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
- 2002-08-30 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 | $20.16 | $25.69 | 428,800 | — | — |
| 2021-12-30 | $20.35 | $25.94 | 501,800 | — | — |
| 2021-12-29 | $20.20 | $25.74 | 732,600 | — | — |
| 2021-12-28 | $20.77 | $26.47 | 692,300 | — | — |
| 2021-12-27 | $20.73 | $26.42 | 762,600 | — | — |
| 2021-12-23 | $20.30 | $25.87 | 899,000 | — | — |
| 2021-12-22 | $19.80 | $25.23 | 1,012,900 | — | — |
| 2021-12-21 | $19.71 | $25.12 | 974,100 | — | — |
| 2021-12-20 | $18.75 | $23.90 | 1,170,400 | — | — |
| 2021-12-17 | $19.36 | $24.67 | 1,125,200 | — | — |
| 2021-12-16 | $18.83 | $24.00 | 889,100 | — | — |
| 2021-12-15 | $19.20 | $24.47 | 1,372,600 | — | — |
| 2021-12-14 | $19.88 | $25.34 | 977,800 | — | — |
| 2021-12-13 | $21.07 | $26.75 | 526,200 | — | — |
| 2021-12-10 | $21.97 | $27.89 | 374,500 | — | — |
| 2021-12-09 | $21.93 | $27.84 | 873,300 | — | — |
| 2021-12-08 | $21.22 | $26.94 | 740,200 | — | — |
| 2021-12-07 | $21.40 | $27.17 | 668,800 | — | — |
| 2021-12-06 | $21.31 | $27.06 | 1,696,600 | — | — |
| 2021-12-03 | $20.89 | $26.52 | 414,900 | — | — |
| 2021-12-02 | $20.89 | $26.52 | 551,900 | — | — |
| 2021-12-01 | $20.42 | $25.93 | 715,900 | — | — |
| 2021-11-30 | $20.62 | $26.18 | 1,318,600 | — | — |
| 2021-11-29 | $21.09 | $26.78 | 792,400 | — | — |
| 2021-11-26 | $21.08 | $26.76 | 461,900 | — | — |
| 2021-11-24 | $21.65 | $27.49 | 467,800 | — | — |
| 2021-11-23 | $21.74 | $27.60 | 633,600 | — | — |
| 2021-11-22 | $21.53 | $27.33 | 752,900 | — | — |
| 2021-11-19 | $21.84 | $27.73 | 697,200 | — | — |
| 2021-11-18 | $22.06 | $28.01 | 643,300 | — | — |
| 2021-11-17 | $22.31 | $28.33 | 590,600 | — | — |
| 2021-11-16 | $22.68 | $28.79 | 592,100 | — | — |
| 2021-11-15 | $23.56 | $29.91 | 370,000 | — | — |
| 2021-11-12 | $22.92 | $29.10 | 495,100 | — | — |
| 2021-11-11 | $23.50 | $29.84 | 438,100 | — | — |
| 2021-11-10 | $22.95 | $29.14 | 444,400 | — | — |
| 2021-11-09 | $22.98 | $29.18 | 469,500 | — | — |
| 2021-11-08 | $23.05 | $29.26 | 765,700 | — | — |
| 2021-11-05 | $23.34 | $29.63 | 548,800 | — | — |
| 2021-11-04 | $23.88 | $30.32 | 1,193,200 | — | — |
| 2021-11-03 | $25.22 | $32.02 | 616,200 | — | — |
| 2021-11-02 | $24.39 | $30.97 | 488,300 | — | — |
| 2021-11-01 | $24.19 | $30.71 | 446,200 | — | — |
| 2021-10-29 | $23.44 | $29.76 | 577,800 | — | — |
| 2021-10-28 | $23.59 | $29.95 | 478,100 | — | — |
| 2021-10-27 | $23.24 | $29.51 | 570,000 | — | — |
| 2021-10-26 | $23.70 | $30.09 | 646,100 | — | — |
| 2021-10-25 | $23.75 | $30.15 | 382,900 | — | — |
| 2021-10-22 | $23.30 | $29.58 | 271,200 | — | — |
| 2021-10-21 | $23.35 | $29.65 | 268,000 | — | — |
| 2021-10-20 | $23.39 | $29.70 | 447,000 | — | — |
| 2021-10-19 | $22.84 | $29.00 | 371,300 | — | — |
| 2021-10-18 | $22.74 | $28.87 | 418,700 | — | — |
| 2021-10-15 | $23.01 | $29.21 | 598,600 | — | — |
| 2021-10-14 | $23.49 | $29.82 | 343,200 | — | — |
| 2021-10-13 | $23.41 | $29.72 | 258,700 | — | — |
| 2021-10-12 | $23.25 | $29.52 | 256,000 | — | — |
| 2021-10-11 | $23.55 | $29.90 | 589,800 | — | — |
| 2021-10-08 | $23.62 | $29.99 | 251,900 | — | — |
| 2021-10-07 | $23.73 | $30.13 | 289,600 | — | — |
| 2021-10-06 | $23.48 | $29.81 | 297,600 | — | — |
| 2021-10-05 | $23.61 | $29.98 | 341,300 | — | — |
| 2021-10-04 | $23.50 | $29.84 | 424,100 | — | — |
| 2021-10-01 | $23.12 | $29.35 | 362,500 | — | — |
| 2021-09-30 | $22.82 | $28.97 | 248,200 | — | — |
| 2021-09-29 | $23.02 | $29.23 | 378,700 | — | — |
| 2021-09-28 | $23.06 | $29.28 | 376,300 | — | — |
| 2021-09-27 | $23.75 | $30.15 | 448,500 | — | — |
| 2021-09-24 | $23.54 | $29.89 | 665,100 | — | — |
| 2021-09-23 | $22.46 | $28.52 | 357,100 | — | — |
| 2021-09-22 | $22.36 | $28.39 | 682,500 | — | — |
| 2021-09-21 | $21.47 | $27.26 | 889,000 | — | — |
| 2021-09-20 | $21.15 | $26.85 | 432,100 | — | — |
| 2021-09-17 | $21.76 | $27.63 | 912,500 | — | — |
| 2021-09-16 | $21.70 | $27.55 | 567,400 | — | — |
| 2021-09-15 | $21.52 | $27.32 | 279,800 | — | — |
| 2021-09-14 | $20.99 | $26.65 | 522,700 | — | — |
| 2021-09-13 | $21.26 | $26.89 | 319,400 | — | — |
| 2021-09-10 | $20.87 | $26.40 | 328,100 | — | — |
| 2021-09-09 | $21.23 | $26.85 | 448,300 | — | — |
| 2021-09-08 | $21.25 | $26.88 | 456,400 | — | — |
| 2021-09-07 | $21.89 | $27.69 | 537,500 | — | — |
| 2021-09-03 | $22.32 | $28.23 | 437,900 | — | — |
| 2021-09-02 | $22.85 | $28.90 | 297,800 | — | — |
| 2021-09-01 | $22.91 | $28.98 | 292,000 | — | — |
| 2021-08-31 | $22.74 | $28.76 | 527,200 | — | — |
| 2021-08-30 | $22.70 | $28.71 | 329,600 | — | — |
| 2021-08-27 | $22.91 | $28.98 | 734,300 | — | — |
| 2021-08-26 | $21.95 | $27.76 | 250,000 | — | — |
| 2021-08-25 | $22.14 | $28.00 | 294,200 | — | — |
| 2021-08-24 | $22.11 | $27.97 | 255,200 | — | — |
| 2021-08-23 | $21.92 | $27.73 | 347,600 | — | — |
| 2021-08-20 | $21.83 | $27.61 | 344,700 | — | — |
| 2021-08-19 | $21.28 | $26.92 | 629,900 | — | — |
| 2021-08-18 | $22.00 | $27.83 | 458,100 | — | — |
| 2021-08-17 | $21.84 | $27.62 | 609,800 | — | — |
| 2021-08-16 | $22.09 | $27.94 | 649,600 | — | — |
| 2021-08-13 | $22.09 | $27.94 | 399,100 | — | — |
| 2021-08-12 | $22.18 | $28.05 | 320,600 | — | — |
| 2021-08-11 | $22.41 | $28.34 | 266,500 | — | — |
| 2021-08-10 | $22.30 | $28.21 | 405,000 | — | — |
| 2021-08-09 | $22.01 | $27.84 | 418,300 | — | — |
| 2021-08-06 | $22.50 | $28.46 | 360,100 | — | — |
| 2021-08-05 | $22.51 | $28.47 | 569,600 | — | — |
| 2021-08-04 | $22.09 | $27.94 | 643,400 | — | — |
| 2021-08-03 | $22.08 | $27.93 | 585,200 | — | — |
| 2021-08-02 | $22.20 | $28.08 | 568,300 | — | — |
| 2021-07-30 | $22.17 | $28.04 | 763,300 | — | — |
| 2021-07-29 | $22.38 | $28.31 | 322,900 | — | — |
| 2021-07-28 | $22.05 | $27.89 | 454,500 | — | — |
| 2021-07-27 | $21.65 | $27.38 | 382,400 | — | — |
| 2021-07-26 | $21.95 | $27.76 | 574,100 | — | — |
| 2021-07-23 | $21.67 | $27.41 | 541,600 | — | — |
| 2021-07-22 | $21.27 | $26.90 | 411,200 | — | — |
| 2021-07-21 | $21.72 | $27.47 | 367,700 | — | — |
| 2021-07-20 | $21.15 | $26.75 | 768,200 | — | — |
| 2021-07-19 | $20.42 | $25.83 | 597,300 | — | — |
| 2021-07-16 | $21.40 | $27.07 | 569,500 | — | — |
| 2021-07-15 | $21.68 | $27.42 | 432,900 | — | — |
| 2021-07-14 | $21.75 | $27.51 | 677,700 | — | — |
| 2021-07-13 | $22.23 | $28.12 | 867,300 | — | — |
| 2021-07-12 | $22.59 | $28.57 | 509,300 | — | — |
| 2021-07-09 | $22.54 | $28.51 | 441,400 | — | — |
| 2021-07-08 | $22.00 | $27.83 | 931,100 | — | — |
| 2021-07-07 | $22.60 | $28.59 | 963,200 | — | — |
| 2021-07-06 | $23.11 | $29.23 | 378,500 | — | — |
| 2021-07-02 | $23.77 | $30.07 | 389,900 | — | — |
| 2021-07-01 | $24.05 | $30.42 | 788,800 | — | — |
| 2021-06-30 | $23.40 | $29.60 | 1,008,100 | — | — |
| 2021-06-29 | $23.28 | $29.45 | 1,149,300 | — | — |
| 2021-06-28 | $23.48 | $29.70 | 597,100 | — | — |
| 2021-06-25 | $23.81 | $30.12 | 2,721,400 | — | — |
| 2021-06-24 | $23.28 | $29.45 | 597,900 | — | — |
| 2021-06-23 | $22.98 | $29.07 | 1,204,600 | — | — |
| 2021-06-22 | $22.50 | $28.46 | 423,200 | — | — |
| 2021-06-21 | $22.67 | $28.67 | 852,000 | — | — |
| 2021-06-18 | $22.32 | $28.23 | 1,534,000 | — | — |
| 2021-06-17 | $23.11 | $29.23 | 1,189,100 | — | — |
| 2021-06-16 | $22.76 | $28.79 | 1,102,400 | — | — |
| 2021-06-15 | $22.57 | $28.55 | 476,300 | — | — |
| 2021-06-14 | $22.63 | $28.62 | 493,100 | — | — |
| 2021-06-11 | $22.83 | $28.77 | 321,400 | — | — |
| 2021-06-10 | $22.82 | $28.76 | 544,600 | — | — |
| 2021-06-09 | $23.37 | $29.46 | 423,400 | — | — |
| 2021-06-08 | $23.50 | $29.62 | 669,300 | — | — |
| 2021-06-07 | $23.64 | $29.80 | 846,900 | — | — |
| 2021-06-04 | $23.51 | $29.63 | 816,000 | — | — |
| 2021-06-03 | $23.50 | $29.62 | 668,500 | — | — |
| 2021-06-02 | $23.46 | $29.57 | 875,100 | — | — |
| 2021-06-01 | $23.47 | $29.58 | 554,800 | — | — |
| 2021-05-28 | $23.26 | $29.32 | 602,000 | — | — |
| 2021-05-27 | $23.56 | $29.70 | 881,700 | — | — |
| 2021-05-26 | $23.02 | $29.01 | 925,400 | — | — |
| 2021-05-25 | $22.71 | $28.62 | 1,247,000 | — | — |
| 2021-05-24 | $22.54 | $28.41 | 590,600 | — | — |
| 2021-05-21 | $22.21 | $27.99 | 594,000 | — | — |
| 2021-05-20 | $22.05 | $27.79 | 569,100 | — | — |
| 2021-05-19 | $21.78 | $27.45 | 663,600 | — | — |
| 2021-05-18 | $21.64 | $27.28 | 453,300 | — | — |
| 2021-05-17 | $21.67 | $27.31 | 367,300 | — | — |
| 2021-05-14 | $22.09 | $27.84 | 409,000 | — | — |
| 2021-05-13 | $21.76 | $27.43 | 704,200 | — | — |
| 2021-05-12 | $21.22 | $26.75 | 752,100 | — | — |
| 2021-05-11 | $21.78 | $27.45 | 632,800 | — | — |
| 2021-05-10 | $21.87 | $27.56 | 701,800 | — | — |
| 2021-05-07 | $22.10 | $27.85 | 644,400 | — | — |
| 2021-05-06 | $22.14 | $27.91 | 645,800 | — | — |
| 2021-05-05 | $21.96 | $27.68 | 897,500 | — | — |
| 2021-05-04 | $21.47 | $27.06 | 1,534,900 | — | — |
| 2021-05-03 | $22.17 | $27.94 | 3,093,300 | — | — |
| 2021-04-30 | $20.32 | $25.61 | 728,400 | — | — |
| 2021-04-29 | $20.39 | $25.70 | 573,400 | — | — |
| 2021-04-28 | $20.21 | $25.47 | 484,300 | — | — |
| 2021-04-27 | $20.12 | $25.36 | 893,500 | — | — |
| 2021-04-26 | $20.18 | $25.43 | 452,300 | — | — |
| 2021-04-23 | $20.31 | $25.60 | 405,700 | — | — |
| 2021-04-22 | $20.39 | $25.70 | 865,900 | — | — |
| 2021-04-21 | $20.12 | $25.36 | 623,500 | — | — |
| 2021-04-20 | $19.62 | $24.73 | 472,900 | — | — |
| 2021-04-19 | $20.00 | $25.21 | 477,400 | — | — |
| 2021-04-16 | $20.06 | $25.28 | 567,500 | — | — |
| 2021-04-15 | $19.74 | $24.88 | 521,400 | — | — |
| 2021-04-14 | $19.35 | $24.39 | 348,600 | — | — |
| 2021-04-13 | $19.13 | $24.11 | 456,000 | — | — |
| 2021-04-12 | $19.61 | $24.72 | 405,800 | — | — |
| 2021-04-09 | $19.63 | $24.74 | 423,800 | — | — |
| 2021-04-08 | $19.40 | $24.45 | 616,600 | — | — |
| 2021-04-07 | $19.26 | $24.28 | 556,000 | — | — |
| 2021-04-06 | $19.02 | $23.97 | 552,000 | — | — |
| 2021-04-05 | $19.24 | $24.25 | 539,100 | — | — |
| 2021-04-01 | $18.92 | $23.85 | 483,500 | — | — |
| 2021-03-31 | $18.40 | $23.19 | 919,900 | — | — |
| 2021-03-30 | $18.54 | $23.37 | 589,900 | — | — |
| 2021-03-29 | $17.83 | $22.47 | 787,600 | — | — |
| 2021-03-26 | $18.16 | $22.89 | 886,700 | — | — |
| 2021-03-25 | $18.39 | $23.18 | 492,500 | — | — |
| 2021-03-24 | $18.13 | $22.85 | 1,102,200 | — | — |
| 2021-03-23 | $19.02 | $23.97 | 719,500 | — | — |
| 2021-03-22 | $19.75 | $24.89 | 381,300 | — | — |
| 2021-03-19 | $19.91 | $25.09 | 1,754,100 | — | — |
| 2021-03-18 | $20.50 | $25.84 | 825,800 | — | — |
| 2021-03-17 | $20.33 | $25.62 | 483,500 | — | — |
| 2021-03-16 | $20.05 | $25.27 | 337,100 | — | — |
| 2021-03-15 | $20.17 | $25.42 | 427,000 | — | — |
| 2021-03-12 | $20.66 | $26.04 | 446,200 | — | — |
| 2021-03-11 | $20.47 | $25.70 | 360,800 | — | — |
| 2021-03-10 | $20.28 | $25.46 | 536,700 | — | — |
| 2021-03-09 | $20.00 | $25.11 | 532,800 | — | — |
| 2021-03-08 | $19.92 | $25.01 | 623,400 | — | — |
| 2021-03-05 | $19.56 | $24.56 | 631,000 | — | — |
| 2021-03-04 | $18.88 | $23.70 | 590,800 | — | — |
| 2021-03-03 | $19.21 | $24.12 | 783,300 | — | — |
| 2021-03-02 | $18.70 | $23.48 | 752,600 | — | — |
| 2021-03-01 | $19.05 | $23.92 | 471,000 | — | — |
| 2021-02-26 | $18.15 | $22.79 | 1,221,000 | — | — |
| 2021-02-25 | $18.61 | $23.36 | 1,083,500 | — | — |
| 2021-02-24 | $19.89 | $24.97 | 675,300 | — | — |
| 2021-02-23 | $19.82 | $24.88 | 897,100 | — | — |
| 2021-02-22 | $19.26 | $24.18 | 488,200 | — | — |
| 2021-02-19 | $18.54 | $23.28 | 263,600 | — | — |
| 2021-02-18 | $18.37 | $23.06 | 321,600 | — | — |
| 2021-02-17 | $18.42 | $23.13 | 308,300 | — | — |
| 2021-02-16 | $18.42 | $23.13 | 318,400 | — | — |
| 2021-02-12 | $18.66 | $23.43 | 317,500 | — | — |
| 2021-02-11 | $18.52 | $23.25 | 452,800 | — | — |
| 2021-02-10 | $18.39 | $23.09 | 350,700 | — | — |
| 2021-02-09 | $18.62 | $23.38 | 472,900 | — | — |
| 2021-02-08 | $18.21 | $22.86 | 533,300 | — | — |
| 2021-02-05 | $17.99 | $22.59 | 792,700 | — | — |
| 2021-02-04 | $18.36 | $23.05 | 714,800 | — | — |
| 2021-02-03 | $17.75 | $22.28 | 1,192,600 | — | — |
| 2021-02-02 | $18.14 | $22.77 | 902,000 | — | — |
| 2021-02-01 | $18.15 | $22.79 | 1,146,300 | — | — |
| 2021-01-29 | $17.05 | $21.41 | 793,800 | — | — |
| 2021-01-28 | $17.53 | $22.01 | 729,000 | — | — |
| 2021-01-27 | $17.55 | $22.03 | 845,600 | — | — |
| 2021-01-26 | $17.84 | $22.40 | 455,500 | — | — |
| 2021-01-25 | $17.51 | $21.98 | 584,800 | — | — |
| 2021-01-22 | $17.00 | $21.34 | 560,000 | — | — |
| 2021-01-21 | $16.63 | $20.88 | 522,400 | — | — |
| 2021-01-20 | $16.75 | $21.03 | 493,900 | — | — |
| 2021-01-19 | $16.97 | $21.31 | 578,800 | — | — |
| 2021-01-15 | $17.06 | $21.42 | 1,075,600 | — | — |
| 2021-01-14 | $17.14 | $21.52 | 677,100 | — | — |
| 2021-01-13 | $17.01 | $21.36 | 539,800 | — | — |
| 2021-01-12 | $17.65 | $22.16 | 603,400 | — | — |
| 2021-01-11 | $17.83 | $22.39 | 370,900 | — | — |
| 2021-01-08 | $17.51 | $21.98 | 542,800 | — | — |
| 2021-01-07 | $17.87 | $22.44 | 552,000 | — | — |
| 2021-01-06 | $18.39 | $23.09 | 1,658,300 | — | — |
| 2021-01-05 | $17.85 | $22.41 | 690,600 | — | — |
| 2021-01-04 | $17.60 | $22.10 | 436,500 | — | — |