | $25.24 | $42.83 | 103,900 | — | — |
| 2021-05-20 | $23.79 | $40.37 | 28,800 | — | — |
| 2021-05-19 | $22.74 | $38.58 | 15,800 | — | — |
| 2021-05-18 | $22.75 | $38.60 | 15,900 | — | — |
| 2021-05-17 | $23.00 | $39.03 | 7,700 | — | — |
| 2021-05-14 | $23.03 | $39.08 | 7,300 | — | — |
| 2021-05-13 | $22.96 | $38.96 | 18,300 | — | — |
| 2021-05-12 | $22.75 | $38.44 | 19,500 | — | — |
| 2021-05-11 | $22.76 | $38.45 | 7,700 | — | — |
| 2021-05-10 | $22.95 | $38.77 | 17,900 | — | — |
| 2021-05-07 | $22.97 | $38.81 | 10,700 | — | — |
| 2021-05-06 | $23.20 | $39.20 | 20,300 | — | — |
| 2021-05-05 | $23.27 | $39.31 | 32,700 | — | — |
| 2021-05-04 | $23.20 | $39.20 | 15,000 | — | — |
| 2021-05-03 | $23.65 | $39.96 | 15,000 | — | — |
| 2021-04-30 | $23.39 | $39.52 | 25,200 | — | — |
| 2021-04-29 | $23.17 | $39.15 | 17,000 | — | — |
| 2021-04-28 | $23.20 | $39.20 | 31,300 | — | — |
| 2021-04-27 | $23.30 | $39.36 | 30,200 | — | — |
| 2021-04-26 | $23.50 | $39.70 | 43,800 | — | — |
| 2021-04-23 | $23.40 | $39.53 | 20,100 | — | — |
| 2021-04-22 | $23.32 | $39.40 | 23,500 | — | — |
| 2021-04-21 | $23.46 | $39.64 | 11,900 | — | — |
| 2021-04-20 | $23.30 | $39.36 | 19,500 | — | — |
| 2021-04-19 | $23.62 | $39.91 | 14,200 | — | — |
| 2021-04-16 | $23.58 | $39.84 | 12,700 | — | — |
| 2021-04-15 | $23.51 | $39.72 | 23,600 | — | — |
| 2021-04-14 | $23.33 | $39.42 | 12,300 | — | — |
| 2021-04-13 | $23.33 | $39.42 | 8,500 | — | — |
| 2021-04-12 | $23.57 | $39.82 | 19,500 | — | — |
| 2021-04-09 | $23.52 | $39.74 | 15,400 | — | — |
| 2021-04-08 | $23.54 | $39.77 | 9,700 | — | — |
| 2021-04-07 | $23.40 | $39.53 | 17,700 | — | — |
| 2021-04-06 | $23.48 | $39.67 | 13,300 | — | — |
| 2021-04-05 | $23.64 | $39.94 | 29,700 | — | — |
| 2021-04-01 | $24.18 | $40.85 | 18,000 | — | — |
| 2021-03-31 | $24.32 | $41.09 | 58,900 | — | — |
| 2021-03-30 | $24.61 | $41.58 | 25,100 | — | — |
| 2021-03-29 | $24.43 | $41.27 | 15,000 | — | — |
| 2021-03-26 | $25.01 | $42.25 | 21,300 | — | — |
| 2021-03-25 | $24.64 | $41.63 | 32,200 | — | — |
| 2021-03-24 | $24.00 | $40.55 | 16,000 | — | — |
| 2021-03-23 | $24.01 | $40.56 | 33,900 | — | — |
| 2021-03-22 | $24.82 | $41.93 | 31,100 | — | — |
| 2021-03-19 | $25.32 | $42.78 | 53,800 | — | — |
| 2021-03-18 | $25.13 | $42.46 | 25,400 | — | — |
| 2021-03-17 | $24.61 | $41.58 | 20,400 | — | — |
| 2021-03-16 | $25.16 | $42.51 | 27,100 | — | — |
| 2021-03-15 | $25.88 | $43.72 | 36,500 | — | — |
| 2021-03-12 | $25.10 | $42.41 | 23,100 | — | — |
| 2021-03-11 | $24.72 | $41.76 | 23,200 | — | — |
| 2021-03-10 | $24.60 | $41.56 | 27,100 | — | — |
| 2021-03-09 | $24.60 | $41.56 | 28,900 | — | — |
| 2021-03-08 | $24.73 | $41.78 | 38,900 | — | — |
| 2021-03-05 | $25.27 | $42.69 | 49,200 | — | — |
| 2021-03-04 | $24.00 | $40.55 | 43,600 | — | — |
| 2021-03-03 | $24.60 | $41.56 | 79,400 | — | — |
| 2021-03-02 | $23.12 | $39.06 | 22,000 | — | — |
| 2021-03-01 | $22.93 | $38.74 | 40,000 | — | — |
| 2021-02-26 | $21.77 | $36.78 | 156,800 | — | — |
| 2021-02-25 | $21.60 | $36.49 | 52,300 | — | — |
| 2021-02-24 | $21.29 | $35.97 | 34,800 | — | — |
| 2021-02-23 | $20.98 | $35.45 | 17,300 | — | — |
| 2021-02-22 | $21.02 | $35.51 | 18,200 | — | — |
| 2021-02-19 | $20.95 | $35.39 | 9,700 | — | — |
| 2021-02-18 | $20.63 | $34.85 | 14,500 | — | — |
| 2021-02-17 | $21.07 | $35.60 | 17,300 | — | — |
| 2021-02-16 | $21.23 | $35.87 | 24,000 | — | — |
| 2021-02-12 | $21.30 | $35.99 | 31,000 | — | — |
| 2021-02-11 | $21.34 | $36.05 | 21,200 | — | — |
| 2021-02-10 | $21.24 | $35.72 | 16,000 | — | — |
| 2021-02-09 | $21.34 | $35.89 | 31,700 | — | — |
| 2021-02-08 | $21.50 | $36.16 | 28,900 | — | — |
| 2021-02-05 | $20.74 | $34.88 | 22,300 | — | — |
| 2021-02-04 | $20.82 | $35.01 | 16,700 | — | — |
| 2021-02-03 | $20.95 | $35.23 | 14,400 | — | — |
| 2021-02-02 | $21.26 | $35.75 | 16,700 | — | — |
| 2021-02-01 | $21.12 | $35.52 | 21,800 | — | — |
| 2021-01-29 | $21.39 | $35.97 | 12,400 | — | — |
| 2021-01-28 | $21.40 | $35.99 | 9,600 | — | — |
| 2021-01-27 | $20.76 | $34.91 | 31,800 | — | — |
| 2021-01-26 | $21.59 | $36.31 | 48,900 | — | — |
| 2021-01-25 | $20.85 | $35.06 | 23,000 | — | — |
| 2021-01-22 | $20.80 | $34.98 | 22,300 | — | — |
| 2021-01-21 | $20.65 | $34.73 | 26,700 | — | — |
| 2021-01-20 | $21.07 | $35.43 | 18,800 | — | — |
| 2021-01-19 | $21.72 | $36.53 | 17,500 | — | — |
| 2021-01-15 | $21.96 | $36.93 | 15,000 | — | — |
| 2021-01-14 | $22.33 | $37.55 | 46,500 | — | — |
| 2021-01-13 | $22.03 | $37.05 | 67,700 | — | — |
| 2021-01-12 | $22.25 | $37.42 | 19,100 | — | — |
| 2021-01-11 | $22.40 | $37.67 | 65,400 | — | — |
| 2021-01-08 | $22.25 | $37.42 | 16,300 | — | — |
| 2021-01-07 | $22.25 | $37.42 | 47,700 | — | — |
| 2021-01-06 | $21.93 | $36.88 | 45,000 | — | — |
| 2021-01-05 | $20.97 | $35.26 | 6,000 | — | — |
| 2021-01-04 | $20.81 | $35.00 | 12,400 | — | — |