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
- 1994-04-06 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 | $23.68 | $33.21 | 87,100 | — | — |
| 2021-12-30 | $23.55 | $33.03 | 114,800 | — | — |
| 2021-12-29 | $23.62 | $33.13 | 81,400 | — | — |
| 2021-12-28 | $23.44 | $32.87 | 96,200 | — | — |
| 2021-12-27 | $23.43 | $32.86 | 89,500 | — | — |
| 2021-12-23 | $22.80 | $31.98 | 164,400 | — | — |
| 2021-12-22 | $22.69 | $31.82 | 234,500 | — | — |
| 2021-12-21 | $22.40 | $31.42 | 144,900 | — | — |
| 2021-12-20 | $21.97 | $30.81 | 230,800 | — | — |
| 2021-12-17 | $22.78 | $31.95 | 1,287,500 | — | — |
| 2021-12-16 | $22.68 | $31.81 | 201,000 | — | — |
| 2021-12-15 | $22.06 | $30.94 | 313,800 | — | — |
| 2021-12-14 | $22.05 | $30.93 | 187,600 | — | — |
| 2021-12-13 | $21.59 | $30.28 | 192,100 | — | — |
| 2021-12-10 | $22.38 | $31.39 | 76,500 | — | — |
| 2021-12-09 | $22.28 | $31.25 | 93,400 | — | — |
| 2021-12-08 | $22.89 | $32.10 | 112,700 | — | — |
| 2021-12-07 | $22.74 | $31.89 | 137,700 | — | — |
| 2021-12-06 | $22.90 | $32.12 | 118,600 | — | — |
| 2021-12-03 | $22.29 | $31.26 | 128,100 | — | — |
| 2021-12-02 | $23.20 | $32.54 | 132,400 | — | — |
| 2021-12-01 | $22.32 | $31.30 | 136,000 | — | — |
| 2021-11-30 | $22.47 | $31.51 | 145,400 | — | — |
| 2021-11-29 | $22.93 | $32.16 | 156,700 | — | — |
| 2021-11-26 | $22.94 | $32.17 | 110,700 | — | — |
| 2021-11-24 | $24.79 | $34.77 | 133,300 | — | — |
| 2021-11-23 | $24.76 | $34.73 | 183,600 | — | — |
| 2021-11-22 | $24.14 | $33.86 | 238,300 | — | — |
| 2021-11-19 | $23.49 | $32.94 | 103,900 | — | — |
| 2021-11-18 | $23.67 | $33.20 | 132,800 | — | — |
| 2021-11-17 | $23.93 | $33.56 | 146,000 | — | — |
| 2021-11-16 | $24.53 | $34.40 | 142,700 | — | — |
| 2021-11-15 | $24.42 | $34.25 | 147,400 | — | — |
| 2021-11-12 | $23.66 | $33.18 | 96,500 | — | — |
| 2021-11-11 | $24.12 | $33.83 | 182,600 | — | — |
| 2021-11-10 | $24.05 | $33.73 | 104,000 | — | — |
| 2021-11-09 | $23.74 | $33.30 | 78,900 | — | — |
| 2021-11-08 | $23.84 | $33.44 | 123,800 | — | — |
| 2021-11-05 | $23.98 | $33.63 | 127,100 | — | — |
| 2021-11-04 | $23.37 | $32.50 | 123,500 | — | — |
| 2021-11-03 | $23.67 | $32.91 | 204,700 | — | — |
| 2021-11-02 | $23.32 | $32.43 | 127,200 | — | — |
| 2021-11-01 | $23.02 | $32.01 | 122,100 | — | — |
| 2021-10-29 | $22.19 | $30.86 | 259,500 | — | — |
| 2021-10-28 | $22.06 | $30.67 | 157,200 | — | — |
| 2021-10-27 | $21.82 | $30.34 | 214,400 | — | — |
| 2021-10-26 | $20.83 | $28.96 | 241,000 | — | — |
| 2021-10-25 | $21.17 | $29.44 | 89,200 | — | — |
| 2021-10-22 | $20.66 | $28.73 | 189,300 | — | — |
| 2021-10-21 | $20.41 | $28.38 | 94,500 | — | — |
| 2021-10-20 | $20.30 | $28.23 | 236,500 | — | — |
| 2021-10-19 | $20.02 | $27.84 | 61,000 | — | — |
| 2021-10-18 | $20.11 | $27.96 | 96,900 | — | — |
| 2021-10-15 | $19.91 | $27.69 | 155,900 | — | — |
| 2021-10-14 | $20.10 | $27.95 | 79,600 | — | — |
| 2021-10-13 | $19.72 | $27.42 | 59,200 | — | — |
| 2021-10-12 | $20.04 | $27.87 | 61,500 | — | — |
| 2021-10-11 | $20.29 | $28.21 | 56,600 | — | — |
| 2021-10-08 | $20.33 | $28.27 | 55,300 | — | — |
| 2021-10-07 | $20.30 | $28.23 | 71,800 | — | — |
| 2021-10-06 | $20.12 | $27.98 | 76,600 | — | — |
| 2021-10-05 | $20.11 | $27.96 | 135,300 | — | — |
| 2021-10-04 | $20.12 | $27.98 | 111,500 | — | — |
| 2021-10-01 | $20.42 | $28.39 | 106,800 | — | — |
| 2021-09-30 | $20.06 | $27.89 | 123,000 | — | — |
| 2021-09-29 | $20.26 | $28.17 | 138,000 | — | — |
| 2021-09-28 | $19.79 | $27.52 | 91,300 | — | — |
| 2021-09-27 | $20.03 | $27.85 | 143,100 | — | — |
| 2021-09-24 | $19.22 | $26.73 | 144,300 | — | — |
| 2021-09-23 | $18.90 | $26.28 | 96,300 | — | — |
| 2021-09-22 | $18.28 | $25.42 | 107,000 | — | — |
| 2021-09-21 | $17.95 | $24.96 | 118,600 | — | — |
| 2021-09-20 | $17.99 | $25.02 | 199,200 | — | — |
| 2021-09-17 | $18.79 | $26.13 | 593,000 | — | — |
| 2021-09-16 | $18.11 | $25.18 | 109,100 | — | — |
| 2021-09-15 | $18.23 | $25.35 | 101,700 | — | — |
| 2021-09-14 | $17.94 | $24.95 | 152,900 | — | — |
| 2021-09-13 | $18.19 | $25.29 | 111,500 | — | — |
| 2021-09-10 | $18.04 | $25.08 | 104,600 | — | — |
| 2021-09-09 | $18.36 | $25.53 | 112,000 | — | — |
| 2021-09-08 | $18.30 | $25.45 | 109,000 | — | — |
| 2021-09-07 | $18.68 | $25.97 | 87,200 | — | — |
| 2021-09-03 | $18.60 | $25.86 | 88,000 | — | — |
| 2021-09-02 | $18.87 | $26.24 | 79,400 | — | — |
| 2021-09-01 | $18.95 | $26.35 | 168,300 | — | — |
| 2021-08-31 | $19.28 | $26.81 | 89,300 | — | — |
| 2021-08-30 | $19.21 | $26.71 | 109,800 | — | — |
| 2021-08-27 | $19.62 | $27.28 | 130,300 | — | — |
| 2021-08-26 | $18.88 | $26.25 | 118,300 | — | — |
| 2021-08-25 | $19.15 | $26.63 | 126,500 | — | — |
| 2021-08-24 | $18.96 | $26.36 | 85,300 | — | — |
| 2021-08-23 | $18.97 | $26.38 | 85,000 | — | — |
| 2021-08-20 | $18.82 | $26.17 | 220,500 | — | — |
| 2021-08-19 | $18.29 | $25.43 | 98,000 | — | — |
| 2021-08-18 | $18.53 | $25.77 | 66,600 | — | — |
| 2021-08-17 | $18.79 | $26.13 | 80,600 | — | — |
| 2021-08-16 | $18.98 | $26.39 | 105,100 | — | — |
| 2021-08-13 | $19.03 | $26.46 | 69,200 | — | — |
| 2021-08-12 | $19.23 | $26.74 | 95,600 | — | — |
| 2021-08-11 | $19.33 | $26.88 | 180,500 | — | — |
| 2021-08-10 | $19.02 | $26.45 | 100,700 | — | — |
| 2021-08-09 | $18.94 | $26.34 | 69,100 | — | — |
| 2021-08-06 | $19.14 | $26.61 | 115,400 | — | — |
| 2021-08-05 | $18.60 | $25.70 | 299,500 | — | — |
| 2021-08-04 | $18.34 | $25.34 | 101,400 | — | — |
| 2021-08-03 | $18.51 | $25.57 | 183,500 | — | — |
| 2021-08-02 | $18.01 | $24.88 | 160,500 | — | — |
| 2021-07-30 | $18.23 | $25.19 | 153,700 | — | — |
| 2021-07-29 | $18.45 | $25.49 | 117,600 | — | — |
| 2021-07-28 | $18.47 | $25.52 | 236,100 | — | — |
| 2021-07-27 | $17.47 | $24.14 | 113,200 | — | — |
| 2021-07-26 | $17.49 | $24.16 | 195,700 | — | — |
| 2021-07-23 | $17.37 | $24.00 | 89,300 | — | — |
| 2021-07-22 | $17.20 | $23.76 | 83,700 | — | — |
| 2021-07-21 | $17.78 | $24.56 | 135,500 | — | — |
| 2021-07-20 | $17.27 | $23.86 | 158,300 | — | — |
| 2021-07-19 | $16.86 | $23.29 | 147,800 | — | — |
| 2021-07-16 | $17.69 | $24.44 | 184,500 | — | — |
| 2021-07-15 | $18.21 | $25.16 | 108,600 | — | — |
| 2021-07-14 | $17.97 | $24.83 | 118,800 | — | — |
| 2021-07-13 | $17.93 | $24.77 | 106,200 | — | — |
| 2021-07-12 | $18.36 | $25.37 | 135,700 | — | — |
| 2021-07-09 | $18.27 | $25.24 | 125,600 | — | — |
| 2021-07-08 | $17.44 | $24.09 | 191,800 | — | — |
| 2021-07-07 | $17.82 | $24.62 | 162,400 | — | — |
| 2021-07-06 | $17.99 | $24.85 | 104,000 | — | — |
| 2021-07-02 | $18.73 | $25.88 | 107,400 | — | — |
| 2021-07-01 | $19.21 | $26.54 | 159,300 | — | — |
| 2021-06-30 | $19.06 | $26.33 | 101,200 | — | — |
| 2021-06-29 | $18.95 | $26.18 | 65,400 | — | — |
| 2021-06-28 | $19.05 | $26.32 | 178,400 | — | — |
| 2021-06-25 | $19.75 | $27.29 | 437,000 | — | — |
| 2021-06-24 | $19.68 | $27.19 | 131,500 | — | — |
| 2021-06-23 | $19.22 | $26.55 | 204,600 | — | — |
| 2021-06-22 | $19.38 | $26.77 | 94,400 | — | — |
| 2021-06-21 | $19.69 | $27.20 | 185,500 | — | — |
| 2021-06-18 | $18.81 | $25.99 | 435,400 | — | — |
| 2021-06-17 | $19.82 | $27.38 | 283,500 | — | — |
| 2021-06-16 | $20.92 | $28.90 | 173,000 | — | — |
| 2021-06-15 | $20.67 | $28.56 | 92,600 | — | — |
| 2021-06-14 | $20.31 | $28.06 | 167,200 | — | — |
| 2021-06-11 | $20.75 | $28.67 | 71,100 | — | — |
| 2021-06-10 | $20.65 | $28.53 | 117,900 | — | — |
| 2021-06-09 | $20.94 | $28.93 | 105,900 | — | — |
| 2021-06-08 | $21.22 | $29.32 | 171,700 | — | — |
| 2021-06-07 | $21.24 | $29.34 | 188,400 | — | — |
| 2021-06-04 | $21.31 | $29.44 | 66,500 | — | — |
| 2021-06-03 | $21.46 | $29.65 | 143,500 | — | — |
| 2021-06-02 | $21.26 | $29.37 | 89,400 | — | — |
| 2021-06-01 | $21.41 | $29.58 | 152,300 | — | — |
| 2021-05-28 | $20.98 | $28.98 | 126,500 | — | — |
| 2021-05-27 | $21.02 | $29.04 | 160,500 | — | — |
| 2021-05-26 | $20.58 | $28.43 | 192,200 | — | — |
| 2021-05-25 | $20.29 | $28.03 | 118,900 | — | — |
| 2021-05-24 | $21.11 | $29.16 | 100,100 | — | — |
| 2021-05-21 | $21.36 | $29.51 | 125,400 | — | — |
| 2021-05-20 | $20.98 | $28.98 | 90,000 | — | — |
| 2021-05-19 | $21.14 | $29.21 | 189,500 | — | — |
| 2021-05-18 | $21.29 | $29.41 | 175,600 | — | — |
| 2021-05-17 | $21.36 | $29.51 | 138,100 | — | — |
| 2021-05-14 | $21.60 | $29.84 | 91,700 | — | — |
| 2021-05-13 | $21.31 | $29.44 | 208,600 | — | — |
| 2021-05-12 | $20.64 | $28.51 | 187,700 | — | — |
| 2021-05-11 | $20.88 | $28.85 | 79,600 | — | — |
| 2021-05-10 | $21.22 | $29.32 | 208,600 | — | — |
| 2021-05-07 | $21.50 | $29.70 | 59,400 | — | — |
| 2021-05-06 | $21.67 | $29.77 | 126,600 | — | — |
| 2021-05-05 | $21.52 | $29.57 | 99,600 | — | — |
| 2021-05-04 | $21.54 | $29.59 | 108,700 | — | — |
| 2021-05-03 | $21.27 | $29.22 | 325,000 | — | — |
| 2021-04-30 | $20.30 | $27.89 | 280,000 | — | — |
| 2021-04-29 | $20.46 | $28.11 | 169,700 | — | — |
| 2021-04-28 | $20.37 | $27.99 | 118,100 | — | — |
| 2021-04-27 | $20.38 | $28.00 | 116,600 | — | — |
| 2021-04-26 | $20.35 | $27.96 | 112,400 | — | — |
| 2021-04-23 | $20.48 | $28.14 | 124,200 | — | — |
| 2021-04-22 | $19.59 | $26.91 | 87,900 | — | — |
| 2021-04-21 | $19.85 | $27.27 | 114,600 | — | — |
| 2021-04-20 | $19.46 | $26.74 | 148,900 | — | — |
| 2021-04-19 | $20.28 | $27.86 | 127,100 | — | — |
| 2021-04-16 | $20.37 | $27.99 | 165,800 | — | — |
| 2021-04-15 | $20.23 | $27.79 | 79,800 | — | — |
| 2021-04-14 | $20.20 | $27.75 | 139,800 | — | — |
| 2021-04-13 | $19.91 | $27.35 | 172,600 | — | — |
| 2021-04-12 | $20.28 | $27.86 | 90,800 | — | — |
| 2021-04-09 | $20.08 | $27.59 | 109,800 | — | — |
| 2021-04-08 | $20.05 | $27.55 | 171,600 | — | — |
| 2021-04-07 | $20.03 | $27.52 | 223,700 | — | — |
| 2021-04-06 | $19.97 | $27.44 | 220,000 | — | — |
| 2021-04-05 | $20.16 | $27.70 | 172,400 | — | — |
| 2021-04-01 | $19.92 | $27.37 | 144,000 | — | — |
| 2021-03-31 | $19.73 | $27.11 | 245,800 | — | — |
| 2021-03-30 | $19.87 | $27.30 | 325,800 | — | — |
| 2021-03-29 | $19.37 | $26.61 | 288,700 | — | — |
| 2021-03-26 | $19.72 | $27.09 | 144,000 | — | — |
| 2021-03-25 | $19.45 | $26.72 | 204,100 | — | — |
| 2021-03-24 | $18.90 | $25.97 | 222,200 | — | — |
| 2021-03-23 | $18.85 | $25.90 | 164,700 | — | — |
| 2021-03-22 | $19.63 | $26.97 | 170,300 | — | — |
| 2021-03-19 | $20.32 | $27.92 | 892,300 | — | — |
| 2021-03-18 | $20.51 | $28.18 | 135,500 | — | — |
| 2021-03-17 | $20.28 | $27.86 | 156,800 | — | — |
| 2021-03-16 | $20.51 | $28.18 | 239,900 | — | — |
| 2021-03-15 | $20.86 | $28.66 | 204,400 | — | — |
| 2021-03-12 | $21.64 | $29.73 | 203,300 | — | — |
| 2021-03-11 | $21.02 | $28.88 | 321,200 | — | — |
| 2021-03-10 | $20.55 | $28.23 | 283,200 | — | — |
| 2021-03-09 | $19.80 | $27.20 | 390,100 | — | — |
| 2021-03-08 | $19.69 | $27.05 | 369,000 | — | — |
| 2021-03-05 | $18.78 | $25.80 | 355,600 | — | — |
| 2021-03-04 | $18.02 | $24.76 | 382,500 | — | — |
| 2021-03-03 | $17.57 | $24.14 | 284,100 | — | — |
| 2021-03-02 | $17.16 | $23.58 | 212,600 | — | — |
| 2021-03-01 | $17.51 | $24.06 | 191,400 | — | — |
| 2021-02-26 | $17.12 | $23.52 | 250,700 | — | — |
| 2021-02-25 | $17.19 | $23.62 | 276,400 | — | — |
| 2021-02-24 | $17.79 | $24.44 | 177,100 | — | — |
| 2021-02-23 | $17.48 | $24.02 | 284,000 | — | — |
| 2021-02-22 | $17.14 | $23.55 | 252,100 | — | — |
| 2021-02-19 | $16.46 | $22.61 | 229,100 | — | — |
| 2021-02-18 | $15.90 | $21.84 | 266,300 | — | — |
| 2021-02-17 | $16.42 | $22.56 | 352,800 | — | — |
| 2021-02-16 | $15.99 | $21.97 | 356,300 | — | — |
| 2021-02-12 | $15.31 | $21.03 | 153,900 | — | — |
| 2021-02-11 | $15.38 | $21.13 | 246,100 | — | — |
| 2021-02-10 | $15.45 | $21.23 | 231,600 | — | — |
| 2021-02-09 | $15.52 | $21.32 | 208,400 | — | — |
| 2021-02-08 | $15.19 | $20.87 | 121,300 | — | — |
| 2021-02-05 | $14.75 | $20.26 | 190,100 | — | — |
| 2021-02-04 | $14.50 | $19.78 | 147,800 | — | — |
| 2021-02-03 | $14.43 | $19.69 | 138,900 | — | — |
| 2021-02-02 | $14.37 | $19.61 | 287,300 | — | — |
| 2021-02-01 | $14.20 | $19.37 | 206,500 | — | — |
| 2021-01-29 | $13.82 | $18.86 | 257,800 | — | — |
| 2021-01-28 | $14.08 | $19.21 | 453,000 | — | — |
| 2021-01-27 | $12.75 | $17.40 | 493,500 | — | — |
| 2021-01-26 | $12.09 | $16.50 | 180,900 | — | — |
| 2021-01-25 | $12.36 | $16.86 | 205,500 | — | — |
| 2021-01-22 | $12.47 | $17.01 | 215,100 | — | — |
| 2021-01-21 | $12.40 | $16.92 | 172,000 | — | — |
| 2021-01-20 | $12.62 | $17.22 | 216,900 | — | — |
| 2021-01-19 | $12.91 | $17.61 | 156,800 | — | — |
| 2021-01-15 | $12.81 | $17.48 | 121,800 | — | — |
| 2021-01-14 | $12.86 | $17.55 | 119,200 | — | — |
| 2021-01-13 | $12.50 | $17.06 | 92,500 | — | — |
| 2021-01-12 | $12.70 | $17.33 | 100,400 | — | — |
| 2021-01-11 | $12.48 | $17.03 | 142,700 | — | — |
| 2021-01-08 | $12.46 | $17.00 | 165,500 | — | — |
| 2021-01-07 | $12.79 | $17.45 | 240,700 | — | — |
| 2021-01-06 | $12.58 | $17.16 | 473,500 | — | — |
| 2021-01-05 | $11.25 | $15.35 | 154,000 | — | — |
| 2021-01-04 | $11.23 | $15.32 | 189,800 | — | — |