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
- 2019-05-23 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 | $23.64 | $23.64 | 368,400 | — | — |
| 2021-12-30 | $23.52 | $23.52 | 146,000 | — | — |
| 2021-12-29 | $23.33 | $23.33 | 132,400 | — | — |
| 2021-12-28 | $23.05 | $23.05 | 158,100 | — | — |
| 2021-12-27 | $23.29 | $23.29 | 193,200 | — | — |
| 2021-12-23 | $23.37 | $23.37 | 255,000 | — | — |
| 2021-12-22 | $23.29 | $23.29 | 301,500 | — | — |
| 2021-12-21 | $22.89 | $22.89 | 283,000 | — | — |
| 2021-12-20 | $21.92 | $21.92 | 311,000 | — | — |
| 2021-12-17 | $21.77 | $21.77 | 1,764,100 | — | — |
| 2021-12-16 | $20.98 | $20.98 | 236,100 | — | — |
| 2021-12-15 | $22.09 | $22.09 | 439,000 | — | — |
| 2021-12-14 | $21.55 | $21.55 | 302,200 | — | — |
| 2021-12-13 | $22.66 | $22.66 | 296,000 | — | — |
| 2021-12-10 | $21.84 | $21.84 | 109,100 | — | — |
| 2021-12-09 | $22.20 | $22.20 | 240,300 | — | — |
| 2021-12-08 | $23.54 | $23.54 | 376,700 | — | — |
| 2021-12-07 | $22.54 | $22.54 | 657,700 | — | — |
| 2021-12-06 | $20.95 | $20.95 | 229,700 | — | — |
| 2021-12-03 | $22.06 | $22.06 | 191,500 | — | — |
| 2021-12-02 | $22.51 | $22.51 | 253,000 | — | — |
| 2021-12-01 | $21.37 | $21.37 | 280,700 | — | — |
| 2021-11-30 | $22.00 | $22.00 | 1,010,200 | — | — |
| 2021-11-29 | $22.33 | $22.33 | 752,000 | — | — |
| 2021-11-26 | $23.81 | $23.81 | 217,100 | — | — |
| 2021-11-24 | $24.00 | $24.00 | 191,200 | — | — |
| 2021-11-23 | $24.02 | $24.02 | 345,100 | — | — |
| 2021-11-22 | $24.41 | $24.41 | 647,300 | — | — |
| 2021-11-19 | $23.22 | $23.22 | 313,800 | — | — |
| 2021-11-18 | $23.44 | $23.44 | 510,200 | — | — |
| 2021-11-17 | $23.68 | $23.68 | 227,500 | — | — |
| 2021-11-16 | $23.92 | $23.92 | 200,900 | — | — |
| 2021-11-15 | $23.37 | $23.37 | 323,500 | — | — |
| 2021-11-12 | $23.03 | $23.03 | 346,000 | — | — |
| 2021-11-11 | $22.56 | $22.56 | 143,400 | — | — |
| 2021-11-10 | $22.68 | $22.68 | 114,100 | — | — |
| 2021-11-09 | $23.10 | $23.10 | 113,200 | — | — |
| 2021-11-08 | $23.63 | $23.63 | 103,600 | — | — |
| 2021-11-05 | $23.58 | $23.58 | 185,400 | — | — |
| 2021-11-04 | $23.77 | $23.77 | 184,600 | — | — |
| 2021-11-03 | $24.41 | $24.41 | 267,500 | — | — |
| 2021-11-02 | $22.60 | $22.60 | 307,900 | — | — |
| 2021-11-01 | $22.30 | $22.30 | 378,400 | — | — |
| 2021-10-29 | $21.44 | $21.44 | 256,200 | — | — |
| 2021-10-28 | $22.59 | $22.59 | 214,100 | — | — |
| 2021-10-27 | $21.58 | $21.58 | 186,600 | — | — |
| 2021-10-26 | $22.10 | $22.10 | 102,700 | — | — |
| 2021-10-25 | $22.01 | $22.01 | 227,900 | — | — |
| 2021-10-22 | $22.92 | $22.92 | 210,800 | — | — |
| 2021-10-21 | $22.68 | $22.68 | 158,800 | — | — |
| 2021-10-20 | $22.57 | $22.57 | 164,400 | — | — |
| 2021-10-19 | $22.86 | $22.86 | 160,300 | — | — |
| 2021-10-18 | $23.05 | $23.05 | 207,700 | — | — |
| 2021-10-15 | $23.13 | $23.13 | 206,500 | — | — |
| 2021-10-14 | $24.24 | $24.24 | 193,600 | — | — |
| 2021-10-13 | $24.27 | $24.27 | 353,400 | — | — |
| 2021-10-12 | $25.25 | $25.25 | 507,800 | — | — |
| 2021-10-11 | $25.84 | $25.84 | 268,500 | — | — |
| 2021-10-08 | $25.58 | $25.58 | 312,400 | — | — |
| 2021-10-07 | $25.36 | $25.36 | 486,600 | — | — |
| 2021-10-06 | $25.85 | $25.85 | 406,800 | — | — |
| 2021-10-05 | $26.74 | $26.74 | 446,500 | — | — |
| 2021-10-04 | $26.88 | $26.88 | 379,900 | — | — |
| 2021-10-01 | $25.54 | $25.54 | 312,800 | — | — |
| 2021-09-30 | $25.49 | $25.49 | 581,600 | — | — |
| 2021-09-29 | $24.89 | $24.89 | 235,000 | — | — |
| 2021-09-28 | $25.98 | $25.98 | 351,400 | — | — |
| 2021-09-27 | $26.47 | $26.47 | 263,100 | — | — |
| 2021-09-24 | $25.38 | $25.38 | 262,500 | — | — |
| 2021-09-23 | $24.76 | $24.76 | 586,200 | — | — |
| 2021-09-22 | $27.08 | $27.08 | 375,700 | — | — |
| 2021-09-21 | $27.02 | $27.02 | 295,700 | — | — |
| 2021-09-20 | $26.25 | $26.25 | 295,000 | — | — |
| 2021-09-17 | $26.86 | $26.86 | 1,860,600 | — | — |
| 2021-09-16 | $25.94 | $25.94 | 156,300 | — | — |
| 2021-09-15 | $26.10 | $26.10 | 258,600 | — | — |
| 2021-09-14 | $25.20 | $25.20 | 491,200 | — | — |
| 2021-09-13 | $26.18 | $26.18 | 330,700 | — | — |
| 2021-09-10 | $26.58 | $26.58 | 665,200 | — | — |
| 2021-09-09 | $26.47 | $26.47 | 537,800 | — | — |
| 2021-09-08 | $26.99 | $26.99 | 353,600 | — | — |
| 2021-09-07 | $26.98 | $26.98 | 1,004,000 | — | — |
| 2021-09-03 | $24.81 | $24.81 | 111,100 | — | — |
| 2021-09-02 | $25.49 | $25.49 | 121,400 | — | — |
| 2021-09-01 | $24.56 | $24.56 | 152,300 | — | — |
| 2021-08-31 | $23.50 | $23.50 | 319,000 | — | — |
| 2021-08-30 | $22.89 | $22.89 | 172,800 | — | — |
| 2021-08-27 | $22.92 | $22.92 | 262,900 | — | — |
| 2021-08-26 | $22.47 | $22.47 | 137,200 | — | — |
| 2021-08-25 | $23.12 | $23.12 | 313,800 | — | — |
| 2021-08-24 | $23.67 | $23.67 | 147,500 | — | — |
| 2021-08-23 | $24.80 | $24.80 | 359,800 | — | — |
| 2021-08-20 | $23.69 | $23.69 | 124,200 | — | — |
| 2021-08-19 | $22.54 | $22.54 | 75,300 | — | — |
| 2021-08-18 | $23.17 | $23.17 | 116,400 | — | — |
| 2021-08-17 | $23.52 | $23.52 | 133,600 | — | — |
| 2021-08-16 | $23.00 | $23.00 | 72,200 | — | — |
| 2021-08-13 | $23.44 | $23.44 | 156,000 | — | — |
| 2021-08-12 | $22.76 | $22.76 | 201,800 | — | — |
| 2021-08-11 | $22.38 | $22.38 | 270,300 | — | — |
| 2021-08-10 | $22.83 | $22.83 | 246,200 | — | — |
| 2021-08-09 | $23.20 | $23.20 | 234,900 | — | — |
| 2021-08-06 | $23.17 | $23.17 | 100,700 | — | — |
| 2021-08-05 | $23.70 | $23.70 | 226,200 | — | — |
| 2021-08-04 | $23.30 | $23.30 | 672,600 | — | — |
| 2021-08-03 | $24.51 | $24.51 | 130,600 | — | — |
| 2021-08-02 | $23.47 | $23.47 | 221,200 | — | — |
| 2021-07-30 | $24.50 | $24.50 | 220,100 | — | — |
| 2021-07-29 | $23.49 | $23.49 | 140,300 | — | — |
| 2021-07-28 | $23.93 | $23.93 | 89,900 | — | — |
| 2021-07-27 | $22.72 | $22.72 | 833,500 | — | — |
| 2021-07-26 | $22.84 | $22.84 | 271,600 | — | — |
| 2021-07-23 | $21.93 | $21.93 | 471,800 | — | — |
| 2021-07-22 | $22.25 | $22.25 | 255,300 | — | — |
| 2021-07-21 | $21.57 | $21.57 | 166,800 | — | — |
| 2021-07-20 | $20.41 | $20.41 | 326,000 | — | — |
| 2021-07-19 | $19.19 | $19.19 | 248,600 | — | — |
| 2021-07-16 | $18.65 | $18.65 | 195,400 | — | — |
| 2021-07-15 | $18.67 | $18.67 | 210,200 | — | — |
| 2021-07-14 | $18.89 | $18.89 | 254,800 | — | — |
| 2021-07-13 | $19.36 | $19.36 | 235,400 | — | — |
| 2021-07-12 | $18.77 | $18.77 | 375,700 | — | — |
| 2021-07-09 | $17.62 | $17.62 | 326,800 | — | — |
| 2021-07-08 | $17.26 | $17.26 | 1,476,300 | — | — |
| 2021-07-07 | $18.11 | $18.11 | 1,414,800 | — | — |
| 2021-07-06 | $22.72 | $22.72 | 130,200 | — | — |
| 2021-07-02 | $22.06 | $22.06 | 94,400 | — | — |
| 2021-07-01 | $21.88 | $21.88 | 112,800 | — | — |
| 2021-06-30 | $20.99 | $20.99 | 153,200 | — | — |
| 2021-06-29 | $21.20 | $21.20 | 130,600 | — | — |
| 2021-06-28 | $21.26 | $21.26 | 303,000 | — | — |
| 2021-06-25 | $21.51 | $21.51 | 1,468,800 | — | — |
| 2021-06-24 | $21.72 | $21.72 | 242,800 | — | — |
| 2021-06-23 | $21.75 | $21.75 | 123,600 | — | — |
| 2021-06-22 | $21.50 | $21.50 | 142,100 | — | — |
| 2021-06-21 | $22.52 | $22.52 | 147,100 | — | — |
| 2021-06-18 | $22.69 | $22.69 | 279,900 | — | — |
| 2021-06-17 | $22.74 | $22.74 | 170,600 | — | — |
| 2021-06-16 | $21.93 | $21.93 | 124,800 | — | — |
| 2021-06-15 | $22.05 | $22.05 | 84,800 | — | — |
| 2021-06-14 | $21.98 | $21.98 | 104,200 | — | — |
| 2021-06-11 | $20.89 | $20.89 | 63,800 | — | — |
| 2021-06-10 | $21.66 | $21.66 | 65,400 | — | — |
| 2021-06-09 | $21.58 | $21.58 | 66,500 | — | — |
| 2021-06-08 | $21.84 | $21.84 | 203,500 | — | — |
| 2021-06-07 | $21.82 | $21.82 | 227,900 | — | — |
| 2021-06-04 | $20.08 | $20.08 | 73,300 | — | — |
| 2021-06-03 | $20.40 | $20.40 | 78,100 | — | — |
| 2021-06-02 | $20.18 | $20.18 | 64,700 | — | — |
| 2021-06-01 | $20.46 | $20.46 | 95,900 | — | — |
| 2021-05-28 | $20.15 | $20.15 | 45,500 | — | — |
| 2021-05-27 | $20.62 | $20.62 | 121,500 | — | — |
| 2021-05-26 | $21.09 | $21.09 | 82,500 | — | — |
| 2021-05-25 | $19.69 | $19.69 | 68,700 | — | — |
| 2021-05-24 | $20.15 | $20.15 | 183,300 | — | — |
| 2021-05-21 | $20.32 | $20.32 | 134,100 | — | — |
| 2021-05-20 | $19.17 | $19.17 | 50,900 | — | — |
| 2021-05-19 | $19.48 | $19.48 | 53,000 | — | — |
| 2021-05-18 | $19.61 | $19.61 | 109,600 | — | — |
| 2021-05-17 | $19.86 | $19.86 | 56,400 | — | — |
| 2021-05-14 | $19.51 | $19.51 | 64,200 | — | — |
| 2021-05-13 | $18.77 | $18.77 | 51,700 | — | — |
| 2021-05-12 | $19.34 | $19.34 | 107,200 | — | — |
| 2021-05-11 | $20.67 | $20.67 | 100,500 | — | — |
| 2021-05-10 | $19.42 | $19.42 | 128,300 | — | — |
| 2021-05-07 | $19.18 | $19.18 | 37,200 | — | — |
| 2021-05-06 | $19.00 | $19.00 | 163,500 | — | — |
| 2021-05-05 | $18.88 | $18.88 | 104,700 | — | — |
| 2021-05-04 | $19.68 | $19.68 | 96,800 | — | — |
| 2021-05-03 | $20.73 | $20.73 | 187,700 | — | — |
| 2021-04-30 | $20.55 | $20.55 | 124,700 | — | — |
| 2021-04-29 | $20.56 | $20.56 | 145,500 | — | — |
| 2021-04-28 | $20.35 | $20.35 | 77,300 | — | — |
| 2021-04-27 | $20.91 | $20.91 | 506,900 | — | — |
| 2021-04-26 | $21.00 | $21.00 | 102,500 | — | — |
| 2021-04-23 | $19.93 | $19.93 | 96,000 | — | — |
| 2021-04-22 | $19.55 | $19.55 | 175,800 | — | — |
| 2021-04-21 | $19.24 | $19.24 | 104,800 | — | — |
| 2021-04-20 | $18.56 | $18.56 | 149,500 | — | — |
| 2021-04-19 | $18.38 | $18.38 | 282,700 | — | — |
| 2021-04-16 | $18.61 | $18.61 | 584,900 | — | — |
| 2021-04-15 | $18.70 | $18.70 | 137,800 | — | — |
| 2021-04-14 | $18.79 | $18.79 | 171,500 | — | — |
| 2021-04-13 | $18.11 | $18.11 | 201,500 | — | — |
| 2021-04-12 | $17.76 | $17.76 | 186,800 | — | — |
| 2021-04-09 | $19.86 | $19.86 | 154,400 | — | — |
| 2021-04-08 | $21.75 | $21.75 | 688,400 | — | — |
| 2021-04-07 | $20.89 | $20.89 | 146,500 | — | — |
| 2021-04-06 | $23.96 | $23.96 | 282,500 | — | — |
| 2021-04-05 | $24.83 | $24.83 | 92,100 | — | — |
| 2021-04-01 | $23.84 | $23.84 | 200,100 | — | — |
| 2021-03-31 | $23.50 | $23.50 | 317,500 | — | — |
| 2021-03-30 | $22.90 | $22.90 | 123,700 | — | — |
| 2021-03-29 | $22.65 | $22.65 | 131,000 | — | — |
| 2021-03-26 | $22.60 | $22.60 | 137,900 | — | — |
| 2021-03-25 | $22.46 | $22.46 | 92,700 | — | — |
| 2021-03-24 | $21.34 | $21.34 | 274,700 | — | — |
| 2021-03-23 | $22.88 | $22.88 | 231,800 | — | — |
| 2021-03-22 | $23.25 | $23.25 | 184,300 | — | — |
| 2021-03-19 | $22.58 | $22.58 | 483,600 | — | — |
| 2021-03-18 | $22.27 | $22.27 | 153,300 | — | — |
| 2021-03-17 | $23.44 | $23.44 | 186,300 | — | — |
| 2021-03-16 | $22.61 | $22.61 | 86,400 | — | — |
| 2021-03-15 | $23.77 | $23.77 | 195,000 | — | — |
| 2021-03-12 | $22.95 | $22.95 | 131,700 | — | — |
| 2021-03-11 | $22.87 | $22.87 | 221,300 | — | — |
| 2021-03-10 | $21.73 | $21.73 | 335,000 | — | — |
| 2021-03-09 | $22.56 | $22.56 | 429,700 | — | — |
| 2021-03-08 | $21.32 | $21.32 | 192,900 | — | — |
| 2021-03-05 | $19.81 | $19.81 | 248,400 | — | — |
| 2021-03-04 | $18.83 | $18.83 | 247,300 | — | — |
| 2021-03-03 | $20.24 | $20.24 | 148,600 | — | — |
| 2021-03-02 | $20.35 | $20.35 | 106,600 | — | — |
| 2021-03-01 | $19.58 | $19.58 | 153,500 | — | — |
| 2021-02-26 | $19.07 | $19.07 | 124,600 | — | — |
| 2021-02-25 | $18.18 | $18.18 | 85,300 | — | — |
| 2021-02-24 | $19.52 | $19.52 | 180,200 | — | — |
| 2021-02-23 | $18.40 | $18.40 | 119,900 | — | — |
| 2021-02-22 | $18.13 | $18.13 | 109,400 | — | — |
| 2021-02-19 | $17.96 | $17.96 | 75,800 | — | — |
| 2021-02-18 | $18.00 | $18.00 | 81,200 | — | — |
| 2021-02-17 | $18.49 | $18.49 | 95,400 | — | — |
| 2021-02-16 | $18.52 | $18.52 | 82,800 | — | — |
| 2021-02-12 | $18.91 | $18.91 | 69,700 | — | — |
| 2021-02-11 | $19.29 | $19.29 | 59,700 | — | — |
| 2021-02-10 | $20.62 | $20.62 | 119,000 | — | — |
| 2021-02-09 | $20.88 | $20.88 | 70,200 | — | — |
| 2021-02-08 | $20.95 | $20.95 | 202,600 | — | — |
| 2021-02-05 | $19.25 | $19.25 | 178,000 | — | — |
| 2021-02-04 | $19.05 | $19.05 | 120,800 | — | — |
| 2021-02-03 | $18.81 | $18.81 | 121,400 | — | — |
| 2021-02-02 | $18.57 | $18.57 | 116,300 | — | — |
| 2021-02-01 | $18.09 | $18.09 | 59,700 | — | — |
| 2021-01-29 | $17.58 | $17.58 | 156,500 | — | — |
| 2021-01-28 | $17.01 | $17.01 | 71,200 | — | — |
| 2021-01-27 | $16.82 | $16.82 | 111,900 | — | — |
| 2021-01-26 | $17.61 | $17.61 | 112,200 | — | — |
| 2021-01-25 | $18.76 | $18.76 | 115,100 | — | — |
| 2021-01-22 | $18.40 | $18.40 | 193,000 | — | — |
| 2021-01-21 | $17.54 | $17.54 | 214,600 | — | — |
| 2021-01-20 | $19.01 | $19.01 | 298,400 | — | — |
| 2021-01-19 | $19.44 | $19.44 | 464,300 | — | — |
| 2021-01-15 | $16.85 | $16.85 | 1,476,700 | — | — |
| 2021-01-14 | $16.34 | $16.34 | 192,400 | — | — |
| 2021-01-13 | $15.50 | $15.50 | 85,600 | — | — |
| 2021-01-12 | $15.45 | $15.45 | 1,683,900 | — | — |
| 2021-01-11 | $14.92 | $14.92 | 183,100 | — | — |
| 2021-01-08 | $13.99 | $13.99 | 109,100 | — | — |
| 2021-01-07 | $14.22 | $14.22 | 77,600 | — | — |
| 2021-01-06 | $14.04 | $14.04 | 191,500 | — | — |
| 2021-01-05 | $13.48 | $13.48 | 107,900 | — | — |
| 2021-01-04 | $13.49 | $13.49 | 177,600 | — | — |