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
- 2005-09-29 to 2026-09-09
- 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 | $23.49 | $102.54 | 64,300 | — | — |
| 2021-12-30 | $23.28 | $101.63 | 49,700 | — | — |
| 2021-12-29 | $23.37 | $102.02 | 98,700 | — | — |
| 2021-12-28 | $23.23 | $101.41 | 45,500 | — | — |
| 2021-12-27 | $23.30 | $101.71 | 112,500 | — | — |
| 2021-12-23 | $22.54 | $98.40 | 36,300 | — | — |
| 2021-12-22 | $22.36 | $97.61 | 69,000 | — | — |
| 2021-12-21 | $22.38 | $97.70 | 87,600 | — | — |
| 2021-12-20 | $22.45 | $98.00 | 80,000 | — | — |
| 2021-12-17 | $23.24 | $101.45 | 241,200 | — | — |
| 2021-12-16 | $23.22 | $101.36 | 69,500 | — | — |
| 2021-12-15 | $22.93 | $100.10 | 82,500 | — | — |
| 2021-12-14 | $22.73 | $99.23 | 48,500 | — | — |
| 2021-12-13 | $22.63 | $98.79 | 75,700 | — | — |
| 2021-12-10 | $23.09 | $100.80 | 65,300 | — | — |
| 2021-12-09 | $22.98 | $100.32 | 45,100 | — | — |
| 2021-12-08 | $23.10 | $100.84 | 39,200 | — | — |
| 2021-12-07 | $22.95 | $100.19 | 71,400 | — | — |
| 2021-12-06 | $22.76 | $99.36 | 76,100 | — | — |
| 2021-12-03 | $22.68 | $99.01 | 78,000 | — | — |
| 2021-12-02 | $22.27 | $97.22 | 168,800 | — | — |
| 2021-12-01 | $22.42 | $97.87 | 96,500 | — | — |
| 2021-11-30 | $22.76 | $99.36 | 124,700 | — | — |
| 2021-11-29 | $23.44 | $102.32 | 102,900 | — | — |
| 2021-11-26 | $23.42 | $102.24 | 75,700 | — | — |
| 2021-11-24 | $24.12 | $105.29 | 124,000 | — | — |
| 2021-11-23 | $23.80 | $103.90 | 62,900 | — | — |
| 2021-11-22 | $23.83 | $104.03 | 154,100 | — | — |
| 2021-11-19 | $23.52 | $102.67 | 149,300 | — | — |
| 2021-11-18 | $23.16 | $101.10 | 181,900 | — | — |
| 2021-11-17 | $22.49 | $98.18 | 57,900 | — | — |
| 2021-11-16 | $22.49 | $98.18 | 148,100 | — | — |
| 2021-11-15 | $23.17 | $101.15 | 134,000 | — | — |
| 2021-11-12 | $22.79 | $99.49 | 60,500 | — | — |
| 2021-11-11 | $22.74 | $99.27 | 49,800 | — | — |
| 2021-11-10 | $22.50 | $98.22 | 77,600 | — | — |
| 2021-11-09 | $22.11 | $96.52 | 103,700 | — | — |
| 2021-11-08 | $22.52 | $98.31 | 108,200 | — | — |
| 2021-11-05 | $22.74 | $99.27 | 203,400 | — | — |
| 2021-11-04 | $23.57 | $100.38 | 148,800 | — | — |
| 2021-11-03 | $23.54 | $100.25 | 91,800 | — | — |
| 2021-11-02 | $23.69 | $100.89 | 75,600 | — | — |
| 2021-11-01 | $23.48 | $100.00 | 121,100 | — | — |
| 2021-10-29 | $23.34 | $99.40 | 99,400 | — | — |
| 2021-10-28 | $23.43 | $99.79 | 109,600 | — | — |
| 2021-10-27 | $23.91 | $101.83 | 81,800 | — | — |
| 2021-10-26 | $24.08 | $102.55 | 128,600 | — | — |
| 2021-10-25 | $24.10 | $102.64 | 130,600 | — | — |
| 2021-10-22 | $23.59 | $100.47 | 70,000 | — | — |
| 2021-10-21 | $23.83 | $101.49 | 118,000 | — | — |
| 2021-10-20 | $23.96 | $102.04 | 113,900 | — | — |
| 2021-10-19 | $23.40 | $99.66 | 146,900 | — | — |
| 2021-10-18 | $22.41 | $95.44 | 53,400 | — | — |
| 2021-10-15 | $22.11 | $94.16 | 138,200 | — | — |
| 2021-10-14 | $22.75 | $96.89 | 56,100 | — | — |
| 2021-10-13 | $22.85 | $97.32 | 44,800 | — | — |
| 2021-10-12 | $22.79 | $97.06 | 39,300 | — | — |
| 2021-10-11 | $22.44 | $95.57 | 85,200 | — | — |
| 2021-10-08 | $22.16 | $94.38 | 50,000 | — | — |
| 2021-10-07 | $21.79 | $92.80 | 48,500 | — | — |
| 2021-10-06 | $21.60 | $91.99 | 100,200 | — | — |
| 2021-10-05 | $21.82 | $92.93 | 91,600 | — | — |
| 2021-10-04 | $21.69 | $92.38 | 61,600 | — | — |
| 2021-10-01 | $21.46 | $91.40 | 33,600 | — | — |
| 2021-09-30 | $21.18 | $90.20 | 42,700 | — | — |
| 2021-09-29 | $21.13 | $89.99 | 41,900 | — | — |
| 2021-09-28 | $21.18 | $90.20 | 54,400 | — | — |
| 2021-09-27 | $21.22 | $90.37 | 70,700 | — | — |
| 2021-09-24 | $20.51 | $87.35 | 42,400 | — | — |
| 2021-09-23 | $20.54 | $87.48 | 65,000 | — | — |
| 2021-09-22 | $20.30 | $86.46 | 42,400 | — | — |
| 2021-09-21 | $20.12 | $85.69 | 49,400 | — | — |
| 2021-09-20 | $20.11 | $85.65 | 82,300 | — | — |
| 2021-09-17 | $20.76 | $88.41 | 98,700 | — | — |
| 2021-09-16 | $20.41 | $86.92 | 31,600 | — | — |
| 2021-09-15 | $20.37 | $86.75 | 63,800 | — | — |
| 2021-09-14 | $19.96 | $85.01 | 57,200 | — | — |
| 2021-09-13 | $20.08 | $85.52 | 52,900 | — | — |
| 2021-09-10 | $20.00 | $85.18 | 56,600 | — | — |
| 2021-09-09 | $20.10 | $85.60 | 61,200 | — | — |
| 2021-09-08 | $20.04 | $85.35 | 83,600 | — | — |
| 2021-09-07 | $20.50 | $87.31 | 55,900 | — | — |
| 2021-09-03 | $20.68 | $88.07 | 36,800 | — | — |
| 2021-09-02 | $20.39 | $86.84 | 169,000 | — | — |
| 2021-09-01 | $20.32 | $86.54 | 66,100 | — | — |
| 2021-08-31 | $20.26 | $86.28 | 64,500 | — | — |
| 2021-08-30 | $20.59 | $87.69 | 116,000 | — | — |
| 2021-08-27 | $20.21 | $86.07 | 177,600 | — | — |
| 2021-08-26 | $20.33 | $86.58 | 194,300 | — | — |
| 2021-08-25 | $20.70 | $88.16 | 82,900 | — | — |
| 2021-08-24 | $20.18 | $85.94 | 79,300 | — | — |
| 2021-08-23 | $20.05 | $85.39 | 88,600 | — | — |
| 2021-08-20 | $20.23 | $86.16 | 90,600 | — | — |
| 2021-08-19 | $19.79 | $84.28 | 192,200 | — | — |
| 2021-08-18 | $20.16 | $85.86 | 72,000 | — | — |
| 2021-08-17 | $20.68 | $88.07 | 97,000 | — | — |
| 2021-08-16 | $20.32 | $86.54 | 381,200 | — | — |
| 2021-08-13 | $21.44 | $91.31 | 180,800 | — | — |
| 2021-08-12 | $20.55 | $87.52 | 136,500 | — | — |
| 2021-08-11 | $20.94 | $89.18 | 357,500 | — | — |
| 2021-08-10 | $20.38 | $86.80 | 405,500 | — | — |
| 2021-08-09 | $21.91 | $93.31 | 515,200 | — | — |
| 2021-08-06 | $24.18 | $102.98 | 362,800 | — | — |
| 2021-08-05 | $25.63 | $106.71 | 209,300 | — | — |
| 2021-08-04 | $26.62 | $110.83 | 97,400 | — | — |
| 2021-08-03 | $27.14 | $112.99 | 98,600 | — | — |
| 2021-08-02 | $27.12 | $112.91 | 100,500 | — | — |
| 2021-07-30 | $26.81 | $111.62 | 93,900 | — | — |
| 2021-07-29 | $26.95 | $112.20 | 124,900 | — | — |
| 2021-07-28 | $26.51 | $110.37 | 291,400 | — | — |
| 2021-07-27 | $25.88 | $107.75 | 49,900 | — | — |
| 2021-07-26 | $25.77 | $107.29 | 80,400 | — | — |
| 2021-07-23 | $25.69 | $106.96 | 127,800 | — | — |
| 2021-07-22 | $24.97 | $103.96 | 100,200 | — | — |
| 2021-07-21 | $24.49 | $101.96 | 47,700 | — | — |
| 2021-07-20 | $24.13 | $100.46 | 54,400 | — | — |
| 2021-07-19 | $23.76 | $98.92 | 191,900 | — | — |
| 2021-07-16 | $24.25 | $100.96 | 108,600 | — | — |
| 2021-07-15 | $25.20 | $104.92 | 69,400 | — | — |
| 2021-07-14 | $25.16 | $104.75 | 49,500 | — | — |
| 2021-07-13 | $25.32 | $105.42 | 81,500 | — | — |
| 2021-07-12 | $25.26 | $105.17 | 153,200 | — | — |
| 2021-07-09 | $25.21 | $104.96 | 57,700 | — | — |
| 2021-07-08 | $24.77 | $103.13 | 116,600 | — | — |
| 2021-07-07 | $25.58 | $106.50 | 89,200 | — | — |
| 2021-07-06 | $25.53 | $106.29 | 101,600 | — | — |
| 2021-07-02 | $26.13 | $108.79 | 47,700 | — | — |
| 2021-07-01 | $25.90 | $107.83 | 48,400 | — | — |
| 2021-06-30 | $25.92 | $107.91 | 46,600 | — | — |
| 2021-06-29 | $25.61 | $106.62 | 66,500 | — | — |
| 2021-06-28 | $25.49 | $106.12 | 188,400 | — | — |
| 2021-06-25 | $26.19 | $109.04 | 63,200 | — | — |
| 2021-06-24 | $26.66 | $110.99 | 57,200 | — | — |
| 2021-06-23 | $26.52 | $110.41 | 46,400 | — | — |
| 2021-06-22 | $26.41 | $109.95 | 52,500 | — | — |
| 2021-06-21 | $26.25 | $109.29 | 59,600 | — | — |
| 2021-06-18 | $25.98 | $108.16 | 125,900 | — | — |
| 2021-06-17 | $26.27 | $109.37 | 93,400 | — | — |
| 2021-06-16 | $26.92 | $112.08 | 74,800 | — | — |
| 2021-06-15 | $26.88 | $111.91 | 103,700 | — | — |
| 2021-06-14 | $26.11 | $108.70 | 213,100 | — | — |
| 2021-06-11 | $27.22 | $113.33 | 151,500 | — | — |
| 2021-06-10 | $27.12 | $112.91 | 76,600 | — | — |
| 2021-06-09 | $27.20 | $113.24 | 131,900 | — | — |
| 2021-06-08 | $26.83 | $111.70 | 59,200 | — | — |
| 2021-06-07 | $26.95 | $112.20 | 109,800 | — | — |
| 2021-06-04 | $26.26 | $109.33 | 97,900 | — | — |
| 2021-06-03 | $25.93 | $107.96 | 70,100 | — | — |
| 2021-06-02 | $26.10 | $108.66 | 132,200 | — | — |
| 2021-06-01 | $25.69 | $106.96 | 101,300 | — | — |
| 2021-05-28 | $25.45 | $105.96 | 95,800 | — | — |
| 2021-05-27 | $25.65 | $106.79 | 82,600 | — | — |
| 2021-05-26 | $25.73 | $107.12 | 96,500 | — | — |
| 2021-05-25 | $25.74 | $107.16 | 163,400 | — | — |
| 2021-05-24 | $26.38 | $109.83 | 305,900 | — | — |
| 2021-05-21 | $24.90 | $103.67 | 84,500 | — | — |
| 2021-05-20 | $24.45 | $101.79 | 119,600 | — | — |
| 2021-05-19 | $24.16 | $100.59 | 159,900 | — | — |
| 2021-05-18 | $23.76 | $98.92 | 144,700 | — | — |
| 2021-05-17 | $23.84 | $99.25 | 130,300 | — | — |
| 2021-05-14 | $23.67 | $98.55 | 111,500 | — | — |
| 2021-05-13 | $23.47 | $97.71 | 115,900 | — | — |
| 2021-05-12 | $23.22 | $96.67 | 140,800 | — | — |
| 2021-05-11 | $23.27 | $96.88 | 163,900 | — | — |
| 2021-05-10 | $23.27 | $96.88 | 504,500 | — | — |
| 2021-05-07 | $24.84 | $103.42 | 660,100 | — | — |
| 2021-05-06 | $26.72 | $108.85 | 209,200 | — | — |
| 2021-05-05 | $26.87 | $109.46 | 293,800 | — | — |
| 2021-05-04 | $26.06 | $106.16 | 194,300 | — | — |
| 2021-05-03 | $25.75 | $104.90 | 277,600 | — | — |
| 2021-04-30 | $24.13 | $98.30 | 166,100 | — | — |
| 2021-04-29 | $24.29 | $98.95 | 145,700 | — | — |
| 2021-04-28 | $23.73 | $96.67 | 193,900 | — | — |
| 2021-04-27 | $22.76 | $92.72 | 159,300 | — | — |
| 2021-04-26 | $22.21 | $90.48 | 171,900 | — | — |
| 2021-04-23 | $21.71 | $88.44 | 101,900 | — | — |
| 2021-04-22 | $21.79 | $88.77 | 106,900 | — | — |
| 2021-04-21 | $21.99 | $89.58 | 89,200 | — | — |
| 2021-04-20 | $21.94 | $89.38 | 103,000 | — | — |
| 2021-04-19 | $21.89 | $89.17 | 83,900 | — | — |
| 2021-04-16 | $22.14 | $90.19 | 99,700 | — | — |
| 2021-04-15 | $22.15 | $90.23 | 191,600 | — | — |
| 2021-04-14 | $21.74 | $88.56 | 70,600 | — | — |
| 2021-04-13 | $21.65 | $88.20 | 90,600 | — | — |
| 2021-04-12 | $21.84 | $88.97 | 134,300 | — | — |
| 2021-04-09 | $21.75 | $88.60 | 114,300 | — | — |
| 2021-04-08 | $21.86 | $89.05 | 69,000 | — | — |
| 2021-04-07 | $22.13 | $90.15 | 110,000 | — | — |
| 2021-04-06 | $22.15 | $90.23 | 89,900 | — | — |
| 2021-04-05 | $21.90 | $89.21 | 169,700 | — | — |
| 2021-04-01 | $21.58 | $87.91 | 96,000 | — | — |
| 2021-03-31 | $21.36 | $87.02 | 139,800 | — | — |
| 2021-03-30 | $21.74 | $88.56 | 84,500 | — | — |
| 2021-03-29 | $22.00 | $89.62 | 59,300 | — | — |
| 2021-03-26 | $21.85 | $89.01 | 100,100 | — | — |
| 2021-03-25 | $21.52 | $87.67 | 90,600 | — | — |
| 2021-03-24 | $21.56 | $87.83 | 85,900 | — | — |
| 2021-03-23 | $21.42 | $87.26 | 132,100 | — | — |
| 2021-03-22 | $22.26 | $90.68 | 130,000 | — | — |
| 2021-03-19 | $22.76 | $92.72 | 285,500 | — | — |
| 2021-03-18 | $22.69 | $92.43 | 143,900 | — | — |
| 2021-03-17 | $23.24 | $94.67 | 238,900 | — | — |
| 2021-03-16 | $23.22 | $94.59 | 226,600 | — | — |
| 2021-03-15 | $23.65 | $96.34 | 297,300 | — | — |
| 2021-03-12 | $23.12 | $94.18 | 185,100 | — | — |
| 2021-03-11 | $22.39 | $91.21 | 366,900 | — | — |
| 2021-03-10 | $21.37 | $87.06 | 133,700 | — | — |
| 2021-03-09 | $21.04 | $85.71 | 105,500 | — | — |
| 2021-03-08 | $20.75 | $84.53 | 102,900 | — | — |
| 2021-03-05 | $20.33 | $82.82 | 96,500 | — | — |
| 2021-03-04 | $20.21 | $82.33 | 153,400 | — | — |
| 2021-03-03 | $20.40 | $83.10 | 116,700 | — | — |
| 2021-03-02 | $20.24 | $82.45 | 143,400 | — | — |
| 2021-03-01 | $20.39 | $83.06 | 140,500 | — | — |
| 2021-02-26 | $20.17 | $82.17 | 100,900 | — | — |
| 2021-02-25 | $20.09 | $81.84 | 126,300 | — | — |
| 2021-02-24 | $20.64 | $84.08 | 147,700 | — | — |
| 2021-02-23 | $20.41 | $83.15 | 117,000 | — | — |
| 2021-02-22 | $20.10 | $81.88 | 115,800 | — | — |
| 2021-02-19 | $19.92 | $81.15 | 108,600 | — | — |
| 2021-02-18 | $19.74 | $80.42 | 151,500 | — | — |
| 2021-02-17 | $20.26 | $82.53 | 92,900 | — | — |
| 2021-02-16 | $20.42 | $83.19 | 208,400 | — | — |
| 2021-02-12 | $19.42 | $79.11 | 157,500 | — | — |
| 2021-02-11 | $19.48 | $79.36 | 94,200 | — | — |
| 2021-02-10 | $19.64 | $80.01 | 93,800 | — | — |
| 2021-02-09 | $19.36 | $78.87 | 163,300 | — | — |
| 2021-02-08 | $19.45 | $79.23 | 299,600 | — | — |
| 2021-02-05 | $20.40 | $83.10 | 209,800 | — | — |
| 2021-02-04 | $21.80 | $86.57 | 228,100 | — | — |
| 2021-02-03 | $21.21 | $84.22 | 191,400 | — | — |
| 2021-02-02 | $20.85 | $82.79 | 209,600 | — | — |
| 2021-02-01 | $20.69 | $82.16 | 139,900 | — | — |
| 2021-01-29 | $20.11 | $79.86 | 123,600 | — | — |
| 2021-01-28 | $20.33 | $80.73 | 133,700 | — | — |
| 2021-01-27 | $19.84 | $78.78 | 143,200 | — | — |
| 2021-01-26 | $19.70 | $78.23 | 175,900 | — | — |
| 2021-01-25 | $18.88 | $74.97 | 121,600 | — | — |
| 2021-01-22 | $18.78 | $74.57 | 132,700 | — | — |
| 2021-01-21 | $18.81 | $74.69 | 167,000 | — | — |
| 2021-01-20 | $18.33 | $72.79 | 170,000 | — | — |
| 2021-01-19 | $17.63 | $70.01 | 110,300 | — | — |
| 2021-01-15 | $17.41 | $69.13 | 54,400 | — | — |
| 2021-01-14 | $17.65 | $70.09 | 53,600 | — | — |
| 2021-01-13 | $17.27 | $68.58 | 76,600 | — | — |
| 2021-01-12 | $17.13 | $68.02 | 149,500 | — | — |
| 2021-01-11 | $17.03 | $67.63 | 61,100 | — | — |
| 2021-01-08 | $16.98 | $67.43 | 50,300 | — | — |
| 2021-01-07 | $17.10 | $67.90 | 165,600 | — | — |
| 2021-01-06 | $17.28 | $68.62 | 47,400 | — | — |
| 2021-01-05 | $17.16 | $68.14 | 85,400 | — | — |
| 2021-01-04 | $16.90 | $67.11 | 62,300 | — | — |