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
- 1997-07-02 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 | $16.76 | $16.76 | 832,700 | — | — |
| 2021-12-30 | $17.46 | $17.46 | 669,500 | — | — |
| 2021-12-29 | $17.45 | $17.45 | 543,600 | — | — |
| 2021-12-28 | $17.45 | $17.45 | 504,900 | — | — |
| 2021-12-27 | $17.60 | $17.60 | 907,100 | — | — |
| 2021-12-23 | $17.63 | $17.63 | 3,304,900 | — | — |
| 2021-12-22 | $17.34 | $17.34 | 826,600 | — | — |
| 2021-12-21 | $17.35 | $17.35 | 1,809,800 | — | — |
| 2021-12-20 | $16.84 | $16.84 | 1,154,800 | — | — |
| 2021-12-17 | $17.31 | $17.31 | 3,156,400 | — | — |
| 2021-12-16 | $16.67 | $16.67 | 2,258,900 | — | — |
| 2021-12-15 | $16.97 | $16.97 | 1,722,900 | — | — |
| 2021-12-14 | $16.95 | $16.95 | 1,421,200 | — | — |
| 2021-12-13 | $17.63 | $17.63 | 2,403,800 | — | — |
| 2021-12-10 | $17.60 | $17.60 | 1,823,000 | — | — |
| 2021-12-09 | $17.88 | $17.88 | 2,239,000 | — | — |
| 2021-12-08 | $18.80 | $18.80 | 4,638,500 | — | — |
| 2021-12-07 | $19.20 | $19.20 | 1,313,400 | — | — |
| 2021-12-06 | $18.79 | $18.79 | 2,354,000 | — | — |
| 2021-12-03 | $17.72 | $17.72 | 2,365,000 | — | — |
| 2021-12-02 | $18.63 | $18.63 | 2,632,300 | — | — |
| 2021-12-01 | $18.95 | $18.95 | 5,264,800 | — | — |
| 2021-11-30 | $21.55 | $21.55 | 1,192,800 | — | — |
| 2021-11-29 | $21.83 | $21.83 | 1,676,700 | — | — |
| 2021-11-26 | $21.52 | $21.52 | 646,400 | — | — |
| 2021-11-24 | $21.60 | $21.60 | 1,085,500 | — | — |
| 2021-11-23 | $21.11 | $21.11 | 884,500 | — | — |
| 2021-11-22 | $21.30 | $21.30 | 1,652,300 | — | — |
| 2021-11-19 | $20.57 | $20.57 | 1,323,600 | — | — |
| 2021-11-18 | $20.69 | $20.69 | 1,278,000 | — | — |
| 2021-11-17 | $21.98 | $21.98 | 771,600 | — | — |
| 2021-11-16 | $22.76 | $22.76 | 933,600 | — | — |
| 2021-11-15 | $22.98 | $22.98 | 778,500 | — | — |
| 2021-11-12 | $22.38 | $22.38 | 558,000 | — | — |
| 2021-11-11 | $22.23 | $22.23 | 720,700 | — | — |
| 2021-11-10 | $22.36 | $22.36 | 1,316,100 | — | — |
| 2021-11-09 | $22.78 | $22.78 | 715,300 | — | — |
| 2021-11-08 | $22.58 | $22.58 | 642,000 | — | — |
| 2021-11-05 | $22.84 | $22.84 | 2,126,100 | — | — |
| 2021-11-04 | $22.21 | $22.21 | 843,200 | — | — |
| 2021-11-03 | $22.29 | $22.29 | 1,887,000 | — | — |
| 2021-11-02 | $23.16 | $23.16 | 650,200 | — | — |
| 2021-11-01 | $23.63 | $23.63 | 653,100 | — | — |
| 2021-10-29 | $22.66 | $22.66 | 403,900 | — | — |
| 2021-10-28 | $22.64 | $22.64 | 838,100 | — | — |
| 2021-10-27 | $22.25 | $22.25 | 467,700 | — | — |
| 2021-10-26 | $22.93 | $22.93 | 902,000 | — | — |
| 2021-10-25 | $22.99 | $22.99 | 1,430,200 | — | — |
| 2021-10-22 | $22.45 | $22.45 | 559,600 | — | — |
| 2021-10-21 | $23.07 | $23.07 | 767,800 | — | — |
| 2021-10-20 | $23.77 | $23.77 | 640,500 | — | — |
| 2021-10-19 | $23.77 | $23.77 | 1,515,400 | — | — |
| 2021-10-18 | $23.52 | $23.52 | 648,400 | — | — |
| 2021-10-15 | $24.05 | $24.05 | 452,100 | — | — |
| 2021-10-14 | $24.46 | $24.46 | 417,200 | — | — |
| 2021-10-13 | $23.95 | $23.95 | 568,600 | — | — |
| 2021-10-12 | $23.27 | $23.27 | 390,900 | — | — |
| 2021-10-11 | $22.82 | $22.82 | 660,700 | — | — |
| 2021-10-08 | $23.13 | $23.13 | 469,700 | — | — |
| 2021-10-07 | $23.65 | $23.65 | 758,100 | — | — |
| 2021-10-06 | $22.91 | $22.91 | 587,600 | — | — |
| 2021-10-05 | $22.94 | $22.94 | 532,300 | — | — |
| 2021-10-04 | $23.08 | $23.08 | 677,400 | — | — |
| 2021-10-01 | $24.21 | $24.21 | 775,100 | — | — |
| 2021-09-30 | $23.39 | $23.39 | 708,300 | — | — |
| 2021-09-29 | $23.07 | $23.07 | 871,200 | — | — |
| 2021-09-28 | $23.72 | $23.72 | 925,100 | — | — |
| 2021-09-27 | $25.08 | $25.08 | 1,090,300 | — | — |
| 2021-09-24 | $24.73 | $24.73 | 735,800 | — | — |
| 2021-09-23 | $24.70 | $24.70 | 432,100 | — | — |
| 2021-09-22 | $24.56 | $24.56 | 487,300 | — | — |
| 2021-09-21 | $24.13 | $24.13 | 531,400 | — | — |
| 2021-09-20 | $23.97 | $23.97 | 735,000 | — | — |
| 2021-09-17 | $24.60 | $24.60 | 1,260,600 | — | — |
| 2021-09-16 | $24.52 | $24.52 | 582,100 | — | — |
| 2021-09-15 | $24.21 | $24.21 | 552,900 | — | — |
| 2021-09-14 | $23.96 | $23.96 | 514,400 | — | — |
| 2021-09-13 | $24.02 | $24.02 | 584,800 | — | — |
| 2021-09-10 | $23.88 | $23.88 | 529,500 | — | — |
| 2021-09-09 | $24.69 | $24.69 | 459,600 | — | — |
| 2021-09-08 | $24.53 | $24.53 | 453,800 | — | — |
| 2021-09-07 | $25.10 | $25.10 | 337,500 | — | — |
| 2021-09-03 | $25.27 | $25.27 | 713,000 | — | — |
| 2021-09-02 | $25.85 | $25.85 | 699,100 | — | — |
| 2021-09-01 | $25.35 | $25.35 | 1,153,500 | — | — |
| 2021-08-31 | $24.15 | $24.15 | 685,000 | — | — |
| 2021-08-30 | $24.02 | $24.02 | 795,300 | — | — |
| 2021-08-27 | $24.50 | $24.50 | 1,708,800 | — | — |
| 2021-08-26 | $23.89 | $23.89 | 450,300 | — | — |
| 2021-08-25 | $24.03 | $24.03 | 431,500 | — | — |
| 2021-08-24 | $24.33 | $24.33 | 818,300 | — | — |
| 2021-08-23 | $24.09 | $24.09 | 436,400 | — | — |
| 2021-08-20 | $23.62 | $23.62 | 516,900 | — | — |
| 2021-08-19 | $23.40 | $23.40 | 737,800 | — | — |
| 2021-08-18 | $23.56 | $23.56 | 881,500 | — | — |
| 2021-08-17 | $23.88 | $23.88 | 721,300 | — | — |
| 2021-08-16 | $23.86 | $23.86 | 758,100 | — | — |
| 2021-08-13 | $24.46 | $24.46 | 659,200 | — | — |
| 2021-08-12 | $24.89 | $24.89 | 592,300 | — | — |
| 2021-08-11 | $24.34 | $24.34 | 949,200 | — | — |
| 2021-08-10 | $24.71 | $24.71 | 787,300 | — | — |
| 2021-08-09 | $25.39 | $25.39 | 779,900 | — | — |
| 2021-08-06 | $25.34 | $25.34 | 917,300 | — | — |
| 2021-08-05 | $25.57 | $25.57 | 2,612,900 | — | — |
| 2021-08-04 | $24.76 | $24.76 | 1,031,600 | — | — |
| 2021-08-03 | $25.79 | $25.79 | 904,200 | — | — |
| 2021-08-02 | $25.97 | $25.97 | 794,000 | — | — |
| 2021-07-30 | $25.56 | $25.56 | 598,500 | — | — |
| 2021-07-29 | $25.75 | $25.75 | 406,500 | — | — |
| 2021-07-28 | $25.89 | $25.89 | 750,600 | — | — |
| 2021-07-27 | $25.78 | $25.78 | 704,000 | — | — |
| 2021-07-26 | $26.28 | $26.28 | 561,100 | — | — |
| 2021-07-23 | $26.37 | $26.37 | 629,700 | — | — |
| 2021-07-22 | $26.03 | $26.03 | 490,700 | — | — |
| 2021-07-21 | $26.13 | $26.13 | 844,600 | — | — |
| 2021-07-20 | $25.70 | $25.70 | 1,036,200 | — | — |
| 2021-07-19 | $24.81 | $24.81 | 1,453,400 | — | — |
| 2021-07-16 | $25.13 | $25.13 | 1,443,600 | — | — |
| 2021-07-15 | $25.28 | $25.28 | 663,400 | — | — |
| 2021-07-14 | $25.70 | $25.70 | 802,800 | — | — |
| 2021-07-13 | $26.52 | $26.52 | 678,600 | — | — |
| 2021-07-12 | $26.52 | $26.52 | 578,700 | — | — |
| 2021-07-09 | $27.03 | $27.03 | 407,100 | — | — |
| 2021-07-08 | $26.70 | $26.70 | 687,300 | — | — |
| 2021-07-07 | $26.99 | $26.99 | 588,200 | — | — |
| 2021-07-06 | $27.67 | $27.67 | 531,000 | — | — |
| 2021-07-02 | $27.82 | $27.82 | 962,300 | — | — |
| 2021-07-01 | $27.54 | $27.54 | 830,100 | — | — |
| 2021-06-30 | $27.76 | $27.76 | 1,027,000 | — | — |
| 2021-06-29 | $28.17 | $28.17 | 342,300 | — | — |
| 2021-06-28 | $28.29 | $28.29 | 1,128,800 | — | — |
| 2021-06-25 | $28.00 | $28.00 | 1,935,500 | — | — |
| 2021-06-24 | $28.25 | $28.25 | 1,623,000 | — | — |
| 2021-06-23 | $27.24 | $27.24 | 1,287,900 | — | — |
| 2021-06-22 | $26.88 | $26.88 | 788,700 | — | — |
| 2021-06-21 | $26.13 | $26.13 | 1,154,500 | — | — |
| 2021-06-18 | $26.24 | $26.24 | 1,365,500 | — | — |
| 2021-06-17 | $26.30 | $26.30 | 925,300 | — | — |
| 2021-06-16 | $25.64 | $25.64 | 928,200 | — | — |
| 2021-06-15 | $25.78 | $25.78 | 1,186,000 | — | — |
| 2021-06-14 | $26.48 | $26.48 | 1,286,300 | — | — |
| 2021-06-11 | $26.89 | $26.89 | 2,015,200 | — | — |
| 2021-06-10 | $25.76 | $25.76 | 1,546,400 | — | — |
| 2021-06-09 | $24.35 | $24.35 | 2,419,100 | — | — |
| 2021-06-08 | $23.97 | $23.97 | 1,225,700 | — | — |
| 2021-06-07 | $23.70 | $23.70 | 1,705,000 | — | — |
| 2021-06-04 | $23.03 | $23.03 | 1,269,500 | — | — |
| 2021-06-03 | $23.10 | $23.10 | 1,494,900 | — | — |
| 2021-06-02 | $23.16 | $23.16 | 1,343,300 | — | — |
| 2021-06-01 | $23.23 | $23.23 | 1,663,100 | — | — |
| 2021-05-28 | $23.55 | $23.55 | 515,100 | — | — |
| 2021-05-27 | $23.92 | $23.92 | 1,128,000 | — | — |
| 2021-05-26 | $23.74 | $23.74 | 1,426,600 | — | — |
| 2021-05-25 | $23.32 | $23.32 | 904,300 | — | — |
| 2021-05-24 | $23.36 | $23.36 | 1,390,500 | — | — |
| 2021-05-21 | $23.70 | $23.70 | 980,900 | — | — |
| 2021-05-20 | $24.21 | $24.21 | 1,359,700 | — | — |
| 2021-05-19 | $24.14 | $24.14 | 1,573,900 | — | — |
| 2021-05-18 | $24.40 | $24.40 | 2,032,000 | — | — |
| 2021-05-17 | $23.95 | $23.95 | 1,646,300 | — | — |
| 2021-05-14 | $24.49 | $24.49 | 1,430,500 | — | — |
| 2021-05-13 | $24.60 | $24.60 | 1,705,300 | — | — |
| 2021-05-12 | $24.34 | $24.34 | 1,758,800 | — | — |
| 2021-05-11 | $25.19 | $25.19 | 5,370,900 | — | — |
| 2021-05-10 | $28.14 | $28.14 | 4,473,100 | — | — |
| 2021-05-07 | $28.96 | $28.96 | 2,666,400 | — | — |
| 2021-05-06 | $29.42 | $29.42 | 1,898,600 | — | — |
| 2021-05-05 | $30.67 | $30.67 | 2,230,700 | — | — |
| 2021-05-04 | $30.83 | $30.83 | 2,771,200 | — | — |
| 2021-05-03 | $32.06 | $32.06 | 1,870,100 | — | — |
| 2021-04-30 | $32.89 | $32.89 | 1,084,300 | — | — |
| 2021-04-29 | $33.34 | $33.34 | 668,800 | — | — |
| 2021-04-28 | $34.23 | $34.23 | 567,000 | — | — |
| 2021-04-27 | $35.06 | $35.06 | 677,300 | — | — |
| 2021-04-26 | $34.84 | $34.84 | 1,422,100 | — | — |
| 2021-04-23 | $33.73 | $33.73 | 536,400 | — | — |
| 2021-04-22 | $33.40 | $33.40 | 907,700 | — | — |
| 2021-04-21 | $33.77 | $33.77 | 1,274,400 | — | — |
| 2021-04-20 | $32.97 | $32.97 | 1,000,900 | — | — |
| 2021-04-19 | $32.60 | $32.60 | 824,300 | — | — |
| 2021-04-16 | $33.91 | $33.91 | 988,700 | — | — |
| 2021-04-15 | $34.05 | $34.05 | 700,000 | — | — |
| 2021-04-14 | $33.46 | $33.46 | 1,027,800 | — | — |
| 2021-04-13 | $32.95 | $32.95 | 743,300 | — | — |
| 2021-04-12 | $32.86 | $32.86 | 1,067,700 | — | — |
| 2021-04-09 | $32.52 | $32.52 | 793,200 | — | — |
| 2021-04-08 | $33.00 | $33.00 | 632,500 | — | — |
| 2021-04-07 | $32.84 | $32.84 | 744,500 | — | — |
| 2021-04-06 | $32.96 | $32.96 | 772,800 | — | — |
| 2021-04-05 | $32.88 | $32.88 | 974,600 | — | — |
| 2021-04-01 | $32.92 | $32.92 | 845,900 | — | — |
| 2021-03-31 | $32.44 | $32.44 | 1,365,700 | — | — |
| 2021-03-30 | $31.49 | $31.49 | 566,700 | — | — |
| 2021-03-29 | $31.43 | $31.43 | 1,045,800 | — | — |
| 2021-03-26 | $32.67 | $32.67 | 836,200 | — | — |
| 2021-03-25 | $31.81 | $31.81 | 896,100 | — | — |
| 2021-03-24 | $30.99 | $30.99 | 748,900 | — | — |
| 2021-03-23 | $32.45 | $32.45 | 824,600 | — | — |
| 2021-03-22 | $32.90 | $32.90 | 671,900 | — | — |
| 2021-03-19 | $33.28 | $33.28 | 1,744,700 | — | — |
| 2021-03-18 | $32.00 | $32.00 | 938,200 | — | — |
| 2021-03-17 | $33.33 | $33.33 | 932,800 | — | — |
| 2021-03-16 | $33.55 | $33.55 | 1,099,800 | — | — |
| 2021-03-15 | $34.43 | $34.43 | 1,268,500 | — | — |
| 2021-03-12 | $35.25 | $35.25 | 1,743,000 | — | — |
| 2021-03-11 | $35.31 | $35.31 | 1,337,300 | — | — |
| 2021-03-10 | $34.36 | $34.36 | 1,311,000 | — | — |
| 2021-03-09 | $34.01 | $34.01 | 1,861,800 | — | — |
| 2021-03-08 | $32.16 | $32.16 | 1,032,800 | — | — |
| 2021-03-05 | $32.91 | $32.91 | 1,451,000 | — | — |
| 2021-03-04 | $32.92 | $32.92 | 1,623,400 | — | — |
| 2021-03-03 | $33.35 | $33.35 | 1,509,400 | — | — |
| 2021-03-02 | $34.45 | $34.45 | 1,098,200 | — | — |
| 2021-03-01 | $35.05 | $35.05 | 1,196,300 | — | — |
| 2021-02-26 | $34.21 | $34.21 | 1,387,700 | — | — |
| 2021-02-25 | $33.25 | $33.25 | 1,831,300 | — | — |
| 2021-02-24 | $33.35 | $33.35 | 906,300 | — | — |
| 2021-02-23 | $32.71 | $32.71 | 1,789,900 | — | — |
| 2021-02-22 | $33.11 | $33.11 | 2,330,900 | — | — |
| 2021-02-19 | $37.73 | $37.73 | 3,596,400 | — | — |
| 2021-02-18 | $35.55 | $35.55 | 1,348,800 | — | — |
| 2021-02-17 | $35.53 | $35.53 | 1,923,500 | — | — |
| 2021-02-16 | $35.10 | $35.10 | 2,972,900 | — | — |
| 2021-02-12 | $35.90 | $35.90 | 1,693,500 | — | — |
| 2021-02-11 | $35.83 | $35.83 | 816,500 | — | — |
| 2021-02-10 | $35.46 | $35.46 | 777,800 | — | — |
| 2021-02-09 | $35.83 | $35.83 | 1,212,500 | — | — |
| 2021-02-08 | $34.73 | $34.73 | 1,345,100 | — | — |
| 2021-02-05 | $35.79 | $35.79 | 2,037,700 | — | — |
| 2021-02-04 | $34.75 | $34.75 | 3,505,700 | — | — |
| 2021-02-03 | $34.68 | $34.68 | 1,519,800 | — | — |
| 2021-02-02 | $34.70 | $34.70 | 2,952,300 | — | — |
| 2021-02-01 | $35.29 | $35.29 | 3,126,100 | — | — |
| 2021-01-29 | $35.25 | $35.25 | 2,904,500 | — | — |
| 2021-01-28 | $37.40 | $37.40 | 2,046,300 | — | — |
| 2021-01-27 | $36.46 | $36.46 | 2,532,900 | — | — |
| 2021-01-26 | $36.67 | $36.67 | 874,900 | — | — |
| 2021-01-25 | $38.13 | $38.13 | 1,612,300 | — | — |
| 2021-01-22 | $37.50 | $37.50 | 1,439,900 | — | — |
| 2021-01-21 | $36.92 | $36.92 | 1,438,800 | — | — |
| 2021-01-20 | $37.75 | $37.75 | 1,587,100 | — | — |
| 2021-01-19 | $37.02 | $37.02 | 3,460,800 | — | — |
| 2021-01-15 | $36.73 | $36.73 | 1,369,900 | — | — |
| 2021-01-14 | $36.75 | $36.75 | 1,604,600 | — | — |
| 2021-01-13 | $35.83 | $35.83 | 1,442,500 | — | — |
| 2021-01-12 | $36.50 | $36.50 | 1,879,200 | — | — |
| 2021-01-11 | $35.42 | $35.42 | 1,157,800 | — | — |
| 2021-01-08 | $35.32 | $35.32 | 1,486,700 | — | — |
| 2021-01-07 | $34.01 | $34.01 | 1,306,600 | — | — |
| 2021-01-06 | $33.01 | $33.01 | 1,407,000 | — | — |
| 2021-01-05 | $33.20 | $33.20 | 2,524,200 | — | — |
| 2021-01-04 | $33.75 | $33.75 | 2,963,500 | — | — |