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
- 2014-04-16 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 | $20.94 | $51.15 | 1,437,900 | — | — |
| 2021-12-30 | $20.84 | $50.90 | 1,361,800 | — | — |
| 2021-12-29 | $20.84 | $50.90 | 1,437,200 | — | — |
| 2021-12-28 | $20.74 | $50.66 | 1,540,200 | — | — |
| 2021-12-27 | $20.76 | $50.71 | 1,375,600 | — | — |
| 2021-12-23 | $20.60 | $50.32 | 1,545,100 | — | — |
| 2021-12-22 | $20.40 | $49.83 | 1,841,800 | — | — |
| 2021-12-21 | $20.21 | $49.36 | 1,702,300 | — | — |
| 2021-12-20 | $19.92 | $48.66 | 2,378,000 | — | — |
| 2021-12-17 | $20.09 | $49.07 | 2,604,200 | — | — |
| 2021-12-16 | $20.10 | $49.10 | 1,663,000 | — | — |
| 2021-12-15 | $20.17 | $49.27 | 1,710,500 | — | — |
| 2021-12-14 | $20.09 | $49.07 | 2,534,100 | — | — |
| 2021-12-13 | $21.15 | $50.15 | 1,684,700 | — | — |
| 2021-12-10 | $21.39 | $50.71 | 1,240,700 | — | — |
| 2021-12-09 | $21.48 | $50.93 | 1,125,700 | — | — |
| 2021-12-08 | $21.57 | $51.14 | 1,391,900 | — | — |
| 2021-12-07 | $21.53 | $51.05 | 1,469,700 | — | — |
| 2021-12-06 | $21.31 | $50.53 | 1,596,500 | — | — |
| 2021-12-03 | $21.02 | $49.84 | 1,449,600 | — | — |
| 2021-12-02 | $21.16 | $50.17 | 1,664,900 | — | — |
| 2021-12-01 | $20.72 | $49.13 | 1,395,900 | — | — |
| 2021-11-30 | $20.92 | $49.60 | 1,632,800 | — | — |
| 2021-11-29 | $21.36 | $50.64 | 1,500,700 | — | — |
| 2021-11-26 | $21.22 | $50.31 | 1,352,200 | — | — |
| 2021-11-24 | $21.53 | $51.05 | 1,131,900 | — | — |
| 2021-11-23 | $21.41 | $50.76 | 1,150,600 | — | — |
| 2021-11-22 | $21.25 | $50.38 | 1,305,200 | — | — |
| 2021-11-19 | $21.11 | $50.05 | 1,831,800 | — | — |
| 2021-11-18 | $21.47 | $50.90 | 1,020,100 | — | — |
| 2021-11-17 | $21.35 | $50.62 | 1,241,500 | — | — |
| 2021-11-16 | $21.31 | $50.53 | 2,241,500 | — | — |
| 2021-11-15 | $21.59 | $51.19 | 2,430,700 | — | — |
| 2021-11-12 | $21.89 | $51.90 | 1,441,600 | — | — |
| 2021-11-11 | $21.80 | $51.69 | 1,426,700 | — | — |
| 2021-11-10 | $21.75 | $51.57 | 1,928,100 | — | — |
| 2021-11-09 | $21.77 | $51.62 | 2,121,700 | — | — |
| 2021-11-08 | $21.68 | $51.40 | 1,374,300 | — | — |
| 2021-11-05 | $21.70 | $51.45 | 1,806,600 | — | — |
| 2021-11-04 | $21.50 | $50.98 | 1,497,600 | — | — |
| 2021-11-03 | $21.53 | $51.05 | 1,172,500 | — | — |
| 2021-11-02 | $21.53 | $51.05 | 1,744,600 | — | — |
| 2021-11-01 | $21.57 | $51.14 | 2,596,000 | — | — |
| 2021-10-29 | $21.96 | $52.07 | 1,165,400 | — | — |
| 2021-10-28 | $22.14 | $52.49 | 1,108,100 | — | — |
| 2021-10-27 | $22.01 | $52.18 | 1,514,400 | — | — |
| 2021-10-26 | $22.29 | $52.85 | 1,394,100 | — | — |
| 2021-10-25 | $22.50 | $53.35 | 1,761,600 | — | — |
| 2021-10-22 | $22.62 | $53.63 | 923,900 | — | — |
| 2021-10-21 | $22.72 | $53.87 | 1,004,700 | — | — |
| 2021-10-20 | $22.85 | $54.18 | 670,200 | — | — |
| 2021-10-19 | $22.87 | $54.22 | 710,800 | — | — |
| 2021-10-18 | $22.90 | $54.30 | 723,800 | — | — |
| 2021-10-15 | $22.83 | $54.13 | 737,900 | — | — |
| 2021-10-14 | $22.85 | $54.18 | 2,376,800 | — | — |
| 2021-10-13 | $23.13 | $54.84 | 1,026,700 | — | — |
| 2021-10-12 | $22.98 | $54.48 | 990,700 | — | — |
| 2021-10-11 | $22.87 | $54.22 | 1,247,000 | — | — |
| 2021-10-08 | $22.80 | $54.06 | 844,400 | — | — |
| 2021-10-07 | $22.80 | $54.06 | 2,063,400 | — | — |
| 2021-10-06 | $22.72 | $53.87 | 1,965,000 | — | — |
| 2021-10-05 | $22.47 | $53.28 | 1,192,300 | — | — |
| 2021-10-04 | $22.23 | $52.71 | 1,653,400 | — | — |
| 2021-10-01 | $22.19 | $52.61 | 952,000 | — | — |
| 2021-09-30 | $22.04 | $52.26 | 1,283,100 | — | — |
| 2021-09-29 | $22.41 | $53.13 | 1,342,300 | — | — |
| 2021-09-28 | $22.18 | $52.59 | 1,908,600 | — | — |
| 2021-09-27 | $22.28 | $52.83 | 1,033,000 | — | — |
| 2021-09-24 | $22.33 | $52.94 | 683,700 | — | — |
| 2021-09-23 | $22.36 | $53.01 | 836,800 | — | — |
| 2021-09-22 | $22.20 | $52.64 | 864,800 | — | — |
| 2021-09-21 | $21.99 | $52.14 | 955,100 | — | — |
| 2021-09-20 | $21.75 | $51.57 | 1,845,200 | — | — |
| 2021-09-17 | $22.48 | $53.30 | 2,476,900 | — | — |
| 2021-09-16 | $22.45 | $53.23 | 899,900 | — | — |
| 2021-09-15 | $22.73 | $53.89 | 947,100 | — | — |
| 2021-09-14 | $22.28 | $52.83 | 1,701,100 | — | — |
| 2021-09-13 | $23.37 | $53.87 | 1,895,200 | — | — |
| 2021-09-10 | $23.22 | $53.52 | 1,115,300 | — | — |
| 2021-09-09 | $23.26 | $53.61 | 1,383,400 | — | — |
| 2021-09-08 | $23.08 | $53.20 | 970,600 | — | — |
| 2021-09-07 | $23.23 | $53.55 | 1,209,400 | — | — |
| 2021-09-03 | $23.18 | $53.43 | 820,600 | — | — |
| 2021-09-02 | $23.18 | $53.43 | 748,200 | — | — |
| 2021-09-01 | $23.12 | $53.29 | 927,300 | — | — |
| 2021-08-31 | $23.09 | $53.22 | 904,500 | — | — |
| 2021-08-30 | $22.90 | $52.78 | 927,700 | — | — |
| 2021-08-27 | $23.11 | $53.27 | 755,000 | — | — |
| 2021-08-26 | $22.85 | $52.67 | 700,500 | — | — |
| 2021-08-25 | $23.00 | $53.02 | 945,400 | — | — |
| 2021-08-24 | $22.85 | $52.67 | 1,036,200 | — | — |
| 2021-08-23 | $22.71 | $52.35 | 1,528,000 | — | — |
| 2021-08-20 | $22.57 | $52.02 | 829,600 | — | — |
| 2021-08-19 | $22.15 | $51.06 | 1,264,400 | — | — |
| 2021-08-18 | $22.83 | $52.62 | 964,500 | — | — |
| 2021-08-17 | $22.83 | $52.62 | 1,220,700 | — | — |
| 2021-08-16 | $22.99 | $52.99 | 882,700 | — | — |
| 2021-08-13 | $23.09 | $53.22 | 1,189,400 | — | — |
| 2021-08-12 | $22.84 | $52.65 | 959,800 | — | — |
| 2021-08-11 | $22.72 | $52.37 | 975,700 | — | — |
| 2021-08-10 | $22.71 | $52.35 | 1,746,000 | — | — |
| 2021-08-09 | $21.45 | $49.44 | 756,800 | — | — |
| 2021-08-06 | $21.48 | $49.51 | 662,300 | — | — |
| 2021-08-05 | $21.25 | $48.98 | 611,900 | — | — |
| 2021-08-04 | $20.95 | $48.29 | 884,000 | — | — |
| 2021-08-03 | $20.93 | $48.24 | 783,400 | — | — |
| 2021-08-02 | $20.95 | $48.29 | 725,500 | — | — |
| 2021-07-30 | $20.99 | $48.38 | 646,900 | — | — |
| 2021-07-29 | $21.02 | $48.45 | 662,000 | — | — |
| 2021-07-28 | $21.01 | $48.43 | 868,500 | — | — |
| 2021-07-27 | $21.00 | $48.41 | 663,000 | — | — |
| 2021-07-26 | $21.09 | $48.61 | 623,100 | — | — |
| 2021-07-23 | $20.97 | $48.34 | 699,800 | — | — |
| 2021-07-22 | $21.09 | $48.61 | 963,000 | — | — |
| 2021-07-21 | $21.17 | $48.80 | 812,300 | — | — |
| 2021-07-20 | $20.99 | $48.38 | 877,000 | — | — |
| 2021-07-19 | $20.66 | $47.62 | 1,710,100 | — | — |
| 2021-07-16 | $21.00 | $48.41 | 1,007,900 | — | — |
| 2021-07-15 | $21.02 | $48.45 | 728,900 | — | — |
| 2021-07-14 | $21.19 | $48.84 | 1,334,700 | — | — |
| 2021-07-13 | $21.19 | $48.84 | 736,000 | — | — |
| 2021-07-12 | $21.50 | $49.56 | 643,000 | — | — |
| 2021-07-09 | $21.44 | $49.42 | 636,300 | — | — |
| 2021-07-08 | $21.05 | $48.52 | 1,172,800 | — | — |
| 2021-07-07 | $21.32 | $49.14 | 1,396,600 | — | — |
| 2021-07-06 | $21.65 | $49.90 | 1,281,000 | — | — |
| 2021-07-02 | $21.67 | $49.95 | 887,200 | — | — |
| 2021-07-01 | $21.67 | $49.95 | 1,090,100 | — | — |
| 2021-06-30 | $21.51 | $49.58 | 1,695,300 | — | — |
| 2021-06-29 | $21.17 | $48.80 | 1,069,100 | — | — |
| 2021-06-28 | $21.43 | $49.40 | 1,216,900 | — | — |
| 2021-06-25 | $21.50 | $49.56 | 1,910,500 | — | — |
| 2021-06-24 | $21.71 | $50.04 | 890,400 | — | — |
| 2021-06-23 | $21.75 | $50.13 | 769,600 | — | — |
| 2021-06-22 | $21.95 | $50.60 | 1,084,100 | — | — |
| 2021-06-21 | $21.55 | $49.67 | 2,869,600 | — | — |
| 2021-06-18 | $21.90 | $50.48 | 1,887,900 | — | — |
| 2021-06-17 | $22.37 | $51.56 | 1,216,800 | — | — |
| 2021-06-16 | $22.62 | $52.14 | 576,900 | — | — |
| 2021-06-15 | $22.57 | $52.02 | 366,600 | — | — |
| 2021-06-14 | $22.56 | $52.00 | 516,000 | — | — |
| 2021-06-11 | $22.45 | $51.75 | 516,600 | — | — |
| 2021-06-10 | $22.30 | $51.40 | 733,600 | — | — |
| 2021-06-09 | $23.27 | $52.25 | 1,143,500 | — | — |
| 2021-06-08 | $23.31 | $52.34 | 1,035,200 | — | — |
| 2021-06-07 | $22.97 | $51.58 | 1,060,000 | — | — |
| 2021-06-04 | $23.10 | $51.87 | 936,300 | — | — |
| 2021-06-03 | $22.87 | $51.36 | 746,000 | — | — |
| 2021-06-02 | $22.73 | $51.04 | 891,900 | — | — |
| 2021-06-01 | $22.52 | $50.57 | 1,152,400 | — | — |
| 2021-05-28 | $21.97 | $49.34 | 727,100 | — | — |
| 2021-05-27 | $21.99 | $49.38 | 590,400 | — | — |
| 2021-05-26 | $21.68 | $48.68 | 431,800 | — | — |
| 2021-05-25 | $21.60 | $48.50 | 747,900 | — | — |
| 2021-05-24 | $21.83 | $49.02 | 588,300 | — | — |
| 2021-05-21 | $21.65 | $48.62 | 604,400 | — | — |
| 2021-05-20 | $21.48 | $48.24 | 843,800 | — | — |
| 2021-05-19 | $21.41 | $48.08 | 598,500 | — | — |
| 2021-05-18 | $21.36 | $47.97 | 685,300 | — | — |
| 2021-05-17 | $21.45 | $48.17 | 489,000 | — | — |
| 2021-05-14 | $21.45 | $48.17 | 739,100 | — | — |
| 2021-05-13 | $21.06 | $47.29 | 569,400 | — | — |
| 2021-05-12 | $20.49 | $46.01 | 964,500 | — | — |
| 2021-05-11 | $21.23 | $47.67 | 1,007,800 | — | — |
| 2021-05-10 | $21.13 | $47.45 | 1,055,300 | — | — |
| 2021-05-07 | $21.15 | $47.49 | 346,000 | — | — |
| 2021-05-06 | $21.04 | $47.25 | 556,300 | — | — |
| 2021-05-05 | $20.96 | $47.07 | 545,700 | — | — |
| 2021-05-04 | $20.83 | $46.78 | 434,200 | — | — |
| 2021-05-03 | $20.79 | $46.69 | 353,400 | — | — |
| 2021-04-30 | $20.79 | $46.69 | 401,600 | — | — |
| 2021-04-29 | $20.88 | $46.89 | 266,900 | — | — |
| 2021-04-28 | $20.73 | $46.55 | 340,800 | — | — |
| 2021-04-27 | $20.59 | $46.24 | 291,400 | — | — |
| 2021-04-26 | $20.54 | $46.12 | 314,400 | — | — |
| 2021-04-23 | $20.52 | $46.08 | 219,600 | — | — |
| 2021-04-22 | $20.44 | $45.90 | 559,700 | — | — |
| 2021-04-21 | $20.45 | $45.92 | 305,300 | — | — |
| 2021-04-20 | $20.31 | $45.61 | 371,000 | — | — |
| 2021-04-19 | $20.45 | $45.92 | 279,500 | — | — |
| 2021-04-16 | $20.49 | $46.01 | 592,300 | — | — |
| 2021-04-15 | $20.48 | $45.99 | 441,300 | — | — |
| 2021-04-14 | $20.38 | $45.76 | 303,600 | — | — |
| 2021-04-13 | $20.63 | $46.33 | 313,100 | — | — |
| 2021-04-12 | $20.79 | $46.69 | 352,700 | — | — |
| 2021-04-09 | $20.87 | $46.87 | 342,600 | — | — |
| 2021-04-08 | $20.88 | $46.89 | 349,400 | — | — |
| 2021-04-07 | $21.00 | $47.16 | 903,100 | — | — |
| 2021-04-06 | $20.83 | $46.78 | 618,900 | — | — |
| 2021-04-05 | $20.50 | $46.03 | 839,600 | — | — |
| 2021-04-01 | $20.20 | $45.36 | 439,500 | — | — |
| 2021-03-31 | $19.83 | $44.53 | 554,700 | — | — |
| 2021-03-30 | $19.76 | $44.37 | 308,900 | — | — |
| 2021-03-29 | $19.57 | $43.95 | 324,800 | — | — |
| 2021-03-26 | $19.50 | $43.79 | 359,100 | — | — |
| 2021-03-25 | $19.32 | $43.38 | 488,600 | — | — |
| 2021-03-24 | $19.08 | $42.85 | 387,900 | — | — |
| 2021-03-23 | $19.21 | $43.14 | 599,000 | — | — |
| 2021-03-22 | $19.72 | $44.28 | 337,100 | — | — |
| 2021-03-19 | $20.11 | $45.16 | 1,033,900 | — | — |
| 2021-03-18 | $19.83 | $44.53 | 534,300 | — | — |
| 2021-03-17 | $20.37 | $45.74 | 416,000 | — | — |
| 2021-03-16 | $20.40 | $45.81 | 699,300 | — | — |
| 2021-03-15 | $20.99 | $45.79 | 883,400 | — | — |
| 2021-03-12 | $20.56 | $44.85 | 602,800 | — | — |
| 2021-03-11 | $20.32 | $44.33 | 504,900 | — | — |
| 2021-03-10 | $20.41 | $44.52 | 602,400 | — | — |
| 2021-03-09 | $19.86 | $43.32 | 571,400 | — | — |
| 2021-03-08 | $19.84 | $43.28 | 846,100 | — | — |
| 2021-03-05 | $19.51 | $42.56 | 895,500 | — | — |
| 2021-03-04 | $19.69 | $42.95 | 899,800 | — | — |
| 2021-03-03 | $20.16 | $43.98 | 1,052,900 | — | — |
| 2021-03-02 | $19.69 | $42.95 | 1,094,600 | — | — |
| 2021-03-01 | $19.36 | $42.23 | 627,000 | — | — |
| 2021-02-26 | $19.19 | $41.86 | 708,900 | — | — |
| 2021-02-25 | $19.15 | $41.77 | 747,300 | — | — |
| 2021-02-24 | $19.09 | $41.64 | 749,400 | — | — |
| 2021-02-23 | $18.50 | $40.36 | 496,400 | — | — |
| 2021-02-22 | $18.76 | $40.92 | 441,800 | — | — |
| 2021-02-19 | $18.52 | $40.40 | 575,000 | — | — |
| 2021-02-18 | $18.52 | $40.40 | 750,200 | — | — |
| 2021-02-17 | $18.57 | $40.51 | 583,000 | — | — |
| 2021-02-16 | $18.83 | $41.08 | 771,200 | — | — |
| 2021-02-12 | $18.89 | $41.21 | 648,500 | — | — |
| 2021-02-11 | $18.67 | $40.73 | 773,300 | — | — |
| 2021-02-10 | $18.67 | $40.73 | 485,300 | — | — |
| 2021-02-09 | $18.16 | $39.61 | 501,300 | — | — |
| 2021-02-08 | $18.50 | $40.36 | 490,700 | — | — |
| 2021-02-05 | $18.57 | $40.51 | 517,000 | — | — |
| 2021-02-04 | $18.11 | $39.51 | 634,900 | — | — |
| 2021-02-03 | $17.73 | $38.68 | 355,500 | — | — |
| 2021-02-02 | $17.64 | $38.48 | 379,100 | — | — |
| 2021-02-01 | $17.29 | $37.72 | 373,400 | — | — |
| 2021-01-29 | $16.80 | $36.65 | 443,800 | — | — |
| 2021-01-28 | $17.10 | $37.30 | 384,200 | — | — |
| 2021-01-27 | $17.24 | $37.61 | 392,100 | — | — |
| 2021-01-26 | $17.55 | $38.28 | 344,600 | — | — |
| 2021-01-25 | $17.30 | $37.74 | 416,900 | — | — |
| 2021-01-22 | $17.34 | $37.83 | 317,900 | — | — |
| 2021-01-21 | $17.39 | $37.93 | 260,500 | — | — |
| 2021-01-20 | $17.38 | $37.91 | 348,700 | — | — |
| 2021-01-19 | $17.30 | $37.74 | 447,300 | — | — |
| 2021-01-15 | $17.30 | $37.74 | 372,100 | — | — |
| 2021-01-14 | $17.45 | $38.07 | 424,100 | — | — |
| 2021-01-13 | $17.30 | $37.74 | 359,200 | — | — |
| 2021-01-12 | $17.30 | $37.74 | 383,400 | — | — |
| 2021-01-11 | $17.31 | $37.76 | 978,800 | — | — |
| 2021-01-08 | $17.36 | $37.87 | 418,700 | — | — |
| 2021-01-07 | $17.09 | $37.28 | 378,800 | — | — |
| 2021-01-06 | $17.15 | $37.41 | 703,200 | — | — |
| 2021-01-05 | $16.89 | $36.84 | 929,000 | — | — |
| 2021-01-04 | $16.34 | $35.64 | 586,400 | — | — |