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
- 2004-02-05 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 | $23.75 | $23.75 | 16,900 | — | — |
| 2021-12-30 | $23.71 | $23.71 | 34,100 | — | — |
| 2021-12-29 | $23.64 | $23.64 | 43,400 | — | — |
| 2021-12-28 | $23.55 | $23.55 | 30,700 | — | — |
| 2021-12-27 | $23.42 | $23.42 | 39,800 | — | — |
| 2021-12-23 | $22.62 | $22.62 | 34,500 | — | — |
| 2021-12-22 | $22.32 | $22.32 | 71,900 | — | — |
| 2021-12-21 | $22.40 | $22.40 | 45,800 | — | — |
| 2021-12-20 | $23.27 | $23.27 | 23,000 | — | — |
| 2021-12-17 | $22.84 | $22.84 | 43,700 | — | — |
| 2021-12-16 | $23.84 | $23.84 | 43,200 | — | — |
| 2021-12-15 | $25.10 | $25.10 | 64,100 | — | — |
| 2021-12-14 | $23.29 | $23.29 | 40,600 | — | — |
| 2021-12-13 | $23.31 | $23.31 | 42,700 | — | — |
| 2021-12-10 | $23.15 | $23.15 | 34,300 | — | — |
| 2021-12-09 | $23.78 | $23.78 | 62,200 | — | — |
| 2021-12-08 | $23.74 | $23.74 | 29,700 | — | — |
| 2021-12-07 | $22.99 | $22.99 | 51,300 | — | — |
| 2021-12-06 | $22.42 | $22.42 | 61,900 | — | — |
| 2021-12-03 | $22.50 | $22.50 | 43,800 | — | — |
| 2021-12-02 | $23.10 | $23.10 | 46,800 | — | — |
| 2021-12-01 | $22.90 | $22.90 | 63,600 | — | — |
| 2021-11-30 | $23.57 | $23.57 | 106,500 | — | — |
| 2021-11-29 | $22.74 | $22.74 | 201,900 | — | — |
| 2021-11-26 | $23.73 | $23.73 | 36,400 | — | — |
| 2021-11-24 | $23.33 | $23.33 | 13,000 | — | — |
| 2021-11-23 | $23.29 | $23.29 | 56,000 | — | — |
| 2021-11-22 | $23.78 | $23.78 | 75,200 | — | — |
| 2021-11-19 | $23.66 | $23.66 | 72,500 | — | — |
| 2021-11-18 | $24.07 | $24.07 | 159,900 | — | — |
| 2021-11-17 | $23.07 | $23.07 | 159,500 | — | — |
| 2021-11-16 | $22.69 | $22.69 | 456,500 | — | — |
| 2021-11-15 | $23.75 | $23.75 | 570,600 | — | — |
| 2021-11-12 | $23.65 | $23.65 | 639,800 | — | — |
| 2021-11-11 | $23.51 | $23.51 | 348,800 | — | — |
| 2021-11-10 | $23.50 | $23.50 | 423,800 | — | — |
| 2021-11-09 | $23.97 | $23.97 | 800,800 | — | — |
| 2021-11-08 | $23.45 | $23.45 | 907,000 | — | — |
| 2021-11-05 | $22.55 | $22.55 | 1,205,900 | — | — |
| 2021-11-04 | $22.00 | $22.00 | 4,092,500 | — | — |
| 2021-11-03 | $22.96 | $22.96 | 300 | — | — |
| 2021-11-02 | $22.97 | $22.97 | 1,800 | — | — |
| 2021-11-01 | $24.14 | $24.14 | 700 | — | — |
| 2021-10-29 | $24.00 | $24.00 | 600 | — | — |
| 2021-10-28 | $24.82 | $24.82 | 500 | — | — |
| 2021-10-27 | $23.95 | $23.95 | 2,000 | — | — |
| 2021-10-26 | $24.72 | $24.72 | 500 | — | — |
| 2021-10-25 | $25.77 | $25.77 | 800 | — | — |
| 2021-10-22 | $25.72 | $25.72 | 0 | — | — |
| 2021-10-21 | $25.72 | $25.72 | 1,300 | — | — |
| 2021-10-20 | $25.63 | $25.63 | 1,000 | — | — |
| 2021-10-19 | $24.98 | $24.98 | 400 | — | — |
| 2021-10-18 | $24.41 | $24.41 | 800 | — | — |
| 2021-10-15 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-14 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-13 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-12 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-11 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-08 | $22.59 | $22.59 | 0 | — | — |
| 2021-10-07 | $22.59 | $22.59 | 800 | — | — |
| 2021-10-06 | $23.45 | $23.45 | 0 | — | — |
| 2021-10-05 | $23.45 | $23.45 | 0 | — | — |
| 2021-10-04 | $23.45 | $23.45 | 800 | — | — |
| 2021-10-01 | $23.76 | $23.76 | 0 | — | — |
| 2021-09-30 | $23.76 | $23.76 | 400 | — | — |
| 2021-09-29 | $23.76 | $23.76 | 1,600 | — | — |
| 2021-09-28 | $26.24 | $26.24 | 0 | — | — |
| 2021-09-27 | $26.24 | $26.24 | 0 | — | — |
| 2021-09-24 | $26.24 | $26.24 | 0 | — | — |
| 2021-09-23 | $26.24 | $26.24 | 0 | — | — |
| 2021-09-22 | $26.24 | $26.24 | 2,000 | — | — |
| 2021-09-21 | $25.86 | $25.86 | 2,000 | — | — |
| 2021-09-20 | $26.26 | $26.26 | 0 | — | — |
| 2021-09-17 | $26.26 | $26.26 | 0 | — | — |
| 2021-09-16 | $26.26 | $26.26 | 1,200 | — | — |
| 2021-09-15 | $26.53 | $26.53 | 800 | — | — |
| 2021-09-14 | $26.13 | $26.13 | 1,600 | — | — |
| 2021-09-13 | $25.43 | $25.43 | 1,200 | — | — |
| 2021-09-10 | $26.13 | $26.13 | 400 | — | — |
| 2021-09-09 | $25.01 | $25.01 | 0 | — | — |
| 2021-09-08 | $25.01 | $25.01 | 0 | — | — |
| 2021-09-07 | $25.01 | $25.01 | 0 | — | — |
| 2021-09-03 | $25.01 | $25.01 | 400 | — | — |
| 2021-09-02 | $25.01 | $25.01 | 0 | — | — |
| 2021-09-01 | $25.01 | $25.01 | 0 | — | — |
| 2021-08-31 | $25.01 | $25.01 | 800 | — | — |
| 2021-08-30 | $24.99 | $24.99 | 0 | — | — |
| 2021-08-27 | $24.99 | $24.99 | 0 | — | — |
| 2021-08-26 | $24.99 | $24.99 | 800 | — | — |
| 2021-08-25 | $24.92 | $24.92 | 1,600 | — | — |
| 2021-08-24 | $26.15 | $26.15 | 0 | — | — |
| 2021-08-23 | $26.15 | $26.15 | 1,200 | — | — |
| 2021-08-20 | $24.54 | $24.54 | 0 | — | — |
| 2021-08-19 | $24.54 | $24.54 | 800 | — | — |
| 2021-08-18 | $24.46 | $24.46 | 6,800 | — | — |
| 2021-08-17 | $24.43 | $24.43 | 0 | — | — |
| 2021-08-16 | $24.43 | $24.43 | 1,200 | — | — |
| 2021-08-13 | $23.55 | $23.55 | 0 | — | — |
| 2021-08-12 | $23.55 | $23.55 | 2,400 | — | — |
| 2021-08-11 | $22.09 | $22.09 | 0 | — | — |
| 2021-08-10 | $22.09 | $22.09 | 1,200 | — | — |
| 2021-08-09 | $21.69 | $21.69 | 0 | — | — |
| 2021-08-06 | $21.69 | $21.69 | 1,200 | — | — |
| 2021-08-05 | $21.35 | $21.35 | 0 | — | — |
| 2021-08-04 | $21.35 | $21.35 | 5,200 | — | — |
| 2021-08-03 | $20.31 | $20.31 | 0 | — | — |
| 2021-08-02 | $20.31 | $20.31 | 800 | — | — |
| 2021-07-30 | $20.39 | $20.39 | 0 | — | — |
| 2021-07-29 | $20.39 | $20.39 | 0 | — | — |
| 2021-07-28 | $20.39 | $20.39 | 800 | — | — |
| 2021-07-27 | $20.87 | $20.87 | 0 | — | — |
| 2021-07-26 | $20.87 | $20.87 | 0 | — | — |
| 2021-07-23 | $20.87 | $20.87 | 2,000 | — | — |
| 2021-07-22 | $20.87 | $20.87 | 10,400 | — | — |
| 2021-07-21 | $20.80 | $20.80 | 0 | — | — |
| 2021-07-20 | $20.80 | $20.80 | 0 | — | — |
| 2021-07-19 | $20.80 | $20.80 | 0 | — | — |
| 2021-07-16 | $20.80 | $20.80 | 800 | — | — |
| 2021-07-15 | $21.85 | $21.85 | 1,600 | — | — |
| 2021-07-14 | $22.18 | $22.18 | 3,600 | — | — |
| 2021-07-13 | $21.68 | $21.68 | 0 | — | — |
| 2021-07-12 | $21.68 | $21.68 | 0 | — | — |
| 2021-07-09 | $21.68 | $21.68 | 2,000 | — | — |
| 2021-07-08 | $21.88 | $21.88 | 3,600 | — | — |
| 2021-07-07 | $21.75 | $21.75 | 1,200 | — | — |
| 2021-07-06 | $21.66 | $21.66 | 400 | — | — |
| 2021-07-02 | $22.08 | $22.08 | 800 | — | — |
| 2021-07-01 | $22.82 | $22.82 | 0 | — | — |
| 2021-06-30 | $22.82 | $22.82 | 0 | — | — |
| 2021-06-29 | $22.82 | $22.82 | 0 | — | — |
| 2021-06-28 | $22.82 | $22.82 | 400 | — | — |
| 2021-06-25 | $21.81 | $21.81 | 0 | — | — |
| 2021-06-24 | $21.81 | $21.81 | 0 | — | — |
| 2021-06-23 | $21.81 | $21.81 | 0 | — | — |
| 2021-06-22 | $21.81 | $21.81 | 1,200 | — | — |
| 2021-06-21 | $22.38 | $22.38 | 0 | — | — |
| 2021-06-18 | $22.38 | $22.38 | 0 | — | — |
| 2021-06-17 | $22.38 | $22.38 | 0 | — | — |
| 2021-06-16 | $22.38 | $22.38 | 800 | — | — |
| 2021-06-15 | $22.06 | $22.06 | 0 | — | — |
| 2021-06-14 | $22.06 | $22.06 | 800 | — | — |
| 2021-06-11 | $21.24 | $21.24 | 0 | — | — |
| 2021-06-10 | $21.24 | $21.24 | 400 | — | — |
| 2021-06-09 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-08 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-07 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-04 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-03 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-02 | $21.86 | $21.86 | 0 | — | — |
| 2021-06-01 | $21.86 | $21.86 | 800 | — | — |
| 2021-05-28 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-27 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-26 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-25 | $20.13 | $20.13 | 400 | — | — |
| 2021-05-24 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-21 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-20 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-19 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-18 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-17 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-14 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-13 | $20.13 | $20.13 | 0 | — | — |
| 2021-05-12 | $20.13 | $20.13 | 800 | — | — |
| 2021-05-11 | $20.41 | $20.41 | 2,000 | — | — |
| 2021-05-10 | $20.32 | $20.32 | 0 | — | — |
| 2021-05-07 | $20.32 | $20.32 | 400 | — | — |
| 2021-05-06 | $20.79 | $20.79 | 0 | — | — |
| 2021-05-05 | $20.79 | $20.79 | 400 | — | — |
| 2021-05-04 | $20.92 | $20.92 | 0 | — | — |
| 2021-05-03 | $20.92 | $20.92 | 0 | — | — |
| 2021-04-30 | $20.92 | $20.92 | 800 | — | — |
| 2021-04-29 | $20.78 | $20.78 | 0 | — | — |
| 2021-04-28 | $20.78 | $20.78 | 400 | — | — |
| 2021-04-27 | $20.44 | $20.44 | 0 | — | — |
| 2021-04-26 | $20.44 | $20.44 | 1,200 | — | — |
| 2021-04-23 | $20.60 | $20.60 | 6,000 | — | — |
| 2021-04-22 | $20.60 | $20.60 | 2,000 | — | — |
| 2021-04-21 | $20.63 | $20.63 | 0 | — | — |
| 2021-04-20 | $20.63 | $20.63 | 5,600 | — | — |
| 2021-04-19 | $20.04 | $20.04 | 0 | — | — |
| 2021-04-16 | $20.04 | $20.04 | 2,800 | — | — |
| 2021-04-15 | $20.03 | $20.03 | 1,600 | — | — |
| 2021-04-14 | $19.92 | $19.92 | 0 | — | — |
| 2021-04-13 | $19.92 | $19.92 | 4,000 | — | — |
| 2021-04-12 | $19.11 | $19.11 | 2,000 | — | — |
| 2021-04-09 | $18.91 | $18.91 | 0 | — | — |
| 2021-04-08 | $18.91 | $18.91 | 800 | — | — |
| 2021-04-07 | $18.54 | $18.54 | 1,600 | — | — |
| 2021-04-06 | $18.47 | $18.47 | 0 | — | — |
| 2021-04-05 | $18.47 | $18.47 | 0 | — | — |
| 2021-04-01 | $18.47 | $18.47 | 0 | — | — |
| 2021-03-31 | $18.47 | $18.47 | 800 | — | — |
| 2021-03-30 | $18.23 | $18.23 | 4,000 | — | — |
| 2021-03-29 | $17.28 | $17.28 | 4,000 | — | — |
| 2021-03-26 | $17.88 | $17.88 | 400 | — | — |
| 2021-03-25 | $17.88 | $17.88 | 0 | — | — |
| 2021-03-24 | $17.88 | $17.88 | 2,000 | — | — |
| 2021-03-23 | $18.03 | $18.03 | 0 | — | — |
| 2021-03-22 | $18.03 | $18.03 | 800 | — | — |
| 2021-03-19 | $17.81 | $17.81 | 0 | — | — |
| 2021-03-18 | $17.81 | $17.81 | 0 | — | — |
| 2021-03-17 | $17.81 | $17.81 | 0 | — | — |
| 2021-03-16 | $17.81 | $17.81 | 9,200 | — | — |
| 2021-03-15 | $17.07 | $17.07 | 0 | — | — |
| 2021-03-12 | $17.07 | $17.07 | 3,200 | — | — |
| 2021-03-11 | $17.56 | $17.56 | 0 | — | — |
| 2021-03-10 | $17.56 | $17.56 | 0 | — | — |
| 2021-03-09 | $17.56 | $17.56 | 0 | — | — |
| 2021-03-08 | $17.56 | $17.56 | 0 | — | — |
| 2021-03-05 | $17.56 | $17.56 | 3,600 | — | — |
| 2021-03-04 | $18.73 | $18.73 | 1,200 | — | — |
| 2021-03-03 | $19.03 | $19.03 | 800 | — | — |
| 2021-03-02 | $19.67 | $19.67 | 0 | — | — |
| 2021-03-01 | $19.67 | $19.67 | 800 | — | — |
| 2021-02-26 | $19.36 | $19.36 | 10,400 | — | — |
| 2021-02-25 | $19.53 | $19.53 | 1,200 | — | — |
| 2021-02-24 | $19.22 | $19.22 | 800 | — | — |
| 2021-02-23 | $20.11 | $20.11 | 0 | — | — |
| 2021-02-22 | $20.11 | $20.11 | 3,600 | — | — |
| 2021-02-19 | $20.76 | $20.76 | 2,400 | — | — |
| 2021-02-18 | $22.16 | $22.16 | 0 | — | — |
| 2021-02-17 | $22.16 | $22.16 | 800 | — | — |
| 2021-02-16 | $22.51 | $22.51 | 1,200 | — | — |
| 2021-02-12 | $20.82 | $20.82 | 0 | — | — |
| 2021-02-11 | $20.82 | $20.82 | 0 | — | — |
| 2021-02-10 | $20.82 | $20.82 | 2,800 | — | — |
| 2021-02-09 | $20.49 | $20.49 | 2,400 | — | — |
| 2021-02-08 | $20.35 | $20.35 | 800 | — | — |
| 2021-02-05 | $20.00 | $20.00 | 2,400 | — | — |
| 2021-02-04 | $19.64 | $19.64 | 2,800 | — | — |
| 2021-02-03 | $20.01 | $20.01 | 12,800 | — | — |
| 2021-02-02 | $19.25 | $19.25 | 800 | — | — |
| 2021-02-01 | $19.85 | $19.85 | 8,400 | — | — |
| 2021-01-29 | $19.68 | $19.68 | 7,600 | — | — |
| 2021-01-28 | $22.36 | $22.36 | 20,400 | — | — |
| 2021-01-27 | $21.84 | $21.84 | 22,800 | — | — |
| 2021-01-26 | $20.00 | $20.00 | 6,400 | — | — |
| 2021-01-25 | $18.07 | $18.07 | 1,600 | — | — |
| 2021-01-22 | $18.13 | $18.13 | 3,600 | — | — |
| 2021-01-21 | $17.95 | $17.95 | 2,800 | — | — |
| 2021-01-20 | $17.65 | $17.65 | 2,400 | — | — |
| 2021-01-19 | $17.34 | $17.34 | 1,600 | — | — |
| 2021-01-15 | $17.75 | $17.75 | 800 | — | — |
| 2021-01-14 | $17.80 | $17.80 | 1,600 | — | — |
| 2021-01-13 | $17.86 | $17.86 | 800 | — | — |
| 2021-01-12 | $18.14 | $18.14 | 0 | — | — |
| 2021-01-11 | $18.14 | $18.14 | 400 | — | — |
| 2021-01-08 | $18.14 | $18.14 | 0 | — | — |
| 2021-01-07 | $18.14 | $18.14 | 0 | — | — |
| 2021-01-06 | $18.14 | $18.14 | 4,800 | — | — |
| 2021-01-05 | $18.35 | $18.35 | 0 | — | — |
| 2021-01-04 | $18.35 | $18.35 | 0 | — | — |