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
- 2002-08-02 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 | $23.18 | $132.32 | 53,200 | — | — |
| 2021-12-30 | $22.90 | $130.72 | 33,700 | — | — |
| 2021-12-29 | $23.08 | $131.75 | 87,000 | — | — |
| 2021-12-28 | $22.54 | $128.67 | 59,350 | — | — |
| 2021-12-27 | $22.52 | $128.55 | 47,150 | — | — |
| 2021-12-23 | $22.30 | $127.30 | 54,850 | — | — |
| 2021-12-22 | $21.98 | $125.47 | 52,600 | — | — |
| 2021-12-21 | $22.04 | $125.07 | 74,450 | — | — |
| 2021-12-20 | $21.48 | $121.89 | 241,900 | — | — |
| 2021-12-17 | $22.46 | $127.45 | 51,250 | — | — |
| 2021-12-16 | $22.70 | $128.82 | 67,100 | — | — |
| 2021-12-15 | $22.66 | $128.59 | 40,400 | — | — |
| 2021-12-14 | $22.50 | $127.68 | 59,800 | — | — |
| 2021-12-13 | $22.82 | $129.50 | 49,300 | — | — |
| 2021-12-10 | $23.02 | $130.63 | 27,600 | — | — |
| 2021-12-09 | $23.04 | $130.75 | 42,900 | — | — |
| 2021-12-08 | $23.04 | $130.75 | 43,900 | — | — |
| 2021-12-07 | $22.98 | $130.41 | 52,650 | — | — |
| 2021-12-06 | $23.10 | $131.09 | 96,500 | — | — |
| 2021-12-03 | $23.22 | $131.77 | 43,800 | — | — |
| 2021-12-02 | $23.26 | $131.99 | 51,300 | — | — |
| 2021-12-01 | $22.98 | $130.41 | 71,700 | — | — |
| 2021-11-30 | $23.24 | $131.88 | 122,400 | — | — |
| 2021-11-29 | $23.58 | $133.81 | 88,900 | — | — |
| 2021-11-26 | $23.80 | $135.06 | 64,350 | — | — |
| 2021-11-24 | $24.24 | $137.56 | 35,750 | — | — |
| 2021-11-23 | $24.30 | $137.90 | 120,950 | — | — |
| 2021-11-22 | $23.54 | $133.58 | 72,150 | — | — |
| 2021-11-19 | $23.80 | $135.06 | 65,450 | — | — |
| 2021-11-18 | $24.16 | $137.10 | 61,600 | — | — |
| 2021-11-17 | $24.70 | $139.43 | 131,400 | — | — |
| 2021-11-16 | $24.60 | $138.86 | 202,900 | — | — |
| 2021-11-15 | $23.52 | $132.77 | 52,350 | — | — |
| 2021-11-12 | $23.52 | $132.77 | 38,350 | — | — |
| 2021-11-11 | $23.64 | $133.44 | 28,700 | — | — |
| 2021-11-10 | $23.48 | $132.54 | 33,700 | — | — |
| 2021-11-09 | $23.50 | $132.65 | 44,700 | — | — |
| 2021-11-08 | $23.76 | $134.12 | 61,650 | — | — |
| 2021-11-05 | $23.54 | $132.88 | 40,400 | — | — |
| 2021-11-04 | $23.32 | $131.64 | 56,700 | — | — |
| 2021-11-03 | $23.26 | $131.30 | 50,650 | — | — |
| 2021-11-02 | $23.22 | $131.07 | 47,850 | — | — |
| 2021-11-01 | $23.26 | $131.30 | 85,250 | — | — |
| 2021-10-29 | $23.54 | $132.88 | 78,300 | — | — |
| 2021-10-28 | $23.30 | $131.53 | 65,200 | — | — |
| 2021-10-27 | $23.00 | $129.83 | 60,800 | — | — |
| 2021-10-26 | $22.98 | $129.72 | 40,550 | — | — |
| 2021-10-25 | $23.10 | $130.40 | 51,300 | — | — |
| 2021-10-22 | $23.24 | $131.19 | 39,150 | — | — |
| 2021-10-21 | $23.18 | $130.85 | 36,800 | — | — |
| 2021-10-20 | $23.44 | $131.58 | 54,050 | — | — |
| 2021-10-19 | $23.44 | $131.58 | 65,950 | — | — |
| 2021-10-18 | $23.26 | $130.57 | 74,450 | — | — |
| 2021-10-15 | $22.86 | $128.33 | 49,350 | — | — |
| 2021-10-14 | $22.76 | $127.76 | 57,500 | — | — |
| 2021-10-13 | $22.66 | $127.20 | 54,000 | — | — |
| 2021-10-12 | $22.66 | $127.20 | 69,300 | — | — |
| 2021-10-11 | $22.76 | $127.76 | 66,400 | — | — |
| 2021-10-08 | $22.74 | $127.65 | 36,800 | — | — |
| 2021-10-07 | $22.84 | $128.21 | 36,700 | — | — |
| 2021-10-06 | $22.84 | $128.21 | 34,900 | — | — |
| 2021-10-05 | $22.84 | $128.21 | 30,050 | — | — |
| 2021-10-04 | $22.78 | $127.88 | 58,750 | — | — |
| 2021-10-01 | $22.94 | $128.78 | 46,400 | — | — |
| 2021-09-30 | $22.60 | $126.87 | 88,050 | — | — |
| 2021-09-29 | $22.60 | $126.87 | 42,650 | — | — |
| 2021-09-28 | $22.50 | $126.31 | 69,750 | — | — |
| 2021-09-27 | $22.78 | $127.88 | 47,150 | — | — |
| 2021-09-24 | $22.70 | $127.43 | 54,500 | — | — |
| 2021-09-23 | $22.80 | $127.99 | 47,400 | — | — |
| 2021-09-22 | $22.82 | $128.10 | 56,650 | — | — |
| 2021-09-21 | $22.66 | $127.20 | 81,600 | — | — |
| 2021-09-20 | $22.46 | $125.35 | 128,300 | — | — |
| 2021-09-17 | $23.08 | $128.81 | 76,800 | — | — |
| 2021-09-16 | $23.04 | $128.59 | 54,250 | — | — |
| 2021-09-15 | $23.20 | $129.48 | 77,500 | — | — |
| 2021-09-14 | $22.72 | $126.80 | 61,700 | — | — |
| 2021-09-13 | $22.74 | $126.91 | 52,150 | — | — |
| 2021-09-10 | $22.50 | $125.57 | 64,650 | — | — |
| 2021-09-09 | $22.70 | $126.69 | 67,650 | — | — |
| 2021-09-08 | $22.82 | $127.36 | 46,550 | — | — |
| 2021-09-07 | $22.82 | $127.36 | 90,300 | — | — |
| 2021-09-03 | $23.24 | $129.70 | 55,900 | — | — |
| 2021-09-02 | $23.30 | $130.04 | 47,800 | — | — |
| 2021-09-01 | $23.28 | $129.93 | 74,400 | — | — |
| 2021-08-31 | $23.44 | $130.82 | 62,200 | — | — |
| 2021-08-30 | $23.28 | $129.93 | 76,500 | — | — |
| 2021-08-27 | $23.44 | $130.82 | 45,650 | — | — |
| 2021-08-26 | $23.04 | $128.59 | 53,300 | — | — |
| 2021-08-25 | $23.20 | $129.48 | 46,400 | — | — |
| 2021-08-24 | $23.10 | $128.92 | 37,400 | — | — |
| 2021-08-23 | $22.94 | $128.03 | 82,600 | — | — |
| 2021-08-20 | $23.06 | $128.70 | 88,850 | — | — |
| 2021-08-19 | $22.46 | $124.63 | 138,750 | — | — |
| 2021-08-18 | $23.60 | $130.95 | 156,650 | — | — |
| 2021-08-17 | $23.76 | $131.84 | 83,100 | — | — |
| 2021-08-16 | $23.74 | $131.73 | 55,900 | — | — |
| 2021-08-13 | $23.58 | $130.84 | 94,350 | — | — |
| 2021-08-12 | $23.40 | $129.84 | 33,150 | — | — |
| 2021-08-11 | $23.30 | $129.29 | 55,700 | — | — |
| 2021-08-10 | $23.34 | $129.51 | 41,950 | — | — |
| 2021-08-09 | $23.32 | $129.40 | 73,400 | — | — |
| 2021-08-06 | $23.56 | $130.73 | 77,100 | — | — |
| 2021-08-05 | $23.12 | $128.29 | 53,450 | — | — |
| 2021-08-04 | $22.88 | $126.96 | 49,900 | — | — |
| 2021-08-03 | $23.00 | $127.62 | 54,200 | — | — |
| 2021-08-02 | $22.92 | $127.18 | 72,800 | — | — |
| 2021-07-30 | $22.82 | $126.62 | 59,400 | — | — |
| 2021-07-29 | $22.78 | $126.40 | 47,300 | — | — |
| 2021-07-28 | $22.74 | $126.18 | 37,450 | — | — |
| 2021-07-27 | $22.70 | $125.96 | 40,250 | — | — |
| 2021-07-26 | $22.76 | $126.29 | 76,050 | — | — |
| 2021-07-23 | $22.74 | $126.18 | 58,200 | — | — |
| 2021-07-22 | $22.80 | $126.51 | 37,800 | — | — |
| 2021-07-21 | $23.08 | $127.34 | 60,500 | — | — |
| 2021-07-20 | $22.90 | $126.35 | 60,850 | — | — |
| 2021-07-19 | $22.36 | $123.37 | 124,350 | — | — |
| 2021-07-16 | $23.00 | $126.90 | 55,250 | — | — |
| 2021-07-15 | $22.90 | $126.35 | 54,500 | — | — |
| 2021-07-14 | $22.90 | $126.35 | 43,400 | — | — |
| 2021-07-13 | $23.18 | $127.90 | 52,850 | — | — |
| 2021-07-12 | $23.34 | $128.78 | 88,900 | — | — |
| 2021-07-09 | $23.02 | $127.01 | 85,050 | — | — |
| 2021-07-08 | $22.54 | $124.36 | 118,900 | — | — |
| 2021-07-07 | $23.00 | $126.90 | 69,100 | — | — |
| 2021-07-06 | $23.30 | $128.56 | 65,550 | — | — |
| 2021-07-02 | $23.34 | $128.78 | 49,500 | — | — |
| 2021-07-01 | $23.14 | $127.68 | 59,150 | — | — |
| 2021-06-30 | $22.86 | $126.13 | 64,100 | — | — |
| 2021-06-29 | $22.72 | $125.36 | 50,150 | — | — |
| 2021-06-28 | $22.88 | $126.24 | 72,950 | — | — |
| 2021-06-25 | $22.70 | $125.25 | 75,250 | — | — |
| 2021-06-24 | $22.80 | $125.80 | 82,100 | — | — |
| 2021-06-23 | $22.70 | $125.25 | 57,800 | — | — |
| 2021-06-22 | $22.68 | $125.14 | 92,300 | — | — |
| 2021-06-21 | $22.78 | $125.69 | 134,550 | — | — |
| 2021-06-18 | $22.06 | $121.72 | 296,550 | — | — |
| 2021-06-17 | $22.80 | $125.80 | 185,750 | — | — |
| 2021-06-16 | $23.50 | $128.94 | 127,700 | — | — |
| 2021-06-15 | $23.28 | $127.74 | 112,600 | — | — |
| 2021-06-14 | $23.56 | $129.27 | 141,000 | — | — |
| 2021-06-11 | $23.60 | $129.49 | 155,800 | — | — |
| 2021-06-10 | $23.42 | $128.51 | 151,850 | — | — |
| 2021-06-09 | $23.58 | $129.38 | 154,650 | — | — |
| 2021-06-08 | $23.74 | $130.26 | 106,400 | — | — |
| 2021-06-07 | $23.62 | $129.60 | 129,150 | — | — |
| 2021-06-04 | $23.32 | $127.96 | 83,050 | — | — |
| 2021-06-03 | $23.24 | $127.52 | 113,750 | — | — |
| 2021-06-02 | $23.02 | $126.31 | 99,350 | — | — |
| 2021-06-01 | $22.88 | $125.54 | 127,950 | — | — |
| 2021-05-28 | $22.78 | $124.99 | 91,200 | — | — |
| 2021-05-27 | $22.96 | $125.98 | 222,900 | — | — |
| 2021-05-26 | $21.98 | $120.60 | 85,250 | — | — |
| 2021-05-25 | $21.62 | $118.63 | 79,650 | — | — |
| 2021-05-24 | $21.94 | $120.38 | 69,600 | — | — |
| 2021-05-21 | $21.84 | $119.84 | 66,600 | — | — |
| 2021-05-20 | $21.90 | $120.17 | 68,950 | — | — |
| 2021-05-19 | $21.76 | $119.40 | 89,750 | — | — |
| 2021-05-18 | $21.40 | $117.42 | 53,000 | — | — |
| 2021-05-17 | $21.54 | $117.48 | 106,600 | — | — |
| 2021-05-14 | $21.26 | $115.95 | 75,450 | — | — |
| 2021-05-13 | $20.92 | $114.10 | 92,000 | — | — |
| 2021-05-12 | $20.36 | $111.04 | 189,200 | — | — |
| 2021-05-11 | $21.28 | $116.06 | 164,100 | — | — |
| 2021-05-10 | $21.90 | $119.44 | 92,350 | — | — |
| 2021-05-07 | $21.98 | $119.88 | 61,600 | — | — |
| 2021-05-06 | $21.96 | $119.77 | 61,400 | — | — |
| 2021-05-05 | $21.88 | $119.33 | 67,700 | — | — |
| 2021-05-04 | $21.90 | $119.44 | 92,600 | — | — |
| 2021-05-03 | $22.06 | $120.31 | 57,000 | — | — |
| 2021-04-30 | $22.06 | $120.31 | 67,850 | — | — |
| 2021-04-29 | $22.18 | $120.97 | 107,500 | — | — |
| 2021-04-28 | $21.84 | $119.11 | 73,700 | — | — |
| 2021-04-27 | $21.72 | $118.46 | 93,500 | — | — |
| 2021-04-26 | $21.44 | $116.93 | 80,150 | — | — |
| 2021-04-23 | $21.54 | $117.48 | 104,950 | — | — |
| 2021-04-22 | $21.50 | $117.26 | 81,700 | — | — |
| 2021-04-21 | $21.88 | $118.62 | 123,700 | — | — |
| 2021-04-20 | $21.64 | $117.32 | 89,350 | — | — |
| 2021-04-19 | $21.68 | $117.54 | 125,450 | — | — |
| 2021-04-16 | $21.52 | $116.67 | 82,100 | — | — |
| 2021-04-15 | $21.34 | $115.69 | 78,050 | — | — |
| 2021-04-14 | $21.24 | $115.15 | 88,150 | — | — |
| 2021-04-13 | $21.30 | $115.48 | 114,900 | — | — |
| 2021-04-12 | $21.44 | $116.24 | 191,100 | — | — |
| 2021-04-09 | $21.06 | $114.18 | 87,350 | — | — |
| 2021-04-08 | $21.00 | $113.85 | 73,550 | — | — |
| 2021-04-07 | $20.80 | $112.77 | 79,200 | — | — |
| 2021-04-06 | $20.60 | $111.68 | 108,200 | — | — |
| 2021-04-05 | $20.46 | $110.92 | 82,000 | — | — |
| 2021-04-01 | $20.34 | $110.27 | 89,900 | — | — |
| 2021-03-31 | $19.84 | $107.56 | 76,600 | — | — |
| 2021-03-30 | $19.92 | $108.00 | 66,300 | — | — |
| 2021-03-29 | $19.84 | $107.56 | 91,900 | — | — |
| 2021-03-26 | $19.92 | $108.00 | 102,700 | — | — |
| 2021-03-25 | $19.64 | $106.48 | 89,950 | — | — |
| 2021-03-24 | $19.48 | $105.61 | 77,000 | — | — |
| 2021-03-23 | $19.56 | $106.04 | 92,200 | — | — |
| 2021-03-22 | $19.88 | $107.78 | 80,050 | — | — |
| 2021-03-19 | $19.82 | $107.45 | 144,100 | — | — |
| 2021-03-18 | $19.96 | $108.21 | 78,650 | — | — |
| 2021-03-17 | $20.16 | $109.30 | 83,850 | — | — |
| 2021-03-16 | $20.36 | $109.68 | 109,900 | — | — |
| 2021-03-15 | $20.70 | $111.51 | 167,100 | — | — |
| 2021-03-12 | $20.46 | $110.22 | 87,200 | — | — |
| 2021-03-11 | $20.28 | $109.25 | 70,600 | — | — |
| 2021-03-10 | $20.18 | $108.71 | 101,850 | — | — |
| 2021-03-09 | $20.18 | $108.71 | 147,550 | — | — |
| 2021-03-08 | $19.64 | $105.80 | 116,300 | — | — |
| 2021-03-05 | $19.44 | $104.72 | 161,350 | — | — |
| 2021-03-04 | $19.58 | $105.47 | 132,250 | — | — |
| 2021-03-03 | $19.88 | $107.09 | 129,300 | — | — |
| 2021-03-02 | $19.86 | $106.98 | 112,000 | — | — |
| 2021-03-01 | $19.76 | $106.44 | 132,450 | — | — |
| 2021-02-26 | $19.46 | $104.83 | 100,300 | — | — |
| 2021-02-25 | $19.32 | $104.07 | 93,300 | — | — |
| 2021-02-24 | $19.62 | $105.69 | 76,800 | — | — |
| 2021-02-23 | $19.50 | $105.04 | 73,700 | — | — |
| 2021-02-22 | $19.56 | $105.37 | 68,800 | — | — |
| 2021-02-19 | $19.42 | $104.61 | 61,050 | — | — |
| 2021-02-18 | $19.42 | $104.61 | 50,350 | — | — |
| 2021-02-17 | $19.38 | $104.40 | 86,700 | — | — |
| 2021-02-16 | $19.50 | $105.04 | 94,950 | — | — |
| 2021-02-12 | $19.76 | $105.74 | 129,850 | — | — |
| 2021-02-11 | $19.64 | $105.10 | 100,750 | — | — |
| 2021-02-10 | $19.78 | $105.85 | 131,100 | — | — |
| 2021-02-09 | $19.44 | $104.03 | 110,000 | — | — |
| 2021-02-08 | $19.84 | $106.17 | 147,950 | — | — |
| 2021-02-05 | $19.74 | $105.64 | 122,250 | — | — |
| 2021-02-04 | $19.28 | $103.18 | 127,400 | — | — |
| 2021-02-03 | $18.98 | $101.57 | 79,000 | — | — |
| 2021-02-02 | $18.62 | $99.64 | 82,100 | — | — |
| 2021-02-01 | $18.34 | $98.14 | 106,150 | — | — |
| 2021-01-29 | $18.18 | $97.29 | 86,200 | — | — |
| 2021-01-28 | $18.18 | $97.29 | 121,850 | — | — |
| 2021-01-27 | $18.60 | $99.54 | 84,150 | — | — |
| 2021-01-26 | $18.80 | $100.61 | 100,350 | — | — |
| 2021-01-25 | $18.76 | $100.39 | 75,200 | — | — |
| 2021-01-22 | $18.64 | $99.75 | 86,500 | — | — |
| 2021-01-21 | $18.76 | $100.39 | 104,900 | — | — |
| 2021-01-20 | $18.94 | $100.66 | 101,250 | — | — |
| 2021-01-19 | $18.76 | $99.70 | 107,350 | — | — |
| 2021-01-15 | $18.52 | $98.43 | 81,550 | — | — |
| 2021-01-14 | $18.46 | $98.11 | 75,550 | — | — |
| 2021-01-13 | $18.16 | $96.51 | 52,450 | — | — |
| 2021-01-12 | $18.04 | $95.88 | 56,000 | — | — |
| 2021-01-11 | $18.04 | $95.88 | 87,500 | — | — |
| 2021-01-08 | $17.98 | $95.56 | 117,250 | — | — |
| 2021-01-07 | $17.62 | $93.64 | 60,500 | — | — |
| 2021-01-06 | $17.60 | $93.54 | 65,550 | — | — |
| 2021-01-05 | $17.66 | $93.86 | 58,450 | — | — |
| 2021-01-04 | $17.42 | $92.58 | 99,650 | — | — |