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
- 1999-07-20 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 | $23.98 | $42.21 | 865 | — | — |
| 2021-12-30 | $23.36 | $41.12 | 5,841 | — | — |
| 2021-12-29 | $23.38 | $41.15 | 2,380 | — | — |
| 2021-12-28 | $23.67 | $41.65 | 3,677 | — | — |
| 2021-12-27 | $23.69 | $41.69 | 2,271 | — | — |
| 2021-12-23 | $23.11 | $40.68 | 1,839 | — | — |
| 2021-12-22 | $22.89 | $40.29 | 6,922 | — | — |
| 2021-12-21 | $22.73 | $39.99 | 28,771 | — | — |
| 2021-12-20 | $23.07 | $40.60 | 14,710 | — | — |
| 2021-12-17 | $22.98 | $40.43 | 4,759 | — | — |
| 2021-12-16 | $22.45 | $39.51 | 6,165 | — | — |
| 2021-12-15 | $22.19 | $39.05 | 3,461 | — | — |
| 2021-12-14 | $22.22 | $39.10 | 9,085 | — | — |
| 2021-12-13 | $22.30 | $39.00 | 24,985 | — | — |
| 2021-12-10 | $22.45 | $39.26 | 11,681 | — | — |
| 2021-12-09 | $22.19 | $38.81 | 3,677 | — | — |
| 2021-12-08 | $22.24 | $38.89 | 4,110 | — | — |
| 2021-12-07 | $22.07 | $38.60 | 865 | — | — |
| 2021-12-06 | $22.06 | $38.58 | 14,602 | — | — |
| 2021-12-03 | $22.36 | $39.10 | 1,622 | — | — |
| 2021-12-02 | $22.37 | $39.13 | 1,731 | — | — |
| 2021-12-01 | $22.05 | $38.57 | 27,905 | — | — |
| 2021-11-30 | $22.86 | $39.99 | 7,355 | — | — |
| 2021-11-29 | $22.10 | $38.65 | 5,624 | — | — |
| 2021-11-26 | $22.33 | $39.05 | 3,137 | — | — |
| 2021-11-24 | $22.79 | $39.86 | 18,387 | — | — |
| 2021-11-23 | $22.72 | $39.73 | 5,408 | — | — |
| 2021-11-22 | $22.71 | $39.71 | 2,380 | — | — |
| 2021-11-19 | $22.75 | $39.79 | 3,569 | — | — |
| 2021-11-18 | $23.38 | $40.89 | 4,975 | — | — |
| 2021-11-17 | $23.52 | $41.14 | 2,704 | — | — |
| 2021-11-16 | $23.65 | $41.36 | 6,165 | — | — |
| 2021-11-15 | $23.80 | $41.62 | 11,789 | — | — |
| 2021-11-12 | $23.95 | $41.88 | 2,704 | — | — |
| 2021-11-11 | $23.76 | $41.56 | 25,958 | — | — |
| 2021-11-10 | $22.61 | $39.54 | 14,602 | — | — |
| 2021-11-09 | $22.63 | $39.58 | 757 | — | — |
| 2021-11-08 | $22.58 | $39.49 | 2,271 | — | — |
| 2021-11-05 | $22.56 | $39.45 | 6,814 | — | — |
| 2021-11-04 | $22.64 | $39.60 | 1,622 | — | — |
| 2021-11-03 | $22.42 | $39.21 | 4,651 | — | — |
| 2021-11-02 | $22.49 | $39.33 | 11,032 | — | — |
| 2021-11-01 | $22.42 | $39.21 | 3,569 | — | — |
| 2021-10-29 | $22.16 | $38.76 | 4,218 | — | — |
| 2021-10-28 | $22.28 | $38.97 | 9,843 | — | — |
| 2021-10-27 | $22.01 | $38.50 | 2,488 | — | — |
| 2021-10-26 | $22.00 | $38.47 | 6,598 | — | — |
| 2021-10-25 | $21.87 | $38.24 | 5,949 | — | — |
| 2021-10-22 | $21.86 | $38.23 | 9,734 | — | — |
| 2021-10-21 | $21.83 | $38.18 | 6,814 | — | — |
| 2021-10-20 | $21.83 | $38.18 | 1,947 | — | — |
| 2021-10-19 | $21.84 | $38.19 | 3,353 | — | — |
| 2021-10-18 | $21.92 | $38.34 | 4,218 | — | — |
| 2021-10-15 | $21.80 | $38.13 | 3,461 | — | — |
| 2021-10-14 | $21.76 | $38.06 | 8,112 | — | — |
| 2021-10-13 | $21.64 | $37.85 | 1,082 | — | — |
| 2021-10-12 | $21.55 | $37.69 | 3,028 | — | — |
| 2021-10-11 | $21.64 | $37.85 | 8,220 | — | — |
| 2021-10-08 | $21.72 | $37.98 | 23,903 | — | — |
| 2021-10-07 | $21.64 | $37.85 | 6,922 | — | — |
| 2021-10-06 | $21.67 | $37.90 | 2,271 | — | — |
| 2021-10-05 | $21.61 | $37.79 | 1,514 | — | — |
| 2021-10-04 | $21.37 | $37.37 | 2,596 | — | — |
| 2021-10-01 | $21.18 | $37.05 | 20,010 | — | — |
| 2021-09-30 | $21.41 | $37.45 | 3,894 | — | — |
| 2021-09-29 | $21.28 | $37.22 | 6,273 | — | — |
| 2021-09-28 | $21.26 | $37.19 | 2,812 | — | — |
| 2021-09-27 | $21.25 | $37.16 | 12,438 | — | — |
| 2021-09-24 | $20.98 | $36.69 | 8,004 | — | — |
| 2021-09-23 | $20.68 | $36.17 | 18,712 | — | — |
| 2021-09-22 | $20.57 | $35.98 | 7,571 | — | — |
| 2021-09-21 | $20.50 | $35.85 | 2,704 | — | — |
| 2021-09-20 | $20.53 | $35.91 | 7,571 | — | — |
| 2021-09-17 | $20.58 | $35.99 | 38,397 | — | — |
| 2021-09-16 | $20.82 | $36.41 | 11,357 | — | — |
| 2021-09-15 | $20.89 | $36.54 | 10,708 | — | — |
| 2021-09-14 | $20.80 | $36.38 | 17,197 | — | — |
| 2021-09-13 | $21.04 | $36.56 | 2,920 | — | — |
| 2021-09-10 | $20.90 | $36.32 | 9,410 | — | — |
| 2021-09-09 | $21.11 | $36.67 | 13,412 | — | — |
| 2021-09-08 | $21.22 | $36.87 | 4,435 | — | — |
| 2021-09-07 | $20.95 | $36.40 | 16,548 | — | — |
| 2021-09-03 | $20.91 | $36.34 | 13,412 | — | — |
| 2021-09-02 | $21.15 | $36.75 | 3,245 | — | — |
| 2021-09-01 | $21.28 | $36.98 | 1,082 | — | — |
| 2021-08-31 | $21.14 | $36.72 | 1,947 | — | — |
| 2021-08-30 | $21.14 | $36.72 | 1,406 | — | — |
| 2021-08-27 | $21.09 | $36.64 | 5,841 | — | — |
| 2021-08-26 | $21.14 | $36.72 | 4,759 | — | — |
| 2021-08-25 | $20.99 | $36.46 | 25,526 | — | — |
| 2021-08-24 | $21.04 | $36.56 | 3,569 | — | — |
| 2021-08-23 | $21.08 | $36.62 | 1,731 | — | — |
| 2021-08-20 | $21.06 | $36.59 | 973 | — | — |
| 2021-08-19 | $21.01 | $36.50 | 13,628 | — | — |
| 2021-08-18 | $21.20 | $36.83 | 6,273 | — | — |
| 2021-08-17 | $21.05 | $36.58 | 3,894 | — | — |
| 2021-08-16 | $21.22 | $36.87 | 2,488 | — | — |
| 2021-08-13 | $21.22 | $36.87 | 973 | — | — |
| 2021-08-12 | $21.08 | $36.62 | 8,653 | — | — |
| 2021-08-11 | $21.02 | $36.53 | 21,308 | — | — |
| 2021-08-10 | $21.05 | $36.58 | 1,190 | — | — |
| 2021-08-09 | $21.09 | $36.64 | 9,194 | — | — |
| 2021-08-06 | $21.13 | $36.70 | 4,110 | — | — |
| 2021-08-05 | $21.11 | $36.67 | 4,759 | — | — |
| 2021-08-04 | $21.00 | $36.48 | 3,786 | — | — |
| 2021-08-03 | $21.10 | $36.66 | 1,947 | — | — |
| 2021-08-02 | $21.13 | $36.70 | 973 | — | — |
| 2021-07-30 | $21.11 | $36.67 | 10,492 | — | — |
| 2021-07-29 | $21.16 | $36.77 | 6,598 | — | — |
| 2021-07-28 | $21.16 | $36.77 | 9,085 | — | — |
| 2021-07-27 | $21.34 | $37.07 | 4,435 | — | — |
| 2021-07-26 | $21.19 | $36.82 | 5,192 | — | — |
| 2021-07-23 | $21.13 | $36.70 | 2,920 | — | — |
| 2021-07-22 | $21.40 | $37.19 | 10,275 | — | — |
| 2021-07-21 | $21.26 | $36.95 | 9,518 | — | — |
| 2021-07-20 | $21.07 | $36.61 | 14,710 | — | — |
| 2021-07-19 | $20.82 | $36.17 | 20,226 | — | — |
| 2021-07-16 | $21.46 | $37.28 | 22,389 | — | — |
| 2021-07-15 | $21.45 | $37.27 | 20,767 | — | — |
| 2021-07-14 | $20.80 | $36.14 | 30,717 | — | — |
| 2021-07-13 | $20.44 | $35.52 | 19,036 | — | — |
| 2021-07-12 | $20.91 | $36.34 | 4,110 | — | — |
| 2021-07-09 | $21.26 | $36.93 | 28,554 | — | — |
| 2021-07-08 | $20.17 | $35.05 | 29,528 | — | — |
| 2021-07-07 | $20.39 | $35.42 | 19,793 | — | — |
| 2021-07-06 | $20.69 | $35.95 | 50,294 | — | — |
| 2021-07-02 | $20.85 | $36.22 | 30,177 | — | — |
| 2021-07-01 | $21.07 | $36.61 | 14,926 | — | — |
| 2021-06-30 | $21.20 | $36.83 | 46,076 | — | — |
| 2021-06-29 | $20.68 | $35.93 | 21,524 | — | — |
| 2021-06-28 | $21.00 | $36.48 | 21,848 | — | — |
| 2021-06-25 | $20.67 | $35.92 | 815,635 | — | — |
| 2021-06-24 | $21.34 | $37.07 | 57,649 | — | — |
| 2021-06-23 | $20.28 | $35.24 | 28,662 | — | — |
| 2021-06-22 | $20.31 | $35.29 | 22,822 | — | — |
| 2021-06-21 | $20.29 | $35.26 | 34,828 | — | — |
| 2021-06-18 | $20.18 | $35.07 | 53,647 | — | — |
| 2021-06-17 | $20.40 | $35.44 | 29,636 | — | — |
| 2021-06-16 | $20.54 | $35.69 | 22,281 | — | — |
| 2021-06-15 | $20.94 | $36.38 | 18,928 | — | — |
| 2021-06-14 | $21.07 | $36.61 | 16,116 | — | — |
| 2021-06-11 | $22.03 | $38.04 | 8,653 | — | — |
| 2021-06-10 | $21.94 | $37.88 | 11,032 | — | — |
| 2021-06-09 | $21.93 | $37.86 | 8,653 | — | — |
| 2021-06-08 | $21.89 | $37.80 | 9,410 | — | — |
| 2021-06-07 | $21.83 | $37.69 | 13,304 | — | — |
| 2021-06-04 | $21.96 | $37.91 | 17,089 | — | — |
| 2021-06-03 | $22.03 | $38.04 | 17,306 | — | — |
| 2021-06-02 | $22.04 | $38.05 | 10,924 | — | — |
| 2021-06-01 | $22.28 | $38.47 | 10,924 | — | — |
| 2021-05-28 | $22.33 | $38.55 | 13,196 | — | — |
| 2021-05-27 | $22.69 | $39.17 | 12,763 | — | — |
| 2021-05-26 | $22.76 | $39.30 | 35,909 | — | — |
| 2021-05-25 | $21.64 | $37.37 | 21,740 | — | — |
| 2021-05-24 | $21.63 | $37.35 | 9,085 | — | — |
| 2021-05-21 | $21.76 | $37.58 | 14,818 | — | — |
| 2021-05-20 | $21.91 | $37.83 | 64,139 | — | — |
| 2021-05-19 | $21.00 | $36.25 | 20,226 | — | — |
| 2021-05-18 | $21.33 | $36.82 | 15,359 | — | — |
| 2021-05-17 | $21.52 | $37.16 | 15,359 | — | — |
| 2021-05-14 | $21.01 | $36.27 | 24,012 | — | — |
| 2021-05-13 | $20.86 | $36.01 | 13,844 | — | — |
| 2021-05-12 | $20.05 | $34.62 | 14,710 | — | — |
| 2021-05-11 | $20.62 | $35.60 | 16,008 | — | — |
| 2021-05-10 | $20.65 | $35.66 | 19,036 | — | — |
| 2021-05-07 | $20.44 | $35.29 | 10,600 | — | — |
| 2021-05-06 | $20.79 | $35.90 | 32,772 | — | — |
| 2021-05-05 | $20.71 | $35.76 | 55,594 | — | — |
| 2021-05-04 | $19.89 | $34.33 | 20,875 | — | — |
| 2021-05-03 | $20.69 | $35.72 | 35,044 | — | — |
| 2021-04-30 | $19.91 | $34.38 | 23,254 | — | — |
| 2021-04-29 | $19.91 | $34.38 | 15,142 | — | — |
| 2021-04-28 | $19.56 | $33.78 | 19,361 | — | — |
| 2021-04-27 | $19.51 | $33.68 | 15,034 | — | — |
| 2021-04-26 | $19.59 | $33.82 | 21,199 | — | — |
| 2021-04-23 | $19.76 | $34.11 | 26,067 | — | — |
| 2021-04-22 | $19.81 | $34.21 | 16,116 | — | — |
| 2021-04-21 | $19.52 | $33.70 | 11,681 | — | — |
| 2021-04-20 | $19.42 | $33.52 | 11,681 | — | — |
| 2021-04-19 | $19.47 | $33.62 | 19,144 | — | — |
| 2021-04-16 | $19.44 | $33.57 | 12,979 | — | — |
| 2021-04-15 | $19.48 | $33.63 | 11,032 | — | — |
| 2021-04-14 | $19.44 | $33.57 | 10,600 | — | — |
| 2021-04-13 | $19.52 | $33.70 | 7,030 | — | — |
| 2021-04-12 | $19.42 | $33.52 | 11,898 | — | — |
| 2021-04-09 | $19.42 | $33.52 | 20,442 | — | — |
| 2021-04-08 | $19.65 | $33.92 | 7,679 | — | — |
| 2021-04-07 | $19.65 | $33.92 | 20,659 | — | — |
| 2021-04-06 | $19.55 | $33.76 | 14,385 | — | — |
| 2021-04-05 | $19.77 | $34.13 | 25,634 | — | — |
| 2021-04-01 | $20.89 | $36.07 | 11,898 | — | — |
| 2021-03-31 | $19.68 | $33.98 | 25,201 | — | — |
| 2021-03-30 | $19.72 | $34.05 | 9,843 | — | — |
| 2021-03-29 | $19.71 | $34.03 | 10,383 | — | — |
| 2021-03-26 | $19.89 | $34.33 | 4,543 | — | — |
| 2021-03-25 | $19.51 | $33.68 | 10,383 | — | — |
| 2021-03-24 | $19.42 | $33.52 | 15,034 | — | — |
| 2021-03-23 | $19.42 | $33.52 | 14,277 | — | — |
| 2021-03-22 | $19.42 | $33.52 | 14,169 | — | — |
| 2021-03-19 | $19.53 | $33.71 | 70,196 | — | — |
| 2021-03-18 | $19.67 | $33.95 | 18,279 | — | — |
| 2021-03-17 | $19.42 | $33.52 | 12,438 | — | — |
| 2021-03-16 | $19.98 | $34.49 | 17,738 | — | — |
| 2021-03-15 | $20.47 | $35.34 | 18,820 | — | — |
| 2021-03-12 | $20.47 | $35.34 | 14,926 | — | — |
| 2021-03-11 | $21.02 | $36.09 | 34,936 | — | — |
| 2021-03-10 | $23.55 | $40.42 | 26,283 | — | — |
| 2021-03-09 | $23.10 | $39.65 | 12,222 | — | — |
| 2021-03-08 | $22.48 | $38.58 | 13,520 | — | — |
| 2021-03-05 | $21.73 | $37.30 | 20,767 | — | — |
| 2021-03-04 | $20.75 | $35.61 | 20,010 | — | — |
| 2021-03-03 | $20.26 | $34.77 | 9,085 | — | — |
| 2021-03-02 | $19.81 | $34.01 | 13,628 | — | — |
| 2021-03-01 | $20.27 | $34.79 | 29,420 | — | — |
| 2021-02-26 | $18.62 | $31.96 | 11,032 | — | — |
| 2021-02-25 | $18.64 | $32.00 | 7,139 | — | — |
| 2021-02-24 | $18.90 | $32.44 | 7,896 | — | — |
| 2021-02-23 | $18.72 | $32.14 | 7,788 | — | — |
| 2021-02-22 | $18.49 | $31.74 | 5,192 | — | — |
| 2021-02-19 | $18.64 | $32.00 | 8,761 | — | — |
| 2021-02-18 | $18.57 | $31.87 | 6,814 | — | — |
| 2021-02-17 | $18.93 | $32.50 | 4,975 | — | — |
| 2021-02-16 | $19.08 | $32.76 | 5,841 | — | — |
| 2021-02-12 | $19.33 | $33.19 | 8,436 | — | — |
| 2021-02-11 | $19.23 | $33.01 | 15,467 | — | — |
| 2021-02-10 | $19.06 | $32.71 | 17,630 | — | — |
| 2021-02-09 | $19.18 | $32.93 | 7,788 | — | — |
| 2021-02-08 | $19.29 | $33.11 | 15,683 | — | — |
| 2021-02-05 | $18.20 | $31.23 | 7,463 | — | — |
| 2021-02-04 | $17.73 | $30.44 | 24,660 | — | — |
| 2021-02-03 | $17.78 | $30.52 | 21,848 | — | — |
| 2021-02-02 | $18.17 | $31.19 | 11,140 | — | — |
| 2021-02-01 | $17.15 | $29.44 | 9,843 | — | — |
| 2021-01-29 | $16.97 | $29.14 | 139,635 | — | — |
| 2021-01-28 | $17.23 | $29.58 | 11,032 | — | — |
| 2021-01-27 | $17.57 | $30.15 | 15,791 | — | — |
| 2021-01-26 | $18.03 | $30.95 | 17,630 | — | — |
| 2021-01-25 | $18.54 | $31.82 | 3,677 | — | — |
| 2021-01-22 | $18.73 | $32.15 | 8,761 | — | — |
| 2021-01-21 | $18.49 | $31.74 | 6,381 | — | — |
| 2021-01-20 | $18.72 | $32.14 | 8,545 | — | — |
| 2021-01-19 | $18.74 | $32.17 | 37,423 | — | — |
| 2021-01-15 | $19.42 | $33.33 | 4,002 | — | — |
| 2021-01-14 | $19.31 | $33.15 | 10,275 | — | — |
| 2021-01-13 | $19.09 | $32.77 | 6,814 | — | — |
| 2021-01-12 | $19.42 | $33.33 | 5,192 | — | — |
| 2021-01-11 | $19.32 | $33.17 | 16,548 | — | — |
| 2021-01-08 | $19.67 | $33.76 | 6,165 | — | — |
| 2021-01-07 | $19.74 | $33.88 | 15,467 | — | — |
| 2021-01-06 | $20.33 | $34.90 | 17,414 | — | — |
| 2021-01-05 | $19.34 | $33.20 | 11,681 | — | — |
| 2021-01-04 | $19.69 | $33.81 | 12,438 | — | — |