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
- 2019-09-18 to 2026-09-03
- 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 | $31.65 | $31.65 | 67,000 | — | — |
| 2021-12-30 | $31.26 | $31.26 | 40,300 | — | — |
| 2021-12-29 | $31.56 | $31.56 | 61,200 | — | — |
| 2021-12-28 | $30.92 | $30.92 | 87,100 | — | — |
| 2021-12-27 | $29.96 | $29.96 | 100,600 | — | — |
| 2021-12-23 | $29.23 | $29.23 | 99,800 | — | — |
| 2021-12-22 | $30.40 | $30.40 | 68,900 | — | — |
| 2021-12-21 | $31.02 | $31.02 | 119,900 | — | — |
| 2021-12-20 | $31.80 | $31.80 | 161,700 | — | — |
| 2021-12-17 | $29.08 | $29.08 | 255,100 | — | — |
| 2021-12-16 | $33.51 | $33.51 | 57,900 | — | — |
| 2021-12-15 | $31.94 | $31.94 | 63,900 | — | — |
| 2021-12-14 | $31.68 | $31.68 | 77,800 | — | — |
| 2021-12-13 | $32.06 | $32.06 | 90,100 | — | — |
| 2021-12-10 | $32.99 | $32.99 | 98,900 | — | — |
| 2021-12-09 | $31.70 | $31.70 | 309,900 | — | — |
| 2021-12-08 | $35.50 | $35.50 | 244,500 | — | — |
| 2021-12-07 | $33.56 | $33.56 | 116,400 | — | — |
| 2021-12-06 | $32.46 | $32.46 | 143,100 | — | — |
| 2021-12-03 | $30.80 | $30.80 | 84,300 | — | — |
| 2021-12-02 | $31.58 | $31.58 | 189,100 | — | — |
| 2021-12-01 | $30.04 | $30.04 | 105,700 | — | — |
| 2021-11-30 | $29.81 | $29.81 | 133,400 | — | — |
| 2021-11-29 | $29.10 | $29.10 | 91,400 | — | — |
| 2021-11-26 | $28.53 | $28.53 | 93,200 | — | — |
| 2021-11-24 | $28.59 | $28.59 | 110,900 | — | — |
| 2021-11-23 | $27.26 | $27.26 | 68,500 | — | — |
| 2021-11-22 | $27.59 | $27.59 | 122,100 | — | — |
| 2021-11-19 | $27.58 | $27.58 | 36,100 | — | — |
| 2021-11-18 | $27.22 | $27.22 | 50,200 | — | — |
| 2021-11-17 | $26.46 | $26.46 | 48,500 | — | — |
| 2021-11-16 | $26.81 | $26.81 | 43,100 | — | — |
| 2021-11-15 | $26.36 | $26.36 | 214,100 | — | — |
| 2021-11-12 | $25.00 | $25.00 | 32,000 | — | — |
| 2021-11-11 | $25.10 | $25.10 | 37,100 | — | — |
| 2021-11-10 | $24.89 | $24.89 | 111,800 | — | — |
| 2021-11-09 | $23.91 | $23.91 | 19,000 | — | — |
| 2021-11-08 | $23.93 | $23.93 | 38,900 | — | — |
| 2021-11-05 | $23.53 | $23.53 | 58,100 | — | — |
| 2021-11-04 | $23.58 | $23.58 | 30,600 | — | — |
| 2021-11-03 | $23.53 | $23.53 | 52,900 | — | — |
| 2021-11-02 | $23.47 | $23.47 | 43,700 | — | — |
| 2021-11-01 | $22.28 | $22.28 | 63,600 | — | — |
| 2021-10-29 | $23.08 | $23.08 | 46,800 | — | — |
| 2021-10-28 | $23.27 | $23.27 | 31,000 | — | — |
| 2021-10-27 | $23.48 | $23.48 | 33,600 | — | — |
| 2021-10-26 | $23.62 | $23.62 | 185,000 | — | — |
| 2021-10-25 | $23.45 | $23.45 | 17,800 | — | — |
| 2021-10-22 | $23.39 | $23.39 | 24,800 | — | — |
| 2021-10-21 | $23.00 | $23.00 | 18,300 | — | — |
| 2021-10-20 | $22.75 | $22.75 | 51,200 | — | — |
| 2021-10-19 | $21.77 | $21.77 | 191,300 | — | — |
| 2021-10-18 | $22.57 | $22.57 | 71,600 | — | — |
| 2021-10-15 | $23.17 | $23.17 | 56,400 | — | — |
| 2021-10-14 | $24.38 | $24.38 | 60,600 | — | — |
| 2021-10-13 | $23.40 | $23.40 | 30,000 | — | — |
| 2021-10-12 | $23.40 | $23.40 | 12,000 | — | — |
| 2021-10-11 | $23.25 | $23.25 | 56,500 | — | — |
| 2021-10-08 | $22.80 | $22.80 | 70,400 | — | — |
| 2021-10-07 | $23.85 | $23.85 | 83,800 | — | — |
| 2021-10-06 | $23.69 | $23.69 | 146,800 | — | — |
| 2021-10-05 | $25.46 | $25.46 | 65,100 | — | — |
| 2021-10-04 | $25.13 | $25.13 | 35,200 | — | — |
| 2021-10-01 | $24.95 | $24.95 | 40,700 | — | — |
| 2021-09-30 | $24.25 | $24.25 | 35,200 | — | — |
| 2021-09-29 | $24.70 | $24.70 | 51,000 | — | — |
| 2021-09-28 | $24.54 | $24.54 | 63,900 | — | — |
| 2021-09-27 | $25.62 | $25.62 | 63,900 | — | — |
| 2021-09-24 | $25.27 | $25.27 | 79,400 | — | — |
| 2021-09-23 | $23.90 | $23.90 | 63,100 | — | — |
| 2021-09-22 | $23.96 | $23.96 | 17,800 | — | — |
| 2021-09-21 | $23.78 | $23.78 | 38,200 | — | — |
| 2021-09-20 | $23.95 | $23.95 | 56,600 | — | — |
| 2021-09-17 | $23.59 | $23.59 | 13,100 | — | — |
| 2021-09-16 | $23.40 | $23.40 | 52,200 | — | — |
| 2021-09-15 | $23.50 | $23.50 | 53,400 | — | — |
| 2021-09-14 | $23.57 | $23.57 | 48,200 | — | — |
| 2021-09-13 | $24.32 | $24.32 | 20,600 | — | — |
| 2021-09-10 | $24.12 | $24.12 | 53,000 | — | — |
| 2021-09-09 | $24.73 | $24.73 | 35,900 | — | — |
| 2021-09-08 | $24.91 | $24.91 | 37,000 | — | — |
| 2021-09-07 | $24.61 | $24.61 | 87,400 | — | — |
| 2021-09-03 | $24.50 | $24.50 | 80,800 | — | — |
| 2021-09-02 | $24.25 | $24.25 | 56,200 | — | — |
| 2021-09-01 | $23.80 | $23.80 | 47,900 | — | — |
| 2021-08-31 | $23.91 | $23.91 | 43,800 | — | — |
| 2021-08-30 | $24.05 | $24.05 | 65,900 | — | — |
| 2021-08-27 | $23.72 | $23.72 | 42,500 | — | — |
| 2021-08-26 | $22.41 | $22.41 | 25,900 | — | — |
| 2021-08-25 | $22.34 | $22.34 | 41,100 | — | — |
| 2021-08-24 | $22.46 | $22.46 | 42,900 | — | — |
| 2021-08-23 | $21.86 | $21.86 | 27,200 | — | — |
| 2021-08-20 | $21.31 | $21.31 | 36,000 | — | — |
| 2021-08-19 | $21.22 | $21.22 | 41,600 | — | — |
| 2021-08-18 | $22.35 | $22.35 | 16,800 | — | — |
| 2021-08-17 | $22.57 | $22.57 | 20,900 | — | — |
| 2021-08-16 | $22.76 | $22.76 | 99,600 | — | — |
| 2021-08-13 | $21.81 | $21.81 | 18,500 | — | — |
| 2021-08-12 | $22.15 | $22.15 | 24,900 | — | — |
| 2021-08-11 | $23.00 | $23.00 | 70,100 | — | — |
| 2021-08-10 | $22.63 | $22.63 | 55,500 | — | — |
| 2021-08-09 | $22.52 | $22.52 | 40,700 | — | — |
| 2021-08-06 | $22.52 | $22.52 | 55,000 | — | — |
| 2021-08-05 | $22.24 | $22.24 | 36,000 | — | — |
| 2021-08-04 | $21.96 | $21.96 | 47,800 | — | — |
| 2021-08-03 | $21.42 | $21.42 | 25,400 | — | — |
| 2021-08-02 | $21.44 | $21.44 | 48,600 | — | — |
| 2021-07-30 | $21.07 | $21.07 | 27,200 | — | — |
| 2021-07-29 | $21.23 | $21.23 | 27,400 | — | — |
| 2021-07-28 | $21.29 | $21.29 | 17,800 | — | — |
| 2021-07-27 | $20.96 | $20.96 | 48,000 | — | — |
| 2021-07-26 | $20.96 | $20.96 | 73,800 | — | — |
| 2021-07-23 | $20.04 | $20.04 | 35,400 | — | — |
| 2021-07-22 | $19.75 | $19.75 | 33,600 | — | — |
| 2021-07-21 | $20.59 | $20.59 | 42,200 | — | — |
| 2021-07-20 | $20.29 | $20.29 | 78,100 | — | — |
| 2021-07-19 | $20.70 | $20.70 | 32,200 | — | — |
| 2021-07-16 | $20.99 | $20.99 | 64,900 | — | — |
| 2021-07-15 | $20.80 | $20.80 | 22,300 | — | — |
| 2021-07-14 | $20.74 | $20.74 | 81,000 | — | — |
| 2021-07-13 | $20.92 | $20.92 | 30,400 | — | — |
| 2021-07-12 | $20.40 | $20.40 | 57,500 | — | — |
| 2021-07-09 | $21.43 | $21.43 | 36,600 | — | — |
| 2021-07-08 | $20.94 | $20.94 | 35,800 | — | — |
| 2021-07-07 | $20.94 | $20.94 | 41,800 | — | — |
| 2021-07-06 | $20.90 | $20.90 | 94,000 | — | — |
| 2021-07-02 | $22.61 | $22.61 | 47,200 | — | — |
| 2021-07-01 | $23.07 | $23.07 | 65,700 | — | — |
| 2021-06-30 | $22.55 | $22.55 | 45,500 | — | — |
| 2021-06-29 | $21.83 | $21.83 | 52,800 | — | — |
| 2021-06-28 | $22.00 | $22.00 | 67,400 | — | — |
| 2021-06-25 | $21.87 | $21.87 | 34,700 | — | — |
| 2021-06-24 | $21.90 | $21.90 | 41,600 | — | — |
| 2021-06-23 | $21.45 | $21.45 | 40,900 | — | — |
| 2021-06-22 | $21.27 | $21.27 | 58,400 | — | — |
| 2021-06-21 | $20.84 | $20.84 | 29,900 | — | — |
| 2021-06-18 | $20.45 | $20.45 | 29,500 | — | — |
| 2021-06-17 | $20.23 | $20.23 | 43,500 | — | — |
| 2021-06-16 | $20.26 | $20.26 | 54,500 | — | — |
| 2021-06-15 | $20.18 | $20.18 | 75,100 | — | — |
| 2021-06-14 | $20.71 | $20.71 | 52,800 | — | — |
| 2021-06-11 | $20.80 | $20.80 | 14,900 | — | — |
| 2021-06-10 | $20.77 | $20.77 | 40,200 | — | — |
| 2021-06-09 | $21.02 | $21.02 | 27,200 | — | — |
| 2021-06-08 | $20.86 | $20.86 | 68,100 | — | — |
| 2021-06-07 | $20.64 | $20.64 | 33,900 | — | — |
| 2021-06-04 | $19.84 | $19.84 | 46,900 | — | — |
| 2021-06-03 | $19.73 | $19.73 | 27,420 | — | — |
| 2021-06-02 | $20.32 | $20.32 | 10,080 | — | — |
| 2021-06-01 | $20.58 | $20.58 | 11,560 | — | — |
| 2021-05-28 | $20.46 | $20.46 | 13,320 | — | — |
| 2021-05-27 | $20.41 | $20.41 | 10,640 | — | — |
| 2021-05-26 | $21.01 | $21.01 | 11,280 | — | — |
| 2021-05-25 | $20.84 | $20.84 | 15,700 | — | — |
| 2021-05-24 | $20.86 | $20.86 | 28,920 | — | — |
| 2021-05-21 | $20.25 | $20.25 | 8,060 | — | — |
| 2021-05-20 | $20.64 | $20.64 | 15,740 | — | — |
| 2021-05-19 | $19.40 | $19.40 | 47,520 | — | — |
| 2021-05-18 | $20.88 | $20.88 | 62,800 | — | — |
| 2021-05-17 | $22.12 | $22.12 | 24,420 | — | — |
| 2021-05-14 | $22.39 | $22.39 | 29,160 | — | — |
| 2021-05-13 | $21.64 | $21.64 | 24,520 | — | — |
| 2021-05-12 | $21.76 | $21.76 | 50,000 | — | — |
| 2021-05-11 | $21.18 | $21.18 | 39,040 | — | — |
| 2021-05-10 | $20.67 | $20.67 | 21,160 | — | — |
| 2021-05-07 | $20.26 | $20.26 | 12,220 | — | — |
| 2021-05-06 | $19.86 | $19.86 | 15,660 | — | — |
| 2021-05-05 | $19.63 | $19.63 | 9,120 | — | — |
| 2021-05-04 | $19.34 | $19.34 | 17,460 | — | — |
| 2021-05-03 | $19.76 | $19.76 | 35,620 | — | — |
| 2021-04-30 | $19.47 | $19.47 | 14,800 | — | — |
| 2021-04-29 | $19.07 | $19.07 | 14,300 | — | — |
| 2021-04-28 | $19.07 | $19.07 | 15,720 | — | — |
| 2021-04-27 | $18.87 | $18.87 | 15,320 | — | — |
| 2021-04-26 | $18.86 | $18.86 | 27,620 | — | — |
| 2021-04-23 | $18.69 | $18.69 | 13,760 | — | — |
| 2021-04-22 | $18.76 | $18.76 | 15,360 | — | — |
| 2021-04-21 | $18.49 | $18.49 | 17,020 | — | — |
| 2021-04-20 | $17.98 | $17.98 | 6,120 | — | — |
| 2021-04-19 | $17.50 | $17.50 | 24,340 | — | — |
| 2021-04-16 | $17.73 | $17.73 | 16,940 | — | — |
| 2021-04-15 | $17.64 | $17.64 | 7,280 | — | — |
| 2021-04-14 | $17.36 | $17.36 | 8,220 | — | — |
| 2021-04-13 | $17.34 | $17.34 | 9,540 | — | — |
| 2021-04-12 | $17.65 | $17.65 | 7,060 | — | — |
| 2021-04-09 | $17.25 | $17.25 | 2,500 | — | — |
| 2021-04-08 | $17.18 | $17.18 | 2,540 | — | — |
| 2021-04-07 | $17.34 | $17.34 | 3,080 | — | — |
| 2021-04-06 | $17.57 | $17.57 | 6,000 | — | — |
| 2021-04-05 | $16.75 | $16.75 | 2,880 | — | — |
| 2021-04-01 | $16.75 | $16.75 | 1,060 | — | — |
| 2021-03-31 | $16.75 | $16.75 | 25,480 | — | — |
| 2021-03-30 | $16.66 | $16.66 | 2,040 | — | — |
| 2021-03-29 | $16.57 | $16.57 | 9,740 | — | — |
| 2021-03-26 | $16.51 | $16.51 | 1,640 | — | — |
| 2021-03-25 | $15.94 | $15.94 | 3,320 | — | — |
| 2021-03-24 | $16.46 | $16.46 | 6,080 | — | — |
| 2021-03-23 | $16.39 | $16.39 | 2,040 | — | — |
| 2021-03-22 | $16.94 | $16.94 | 1,880 | — | — |
| 2021-03-19 | $16.61 | $16.61 | 1,540 | — | — |
| 2021-03-18 | $16.99 | $16.99 | 17,960 | — | — |
| 2021-03-17 | $17.16 | $17.16 | 1,480 | — | — |
| 2021-03-16 | $16.68 | $16.68 | 260 | — | — |
| 2021-03-15 | $16.84 | $16.84 | 16,880 | — | — |
| 2021-03-12 | $16.97 | $16.97 | 1,100 | — | — |
| 2021-03-11 | $16.57 | $16.57 | 6,460 | — | — |
| 2021-03-10 | $16.46 | $16.46 | 4,160 | — | — |
| 2021-03-09 | $16.10 | $16.10 | 680 | — | — |
| 2021-03-08 | $15.43 | $15.43 | 520 | — | — |
| 2021-03-05 | $15.39 | $15.39 | 2,980 | — | — |
| 2021-03-04 | $15.12 | $15.12 | 280 | — | — |
| 2021-03-03 | $14.81 | $14.80 | 160 | — | — |
| 2021-03-02 | $15.17 | $15.17 | 680 | — | — |
| 2021-03-01 | $14.67 | $14.67 | 240 | — | — |
| 2021-02-26 | $14.74 | $14.74 | 680 | — | — |
| 2021-02-25 | $15.08 | $15.08 | 1,400 | — | — |
| 2021-02-24 | $15.51 | $15.51 | 3,460 | — | — |
| 2021-02-23 | $15.28 | $15.28 | 520 | — | — |
| 2021-02-22 | $15.03 | $15.03 | 120 | — | — |
| 2021-02-19 | $14.81 | $14.81 | 460 | — | — |
| 2021-02-18 | $15.12 | $15.12 | 1,820 | — | — |
| 2021-02-17 | $15.20 | $15.20 | 520 | — | — |
| 2021-02-16 | $15.40 | $15.40 | 1,980 | — | — |
| 2021-02-12 | $15.95 | $15.94 | 160 | — | — |
| 2021-02-11 | $15.21 | $15.21 | 2,500 | — | — |
| 2021-02-10 | $15.66 | $15.66 | 21,320 | — | — |
| 2021-02-09 | $15.21 | $15.21 | 180 | — | — |
| 2021-02-08 | $15.24 | $15.24 | 1,520 | — | — |
| 2021-02-05 | $15.09 | $15.09 | 20 | — | — |
| 2021-02-04 | $14.78 | $14.78 | 740 | — | — |
| 2021-02-03 | $14.82 | $14.82 | 60 | — | — |
| 2021-02-02 | $13.88 | $13.88 | 500 | — | — |
| 2021-02-01 | $12.97 | $12.97 | 260 | — | — |
| 2021-01-29 | $13.05 | $13.05 | 160 | — | — |
| 2021-01-28 | $13.44 | $13.44 | 20 | — | — |
| 2021-01-27 | $13.23 | $13.23 | 540 | — | — |
| 2021-01-26 | $13.19 | $13.19 | 40 | — | — |
| 2021-01-25 | $13.16 | $13.16 | 460 | — | — |
| 2021-01-22 | $13.59 | $13.59 | 60 | — | — |
| 2021-01-21 | $13.54 | $13.54 | 2,080 | — | — |
| 2021-01-20 | $13.04 | $13.04 | 1,880 | — | — |
| 2021-01-19 | $13.12 | $13.12 | 1,440 | — | — |
| 2021-01-15 | $12.57 | $12.57 | 1,020 | — | — |
| 2021-01-14 | $13.33 | $13.32 | 320 | — | — |
| 2021-01-13 | $13.37 | $13.36 | 33,360 | — | — |
| 2021-01-12 | $13.78 | $13.77 | 140 | — | — |
| 2021-01-11 | $13.66 | $13.66 | 240 | — | — |
| 2021-01-08 | $13.82 | $13.82 | 360 | — | — |
| 2021-01-07 | $13.81 | $13.81 | 60 | — | — |
| 2021-01-06 | $13.32 | $13.32 | 120 | — | — |
| 2021-01-05 | $13.05 | $13.05 | 160 | — | — |
| 2021-01-04 | $13.35 | $13.35 | 380 | — | — |