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
- 2000-07-24 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 | $20.28 | $20.90 | 127,400 | — | — |
| 2021-12-30 | $20.34 | $20.96 | 135,600 | — | — |
| 2021-12-29 | $20.58 | $21.21 | 130,300 | — | — |
| 2021-12-28 | $20.53 | $21.16 | 175,300 | — | — |
| 2021-12-27 | $20.23 | $20.85 | 156,900 | — | — |
| 2021-12-23 | $20.01 | $20.62 | 176,100 | — | — |
| 2021-12-22 | $19.53 | $20.13 | 349,700 | — | — |
| 2021-12-21 | $19.86 | $20.47 | 525,500 | — | — |
| 2021-12-20 | $21.87 | $22.54 | 355,600 | — | — |
| 2021-12-17 | $21.97 | $22.64 | 788,200 | — | — |
| 2021-12-16 | $22.29 | $22.97 | 212,100 | — | — |
| 2021-12-15 | $22.80 | $23.50 | 485,400 | — | — |
| 2021-12-14 | $22.07 | $22.74 | 295,400 | — | — |
| 2021-12-13 | $22.30 | $22.98 | 289,600 | — | — |
| 2021-12-10 | $22.23 | $22.91 | 139,800 | — | — |
| 2021-12-09 | $22.04 | $22.71 | 159,600 | — | — |
| 2021-12-08 | $22.65 | $23.34 | 94,000 | — | — |
| 2021-12-07 | $22.40 | $23.08 | 109,300 | — | — |
| 2021-12-06 | $22.48 | $23.17 | 174,600 | — | — |
| 2021-12-03 | $21.56 | $22.22 | 127,500 | — | — |
| 2021-12-02 | $21.52 | $22.18 | 216,300 | — | — |
| 2021-12-01 | $21.11 | $21.76 | 231,100 | — | — |
| 2021-11-30 | $21.11 | $21.76 | 252,500 | — | — |
| 2021-11-29 | $21.60 | $22.26 | 230,000 | — | — |
| 2021-11-26 | $21.49 | $22.15 | 158,700 | — | — |
| 2021-11-24 | $22.46 | $23.15 | 89,900 | — | — |
| 2021-11-23 | $22.78 | $23.48 | 148,100 | — | — |
| 2021-11-22 | $22.92 | $23.62 | 123,700 | — | — |
| 2021-11-19 | $22.80 | $23.50 | 167,500 | — | — |
| 2021-11-18 | $22.75 | $23.45 | 155,300 | — | — |
| 2021-11-17 | $23.00 | $23.70 | 257,500 | — | — |
| 2021-11-16 | $22.87 | $23.57 | 135,500 | — | — |
| 2021-11-15 | $22.96 | $23.66 | 158,300 | — | — |
| 2021-11-12 | $23.03 | $23.73 | 112,600 | — | — |
| 2021-11-11 | $23.43 | $24.15 | 156,000 | — | — |
| 2021-11-10 | $23.23 | $23.94 | 156,000 | — | — |
| 2021-11-09 | $22.92 | $23.62 | 112,900 | — | — |
| 2021-11-08 | $22.89 | $23.59 | 182,100 | — | — |
| 2021-11-05 | $22.72 | $23.41 | 210,300 | — | — |
| 2021-11-04 | $21.72 | $22.38 | 140,900 | — | — |
| 2021-11-03 | $21.81 | $22.48 | 144,900 | — | — |
| 2021-11-02 | $21.59 | $22.25 | 210,400 | — | — |
| 2021-11-01 | $21.44 | $22.10 | 183,700 | — | — |
| 2021-10-29 | $20.89 | $21.53 | 254,400 | — | — |
| 2021-10-28 | $21.25 | $21.90 | 380,000 | — | — |
| 2021-10-27 | $20.40 | $21.02 | 230,900 | — | — |
| 2021-10-26 | $20.08 | $20.69 | 156,900 | — | — |
| 2021-10-25 | $20.49 | $21.12 | 134,900 | — | — |
| 2021-10-22 | $20.52 | $21.15 | 206,200 | — | — |
| 2021-10-21 | $20.51 | $21.14 | 180,100 | — | — |
| 2021-10-20 | $20.29 | $20.91 | 131,000 | — | — |
| 2021-10-19 | $19.91 | $20.52 | 133,500 | — | — |
| 2021-10-18 | $19.67 | $20.27 | 157,800 | — | — |
| 2021-10-15 | $19.90 | $20.51 | 222,700 | — | — |
| 2021-10-14 | $20.21 | $20.83 | 168,200 | — | — |
| 2021-10-13 | $20.01 | $20.62 | 190,100 | — | — |
| 2021-10-12 | $20.30 | $20.92 | 147,100 | — | — |
| 2021-10-11 | $20.44 | $21.06 | 167,000 | — | — |
| 2021-10-08 | $20.60 | $21.23 | 191,700 | — | — |
| 2021-10-07 | $21.24 | $21.89 | 248,100 | — | — |
| 2021-10-06 | $21.37 | $22.02 | 313,400 | — | — |
| 2021-10-05 | $21.63 | $22.29 | 293,500 | — | — |
| 2021-10-04 | $21.59 | $22.25 | 220,600 | — | — |
| 2021-10-01 | $21.46 | $22.12 | 389,700 | — | — |
| 2021-09-30 | $20.73 | $21.36 | 532,700 | — | — |
| 2021-09-29 | $21.68 | $22.30 | 472,000 | — | — |
| 2021-09-28 | $23.13 | $23.79 | 155,100 | — | — |
| 2021-09-27 | $23.53 | $24.20 | 194,400 | — | — |
| 2021-09-24 | $23.07 | $23.73 | 148,200 | — | — |
| 2021-09-23 | $23.28 | $23.95 | 136,100 | — | — |
| 2021-09-22 | $22.75 | $23.40 | 125,400 | — | — |
| 2021-09-21 | $22.49 | $23.13 | 129,900 | — | — |
| 2021-09-20 | $22.79 | $23.44 | 165,500 | — | — |
| 2021-09-17 | $23.23 | $23.90 | 711,900 | — | — |
| 2021-09-16 | $23.54 | $24.21 | 154,500 | — | — |
| 2021-09-15 | $24.00 | $24.69 | 165,800 | — | — |
| 2021-09-14 | $23.89 | $24.57 | 172,200 | — | — |
| 2021-09-13 | $24.48 | $25.18 | 140,600 | — | — |
| 2021-09-10 | $24.11 | $24.80 | 145,600 | — | — |
| 2021-09-09 | $24.27 | $24.97 | 186,600 | — | — |
| 2021-09-08 | $24.62 | $25.33 | 145,200 | — | — |
| 2021-09-07 | $24.65 | $25.36 | 220,100 | — | — |
| 2021-09-03 | $24.52 | $25.22 | 205,700 | — | — |
| 2021-09-02 | $24.89 | $25.60 | 235,600 | — | — |
| 2021-09-01 | $24.46 | $25.16 | 161,000 | — | — |
| 2021-08-31 | $25.16 | $25.88 | 232,500 | — | — |
| 2021-08-30 | $25.18 | $25.90 | 151,900 | — | — |
| 2021-08-27 | $25.04 | $25.76 | 270,400 | — | — |
| 2021-08-26 | $24.48 | $25.18 | 111,600 | — | — |
| 2021-08-25 | $24.97 | $25.69 | 141,100 | — | — |
| 2021-08-24 | $24.91 | $25.62 | 80,700 | — | — |
| 2021-08-23 | $24.81 | $25.52 | 90,600 | — | — |
| 2021-08-20 | $24.62 | $25.33 | 124,700 | — | — |
| 2021-08-19 | $24.28 | $24.98 | 129,000 | — | — |
| 2021-08-18 | $24.47 | $25.17 | 155,500 | — | — |
| 2021-08-17 | $24.82 | $25.53 | 110,000 | — | — |
| 2021-08-16 | $25.04 | $25.76 | 114,300 | — | — |
| 2021-08-13 | $25.00 | $25.72 | 153,900 | — | — |
| 2021-08-12 | $24.88 | $25.59 | 115,900 | — | — |
| 2021-08-11 | $25.41 | $26.14 | 135,400 | — | — |
| 2021-08-10 | $25.34 | $26.07 | 250,100 | — | — |
| 2021-08-09 | $24.99 | $25.71 | 171,500 | — | — |
| 2021-08-06 | $25.56 | $26.29 | 239,700 | — | — |
| 2021-08-05 | $25.09 | $25.81 | 132,400 | — | — |
| 2021-08-04 | $24.75 | $25.46 | 121,300 | — | — |
| 2021-08-03 | $25.75 | $26.49 | 353,800 | — | — |
| 2021-08-02 | $25.14 | $25.86 | 117,200 | — | — |
| 2021-07-30 | $25.67 | $26.41 | 169,300 | — | — |
| 2021-07-29 | $25.85 | $26.59 | 130,900 | — | — |
| 2021-07-28 | $25.59 | $26.32 | 178,900 | — | — |
| 2021-07-27 | $25.50 | $26.23 | 187,400 | — | — |
| 2021-07-26 | $25.75 | $26.49 | 169,000 | — | — |
| 2021-07-23 | $25.54 | $26.27 | 207,100 | — | — |
| 2021-07-22 | $25.49 | $26.22 | 200,900 | — | — |
| 2021-07-21 | $26.10 | $26.85 | 176,300 | — | — |
| 2021-07-20 | $26.02 | $26.77 | 264,700 | — | — |
| 2021-07-19 | $25.28 | $26.00 | 162,100 | — | — |
| 2021-07-16 | $25.53 | $26.26 | 138,500 | — | — |
| 2021-07-15 | $26.12 | $26.87 | 105,000 | — | — |
| 2021-07-14 | $26.03 | $26.78 | 127,700 | — | — |
| 2021-07-13 | $26.44 | $27.20 | 170,400 | — | — |
| 2021-07-12 | $27.25 | $28.03 | 118,200 | — | — |
| 2021-07-09 | $27.14 | $27.92 | 144,500 | — | — |
| 2021-07-08 | $26.35 | $27.11 | 190,400 | — | — |
| 2021-07-07 | $26.85 | $27.62 | 226,300 | — | — |
| 2021-07-06 | $26.75 | $27.52 | 242,600 | — | — |
| 2021-07-02 | $27.33 | $28.11 | 246,800 | — | — |
| 2021-07-01 | $26.78 | $27.55 | 243,000 | — | — |
| 2021-06-30 | $26.62 | $27.38 | 252,000 | — | — |
| 2021-06-29 | $26.99 | $27.76 | 381,500 | — | — |
| 2021-06-28 | $25.07 | $25.79 | 257,300 | — | — |
| 2021-06-25 | $25.41 | $26.14 | 1,818,200 | — | — |
| 2021-06-24 | $25.62 | $26.35 | 179,400 | — | — |
| 2021-06-23 | $25.21 | $25.93 | 164,800 | — | — |
| 2021-06-22 | $25.28 | $26.00 | 136,200 | — | — |
| 2021-06-21 | $25.26 | $25.98 | 139,000 | — | — |
| 2021-06-18 | $24.39 | $25.09 | 310,000 | — | — |
| 2021-06-17 | $25.28 | $26.00 | 136,500 | — | — |
| 2021-06-16 | $26.34 | $27.09 | 143,600 | — | — |
| 2021-06-15 | $26.44 | $27.20 | 180,100 | — | — |
| 2021-06-14 | $26.25 | $27.00 | 167,500 | — | — |
| 2021-06-11 | $26.36 | $27.12 | 87,500 | — | — |
| 2021-06-10 | $26.06 | $26.81 | 185,800 | — | — |
| 2021-06-09 | $26.17 | $26.92 | 258,000 | — | — |
| 2021-06-08 | $26.26 | $27.01 | 164,900 | — | — |
| 2021-06-07 | $27.15 | $27.93 | 249,200 | — | — |
| 2021-06-04 | $27.27 | $28.05 | 117,200 | — | — |
| 2021-06-03 | $27.39 | $28.17 | 107,600 | — | — |
| 2021-06-02 | $27.41 | $28.20 | 135,400 | — | — |
| 2021-06-01 | $27.84 | $28.64 | 217,800 | — | — |
| 2021-05-28 | $27.40 | $28.19 | 169,000 | — | — |
| 2021-05-27 | $27.39 | $28.17 | 192,000 | — | — |
| 2021-05-26 | $27.15 | $27.93 | 187,700 | — | — |
| 2021-05-25 | $26.71 | $27.48 | 163,900 | — | — |
| 2021-05-24 | $27.38 | $28.16 | 105,600 | — | — |
| 2021-05-21 | $27.45 | $28.24 | 202,500 | — | — |
| 2021-05-20 | $26.88 | $27.65 | 133,300 | — | — |
| 2021-05-19 | $26.95 | $27.72 | 124,900 | — | — |
| 2021-05-18 | $27.50 | $28.29 | 166,800 | — | — |
| 2021-05-17 | $27.81 | $28.61 | 91,100 | — | — |
| 2021-05-14 | $27.83 | $28.63 | 119,800 | — | — |
| 2021-05-13 | $27.63 | $28.42 | 163,000 | — | — |
| 2021-05-12 | $26.52 | $27.28 | 122,100 | — | — |
| 2021-05-11 | $27.63 | $28.42 | 100,500 | — | — |
| 2021-05-10 | $27.83 | $28.63 | 195,800 | — | — |
| 2021-05-07 | $28.36 | $29.17 | 269,200 | — | — |
| 2021-05-06 | $28.70 | $29.52 | 189,000 | — | — |
| 2021-05-05 | $28.04 | $28.84 | 146,000 | — | — |
| 2021-05-04 | $27.77 | $28.57 | 313,000 | — | — |
| 2021-05-03 | $27.61 | $28.40 | 378,800 | — | — |
| 2021-04-30 | $26.60 | $27.36 | 229,700 | — | — |
| 2021-04-29 | $26.73 | $27.50 | 118,500 | — | — |
| 2021-04-28 | $26.61 | $27.37 | 246,700 | — | — |
| 2021-04-27 | $26.84 | $27.61 | 191,300 | — | — |
| 2021-04-26 | $26.82 | $27.59 | 157,800 | — | — |
| 2021-04-23 | $26.90 | $27.67 | 210,700 | — | — |
| 2021-04-22 | $26.36 | $27.12 | 80,300 | — | — |
| 2021-04-21 | $26.69 | $27.45 | 115,700 | — | — |
| 2021-04-20 | $26.07 | $26.82 | 305,500 | — | — |
| 2021-04-19 | $26.48 | $27.24 | 115,400 | — | — |
| 2021-04-16 | $26.48 | $27.24 | 107,700 | — | — |
| 2021-04-15 | $26.56 | $27.32 | 126,100 | — | — |
| 2021-04-14 | $26.33 | $27.08 | 158,100 | — | — |
| 2021-04-13 | $25.90 | $26.64 | 154,200 | — | — |
| 2021-04-12 | $26.54 | $27.30 | 88,100 | — | — |
| 2021-04-09 | $26.39 | $27.15 | 170,700 | — | — |
| 2021-04-08 | $25.70 | $26.44 | 178,000 | — | — |
| 2021-04-07 | $25.71 | $26.45 | 242,500 | — | — |
| 2021-04-06 | $26.48 | $27.24 | 146,100 | — | — |
| 2021-04-05 | $26.56 | $27.32 | 254,600 | — | — |
| 2021-04-01 | $26.31 | $27.06 | 253,100 | — | — |
| 2021-03-31 | $26.12 | $26.87 | 403,800 | — | — |
| 2021-03-30 | $26.26 | $27.01 | 278,100 | — | — |
| 2021-03-29 | $26.11 | $26.86 | 361,100 | — | — |
| 2021-03-26 | $26.26 | $27.01 | 328,800 | — | — |
| 2021-03-25 | $25.07 | $25.79 | 404,700 | — | — |
| 2021-03-24 | $23.55 | $24.22 | 412,300 | — | — |
| 2021-03-23 | $25.24 | $25.96 | 325,400 | — | — |
| 2021-03-22 | $25.63 | $26.36 | 243,100 | — | — |
| 2021-03-19 | $26.61 | $27.37 | 1,193,700 | — | — |
| 2021-03-18 | $26.94 | $27.71 | 369,400 | — | — |
| 2021-03-17 | $27.01 | $27.78 | 215,200 | — | — |
| 2021-03-16 | $26.73 | $27.50 | 285,900 | — | — |
| 2021-03-15 | $26.74 | $27.51 | 263,800 | — | — |
| 2021-03-12 | $27.23 | $28.01 | 184,600 | — | — |
| 2021-03-11 | $26.60 | $27.36 | 182,800 | — | — |
| 2021-03-10 | $26.59 | $27.35 | 218,900 | — | — |
| 2021-03-09 | $25.28 | $26.00 | 216,000 | — | — |
| 2021-03-08 | $25.51 | $26.24 | 206,600 | — | — |
| 2021-03-05 | $24.59 | $25.29 | 342,600 | — | — |
| 2021-03-04 | $24.23 | $24.92 | 427,500 | — | — |
| 2021-03-03 | $25.24 | $25.96 | 149,600 | — | — |
| 2021-03-02 | $25.16 | $25.88 | 263,300 | — | — |
| 2021-03-01 | $25.21 | $25.93 | 246,700 | — | — |
| 2021-02-26 | $24.70 | $25.41 | 353,000 | — | — |
| 2021-02-25 | $25.27 | $25.99 | 234,600 | — | — |
| 2021-02-24 | $25.81 | $26.55 | 260,000 | — | — |
| 2021-02-23 | $25.11 | $25.83 | 282,800 | — | — |
| 2021-02-22 | $24.88 | $25.59 | 340,700 | — | — |
| 2021-02-19 | $23.46 | $24.13 | 822,600 | — | — |
| 2021-02-18 | $22.66 | $23.31 | 309,500 | — | — |
| 2021-02-17 | $22.71 | $23.36 | 229,200 | — | — |
| 2021-02-16 | $22.47 | $23.11 | 288,200 | — | — |
| 2021-02-12 | $21.98 | $22.61 | 241,100 | — | — |
| 2021-02-11 | $21.81 | $22.43 | 277,400 | — | — |
| 2021-02-10 | $21.58 | $22.20 | 224,200 | — | — |
| 2021-02-09 | $21.52 | $22.14 | 272,000 | — | — |
| 2021-02-08 | $21.43 | $22.04 | 205,900 | — | — |
| 2021-02-05 | $21.00 | $21.60 | 137,600 | — | — |
| 2021-02-04 | $20.85 | $21.45 | 245,100 | — | — |
| 2021-02-03 | $20.50 | $21.09 | 231,800 | — | — |
| 2021-02-02 | $20.80 | $21.40 | 202,100 | — | — |
| 2021-02-01 | $20.63 | $21.22 | 244,800 | — | — |
| 2021-01-29 | $20.27 | $20.85 | 235,700 | — | — |
| 2021-01-28 | $21.07 | $21.67 | 303,900 | — | — |
| 2021-01-27 | $21.67 | $22.29 | 310,500 | — | — |
| 2021-01-26 | $21.75 | $22.37 | 279,400 | — | — |
| 2021-01-25 | $21.53 | $22.15 | 150,600 | — | — |
| 2021-01-22 | $22.08 | $22.71 | 310,200 | — | — |
| 2021-01-21 | $22.02 | $22.65 | 215,900 | — | — |
| 2021-01-20 | $22.24 | $22.88 | 241,500 | — | — |
| 2021-01-19 | $22.32 | $22.96 | 188,200 | — | — |
| 2021-01-15 | $22.56 | $23.21 | 208,900 | — | — |
| 2021-01-14 | $23.01 | $23.67 | 305,000 | — | — |
| 2021-01-13 | $22.98 | $23.64 | 222,700 | — | — |
| 2021-01-12 | $23.78 | $24.46 | 453,300 | — | — |
| 2021-01-11 | $23.34 | $24.01 | 307,400 | — | — |
| 2021-01-08 | $23.92 | $24.61 | 228,300 | — | — |
| 2021-01-07 | $24.55 | $25.25 | 266,800 | — | — |
| 2021-01-06 | $23.92 | $24.61 | 502,200 | — | — |
| 2021-01-05 | $22.42 | $23.06 | 274,900 | — | — |
| 2021-01-04 | $22.22 | $22.86 | 369,200 | — | — |