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
- 2009-05-27 to 2026-09-03
- 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 | $22.07 | $42.31 | 29,000 | — | — |
| 2021-12-30 | $22.29 | $42.73 | 26,600 | — | — |
| 2021-12-29 | $22.32 | $42.79 | 39,000 | — | — |
| 2021-12-28 | $22.42 | $42.98 | 10,700 | — | — |
| 2021-12-27 | $22.76 | $43.63 | 23,500 | — | — |
| 2021-12-23 | $22.98 | $44.05 | 15,300 | — | — |
| 2021-12-22 | $23.03 | $44.15 | 14,500 | — | — |
| 2021-12-21 | $22.88 | $43.74 | 8,000 | — | — |
| 2021-12-20 | $23.22 | $44.39 | 19,700 | — | — |
| 2021-12-17 | $23.47 | $44.87 | 24,100 | — | — |
| 2021-12-16 | $23.31 | $44.56 | 11,500 | — | — |
| 2021-12-15 | $23.24 | $44.43 | 8,400 | — | — |
| 2021-12-14 | $23.44 | $44.81 | 18,300 | — | — |
| 2021-12-13 | $24.00 | $45.88 | 19,300 | — | — |
| 2021-12-10 | $23.73 | $45.37 | 7,000 | — | — |
| 2021-12-09 | $23.25 | $44.45 | 18,000 | — | — |
| 2021-12-08 | $23.48 | $44.89 | 32,800 | — | — |
| 2021-12-07 | $23.19 | $44.33 | 12,900 | — | — |
| 2021-12-06 | $23.05 | $44.07 | 13,600 | — | — |
| 2021-12-03 | $22.90 | $43.78 | 2,100 | — | — |
| 2021-12-02 | $23.22 | $44.39 | 7,500 | — | — |
| 2021-12-01 | $23.62 | $45.16 | 26,900 | — | — |
| 2021-11-30 | $23.19 | $44.33 | 30,100 | — | — |
| 2021-11-29 | $23.30 | $44.54 | 6,800 | — | — |
| 2021-11-26 | $23.39 | $44.72 | 12,000 | — | — |
| 2021-11-24 | $23.01 | $43.99 | 5,800 | — | — |
| 2021-11-23 | $22.85 | $43.68 | 5,300 | — | — |
| 2021-11-22 | $22.99 | $43.95 | 11,900 | — | — |
| 2021-11-19 | $22.72 | $43.31 | 10,600 | — | — |
| 2021-11-18 | $22.94 | $43.73 | 9,900 | — | — |
| 2021-11-17 | $22.79 | $43.45 | 11,900 | — | — |
| 2021-11-16 | $22.67 | $43.22 | 22,800 | — | — |
| 2021-11-15 | $22.59 | $43.07 | 19,300 | — | — |
| 2021-11-12 | $22.60 | $43.09 | 4,200 | — | — |
| 2021-11-11 | $22.53 | $42.95 | 17,300 | — | — |
| 2021-11-10 | $22.46 | $42.82 | 14,000 | — | — |
| 2021-11-09 | $22.69 | $43.26 | 8,200 | — | — |
| 2021-11-08 | $22.62 | $43.12 | 41,300 | — | — |
| 2021-11-05 | $22.62 | $43.12 | 37,900 | — | — |
| 2021-11-04 | $22.79 | $43.45 | 8,900 | — | — |
| 2021-11-03 | $22.82 | $43.51 | 18,400 | — | — |
| 2021-11-02 | $23.08 | $44.00 | 14,600 | — | — |
| 2021-11-01 | $22.93 | $43.71 | 11,100 | — | — |
| 2021-10-29 | $22.36 | $42.63 | 21,900 | — | — |
| 2021-10-28 | $22.59 | $43.07 | 9,700 | — | — |
| 2021-10-27 | $22.47 | $42.84 | 27,800 | — | — |
| 2021-10-26 | $22.75 | $43.37 | 8,600 | — | — |
| 2021-10-25 | $22.78 | $43.43 | 6,300 | — | — |
| 2021-10-22 | $22.49 | $42.88 | 9,400 | — | — |
| 2021-10-21 | $22.45 | $42.80 | 11,500 | — | — |
| 2021-10-20 | $22.57 | $42.91 | 27,300 | — | — |
| 2021-10-19 | $22.46 | $42.70 | 19,000 | — | — |
| 2021-10-18 | $22.71 | $43.17 | 14,400 | — | — |
| 2021-10-15 | $22.52 | $42.81 | 9,500 | — | — |
| 2021-10-14 | $22.90 | $43.54 | 12,800 | — | — |
| 2021-10-13 | $22.82 | $43.38 | 8,900 | — | — |
| 2021-10-12 | $23.02 | $43.76 | 5,600 | — | — |
| 2021-10-11 | $22.68 | $43.12 | 10,200 | — | — |
| 2021-10-08 | $22.97 | $43.67 | 1,600 | — | — |
| 2021-10-07 | $22.93 | $43.59 | 7,300 | — | — |
| 2021-10-06 | $22.61 | $42.98 | 12,500 | — | — |
| 2021-10-05 | $22.53 | $42.83 | 40,600 | — | — |
| 2021-10-04 | $23.03 | $43.78 | 11,400 | — | — |
| 2021-10-01 | $23.21 | $44.13 | 8,600 | — | — |
| 2021-09-30 | $23.66 | $44.98 | 25,500 | — | — |
| 2021-09-29 | $23.18 | $44.07 | 23,900 | — | — |
| 2021-09-28 | $22.70 | $43.16 | 15,400 | — | — |
| 2021-09-27 | $22.77 | $43.29 | 40,700 | — | — |
| 2021-09-24 | $23.05 | $43.82 | 9,300 | — | — |
| 2021-09-23 | $23.00 | $43.73 | 42,400 | — | — |
| 2021-09-22 | $23.19 | $44.09 | 10,900 | — | — |
| 2021-09-21 | $23.49 | $44.54 | 8,600 | — | — |
| 2021-09-20 | $22.78 | $43.19 | 6,600 | — | — |
| 2021-09-17 | $22.93 | $43.48 | 12,900 | — | — |
| 2021-09-16 | $22.90 | $43.42 | 18,200 | — | — |
| 2021-09-15 | $22.62 | $42.89 | 25,900 | — | — |
| 2021-09-14 | $22.43 | $42.53 | 10,300 | — | — |
| 2021-09-13 | $22.34 | $42.36 | 16,900 | — | — |
| 2021-09-10 | $22.31 | $42.30 | 8,400 | — | — |
| 2021-09-09 | $22.26 | $42.21 | 15,600 | — | — |
| 2021-09-08 | $22.23 | $42.15 | 13,700 | — | — |
| 2021-09-07 | $22.35 | $42.38 | 7,000 | — | — |
| 2021-09-03 | $22.40 | $42.47 | 21,500 | — | — |
| 2021-09-02 | $22.69 | $43.02 | 27,400 | — | — |
| 2021-09-01 | $22.70 | $43.04 | 9,400 | — | — |
| 2021-08-31 | $22.70 | $43.04 | 20,300 | — | — |
| 2021-08-30 | $22.71 | $43.06 | 48,900 | — | — |
| 2021-08-27 | $22.84 | $43.31 | 22,500 | — | — |
| 2021-08-26 | $23.03 | $43.67 | 28,000 | — | — |
| 2021-08-25 | $23.17 | $43.93 | 16,300 | — | — |
| 2021-08-24 | $23.25 | $44.08 | 8,200 | — | — |
| 2021-08-23 | $23.32 | $44.22 | 9,400 | — | — |
| 2021-08-20 | $23.31 | $44.08 | 12,100 | — | — |
| 2021-08-19 | $23.33 | $44.11 | 17,900 | — | — |
| 2021-08-18 | $23.35 | $44.15 | 9,200 | — | — |
| 2021-08-17 | $23.26 | $43.98 | 6,300 | — | — |
| 2021-08-16 | $23.45 | $44.34 | 22,000 | — | — |
| 2021-08-13 | $23.49 | $44.42 | 7,200 | — | — |
| 2021-08-12 | $23.24 | $43.94 | 12,200 | — | — |
| 2021-08-11 | $23.77 | $44.95 | 24,100 | — | — |
| 2021-08-10 | $22.93 | $43.36 | 21,100 | — | — |
| 2021-08-09 | $22.94 | $43.38 | 13,200 | — | — |
| 2021-08-06 | $22.97 | $43.43 | 24,500 | — | — |
| 2021-08-05 | $23.51 | $44.46 | 9,200 | — | — |
| 2021-08-04 | $23.29 | $44.04 | 8,000 | — | — |
| 2021-08-03 | $23.55 | $44.53 | 18,900 | — | — |
| 2021-08-02 | $23.44 | $44.32 | 11,100 | — | — |
| 2021-07-30 | $23.13 | $43.74 | 16,100 | — | — |
| 2021-07-29 | $23.18 | $43.83 | 27,400 | — | — |
| 2021-07-28 | $24.09 | $45.55 | 28,900 | — | — |
| 2021-07-27 | $23.35 | $44.15 | 24,900 | — | — |
| 2021-07-26 | $23.19 | $43.85 | 11,000 | — | — |
| 2021-07-23 | $23.25 | $43.96 | 5,600 | — | — |
| 2021-07-22 | $23.44 | $44.32 | 9,800 | — | — |
| 2021-07-21 | $23.06 | $43.49 | 4,200 | — | — |
| 2021-07-20 | $23.14 | $43.64 | 6,400 | — | — |
| 2021-07-19 | $23.30 | $43.94 | 10,100 | — | — |
| 2021-07-16 | $22.92 | $43.22 | 11,600 | — | — |
| 2021-07-15 | $23.07 | $43.50 | 13,300 | — | — |
| 2021-07-14 | $22.89 | $43.16 | 22,300 | — | — |
| 2021-07-13 | $22.90 | $43.18 | 16,800 | — | — |
| 2021-07-12 | $22.88 | $43.15 | 38,100 | — | — |
| 2021-07-09 | $23.31 | $43.96 | 13,000 | — | — |
| 2021-07-08 | $23.40 | $44.13 | 35,900 | — | — |
| 2021-07-07 | $22.73 | $42.86 | 10,200 | — | — |
| 2021-07-06 | $22.66 | $42.73 | 8,300 | — | — |
| 2021-07-02 | $22.67 | $42.75 | 14,900 | — | — |
| 2021-07-01 | $22.74 | $42.88 | 22,000 | — | — |
| 2021-06-30 | $22.54 | $42.50 | 32,300 | — | — |
| 2021-06-29 | $22.38 | $42.20 | 24,200 | — | — |
| 2021-06-28 | $22.25 | $41.96 | 28,100 | — | — |
| 2021-06-25 | $22.18 | $41.83 | 20,000 | — | — |
| 2021-06-24 | $22.18 | $41.83 | 21,200 | — | — |
| 2021-06-23 | $22.10 | $41.67 | 15,000 | — | — |
| 2021-06-22 | $22.09 | $41.66 | 29,300 | — | — |
| 2021-06-21 | $22.13 | $41.61 | 37,000 | — | — |
| 2021-06-18 | $22.46 | $42.23 | 48,000 | — | — |
| 2021-06-17 | $22.65 | $42.59 | 19,600 | — | — |
| 2021-06-16 | $22.62 | $42.53 | 9,200 | — | — |
| 2021-06-15 | $22.66 | $42.61 | 10,900 | — | — |
| 2021-06-14 | $22.68 | $42.65 | 19,700 | — | — |
| 2021-06-11 | $22.66 | $42.61 | 6,900 | — | — |
| 2021-06-10 | $22.59 | $42.48 | 29,500 | — | — |
| 2021-06-09 | $22.72 | $42.72 | 12,700 | — | — |
| 2021-06-08 | $22.72 | $42.72 | 25,400 | — | — |
| 2021-06-07 | $22.60 | $42.50 | 4,700 | — | — |
| 2021-06-04 | $22.58 | $42.46 | 25,400 | — | — |
| 2021-06-03 | $22.47 | $42.25 | 12,400 | — | — |
| 2021-06-02 | $22.74 | $42.76 | 16,200 | — | — |
| 2021-06-01 | $23.10 | $43.44 | 6,700 | — | — |
| 2021-05-28 | $23.45 | $44.09 | 16,500 | — | — |
| 2021-05-27 | $23.13 | $43.49 | 16,000 | — | — |
| 2021-05-26 | $22.82 | $42.91 | 19,300 | — | — |
| 2021-05-25 | $22.60 | $42.50 | 32,600 | — | — |
| 2021-05-24 | $22.76 | $42.80 | 16,700 | — | — |
| 2021-05-21 | $22.50 | $42.31 | 11,500 | — | — |
| 2021-05-20 | $22.38 | $42.08 | 16,300 | — | — |
| 2021-05-19 | $22.26 | $41.74 | 12,500 | — | — |
| 2021-05-18 | $22.33 | $41.87 | 11,200 | — | — |
| 2021-05-17 | $22.28 | $41.77 | 15,200 | — | — |
| 2021-05-14 | $22.27 | $41.76 | 17,500 | — | — |
| 2021-05-13 | $22.26 | $41.74 | 24,700 | — | — |
| 2021-05-12 | $22.40 | $42.00 | 18,200 | — | — |
| 2021-05-11 | $22.53 | $42.24 | 20,700 | — | — |
| 2021-05-10 | $22.44 | $42.07 | 55,900 | — | — |
| 2021-05-07 | $22.38 | $41.96 | 24,000 | — | — |
| 2021-05-06 | $22.47 | $42.13 | 26,800 | — | — |
| 2021-05-05 | $22.35 | $41.91 | 14,400 | — | — |
| 2021-05-04 | $22.36 | $41.92 | 17,400 | — | — |
| 2021-05-03 | $22.55 | $42.28 | 14,500 | — | — |
| 2021-04-30 | $22.70 | $42.56 | 10,800 | — | — |
| 2021-04-29 | $22.71 | $42.58 | 18,200 | — | — |
| 2021-04-28 | $22.50 | $42.19 | 19,600 | — | — |
| 2021-04-27 | $22.53 | $42.24 | 34,000 | — | — |
| 2021-04-26 | $22.55 | $42.28 | 25,000 | — | — |
| 2021-04-23 | $22.60 | $42.37 | 8,800 | — | — |
| 2021-04-22 | $22.72 | $42.60 | 4,700 | — | — |
| 2021-04-21 | $22.76 | $42.55 | 14,700 | — | — |
| 2021-04-20 | $22.73 | $42.50 | 13,900 | — | — |
| 2021-04-19 | $22.69 | $42.42 | 24,400 | — | — |
| 2021-04-16 | $22.68 | $42.40 | 17,200 | — | — |
| 2021-04-15 | $22.62 | $42.29 | 5,900 | — | — |
| 2021-04-14 | $22.32 | $41.73 | 8,100 | — | — |
| 2021-04-13 | $22.37 | $41.82 | 9,700 | — | — |
| 2021-04-12 | $22.48 | $42.03 | 6,000 | — | — |
| 2021-04-09 | $22.25 | $41.60 | 22,400 | — | — |
| 2021-04-08 | $22.59 | $42.24 | 10,400 | — | — |
| 2021-04-07 | $22.45 | $41.97 | 8,500 | — | — |
| 2021-04-06 | $22.25 | $41.60 | 14,600 | — | — |
| 2021-04-05 | $22.37 | $41.82 | 15,500 | — | — |
| 2021-04-01 | $22.36 | $41.81 | 11,400 | — | — |
| 2021-03-31 | $22.50 | $42.07 | 19,000 | — | — |
| 2021-03-30 | $22.49 | $42.05 | 18,600 | — | — |
| 2021-03-29 | $22.41 | $41.90 | 33,700 | — | — |
| 2021-03-26 | $22.28 | $41.66 | 10,600 | — | — |
| 2021-03-25 | $22.39 | $41.86 | 6,900 | — | — |
| 2021-03-24 | $22.69 | $42.42 | 22,000 | — | — |
| 2021-03-23 | $22.38 | $41.84 | 13,600 | — | — |
| 2021-03-22 | $22.56 | $42.06 | 11,100 | — | — |
| 2021-03-19 | $22.74 | $42.40 | 4,000 | — | — |
| 2021-03-18 | $21.99 | $41.00 | 21,100 | — | — |
| 2021-03-17 | $22.21 | $41.41 | 30,000 | — | — |
| 2021-03-16 | $22.12 | $41.24 | 17,400 | — | — |
| 2021-03-15 | $22.21 | $41.41 | 13,500 | — | — |
| 2021-03-12 | $22.08 | $41.17 | 16,400 | — | — |
| 2021-03-11 | $22.20 | $41.39 | 17,700 | — | — |
| 2021-03-10 | $22.08 | $41.17 | 26,500 | — | — |
| 2021-03-09 | $21.95 | $40.92 | 16,500 | — | — |
| 2021-03-08 | $21.50 | $40.08 | 25,600 | — | — |
| 2021-03-05 | $21.41 | $39.92 | 18,300 | — | — |
| 2021-03-04 | $21.68 | $40.42 | 17,600 | — | — |
| 2021-03-03 | $21.54 | $40.16 | 26,300 | — | — |
| 2021-03-02 | $21.65 | $40.36 | 46,600 | — | — |
| 2021-03-01 | $21.72 | $40.49 | 24,700 | — | — |
| 2021-02-26 | $21.78 | $40.61 | 56,300 | — | — |
| 2021-02-25 | $21.15 | $39.43 | 40,400 | — | — |
| 2021-02-24 | $21.47 | $40.03 | 38,600 | — | — |
| 2021-02-23 | $21.40 | $39.90 | 87,200 | — | — |
| 2021-02-22 | $22.00 | $41.02 | 69,900 | — | — |
| 2021-02-19 | $21.30 | $39.71 | 22,300 | — | — |
| 2021-02-18 | $21.41 | $39.92 | 21,000 | — | — |
| 2021-02-17 | $21.67 | $40.28 | 24,500 | — | — |
| 2021-02-16 | $21.55 | $40.06 | 16,100 | — | — |
| 2021-02-12 | $21.67 | $40.28 | 19,100 | — | — |
| 2021-02-11 | $21.53 | $40.02 | 31,100 | — | — |
| 2021-02-10 | $21.43 | $39.84 | 23,500 | — | — |
| 2021-02-09 | $21.48 | $39.93 | 20,700 | — | — |
| 2021-02-08 | $21.25 | $39.50 | 14,900 | — | — |
| 2021-02-05 | $21.03 | $39.09 | 28,800 | — | — |
| 2021-02-04 | $21.03 | $39.09 | 30,300 | — | — |
| 2021-02-03 | $21.12 | $39.26 | 8,400 | — | — |
| 2021-02-02 | $20.93 | $38.91 | 11,500 | — | — |
| 2021-02-01 | $20.94 | $38.92 | 14,600 | — | — |
| 2021-01-29 | $20.90 | $38.85 | 24,500 | — | — |
| 2021-01-28 | $20.95 | $38.94 | 11,200 | — | — |
| 2021-01-27 | $20.80 | $38.66 | 44,200 | — | — |
| 2021-01-26 | $20.85 | $38.76 | 31,400 | — | — |
| 2021-01-25 | $20.75 | $38.57 | 67,700 | — | — |
| 2021-01-22 | $20.71 | $38.50 | 37,000 | — | — |
| 2021-01-21 | $20.63 | $38.35 | 31,000 | — | — |
| 2021-01-20 | $20.71 | $38.38 | 19,800 | — | — |
| 2021-01-19 | $20.61 | $38.19 | 21,500 | — | — |
| 2021-01-15 | $20.53 | $38.04 | 14,900 | — | — |
| 2021-01-14 | $20.49 | $37.97 | 21,700 | — | — |
| 2021-01-13 | $20.46 | $37.92 | 18,800 | — | — |
| 2021-01-12 | $20.53 | $38.04 | 31,100 | — | — |
| 2021-01-11 | $20.39 | $37.79 | 81,500 | — | — |
| 2021-01-08 | $20.54 | $38.06 | 11,800 | — | — |
| 2021-01-07 | $20.47 | $37.93 | 31,000 | — | — |
| 2021-01-06 | $20.41 | $37.82 | 34,600 | — | — |
| 2021-01-05 | $20.45 | $37.90 | 36,400 | — | — |
| 2021-01-04 | $20.36 | $37.73 | 43,400 | — | — |