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
- 2017-04-13 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 | $25.71 | $63.42 | 339,900 | — | — |
| 2021-12-30 | $25.44 | $62.76 | 399,900 | — | — |
| 2021-12-29 | $25.67 | $63.32 | 200,900 | — | — |
| 2021-12-28 | $25.66 | $63.30 | 290,000 | — | — |
| 2021-12-27 | $25.77 | $63.57 | 247,400 | — | — |
| 2021-12-23 | $25.53 | $62.98 | 366,100 | — | — |
| 2021-12-22 | $25.78 | $63.59 | 423,600 | — | — |
| 2021-12-21 | $25.21 | $62.19 | 577,300 | — | — |
| 2021-12-20 | $23.89 | $58.93 | 1,003,100 | — | — |
| 2021-12-17 | $23.81 | $58.73 | 1,314,500 | — | — |
| 2021-12-16 | $22.90 | $56.49 | 876,100 | — | — |
| 2021-12-15 | $21.58 | $53.23 | 734,900 | — | — |
| 2021-12-14 | $21.23 | $52.37 | 669,000 | — | — |
| 2021-12-13 | $20.71 | $51.09 | 1,252,000 | — | — |
| 2021-12-10 | $22.49 | $55.48 | 347,300 | — | — |
| 2021-12-09 | $23.30 | $57.48 | 997,600 | — | — |
| 2021-12-08 | $23.19 | $57.21 | 653,300 | — | — |
| 2021-12-07 | $22.41 | $55.28 | 521,900 | — | — |
| 2021-12-06 | $22.41 | $55.28 | 751,900 | — | — |
| 2021-12-03 | $22.03 | $54.34 | 562,200 | — | — |
| 2021-12-02 | $22.12 | $54.57 | 521,100 | — | — |
| 2021-12-01 | $21.09 | $52.03 | 741,700 | — | — |
| 2021-11-30 | $21.49 | $53.01 | 1,179,700 | — | — |
| 2021-11-29 | $21.47 | $52.96 | 773,300 | — | — |
| 2021-11-26 | $21.30 | $52.54 | 664,000 | — | — |
| 2021-11-24 | $22.66 | $55.90 | 640,800 | — | — |
| 2021-11-23 | $22.34 | $55.11 | 1,003,600 | — | — |
| 2021-11-22 | $21.58 | $53.23 | 909,700 | — | — |
| 2021-11-19 | $21.07 | $51.98 | 993,000 | — | — |
| 2021-11-18 | $21.55 | $53.16 | 481,800 | — | — |
| 2021-11-17 | $21.61 | $53.31 | 825,600 | — | — |
| 2021-11-16 | $22.58 | $55.70 | 714,700 | — | — |
| 2021-11-15 | $22.17 | $54.69 | 1,334,400 | — | — |
| 2021-11-12 | $22.80 | $56.24 | 519,300 | — | — |
| 2021-11-11 | $22.32 | $55.06 | 535,000 | — | — |
| 2021-11-10 | $21.52 | $53.09 | 913,500 | — | — |
| 2021-11-09 | $22.06 | $54.42 | 1,034,800 | — | — |
| 2021-11-08 | $22.64 | $55.85 | 1,032,900 | — | — |
| 2021-11-05 | $22.71 | $56.02 | 1,094,700 | — | — |
| 2021-11-04 | $22.93 | $56.56 | 1,096,100 | — | — |
| 2021-11-03 | $23.75 | $58.46 | 1,381,500 | — | — |
| 2021-11-02 | $25.13 | $61.86 | 967,800 | — | — |
| 2021-11-01 | $24.61 | $60.58 | 664,600 | — | — |
| 2021-10-29 | $23.97 | $59.01 | 656,300 | — | — |
| 2021-10-28 | $24.40 | $60.06 | 591,900 | — | — |
| 2021-10-27 | $24.43 | $60.14 | 570,300 | — | — |
| 2021-10-26 | $25.72 | $63.31 | 476,100 | — | — |
| 2021-10-25 | $26.14 | $64.35 | 499,300 | — | — |
| 2021-10-22 | $25.40 | $62.53 | 405,900 | — | — |
| 2021-10-21 | $25.70 | $63.26 | 709,300 | — | — |
| 2021-10-20 | $25.60 | $63.02 | 863,900 | — | — |
| 2021-10-19 | $26.64 | $65.58 | 1,028,900 | — | — |
| 2021-10-18 | $27.29 | $67.18 | 991,500 | — | — |
| 2021-10-15 | $26.43 | $65.06 | 563,700 | — | — |
| 2021-10-14 | $26.11 | $64.27 | 522,400 | — | — |
| 2021-10-13 | $26.91 | $66.24 | 686,600 | — | — |
| 2021-10-12 | $26.92 | $66.27 | 725,200 | — | — |
| 2021-10-11 | $27.35 | $67.33 | 531,900 | — | — |
| 2021-10-08 | $26.88 | $66.17 | 379,900 | — | — |
| 2021-10-07 | $26.92 | $66.27 | 1,083,000 | — | — |
| 2021-10-06 | $27.29 | $67.18 | 939,900 | — | — |
| 2021-10-05 | $28.05 | $69.05 | 1,559,600 | — | — |
| 2021-10-04 | $27.12 | $66.76 | 1,365,200 | — | — |
| 2021-10-01 | $25.49 | $62.75 | 864,200 | — | — |
| 2021-09-30 | $23.27 | $57.28 | 797,200 | — | — |
| 2021-09-29 | $23.12 | $56.91 | 834,200 | — | — |
| 2021-09-28 | $22.14 | $54.50 | 830,800 | — | — |
| 2021-09-27 | $22.30 | $54.89 | 1,072,200 | — | — |
| 2021-09-24 | $21.63 | $53.24 | 610,700 | — | — |
| 2021-09-23 | $22.18 | $54.60 | 628,600 | — | — |
| 2021-09-22 | $22.16 | $54.55 | 684,700 | — | — |
| 2021-09-21 | $21.80 | $53.66 | 800,100 | — | — |
| 2021-09-20 | $22.08 | $54.35 | 1,356,800 | — | — |
| 2021-09-17 | $23.35 | $57.48 | 1,290,600 | — | — |
| 2021-09-16 | $23.54 | $57.95 | 1,101,800 | — | — |
| 2021-09-15 | $24.69 | $60.78 | 820,400 | — | — |
| 2021-09-14 | $24.36 | $59.97 | 779,400 | — | — |
| 2021-09-13 | $24.64 | $60.65 | 1,141,700 | — | — |
| 2021-09-10 | $26.45 | $65.11 | 1,216,900 | — | — |
| 2021-09-09 | $25.73 | $63.34 | 1,136,400 | — | — |
| 2021-09-08 | $24.89 | $61.27 | 750,900 | — | — |
| 2021-09-07 | $25.39 | $62.50 | 1,065,800 | — | — |
| 2021-09-03 | $24.66 | $60.70 | 625,100 | — | — |
| 2021-09-02 | $24.75 | $60.93 | 1,222,400 | — | — |
| 2021-09-01 | $22.99 | $56.59 | 618,300 | — | — |
| 2021-08-31 | $22.39 | $55.12 | 514,200 | — | — |
| 2021-08-30 | $21.78 | $53.61 | 361,000 | — | — |
| 2021-08-27 | $22.31 | $54.92 | 807,500 | — | — |
| 2021-08-26 | $21.33 | $52.51 | 573,100 | — | — |
| 2021-08-25 | $20.95 | $51.57 | 659,300 | — | — |
| 2021-08-24 | $20.71 | $50.98 | 812,300 | — | — |
| 2021-08-23 | $19.75 | $48.62 | 803,700 | — | — |
| 2021-08-20 | $18.78 | $46.23 | 764,000 | — | — |
| 2021-08-19 | $18.10 | $44.56 | 697,800 | — | — |
| 2021-08-18 | $18.84 | $46.38 | 798,200 | — | — |
| 2021-08-17 | $19.11 | $47.04 | 664,300 | — | — |
| 2021-08-16 | $19.14 | $47.12 | 1,513,800 | — | — |
| 2021-08-13 | $17.96 | $44.21 | 4,126,300 | — | — |
| 2021-08-12 | $18.40 | $45.29 | 853,100 | — | — |
| 2021-08-11 | $18.86 | $46.43 | 1,118,400 | — | — |
| 2021-08-10 | $17.65 | $43.45 | 1,245,200 | — | — |
| 2021-08-09 | $17.33 | $42.66 | 1,555,100 | — | — |
| 2021-08-06 | $18.92 | $46.57 | 726,500 | — | — |
| 2021-08-05 | $19.05 | $46.77 | 761,900 | — | — |
| 2021-08-04 | $18.45 | $45.30 | 553,300 | — | — |
| 2021-08-03 | $19.41 | $47.65 | 704,500 | — | — |
| 2021-08-02 | $19.21 | $47.16 | 932,700 | — | — |
| 2021-07-30 | $18.67 | $45.84 | 832,000 | — | — |
| 2021-07-29 | $19.38 | $47.58 | 887,300 | — | — |
| 2021-07-28 | $18.08 | $44.39 | 741,500 | — | — |
| 2021-07-27 | $17.77 | $43.63 | 532,600 | — | — |
| 2021-07-26 | $17.89 | $43.92 | 640,900 | — | — |
| 2021-07-23 | $17.70 | $43.46 | 512,200 | — | — |
| 2021-07-22 | $17.43 | $42.79 | 441,200 | — | — |
| 2021-07-21 | $17.63 | $43.28 | 914,900 | — | — |
| 2021-07-20 | $16.89 | $41.47 | 694,200 | — | — |
| 2021-07-19 | $16.43 | $40.34 | 855,800 | — | — |
| 2021-07-16 | $17.14 | $42.08 | 516,500 | — | — |
| 2021-07-15 | $17.70 | $43.46 | 485,200 | — | — |
| 2021-07-14 | $17.67 | $43.38 | 853,600 | — | — |
| 2021-07-13 | $17.42 | $42.77 | 605,600 | — | — |
| 2021-07-12 | $17.99 | $44.17 | 720,600 | — | — |
| 2021-07-09 | $17.66 | $43.36 | 759,800 | — | — |
| 2021-07-08 | $17.20 | $42.23 | 1,086,800 | — | — |
| 2021-07-07 | $18.09 | $44.41 | 1,049,500 | — | — |
| 2021-07-06 | $16.48 | $40.46 | 554,600 | — | — |
| 2021-07-02 | $17.29 | $42.45 | 376,100 | — | — |
| 2021-07-01 | $17.36 | $42.62 | 422,700 | — | — |
| 2021-06-30 | $17.20 | $42.23 | 434,300 | — | — |
| 2021-06-29 | $16.91 | $41.52 | 334,300 | — | — |
| 2021-06-28 | $17.13 | $42.06 | 499,200 | — | — |
| 2021-06-25 | $17.74 | $43.55 | 1,602,700 | — | — |
| 2021-06-24 | $18.31 | $44.95 | 1,052,700 | — | — |
| 2021-06-23 | $17.48 | $42.92 | 630,000 | — | — |
| 2021-06-22 | $16.70 | $41.00 | 428,200 | — | — |
| 2021-06-21 | $16.31 | $40.04 | 1,125,600 | — | — |
| 2021-06-18 | $16.34 | $40.12 | 3,666,800 | — | — |
| 2021-06-17 | $16.47 | $40.44 | 1,259,200 | — | — |
| 2021-06-16 | $17.22 | $42.28 | 598,000 | — | — |
| 2021-06-15 | $17.51 | $42.99 | 886,300 | — | — |
| 2021-06-14 | $17.64 | $43.31 | 903,600 | — | — |
| 2021-06-11 | $17.82 | $43.75 | 521,900 | — | — |
| 2021-06-10 | $18.16 | $44.59 | 382,700 | — | — |
| 2021-06-09 | $18.45 | $45.30 | 421,200 | — | — |
| 2021-06-08 | $18.72 | $45.96 | 317,500 | — | — |
| 2021-06-07 | $18.37 | $45.10 | 384,700 | — | — |
| 2021-06-04 | $19.34 | $47.48 | 472,900 | — | — |
| 2021-06-03 | $19.58 | $48.07 | 699,900 | — | — |
| 2021-06-02 | $19.03 | $46.72 | 430,300 | — | — |
| 2021-06-01 | $19.00 | $46.65 | 489,600 | — | — |
| 2021-05-28 | $18.30 | $44.93 | 533,200 | — | — |
| 2021-05-27 | $19.13 | $46.97 | 1,080,300 | — | — |
| 2021-05-26 | $17.56 | $43.11 | 466,500 | — | — |
| 2021-05-25 | $17.09 | $41.96 | 825,500 | — | — |
| 2021-05-24 | $17.88 | $43.90 | 540,200 | — | — |
| 2021-05-21 | $17.47 | $42.89 | 1,153,600 | — | — |
| 2021-05-20 | $16.73 | $41.07 | 794,200 | — | — |
| 2021-05-19 | $16.29 | $39.99 | 583,600 | — | — |
| 2021-05-18 | $16.73 | $41.07 | 608,000 | — | — |
| 2021-05-17 | $17.48 | $42.92 | 762,900 | — | — |
| 2021-05-14 | $16.27 | $39.95 | 713,000 | — | — |
| 2021-05-13 | $15.99 | $39.26 | 593,900 | — | — |
| 2021-05-12 | $16.08 | $39.48 | 521,900 | — | — |
| 2021-05-11 | $16.86 | $41.39 | 743,100 | — | — |
| 2021-05-10 | $15.79 | $38.77 | 1,555,200 | — | — |
| 2021-05-07 | $16.14 | $39.63 | 1,094,400 | — | — |
| 2021-05-06 | $16.46 | $40.41 | 1,324,300 | — | — |
| 2021-05-05 | $17.38 | $42.55 | 701,800 | — | — |
| 2021-05-04 | $17.35 | $42.47 | 731,600 | — | — |
| 2021-05-03 | $16.82 | $41.18 | 910,800 | — | — |
| 2021-04-30 | $15.85 | $38.80 | 1,185,900 | — | — |
| 2021-04-29 | $16.78 | $41.08 | 794,000 | — | — |
| 2021-04-28 | $17.95 | $43.94 | 395,100 | — | — |
| 2021-04-27 | $17.82 | $43.63 | 383,000 | — | — |
| 2021-04-26 | $17.94 | $43.92 | 342,300 | — | — |
| 2021-04-23 | $17.48 | $42.79 | 552,700 | — | — |
| 2021-04-22 | $17.75 | $43.45 | 444,700 | — | — |
| 2021-04-21 | $17.81 | $43.60 | 417,400 | — | — |
| 2021-04-20 | $17.48 | $42.79 | 533,500 | — | — |
| 2021-04-19 | $18.17 | $44.48 | 576,200 | — | — |
| 2021-04-16 | $18.61 | $45.56 | 533,000 | — | — |
| 2021-04-15 | $18.70 | $45.78 | 572,100 | — | — |
| 2021-04-14 | $18.22 | $44.60 | 837,200 | — | — |
| 2021-04-13 | $17.15 | $41.98 | 450,700 | — | — |
| 2021-04-12 | $16.57 | $40.56 | 614,800 | — | — |
| 2021-04-09 | $16.86 | $41.27 | 1,113,000 | — | — |
| 2021-04-08 | $17.18 | $42.06 | 695,400 | — | — |
| 2021-04-07 | $17.87 | $43.75 | 679,100 | — | — |
| 2021-04-06 | $17.68 | $43.28 | 741,100 | — | — |
| 2021-04-05 | $16.95 | $41.50 | 489,100 | — | — |
| 2021-04-01 | $16.86 | $41.27 | 680,100 | — | — |
| 2021-03-31 | $17.13 | $41.94 | 906,400 | — | — |
| 2021-03-30 | $16.81 | $41.15 | 794,200 | — | — |
| 2021-03-29 | $16.80 | $41.13 | 645,800 | — | — |
| 2021-03-26 | $17.13 | $41.94 | 795,900 | — | — |
| 2021-03-25 | $16.22 | $39.71 | 1,231,300 | — | — |
| 2021-03-24 | $15.96 | $39.07 | 652,800 | — | — |
| 2021-03-23 | $16.43 | $40.22 | 817,000 | — | — |
| 2021-03-22 | $17.71 | $43.36 | 707,300 | — | — |
| 2021-03-19 | $18.68 | $45.73 | 1,718,200 | — | — |
| 2021-03-18 | $18.70 | $45.78 | 923,500 | — | — |
| 2021-03-17 | $19.53 | $47.81 | 863,300 | — | — |
| 2021-03-16 | $18.54 | $45.39 | 582,000 | — | — |
| 2021-03-15 | $18.91 | $46.29 | 716,400 | — | — |
| 2021-03-12 | $19.24 | $47.10 | 557,000 | — | — |
| 2021-03-11 | $19.79 | $48.45 | 931,100 | — | — |
| 2021-03-10 | $19.63 | $48.06 | 1,141,400 | — | — |
| 2021-03-09 | $20.36 | $49.84 | 489,800 | — | — |
| 2021-03-08 | $20.43 | $50.01 | 565,400 | — | — |
| 2021-03-05 | $20.21 | $49.48 | 547,800 | — | — |
| 2021-03-04 | $19.47 | $47.66 | 789,900 | — | — |
| 2021-03-03 | $20.31 | $49.72 | 608,200 | — | — |
| 2021-03-02 | $19.47 | $47.66 | 383,900 | — | — |
| 2021-03-01 | $19.48 | $47.69 | 988,400 | — | — |
| 2021-02-26 | $19.17 | $46.93 | 1,223,800 | — | — |
| 2021-02-25 | $19.85 | $48.47 | 2,782,500 | — | — |
| 2021-02-24 | $25.63 | $62.59 | 1,067,400 | — | — |
| 2021-02-23 | $25.36 | $61.93 | 1,889,400 | — | — |
| 2021-02-22 | $23.68 | $57.82 | 1,181,800 | — | — |
| 2021-02-19 | $22.73 | $55.51 | 955,500 | — | — |
| 2021-02-18 | $21.78 | $53.19 | 364,900 | — | — |
| 2021-02-17 | $22.03 | $53.80 | 386,800 | — | — |
| 2021-02-16 | $22.20 | $54.21 | 564,500 | — | — |
| 2021-02-12 | $21.91 | $53.50 | 525,500 | — | — |
| 2021-02-11 | $21.44 | $52.35 | 1,032,400 | — | — |
| 2021-02-10 | $21.37 | $52.18 | 574,600 | — | — |
| 2021-02-09 | $22.19 | $54.19 | 529,500 | — | — |
| 2021-02-08 | $23.01 | $56.19 | 665,400 | — | — |
| 2021-02-05 | $21.89 | $53.45 | 431,900 | — | — |
| 2021-02-04 | $21.55 | $52.62 | 616,100 | — | — |
| 2021-02-03 | $22.12 | $54.02 | 583,300 | — | — |
| 2021-02-02 | $22.88 | $55.87 | 578,900 | — | — |
| 2021-02-01 | $22.94 | $56.02 | 640,600 | — | — |
| 2021-01-29 | $23.02 | $56.21 | 765,900 | — | — |
| 2021-01-28 | $23.29 | $56.87 | 942,300 | — | — |
| 2021-01-27 | $22.16 | $54.11 | 823,000 | — | — |
| 2021-01-26 | $22.79 | $55.65 | 333,500 | — | — |
| 2021-01-25 | $22.85 | $55.80 | 324,600 | — | — |
| 2021-01-22 | $23.29 | $56.87 | 436,700 | — | — |
| 2021-01-21 | $23.04 | $56.26 | 484,300 | — | — |
| 2021-01-20 | $23.53 | $57.46 | 528,800 | — | — |
| 2021-01-19 | $23.85 | $58.24 | 581,200 | — | — |
| 2021-01-15 | $23.02 | $56.21 | 803,800 | — | — |
| 2021-01-14 | $23.20 | $56.65 | 505,200 | — | — |
| 2021-01-13 | $22.53 | $55.02 | 595,700 | — | — |
| 2021-01-12 | $23.13 | $56.48 | 513,300 | — | — |
| 2021-01-11 | $22.76 | $55.58 | 342,500 | — | — |
| 2021-01-08 | $22.86 | $55.82 | 720,400 | — | — |
| 2021-01-07 | $22.98 | $56.12 | 715,200 | — | — |
| 2021-01-06 | $23.59 | $57.61 | 983,900 | — | — |
| 2021-01-05 | $22.77 | $55.60 | 656,800 | — | — |
| 2021-01-04 | $22.24 | $54.31 | 707,600 | — | — |