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
- 2013-03-26 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 | $21.50 | $31.49 | 26,400 | — | — |
| 2021-12-30 | $21.47 | $31.45 | 33,900 | — | — |
| 2021-12-29 | $21.43 | $31.39 | 10,500 | — | — |
| 2021-12-28 | $21.50 | $31.49 | 23,800 | — | — |
| 2021-12-27 | $21.42 | $31.38 | 22,200 | — | — |
| 2021-12-23 | $21.38 | $31.32 | 57,000 | — | — |
| 2021-12-22 | $21.53 | $31.54 | 33,100 | — | — |
| 2021-12-21 | $21.56 | $31.48 | 9,800 | — | — |
| 2021-12-20 | $21.57 | $31.49 | 19,700 | — | — |
| 2021-12-17 | $21.55 | $31.46 | 34,200 | — | — |
| 2021-12-16 | $21.70 | $31.68 | 17,700 | — | — |
| 2021-12-15 | $21.71 | $31.70 | 15,600 | — | — |
| 2021-12-14 | $21.64 | $31.59 | 10,900 | — | — |
| 2021-12-13 | $21.75 | $31.76 | 19,500 | — | — |
| 2021-12-10 | $21.92 | $32.00 | 10,500 | — | — |
| 2021-12-09 | $22.09 | $32.25 | 3,800 | — | — |
| 2021-12-08 | $22.12 | $32.30 | 14,700 | — | — |
| 2021-12-07 | $22.14 | $32.32 | 13,500 | — | — |
| 2021-12-06 | $22.04 | $32.18 | 24,200 | — | — |
| 2021-12-03 | $22.34 | $32.62 | 3,300 | — | — |
| 2021-12-02 | $22.33 | $32.60 | 46,400 | — | — |
| 2021-12-01 | $22.50 | $32.85 | 3,100 | — | — |
| 2021-11-30 | $22.50 | $32.85 | 47,000 | — | — |
| 2021-11-29 | $22.05 | $32.19 | 24,800 | — | — |
| 2021-11-26 | $21.71 | $31.70 | 2,600 | — | — |
| 2021-11-24 | $21.69 | $31.67 | 8,500 | — | — |
| 2021-11-23 | $21.72 | $31.71 | 7,000 | — | — |
| 2021-11-22 | $21.90 | $31.97 | 17,500 | — | — |
| 2021-11-19 | $22.01 | $32.03 | 26,000 | — | — |
| 2021-11-18 | $21.88 | $31.84 | 9,200 | — | — |
| 2021-11-17 | $21.91 | $31.89 | 13,200 | — | — |
| 2021-11-16 | $21.85 | $31.80 | 17,600 | — | — |
| 2021-11-15 | $22.01 | $32.03 | 10,000 | — | — |
| 2021-11-12 | $22.02 | $32.05 | 5,700 | — | — |
| 2021-11-11 | $22.07 | $32.12 | 18,900 | — | — |
| 2021-11-10 | $22.15 | $32.24 | 12,700 | — | — |
| 2021-11-09 | $22.33 | $32.50 | 31,100 | — | — |
| 2021-11-08 | $22.23 | $32.35 | 2,700 | — | — |
| 2021-11-05 | $22.28 | $32.42 | 4,700 | — | — |
| 2021-11-04 | $22.25 | $32.38 | 4,700 | — | — |
| 2021-11-03 | $22.20 | $32.31 | 12,000 | — | — |
| 2021-11-02 | $22.31 | $32.47 | 5,200 | — | — |
| 2021-11-01 | $22.29 | $32.44 | 5,700 | — | — |
| 2021-10-29 | $22.04 | $32.07 | 12,600 | — | — |
| 2021-10-28 | $22.70 | $33.04 | 5,300 | — | — |
| 2021-10-27 | $23.10 | $33.62 | 17,600 | — | — |
| 2021-10-26 | $22.28 | $32.42 | 17,400 | — | — |
| 2021-10-25 | $22.40 | $32.60 | 10,800 | — | — |
| 2021-10-22 | $22.62 | $32.92 | 12,200 | — | — |
| 2021-10-21 | $22.59 | $32.88 | 8,800 | — | — |
| 2021-10-20 | $22.47 | $32.60 | 16,300 | — | — |
| 2021-10-19 | $22.42 | $32.52 | 5,400 | — | — |
| 2021-10-18 | $22.34 | $32.41 | 6,500 | — | — |
| 2021-10-15 | $22.23 | $32.25 | 10,100 | — | — |
| 2021-10-14 | $22.24 | $32.26 | 4,800 | — | — |
| 2021-10-13 | $22.07 | $32.02 | 6,900 | — | — |
| 2021-10-12 | $21.89 | $31.76 | 20,400 | — | — |
| 2021-10-11 | $21.76 | $31.57 | 16,200 | — | — |
| 2021-10-08 | $21.89 | $31.76 | 10,100 | — | — |
| 2021-10-07 | $21.94 | $31.83 | 14,400 | — | — |
| 2021-10-06 | $22.17 | $32.16 | 29,900 | — | — |
| 2021-10-05 | $22.13 | $32.10 | 9,700 | — | — |
| 2021-10-04 | $22.26 | $32.29 | 5,700 | — | — |
| 2021-10-01 | $22.37 | $32.45 | 11,000 | — | — |
| 2021-09-30 | $22.33 | $32.39 | 18,600 | — | — |
| 2021-09-29 | $22.17 | $32.16 | 9,600 | — | — |
| 2021-09-28 | $22.27 | $32.31 | 14,500 | — | — |
| 2021-09-27 | $22.28 | $32.32 | 4,000 | — | — |
| 2021-09-24 | $22.32 | $32.38 | 14,700 | — | — |
| 2021-09-23 | $22.34 | $32.41 | 25,800 | — | — |
| 2021-09-22 | $22.24 | $32.26 | 9,400 | — | — |
| 2021-09-21 | $22.38 | $32.36 | 3,900 | — | — |
| 2021-09-20 | $22.37 | $32.35 | 10,300 | — | — |
| 2021-09-17 | $22.46 | $32.48 | 11,900 | — | — |
| 2021-09-16 | $22.33 | $32.29 | 6,000 | — | — |
| 2021-09-15 | $22.43 | $32.44 | 99,000 | — | — |
| 2021-09-14 | $22.41 | $32.41 | 15,300 | — | — |
| 2021-09-13 | $22.32 | $32.28 | 17,600 | — | — |
| 2021-09-10 | $22.43 | $32.44 | 13,600 | — | — |
| 2021-09-09 | $22.43 | $32.44 | 3,900 | — | — |
| 2021-09-08 | $22.40 | $32.39 | 42,100 | — | — |
| 2021-09-07 | $22.52 | $32.57 | 37,700 | — | — |
| 2021-09-03 | $23.16 | $33.49 | 17,000 | — | — |
| 2021-09-02 | $23.02 | $33.29 | 15,300 | — | — |
| 2021-09-01 | $23.25 | $33.62 | 18,500 | — | — |
| 2021-08-31 | $23.21 | $33.56 | 14,600 | — | — |
| 2021-08-30 | $23.35 | $33.77 | 8,500 | — | — |
| 2021-08-27 | $23.35 | $33.77 | 12,600 | — | — |
| 2021-08-26 | $23.36 | $33.78 | 19,000 | — | — |
| 2021-08-25 | $23.36 | $33.78 | 7,300 | — | — |
| 2021-08-24 | $23.50 | $33.98 | 6,700 | — | — |
| 2021-08-23 | $23.50 | $33.98 | 17,900 | — | — |
| 2021-08-20 | $22.89 | $33.00 | 9,200 | — | — |
| 2021-08-19 | $22.81 | $32.88 | 12,000 | — | — |
| 2021-08-18 | $22.78 | $32.84 | 2,400 | — | — |
| 2021-08-17 | $22.78 | $32.84 | 8,400 | — | — |
| 2021-08-16 | $22.75 | $32.80 | 15,900 | — | — |
| 2021-08-13 | $22.85 | $32.94 | 5,600 | — | — |
| 2021-08-12 | $22.67 | $32.68 | 12,400 | — | — |
| 2021-08-11 | $22.71 | $32.74 | 16,900 | — | — |
| 2021-08-10 | $22.69 | $32.71 | 20,500 | — | — |
| 2021-08-09 | $22.87 | $32.97 | 9,600 | — | — |
| 2021-08-06 | $22.93 | $33.06 | 3,000 | — | — |
| 2021-08-05 | $22.94 | $33.07 | 6,700 | — | — |
| 2021-08-04 | $23.45 | $33.81 | 9,900 | — | — |
| 2021-08-03 | $22.95 | $33.09 | 10,700 | — | — |
| 2021-08-02 | $23.00 | $33.16 | 18,600 | — | — |
| 2021-07-30 | $23.28 | $33.56 | 17,500 | — | — |
| 2021-07-29 | $23.15 | $33.37 | 15,500 | — | — |
| 2021-07-28 | $23.10 | $33.30 | 12,800 | — | — |
| 2021-07-27 | $23.17 | $33.40 | 20,000 | — | — |
| 2021-07-26 | $23.02 | $33.19 | 11,300 | — | — |
| 2021-07-23 | $22.77 | $32.83 | 10,900 | — | — |
| 2021-07-22 | $22.87 | $32.97 | 10,400 | — | — |
| 2021-07-21 | $22.97 | $33.01 | 9,200 | — | — |
| 2021-07-20 | $22.98 | $33.03 | 4,500 | — | — |
| 2021-07-19 | $22.84 | $32.82 | 25,300 | — | — |
| 2021-07-16 | $22.93 | $32.95 | 10,000 | — | — |
| 2021-07-15 | $23.00 | $33.05 | 19,800 | — | — |
| 2021-07-14 | $22.82 | $32.80 | 9,600 | — | — |
| 2021-07-13 | $23.02 | $33.08 | 15,500 | — | — |
| 2021-07-12 | $22.78 | $32.74 | 3,300 | — | — |
| 2021-07-09 | $22.88 | $32.88 | 8,200 | — | — |
| 2021-07-08 | $22.69 | $32.61 | 23,100 | — | — |
| 2021-07-07 | $23.00 | $33.05 | 21,700 | — | — |
| 2021-07-06 | $22.95 | $32.98 | 20,900 | — | — |
| 2021-07-02 | $22.89 | $32.90 | 13,500 | — | — |
| 2021-07-01 | $23.21 | $33.36 | 16,200 | — | — |
| 2021-06-30 | $23.28 | $33.46 | 21,900 | — | — |
| 2021-06-29 | $23.85 | $34.28 | 12,300 | — | — |
| 2021-06-28 | $23.30 | $33.49 | 34,900 | — | — |
| 2021-06-25 | $23.00 | $33.05 | 24,800 | — | — |
| 2021-06-24 | $22.66 | $32.57 | 14,100 | — | — |
| 2021-06-23 | $22.86 | $32.85 | 11,000 | — | — |
| 2021-06-22 | $22.88 | $32.88 | 21,900 | — | — |
| 2021-06-21 | $22.85 | $32.74 | 1,800 | — | — |
| 2021-06-18 | $22.69 | $32.51 | 9,800 | — | — |
| 2021-06-17 | $22.65 | $32.45 | 2,600 | — | — |
| 2021-06-16 | $22.64 | $32.44 | 2,400 | — | — |
| 2021-06-15 | $22.68 | $32.49 | 11,000 | — | — |
| 2021-06-14 | $22.68 | $32.49 | 7,900 | — | — |
| 2021-06-11 | $22.73 | $32.57 | 7,800 | — | — |
| 2021-06-10 | $22.65 | $32.45 | 26,500 | — | — |
| 2021-06-09 | $22.61 | $32.39 | 7,800 | — | — |
| 2021-06-08 | $22.54 | $32.29 | 16,400 | — | — |
| 2021-06-07 | $22.46 | $32.18 | 6,500 | — | — |
| 2021-06-04 | $22.39 | $32.08 | 11,500 | — | — |
| 2021-06-03 | $22.35 | $32.02 | 8,700 | — | — |
| 2021-06-02 | $22.29 | $31.93 | 28,200 | — | — |
| 2021-06-01 | $22.22 | $31.83 | 22,100 | — | — |
| 2021-05-28 | $22.37 | $32.05 | 20,600 | — | — |
| 2021-05-27 | $22.54 | $32.29 | 4,500 | — | — |
| 2021-05-26 | $22.52 | $32.26 | 17,000 | — | — |
| 2021-05-25 | $22.55 | $32.31 | 11,200 | — | — |
| 2021-05-24 | $22.51 | $32.25 | 6,100 | — | — |
| 2021-05-21 | $22.52 | $32.26 | 4,600 | — | — |
| 2021-05-20 | $22.55 | $32.31 | 6,700 | — | — |
| 2021-05-19 | $22.56 | $32.22 | 1,800 | — | — |
| 2021-05-18 | $22.63 | $32.32 | 1,900 | — | — |
| 2021-05-17 | $22.64 | $32.33 | 9,800 | — | — |
| 2021-05-14 | $22.73 | $32.46 | 1,200 | — | — |
| 2021-05-13 | $22.15 | $31.63 | 23,400 | — | — |
| 2021-05-12 | $22.32 | $31.88 | 9,100 | — | — |
| 2021-05-11 | $22.49 | $32.12 | 13,800 | — | — |
| 2021-05-10 | $22.39 | $31.98 | 23,200 | — | — |
| 2021-05-07 | $22.95 | $32.78 | 23,000 | — | — |
| 2021-05-06 | $22.28 | $31.82 | 21,100 | — | — |
| 2021-05-05 | $22.27 | $31.81 | 31,100 | — | — |
| 2021-05-04 | $22.50 | $32.13 | 6,800 | — | — |
| 2021-05-03 | $22.40 | $31.99 | 17,300 | — | — |
| 2021-04-30 | $22.15 | $31.63 | 12,700 | — | — |
| 2021-04-29 | $22.08 | $31.53 | 7,100 | — | — |
| 2021-04-28 | $22.06 | $31.51 | 22,800 | — | — |
| 2021-04-27 | $22.10 | $31.56 | 30,300 | — | — |
| 2021-04-26 | $22.17 | $31.66 | 23,100 | — | — |
| 2021-04-23 | $22.31 | $31.86 | 5,900 | — | — |
| 2021-04-22 | $22.17 | $31.66 | 7,800 | — | — |
| 2021-04-21 | $22.35 | $31.82 | 18,600 | — | — |
| 2021-04-20 | $22.17 | $31.56 | 5,300 | — | — |
| 2021-04-19 | $22.23 | $31.65 | 15,800 | — | — |
| 2021-04-16 | $22.29 | $31.73 | 13,100 | — | — |
| 2021-04-15 | $22.36 | $31.83 | 14,800 | — | — |
| 2021-04-14 | $22.20 | $31.61 | 8,400 | — | — |
| 2021-04-13 | $22.15 | $31.53 | 8,900 | — | — |
| 2021-04-12 | $22.18 | $31.58 | 5,000 | — | — |
| 2021-04-09 | $22.08 | $31.43 | 22,100 | — | — |
| 2021-04-08 | $22.09 | $31.45 | 8,700 | — | — |
| 2021-04-07 | $22.05 | $31.39 | 6,000 | — | — |
| 2021-04-06 | $21.92 | $31.21 | 17,100 | — | — |
| 2021-04-05 | $21.97 | $31.28 | 21,000 | — | — |
| 2021-04-01 | $22.09 | $31.45 | 14,900 | — | — |
| 2021-03-31 | $21.87 | $31.14 | 24,800 | — | — |
| 2021-03-30 | $21.94 | $31.23 | 13,300 | — | — |
| 2021-03-29 | $21.79 | $31.02 | 16,100 | — | — |
| 2021-03-26 | $21.88 | $31.15 | 17,100 | — | — |
| 2021-03-25 | $22.06 | $31.41 | 18,200 | — | — |
| 2021-03-24 | $22.49 | $32.02 | 52,200 | — | — |
| 2021-03-23 | $23.28 | $33.14 | 34,200 | — | — |
| 2021-03-22 | $23.74 | $33.70 | 18,100 | — | — |
| 2021-03-19 | $22.95 | $32.58 | 8,600 | — | — |
| 2021-03-18 | $22.94 | $32.56 | 20,000 | — | — |
| 2021-03-17 | $23.27 | $33.03 | 10,400 | — | — |
| 2021-03-16 | $23.00 | $32.65 | 12,000 | — | — |
| 2021-03-15 | $23.18 | $32.90 | 30,000 | — | — |
| 2021-03-12 | $22.79 | $32.35 | 28,100 | — | — |
| 2021-03-11 | $22.25 | $31.58 | 9,700 | — | — |
| 2021-03-10 | $22.26 | $31.60 | 9,600 | — | — |
| 2021-03-09 | $22.49 | $31.92 | 7,800 | — | — |
| 2021-03-08 | $22.38 | $31.77 | 24,700 | — | — |
| 2021-03-05 | $22.30 | $31.65 | 20,000 | — | — |
| 2021-03-04 | $22.82 | $32.39 | 14,200 | — | — |
| 2021-03-03 | $22.95 | $32.58 | 11,600 | — | — |
| 2021-03-02 | $22.27 | $31.61 | 8,200 | — | — |
| 2021-03-01 | $22.50 | $31.94 | 17,400 | — | — |
| 2021-02-26 | $21.96 | $31.17 | 13,200 | — | — |
| 2021-02-25 | $22.00 | $31.23 | 19,800 | — | — |
| 2021-02-24 | $21.94 | $31.14 | 13,300 | — | — |
| 2021-02-23 | $21.68 | $30.77 | 15,300 | — | — |
| 2021-02-22 | $22.00 | $31.23 | 29,000 | — | — |
| 2021-02-19 | $22.30 | $31.65 | 28,500 | — | — |
| 2021-02-18 | $22.24 | $31.57 | 9,900 | — | — |
| 2021-02-17 | $22.54 | $31.89 | 17,000 | — | — |
| 2021-02-16 | $22.38 | $31.67 | 13,600 | — | — |
| 2021-02-12 | $22.57 | $31.93 | 18,900 | — | — |
| 2021-02-11 | $22.48 | $31.81 | 10,700 | — | — |
| 2021-02-10 | $22.62 | $32.01 | 10,000 | — | — |
| 2021-02-09 | $22.69 | $32.10 | 4,500 | — | — |
| 2021-02-08 | $22.68 | $32.09 | 14,800 | — | — |
| 2021-02-05 | $22.27 | $31.51 | 18,100 | — | — |
| 2021-02-04 | $22.33 | $31.60 | 23,000 | — | — |
| 2021-02-03 | $22.66 | $32.06 | 22,200 | — | — |
| 2021-02-02 | $22.90 | $32.40 | 5,500 | — | — |
| 2021-02-01 | $22.94 | $32.46 | 13,500 | — | — |
| 2021-01-29 | $22.95 | $32.47 | 6,900 | — | — |
| 2021-01-28 | $23.00 | $32.54 | 14,500 | — | — |
| 2021-01-27 | $22.96 | $32.49 | 4,000 | — | — |
| 2021-01-26 | $22.91 | $32.42 | 14,600 | — | — |
| 2021-01-25 | $22.79 | $32.25 | 8,300 | — | — |
| 2021-01-22 | $22.89 | $32.39 | 8,400 | — | — |
| 2021-01-21 | $23.18 | $32.80 | 5,800 | — | — |
| 2021-01-20 | $23.17 | $32.68 | 15,900 | — | — |
| 2021-01-19 | $23.00 | $32.44 | 11,200 | — | — |
| 2021-01-15 | $22.59 | $31.87 | 14,100 | — | — |
| 2021-01-14 | $22.53 | $31.78 | 13,100 | — | — |
| 2021-01-13 | $22.19 | $31.30 | 14,800 | — | — |
| 2021-01-12 | $22.10 | $31.17 | 31,100 | — | — |
| 2021-01-11 | $22.91 | $32.32 | 29,000 | — | — |
| 2021-01-08 | $23.03 | $32.49 | 16,600 | — | — |
| 2021-01-07 | $22.83 | $32.20 | 22,300 | — | — |
| 2021-01-06 | $22.72 | $32.05 | 16,200 | — | — |
| 2021-01-05 | $23.13 | $32.63 | 34,100 | — | — |
| 2021-01-04 | $23.40 | $33.01 | 33,000 | — | — |