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
- 2015-05-14 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 | $24.70 | $42.81 | 613,955 | — | — |
| 2021-12-30 | $24.67 | $42.77 | 263,826 | — | — |
| 2021-12-29 | $24.77 | $42.93 | 350,715 | — | — |
| 2021-12-28 | $24.62 | $42.68 | 584,915 | — | — |
| 2021-12-27 | $25.60 | $44.38 | 878,367 | — | — |
| 2021-12-23 | $24.71 | $42.83 | 1,211,634 | — | — |
| 2021-12-22 | $23.30 | $40.39 | 1,400,048 | — | — |
| 2021-12-21 | $22.99 | $39.85 | 1,503,798 | — | — |
| 2021-12-20 | $23.28 | $40.36 | 1,493,142 | — | — |
| 2021-12-17 | $22.40 | $38.83 | 1,298,054 | — | — |
| 2021-12-16 | $20.93 | $36.29 | 543,812 | — | — |
| 2021-12-15 | $20.87 | $36.18 | 649,671 | — | — |
| 2021-12-14 | $20.32 | $35.22 | 339,239 | — | — |
| 2021-12-13 | $20.32 | $35.22 | 513,015 | — | — |
| 2021-12-10 | $20.44 | $35.43 | 572,736 | — | — |
| 2021-12-09 | $20.56 | $35.65 | 394,861 | — | — |
| 2021-12-08 | $20.54 | $35.60 | 2,328,065 | — | — |
| 2021-12-07 | $19.80 | $34.33 | 425,659 | — | — |
| 2021-12-06 | $18.74 | $32.50 | 696,979 | — | — |
| 2021-12-03 | $18.76 | $32.53 | 1,100,155 | — | — |
| 2021-12-02 | $19.62 | $34.01 | 917,361 | — | — |
| 2021-12-01 | $18.55 | $32.16 | 924,387 | — | — |
| 2021-11-30 | $19.15 | $33.21 | 1,936,014 | — | — |
| 2021-11-29 | $19.90 | $34.49 | 1,232,009 | — | — |
| 2021-11-26 | $19.95 | $34.58 | 997,575 | — | — |
| 2021-11-24 | $20.79 | $36.05 | 376,828 | — | — |
| 2021-11-23 | $20.77 | $36.00 | 594,283 | — | — |
| 2021-11-22 | $20.64 | $35.78 | 852,956 | — | — |
| 2021-11-19 | $21.33 | $36.98 | 437,486 | — | — |
| 2021-11-18 | $21.76 | $37.72 | 377,530 | — | — |
| 2021-11-17 | $21.50 | $37.28 | 486,199 | — | — |
| 2021-11-16 | $21.32 | $36.97 | 888,789 | — | — |
| 2021-11-15 | $21.62 | $37.48 | 643,230 | — | — |
| 2021-11-12 | $21.75 | $37.71 | 780,237 | — | — |
| 2021-11-11 | $21.92 | $37.51 | 774,031 | — | — |
| 2021-11-10 | $22.15 | $37.91 | 418,750 | — | — |
| 2021-11-09 | $22.34 | $38.23 | 496,153 | — | — |
| 2021-11-08 | $23.07 | $39.47 | 979,424 | — | — |
| 2021-11-05 | $22.72 | $38.89 | 333,735 | — | — |
| 2021-11-04 | $21.84 | $37.37 | 1,140,320 | — | — |
| 2021-11-03 | $22.24 | $38.06 | 456,690 | — | — |
| 2021-11-02 | $22.20 | $38.00 | 500,134 | — | — |
| 2021-11-01 | $22.68 | $38.81 | 491,586 | — | — |
| 2021-10-29 | $22.30 | $38.16 | 2,237,196 | — | — |
| 2021-10-28 | $23.34 | $39.94 | 829,771 | — | — |
| 2021-10-27 | $23.35 | $39.95 | 359,965 | — | — |
| 2021-10-26 | $23.23 | $39.75 | 287,363 | — | — |
| 2021-10-25 | $23.29 | $39.85 | 488,424 | — | — |
| 2021-10-22 | $22.99 | $39.34 | 826,258 | — | — |
| 2021-10-21 | $22.81 | $39.03 | 490,415 | — | — |
| 2021-10-20 | $22.54 | $38.58 | 569,457 | — | — |
| 2021-10-19 | $22.16 | $37.92 | 366,991 | — | — |
| 2021-10-18 | $21.98 | $37.62 | 317,809 | — | — |
| 2021-10-15 | $21.93 | $37.53 | 304,577 | — | — |
| 2021-10-14 | $21.55 | $36.89 | 1,075,681 | — | — |
| 2021-10-13 | $21.97 | $37.60 | 561,612 | — | — |
| 2021-10-12 | $22.02 | $37.69 | 447,322 | — | — |
| 2021-10-11 | $22.44 | $38.41 | 780,354 | — | — |
| 2021-10-08 | $21.61 | $36.97 | 458,798 | — | — |
| 2021-10-07 | $20.80 | $35.60 | 1,407,893 | — | — |
| 2021-10-06 | $21.02 | $35.98 | 1,277,093 | — | — |
| 2021-10-05 | $21.61 | $36.97 | 981,181 | — | — |
| 2021-10-04 | $22.27 | $38.11 | 987,973 | — | — |
| 2021-10-01 | $21.78 | $37.27 | 555,054 | — | — |
| 2021-09-30 | $21.67 | $37.09 | 555,054 | — | — |
| 2021-09-29 | $21.37 | $36.58 | 1,255,546 | — | — |
| 2021-09-28 | $21.55 | $36.89 | 332,096 | — | — |
| 2021-09-27 | $21.78 | $37.27 | 485,262 | — | — |
| 2021-09-24 | $21.72 | $37.16 | 168,273 | — | — |
| 2021-09-23 | $21.53 | $36.84 | 885,627 | — | — |
| 2021-09-22 | $20.44 | $34.99 | 1,163,271 | — | — |
| 2021-09-21 | $20.62 | $35.29 | 871,692 | — | — |
| 2021-09-20 | $21.35 | $36.54 | 505,404 | — | — |
| 2021-09-17 | $21.47 | $36.74 | 450,015 | — | — |
| 2021-09-16 | $21.55 | $36.87 | 592,877 | — | — |
| 2021-09-15 | $21.49 | $36.77 | 1,198,050 | — | — |
| 2021-09-14 | $21.25 | $36.36 | 1,964,938 | — | — |
| 2021-09-13 | $21.38 | $36.59 | 1,418,901 | — | — |
| 2021-09-10 | $21.78 | $37.28 | 6,641,209 | — | — |
| 2021-09-09 | $22.31 | $38.17 | 2,938,625 | — | — |
| 2021-09-08 | $21.78 | $37.27 | 1,016,428 | — | — |
| 2021-09-07 | $23.14 | $39.60 | 212,419 | — | — |
| 2021-09-03 | $23.87 | $40.85 | 239,704 | — | — |
| 2021-09-02 | $23.99 | $41.05 | 330,808 | — | — |
| 2021-09-01 | $23.54 | $40.28 | 650,139 | — | — |
| 2021-08-31 | $23.04 | $39.43 | 590,067 | — | — |
| 2021-08-30 | $23.49 | $40.20 | 262,538 | — | — |
| 2021-08-27 | $24.11 | $41.26 | 181,505 | — | — |
| 2021-08-26 | $23.87 | $40.85 | 174,596 | — | — |
| 2021-08-25 | $23.93 | $40.95 | 308,559 | — | — |
| 2021-08-24 | $23.53 | $40.26 | 317,692 | — | — |
| 2021-08-23 | $23.24 | $39.76 | 258,323 | — | — |
| 2021-08-20 | $22.99 | $39.34 | 303,757 | — | — |
| 2021-08-19 | $22.66 | $38.77 | 383,385 | — | — |
| 2021-08-18 | $23.17 | $39.65 | 179,397 | — | — |
| 2021-08-17 | $23.35 | $39.95 | 231,741 | — | — |
| 2021-08-16 | $23.41 | $40.06 | 722,039 | — | — |
| 2021-08-13 | $23.65 | $40.47 | 258,206 | — | — |
| 2021-08-12 | $23.91 | $40.44 | 183,144 | — | — |
| 2021-08-11 | $24.61 | $41.62 | 230,921 | — | — |
| 2021-08-10 | $24.63 | $41.65 | 247,315 | — | — |
| 2021-08-09 | $23.91 | $40.44 | 459,032 | — | — |
| 2021-08-06 | $24.23 | $40.97 | 484,677 | — | — |
| 2021-08-05 | $23.44 | $39.64 | 253,404 | — | — |
| 2021-08-04 | $22.88 | $38.69 | 688,899 | — | — |
| 2021-08-03 | $23.06 | $38.99 | 779,066 | — | — |
| 2021-08-02 | $23.55 | $39.83 | 573,322 | — | — |
| 2021-07-30 | $24.42 | $41.29 | 300,010 | — | — |
| 2021-07-29 | $24.75 | $41.85 | 1,043,712 | — | — |
| 2021-07-28 | $25.06 | $42.37 | 494,630 | — | — |
| 2021-07-27 | $24.76 | $41.87 | 435,144 | — | — |
| 2021-07-26 | $25.20 | $42.62 | 379,521 | — | — |
| 2021-07-23 | $25.58 | $43.27 | 199,538 | — | — |
| 2021-07-22 | $26.22 | $44.34 | 654,355 | — | — |
| 2021-07-21 | $26.48 | $44.78 | 892,302 | — | — |
| 2021-07-20 | $25.85 | $43.72 | 600,372 | — | — |
| 2021-07-19 | $24.73 | $41.82 | 1,453,445 | — | — |
| 2021-07-16 | $25.70 | $43.46 | 1,839,992 | — | — |
| 2021-07-15 | $25.59 | $43.28 | 1,161,398 | — | — |
| 2021-07-14 | $26.91 | $45.51 | 687,611 | — | — |
| 2021-07-13 | $27.29 | $46.16 | 370,739 | — | — |
| 2021-07-12 | $27.54 | $46.57 | 595,688 | — | — |
| 2021-07-09 | $28.10 | $47.51 | 329,871 | — | — |
| 2021-07-08 | $27.58 | $46.65 | 259,025 | — | — |
| 2021-07-07 | $28.05 | $47.44 | 222,607 | — | — |
| 2021-07-06 | $28.24 | $47.76 | 151,879 | — | — |
| 2021-07-02 | $28.38 | $47.99 | 254,693 | — | — |
| 2021-07-01 | $28.49 | $48.18 | 257,503 | — | — |
| 2021-06-30 | $28.65 | $48.45 | 292,282 | — | — |
| 2021-06-29 | $28.10 | $47.51 | 585,500 | — | — |
| 2021-06-28 | $28.35 | $47.95 | 301,064 | — | — |
| 2021-06-25 | $29.20 | $49.38 | 352,120 | — | — |
| 2021-06-24 | $29.13 | $49.26 | 116,515 | — | — |
| 2021-06-23 | $29.09 | $49.20 | 221,553 | — | — |
| 2021-06-22 | $29.52 | $49.93 | 1,219,597 | — | — |
| 2021-06-21 | $29.46 | $49.82 | 1,342,083 | — | — |
| 2021-06-18 | $28.34 | $47.93 | 272,960 | — | — |
| 2021-06-17 | $28.17 | $47.64 | 566,998 | — | — |
| 2021-06-16 | $27.50 | $46.50 | 750,260 | — | — |
| 2021-06-15 | $26.87 | $45.45 | 366,640 | — | — |
| 2021-06-14 | $26.37 | $44.60 | 374,017 | — | — |
| 2021-06-11 | $26.51 | $44.83 | 287,715 | — | — |
| 2021-06-10 | $26.46 | $44.74 | 277,059 | — | — |
| 2021-06-09 | $25.63 | $43.34 | 485,497 | — | — |
| 2021-06-08 | $26.03 | $44.02 | 765,366 | — | — |
| 2021-06-07 | $25.54 | $43.20 | 1,117,251 | — | — |
| 2021-06-04 | $24.67 | $41.72 | 349,426 | — | — |
| 2021-06-03 | $23.99 | $40.57 | 211,131 | — | — |
| 2021-06-02 | $24.05 | $40.67 | 268,745 | — | — |
| 2021-06-01 | $24.68 | $41.74 | 453,411 | — | — |
| 2021-05-28 | $24.97 | $42.23 | 85,600 | — | — |
| 2021-05-27 | $25.09 | $42.43 | 274,365 | — | — |
| 2021-05-26 | $24.90 | $42.11 | 178,343 | — | — |
| 2021-05-25 | $24.36 | $41.20 | 267,808 | — | — |
| 2021-05-24 | $24.37 | $41.22 | 318,863 | — | — |
| 2021-05-21 | $24.77 | $41.88 | 713,959 | — | — |
| 2021-05-20 | $24.12 | $40.78 | 420,975 | — | — |
| 2021-05-19 | $23.02 | $38.94 | 294,858 | — | — |
| 2021-05-18 | $23.30 | $39.40 | 131,152 | — | — |
| 2021-05-17 | $23.40 | $39.57 | 242,983 | — | — |
| 2021-05-14 | $23.35 | $39.48 | 516,879 | — | — |
| 2021-05-13 | $23.05 | $38.98 | 231,273 | — | — |
| 2021-05-12 | $23.18 | $38.72 | 719,228 | — | — |
| 2021-05-11 | $24.26 | $40.53 | 340,293 | — | — |
| 2021-05-10 | $24.34 | $40.66 | 283,733 | — | — |
| 2021-05-07 | $24.27 | $40.54 | 288,652 | — | — |
| 2021-05-06 | $23.79 | $39.75 | 1,291,496 | — | — |
| 2021-05-05 | $23.61 | $39.45 | 346,265 | — | — |
| 2021-05-04 | $23.36 | $39.02 | 597,327 | — | — |
| 2021-05-03 | $23.56 | $39.36 | 783,516 | — | — |
| 2021-04-30 | $24.12 | $40.29 | 672,271 | — | — |
| 2021-04-29 | $25.56 | $42.70 | 385,259 | — | — |
| 2021-04-28 | $25.58 | $42.73 | 304,694 | — | — |
| 2021-04-27 | $25.22 | $42.13 | 2,187,311 | — | — |
| 2021-04-26 | $25.18 | $42.07 | 632,691 | — | — |
| 2021-04-23 | $24.59 | $41.09 | 309,495 | — | — |
| 2021-04-22 | $24.52 | $40.96 | 383,385 | — | — |
| 2021-04-21 | $24.60 | $41.10 | 390,411 | — | — |
| 2021-04-20 | $23.58 | $39.39 | 515,474 | — | — |
| 2021-04-19 | $23.51 | $39.27 | 672,505 | — | — |
| 2021-04-16 | $23.23 | $38.80 | 1,558,016 | — | — |
| 2021-04-15 | $24.34 | $40.66 | 595,805 | — | — |
| 2021-04-14 | $24.12 | $40.30 | 1,523,822 | — | — |
| 2021-04-13 | $23.98 | $40.06 | 997,224 | — | — |
| 2021-04-12 | $23.71 | $39.60 | 414,651 | — | — |
| 2021-04-09 | $24.53 | $40.97 | 626,251 | — | — |
| 2021-04-08 | $24.41 | $40.77 | 360,200 | — | — |
| 2021-04-07 | $24.07 | $40.22 | 269,447 | — | — |
| 2021-04-06 | $23.71 | $39.60 | 384,556 | — | — |
| 2021-04-05 | $24.25 | $40.52 | 477,183 | — | — |
| 2021-04-01 | $24.14 | $40.33 | 319,215 | — | — |
| 2021-03-31 | $24.07 | $40.22 | 453,177 | — | — |
| 2021-03-30 | $23.89 | $39.90 | 172,957 | — | — |
| 2021-03-29 | $23.83 | $39.80 | 755,998 | — | — |
| 2021-03-26 | $24.97 | $41.71 | 513,249 | — | — |
| 2021-03-25 | $24.25 | $40.52 | 332,915 | — | — |
| 2021-03-24 | $23.86 | $39.86 | 616,766 | — | — |
| 2021-03-23 | $23.06 | $38.52 | 569,692 | — | — |
| 2021-03-22 | $24.14 | $40.33 | 601,894 | — | — |
| 2021-03-19 | $24.81 | $41.44 | 579,177 | — | — |
| 2021-03-18 | $25.19 | $42.09 | 410,904 | — | — |
| 2021-03-17 | $25.79 | $43.08 | 680,117 | — | — |
| 2021-03-16 | $25.45 | $42.51 | 539,714 | — | — |
| 2021-03-15 | $25.87 | $43.21 | 411,372 | — | — |
| 2021-03-12 | $26.29 | $43.93 | 465,121 | — | — |
| 2021-03-11 | $26.60 | $44.44 | 877,196 | — | — |
| 2021-03-10 | $27.02 | $44.67 | 2,639,200 | — | — |
| 2021-03-09 | $26.62 | $44.00 | 254,927 | — | — |
| 2021-03-08 | $26.77 | $44.26 | 666,533 | — | — |
| 2021-03-05 | $26.22 | $43.34 | 920,289 | — | — |
| 2021-03-04 | $24.94 | $41.24 | 420,155 | — | — |
| 2021-03-03 | $25.27 | $41.77 | 658,336 | — | — |
| 2021-03-02 | $24.33 | $40.22 | 857,875 | — | — |
| 2021-03-01 | $23.73 | $39.23 | 730,470 | — | — |
| 2021-02-26 | $22.83 | $37.74 | 1,671,603 | — | — |
| 2021-02-25 | $22.06 | $36.47 | 857,523 | — | — |
| 2021-02-24 | $23.01 | $38.03 | 601,309 | — | — |
| 2021-02-23 | $23.39 | $38.67 | 581,636 | — | — |
| 2021-02-22 | $22.60 | $37.37 | 482,218 | — | — |
| 2021-02-19 | $22.74 | $37.59 | 855,416 | — | — |
| 2021-02-18 | $22.71 | $37.54 | 917,947 | — | — |
| 2021-02-17 | $22.41 | $37.04 | 754,944 | — | — |
| 2021-02-16 | $22.81 | $37.71 | 740,540 | — | — |
| 2021-02-12 | $23.39 | $38.67 | 685,035 | — | — |
| 2021-02-11 | $23.53 | $38.89 | 1,576,166 | — | — |
| 2021-02-10 | $23.89 | $39.49 | 2,571,633 | — | — |
| 2021-02-09 | $20.67 | $34.16 | 622,504 | — | — |
| 2021-02-08 | $20.59 | $34.04 | 93,563 | — | — |
| 2021-02-05 | $20.37 | $33.67 | 245,910 | — | — |
| 2021-02-04 | $19.86 | $32.84 | 155,743 | — | — |
| 2021-02-03 | $19.78 | $32.70 | 242,046 | — | — |
| 2021-02-02 | $19.32 | $31.93 | 537,840 | — | — |
| 2021-02-01 | $19.27 | $31.86 | 582,221 | — | — |
| 2021-01-29 | $18.87 | $31.20 | 391,231 | — | — |
| 2021-01-28 | $18.89 | $31.23 | 376,125 | — | — |
| 2021-01-27 | $19.42 | $32.10 | 760,682 | — | — |
| 2021-01-26 | $19.50 | $32.23 | 514,655 | — | — |
| 2021-01-25 | $19.99 | $33.05 | 246,847 | — | — |
| 2021-01-22 | $20.27 | $33.51 | 279,401 | — | — |
| 2021-01-21 | $20.15 | $33.32 | 425,190 | — | — |
| 2021-01-20 | $20.21 | $33.42 | 751,899 | — | — |
| 2021-01-19 | $20.67 | $34.16 | 703,420 | — | — |
| 2021-01-15 | $20.15 | $33.32 | 341,347 | — | — |
| 2021-01-14 | $20.11 | $33.25 | 468,517 | — | — |
| 2021-01-13 | $19.64 | $32.47 | 395,095 | — | — |
| 2021-01-12 | $19.20 | $31.74 | 242,631 | — | — |
| 2021-01-11 | $18.77 | $31.03 | 300,362 | — | — |
| 2021-01-08 | $18.69 | $30.90 | 697,096 | — | — |
| 2021-01-07 | $19.34 | $31.98 | 283,148 | — | — |
| 2021-01-06 | $19.45 | $32.16 | 752,485 | — | — |
| 2021-01-05 | $19.38 | $32.03 | 301,884 | — | — |
| 2021-01-04 | $19.43 | $32.12 | 569,926 | — | — |