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
- 2009-07-01 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 | $21.86 | $43.31 | 14,300 | — | — |
| 2021-12-30 | $21.68 | $42.95 | 36,200 | — | — |
| 2021-12-29 | $21.56 | $42.71 | 50,800 | — | — |
| 2021-12-28 | $22.32 | $44.22 | 17,600 | — | — |
| 2021-12-27 | $22.16 | $43.90 | 23,700 | — | — |
| 2021-12-23 | $22.50 | $44.57 | 11,800 | — | — |
| 2021-12-22 | $22.65 | $44.87 | 26,700 | — | — |
| 2021-12-21 | $22.54 | $44.52 | 12,600 | — | — |
| 2021-12-20 | $22.60 | $44.64 | 25,300 | — | — |
| 2021-12-17 | $22.76 | $44.95 | 28,100 | — | — |
| 2021-12-16 | $22.20 | $43.85 | 28,700 | — | — |
| 2021-12-15 | $21.54 | $42.54 | 25,100 | — | — |
| 2021-12-14 | $21.37 | $42.21 | 18,100 | — | — |
| 2021-12-13 | $21.27 | $42.01 | 15,500 | — | — |
| 2021-12-10 | $21.21 | $41.89 | 30,100 | — | — |
| 2021-12-09 | $21.22 | $41.91 | 16,700 | — | — |
| 2021-12-08 | $21.28 | $42.03 | 27,600 | — | — |
| 2021-12-07 | $21.33 | $42.13 | 21,400 | — | — |
| 2021-12-06 | $21.25 | $41.97 | 20,600 | — | — |
| 2021-12-03 | $21.38 | $42.23 | 30,700 | — | — |
| 2021-12-02 | $21.50 | $42.47 | 12,700 | — | — |
| 2021-12-01 | $21.72 | $42.90 | 18,000 | — | — |
| 2021-11-30 | $22.03 | $43.51 | 16,700 | — | — |
| 2021-11-29 | $22.11 | $43.67 | 17,200 | — | — |
| 2021-11-26 | $22.25 | $43.95 | 5,000 | — | — |
| 2021-11-24 | $21.64 | $42.74 | 19,000 | — | — |
| 2021-11-23 | $21.50 | $42.47 | 12,000 | — | — |
| 2021-11-22 | $21.33 | $42.13 | 37,600 | — | — |
| 2021-11-19 | $22.18 | $43.81 | 16,800 | — | — |
| 2021-11-18 | $21.83 | $42.99 | 57,000 | — | — |
| 2021-11-17 | $22.95 | $45.19 | 20,000 | — | — |
| 2021-11-16 | $22.77 | $44.84 | 25,400 | — | — |
| 2021-11-15 | $22.29 | $43.89 | 16,400 | — | — |
| 2021-11-12 | $22.41 | $44.13 | 13,000 | — | — |
| 2021-11-11 | $22.24 | $43.79 | 19,200 | — | — |
| 2021-11-10 | $21.88 | $43.08 | 16,700 | — | — |
| 2021-11-09 | $21.97 | $43.26 | 19,800 | — | — |
| 2021-11-08 | $21.89 | $43.10 | 30,700 | — | — |
| 2021-11-05 | $21.84 | $43.00 | 15,600 | — | — |
| 2021-11-04 | $21.63 | $42.59 | 24,900 | — | — |
| 2021-11-03 | $21.54 | $42.41 | 23,800 | — | — |
| 2021-11-02 | $21.72 | $42.77 | 18,300 | — | — |
| 2021-11-01 | $21.56 | $42.45 | 21,200 | — | — |
| 2021-10-29 | $21.74 | $42.81 | 24,000 | — | — |
| 2021-10-28 | $21.76 | $42.85 | 24,400 | — | — |
| 2021-10-27 | $22.26 | $43.83 | 28,100 | — | — |
| 2021-10-26 | $21.77 | $42.87 | 25,500 | — | — |
| 2021-10-25 | $21.77 | $42.87 | 12,000 | — | — |
| 2021-10-22 | $21.56 | $42.45 | 15,400 | — | — |
| 2021-10-21 | $21.69 | $42.71 | 13,700 | — | — |
| 2021-10-20 | $21.73 | $42.66 | 22,300 | — | — |
| 2021-10-19 | $21.75 | $42.70 | 19,600 | — | — |
| 2021-10-18 | $21.71 | $42.62 | 27,300 | — | — |
| 2021-10-15 | $21.56 | $42.32 | 17,500 | — | — |
| 2021-10-14 | $21.70 | $42.60 | 18,000 | — | — |
| 2021-10-13 | $21.66 | $42.52 | 24,200 | — | — |
| 2021-10-12 | $21.72 | $42.64 | 23,900 | — | — |
| 2021-10-11 | $21.68 | $42.56 | 12,800 | — | — |
| 2021-10-08 | $21.80 | $42.79 | 10,300 | — | — |
| 2021-10-07 | $21.81 | $42.81 | 33,000 | — | — |
| 2021-10-06 | $22.52 | $44.21 | 9,200 | — | — |
| 2021-10-05 | $22.73 | $44.62 | 15,200 | — | — |
| 2021-10-04 | $22.78 | $44.72 | 9,000 | — | — |
| 2021-10-01 | $22.69 | $44.54 | 16,200 | — | — |
| 2021-09-30 | $22.09 | $43.36 | 23,000 | — | — |
| 2021-09-29 | $21.79 | $42.77 | 17,700 | — | — |
| 2021-09-28 | $22.12 | $43.42 | 17,400 | — | — |
| 2021-09-27 | $22.45 | $44.07 | 23,900 | — | — |
| 2021-09-24 | $23.25 | $45.64 | 30,700 | — | — |
| 2021-09-23 | $23.26 | $45.66 | 21,400 | — | — |
| 2021-09-22 | $23.40 | $45.93 | 23,400 | — | — |
| 2021-09-21 | $23.49 | $45.98 | 35,100 | — | — |
| 2021-09-20 | $22.91 | $44.84 | 18,700 | — | — |
| 2021-09-17 | $22.91 | $44.84 | 20,500 | — | — |
| 2021-09-16 | $22.75 | $44.53 | 26,800 | — | — |
| 2021-09-15 | $23.12 | $45.26 | 44,000 | — | — |
| 2021-09-14 | $22.87 | $44.77 | 20,600 | — | — |
| 2021-09-13 | $22.90 | $44.82 | 42,100 | — | — |
| 2021-09-10 | $22.06 | $43.18 | 21,500 | — | — |
| 2021-09-09 | $21.91 | $42.89 | 15,200 | — | — |
| 2021-09-08 | $21.70 | $42.48 | 12,300 | — | — |
| 2021-09-07 | $21.63 | $42.34 | 45,500 | — | — |
| 2021-09-03 | $21.62 | $42.32 | 18,200 | — | — |
| 2021-09-02 | $21.62 | $42.32 | 31,700 | — | — |
| 2021-09-01 | $21.68 | $42.44 | 24,700 | — | — |
| 2021-08-31 | $21.68 | $42.44 | 22,300 | — | — |
| 2021-08-30 | $21.58 | $42.24 | 23,000 | — | — |
| 2021-08-27 | $21.68 | $42.44 | 22,100 | — | — |
| 2021-08-26 | $21.46 | $42.01 | 26,900 | — | — |
| 2021-08-25 | $21.74 | $42.55 | 9,000 | — | — |
| 2021-08-24 | $21.95 | $42.97 | 12,600 | — | — |
| 2021-08-23 | $21.84 | $42.75 | 10,600 | — | — |
| 2021-08-20 | $22.05 | $43.03 | 13,400 | — | — |
| 2021-08-19 | $22.09 | $43.11 | 12,200 | — | — |
| 2021-08-18 | $21.98 | $42.89 | 20,500 | — | — |
| 2021-08-17 | $21.92 | $42.78 | 12,700 | — | — |
| 2021-08-16 | $22.01 | $42.95 | 34,900 | — | — |
| 2021-08-13 | $22.03 | $42.99 | 12,900 | — | — |
| 2021-08-12 | $21.88 | $42.70 | 17,100 | — | — |
| 2021-08-11 | $21.87 | $42.68 | 31,700 | — | — |
| 2021-08-10 | $21.99 | $42.91 | 16,300 | — | — |
| 2021-08-09 | $21.79 | $42.52 | 19,500 | — | — |
| 2021-08-06 | $21.97 | $42.87 | 21,900 | — | — |
| 2021-08-05 | $22.07 | $43.07 | 22,100 | — | — |
| 2021-08-04 | $22.45 | $43.81 | 17,100 | — | — |
| 2021-08-03 | $22.25 | $43.42 | 9,200 | — | — |
| 2021-08-02 | $22.01 | $42.95 | 22,400 | — | — |
| 2021-07-30 | $22.11 | $43.15 | 16,900 | — | — |
| 2021-07-29 | $22.18 | $43.28 | 21,200 | — | — |
| 2021-07-28 | $22.00 | $42.93 | 11,800 | — | — |
| 2021-07-27 | $21.90 | $42.74 | 45,700 | — | — |
| 2021-07-26 | $21.86 | $42.66 | 20,100 | — | — |
| 2021-07-23 | $22.08 | $43.09 | 24,900 | — | — |
| 2021-07-22 | $21.90 | $42.74 | 32,900 | — | — |
| 2021-07-21 | $21.87 | $42.55 | 47,400 | — | — |
| 2021-07-20 | $21.79 | $42.39 | 37,400 | — | — |
| 2021-07-19 | $21.61 | $42.04 | 11,700 | — | — |
| 2021-07-16 | $21.51 | $41.85 | 19,300 | — | — |
| 2021-07-15 | $21.67 | $42.16 | 58,600 | — | — |
| 2021-07-14 | $21.74 | $42.30 | 25,000 | — | — |
| 2021-07-13 | $21.70 | $42.22 | 25,000 | — | — |
| 2021-07-12 | $21.70 | $42.22 | 25,700 | — | — |
| 2021-07-09 | $21.90 | $42.61 | 23,300 | — | — |
| 2021-07-08 | $21.85 | $42.51 | 15,600 | — | — |
| 2021-07-07 | $21.93 | $42.66 | 23,200 | — | — |
| 2021-07-06 | $21.83 | $42.47 | 18,800 | — | — |
| 2021-07-02 | $22.10 | $43.00 | 18,100 | — | — |
| 2021-07-01 | $21.93 | $42.66 | 13,300 | — | — |
| 2021-06-30 | $22.01 | $42.82 | 42,800 | — | — |
| 2021-06-29 | $21.78 | $42.37 | 20,000 | — | — |
| 2021-06-28 | $21.52 | $41.87 | 13,100 | — | — |
| 2021-06-25 | $21.40 | $41.63 | 39,000 | — | — |
| 2021-06-24 | $21.39 | $41.61 | 26,900 | — | — |
| 2021-06-23 | $21.32 | $41.48 | 24,100 | — | — |
| 2021-06-22 | $21.32 | $41.48 | 40,500 | — | — |
| 2021-06-21 | $21.37 | $41.44 | 52,200 | — | — |
| 2021-06-18 | $21.25 | $41.21 | 20,300 | — | — |
| 2021-06-17 | $21.20 | $41.12 | 73,700 | — | — |
| 2021-06-16 | $21.14 | $41.00 | 44,600 | — | — |
| 2021-06-15 | $21.25 | $41.21 | 47,800 | — | — |
| 2021-06-14 | $21.26 | $41.23 | 60,800 | — | — |
| 2021-06-11 | $21.47 | $41.64 | 25,400 | — | — |
| 2021-06-10 | $21.62 | $41.93 | 25,600 | — | — |
| 2021-06-09 | $21.49 | $41.68 | 27,900 | — | — |
| 2021-06-08 | $21.47 | $41.64 | 22,700 | — | — |
| 2021-06-07 | $21.51 | $41.72 | 16,500 | — | — |
| 2021-06-04 | $21.51 | $41.72 | 23,100 | — | — |
| 2021-06-03 | $21.76 | $42.20 | 16,300 | — | — |
| 2021-06-02 | $21.52 | $41.74 | 10,500 | — | — |
| 2021-06-01 | $21.48 | $41.66 | 16,600 | — | — |
| 2021-05-28 | $21.38 | $41.46 | 16,800 | — | — |
| 2021-05-27 | $21.35 | $41.41 | 11,800 | — | — |
| 2021-05-26 | $21.35 | $41.41 | 15,400 | — | — |
| 2021-05-25 | $21.46 | $41.62 | 13,800 | — | — |
| 2021-05-24 | $21.53 | $41.76 | 25,000 | — | — |
| 2021-05-21 | $21.10 | $40.92 | 20,400 | — | — |
| 2021-05-20 | $21.12 | $40.96 | 26,400 | — | — |
| 2021-05-19 | $21.11 | $40.81 | 20,300 | — | — |
| 2021-05-18 | $21.28 | $41.14 | 21,900 | — | — |
| 2021-05-17 | $21.34 | $41.26 | 21,500 | — | — |
| 2021-05-14 | $21.41 | $41.39 | 24,900 | — | — |
| 2021-05-13 | $21.47 | $41.51 | 13,200 | — | — |
| 2021-05-12 | $21.44 | $41.45 | 27,600 | — | — |
| 2021-05-11 | $21.93 | $42.40 | 19,300 | — | — |
| 2021-05-10 | $21.85 | $42.24 | 20,200 | — | — |
| 2021-05-07 | $21.92 | $42.38 | 9,100 | — | — |
| 2021-05-06 | $21.88 | $42.30 | 47,000 | — | — |
| 2021-05-05 | $22.77 | $44.02 | 9,000 | — | — |
| 2021-05-04 | $22.56 | $43.61 | 10,100 | — | — |
| 2021-05-03 | $22.51 | $43.52 | 15,100 | — | — |
| 2021-04-30 | $22.28 | $43.07 | 17,500 | — | — |
| 2021-04-29 | $22.22 | $42.96 | 13,200 | — | — |
| 2021-04-28 | $22.17 | $42.86 | 14,900 | — | — |
| 2021-04-27 | $21.76 | $42.07 | 11,500 | — | — |
| 2021-04-26 | $21.74 | $42.03 | 30,200 | — | — |
| 2021-04-23 | $22.00 | $42.53 | 32,900 | — | — |
| 2021-04-22 | $21.58 | $41.72 | 15,100 | — | — |
| 2021-04-21 | $21.55 | $41.53 | 26,900 | — | — |
| 2021-04-20 | $21.49 | $41.42 | 27,800 | — | — |
| 2021-04-19 | $21.30 | $41.05 | 21,100 | — | — |
| 2021-04-16 | $21.23 | $40.92 | 22,100 | — | — |
| 2021-04-15 | $21.37 | $41.18 | 24,400 | — | — |
| 2021-04-14 | $21.18 | $40.82 | 17,200 | — | — |
| 2021-04-13 | $21.23 | $40.92 | 14,200 | — | — |
| 2021-04-12 | $21.22 | $40.90 | 20,800 | — | — |
| 2021-04-09 | $21.33 | $41.11 | 24,600 | — | — |
| 2021-04-08 | $21.27 | $40.99 | 28,700 | — | — |
| 2021-04-07 | $21.13 | $40.72 | 22,000 | — | — |
| 2021-04-06 | $21.16 | $40.78 | 33,100 | — | — |
| 2021-04-05 | $21.13 | $40.72 | 18,500 | — | — |
| 2021-04-01 | $21.29 | $41.03 | 15,100 | — | — |
| 2021-03-31 | $21.41 | $41.26 | 22,100 | — | — |
| 2021-03-30 | $21.14 | $40.74 | 17,400 | — | — |
| 2021-03-29 | $21.09 | $40.65 | 21,000 | — | — |
| 2021-03-26 | $21.07 | $40.61 | 15,200 | — | — |
| 2021-03-25 | $21.19 | $40.84 | 15,900 | — | — |
| 2021-03-24 | $21.02 | $40.51 | 13,800 | — | — |
| 2021-03-23 | $20.90 | $40.28 | 18,800 | — | — |
| 2021-03-22 | $20.95 | $40.25 | 14,600 | — | — |
| 2021-03-19 | $20.83 | $40.02 | 20,400 | — | — |
| 2021-03-18 | $20.94 | $40.23 | 33,500 | — | — |
| 2021-03-17 | $21.13 | $40.59 | 19,500 | — | — |
| 2021-03-16 | $21.20 | $40.73 | 19,600 | — | — |
| 2021-03-15 | $21.08 | $40.50 | 15,200 | — | — |
| 2021-03-12 | $20.93 | $40.21 | 43,000 | — | — |
| 2021-03-11 | $20.98 | $40.30 | 36,100 | — | — |
| 2021-03-10 | $20.98 | $40.30 | 41,200 | — | — |
| 2021-03-09 | $21.08 | $40.50 | 24,300 | — | — |
| 2021-03-08 | $21.20 | $40.73 | 22,400 | — | — |
| 2021-03-05 | $21.50 | $41.30 | 19,400 | — | — |
| 2021-03-04 | $21.54 | $41.38 | 26,900 | — | — |
| 2021-03-03 | $21.70 | $41.69 | 18,000 | — | — |
| 2021-03-02 | $21.75 | $41.78 | 36,600 | — | — |
| 2021-03-01 | $21.55 | $41.40 | 23,700 | — | — |
| 2021-02-26 | $21.29 | $40.90 | 26,000 | — | — |
| 2021-02-25 | $20.86 | $40.07 | 30,000 | — | — |
| 2021-02-24 | $21.40 | $41.11 | 18,300 | — | — |
| 2021-02-23 | $21.38 | $41.07 | 19,600 | — | — |
| 2021-02-22 | $21.58 | $41.46 | 18,400 | — | — |
| 2021-02-19 | $21.69 | $41.67 | 36,100 | — | — |
| 2021-02-18 | $21.59 | $41.48 | 17,200 | — | — |
| 2021-02-17 | $21.56 | $41.29 | 35,600 | — | — |
| 2021-02-16 | $22.06 | $42.25 | 26,100 | — | — |
| 2021-02-12 | $22.13 | $42.38 | 13,900 | — | — |
| 2021-02-11 | $22.10 | $42.32 | 22,200 | — | — |
| 2021-02-10 | $21.91 | $41.96 | 22,900 | — | — |
| 2021-02-09 | $21.70 | $41.56 | 31,800 | — | — |
| 2021-02-08 | $21.80 | $41.75 | 10,200 | — | — |
| 2021-02-05 | $21.76 | $41.67 | 25,300 | — | — |
| 2021-02-04 | $21.96 | $42.06 | 15,700 | — | — |
| 2021-02-03 | $21.95 | $42.04 | 29,500 | — | — |
| 2021-02-02 | $21.92 | $41.98 | 34,900 | — | — |
| 2021-02-01 | $21.61 | $41.39 | 20,900 | — | — |
| 2021-01-29 | $21.46 | $41.10 | 20,500 | — | — |
| 2021-01-28 | $21.56 | $41.29 | 29,000 | — | — |
| 2021-01-27 | $21.43 | $41.04 | 33,100 | — | — |
| 2021-01-26 | $21.67 | $41.50 | 36,500 | — | — |
| 2021-01-25 | $21.74 | $41.63 | 69,100 | — | — |
| 2021-01-22 | $21.80 | $41.75 | 19,200 | — | — |
| 2021-01-21 | $21.81 | $41.77 | 30,500 | — | — |
| 2021-01-20 | $21.95 | $41.91 | 18,200 | — | — |
| 2021-01-19 | $21.83 | $41.68 | 18,800 | — | — |
| 2021-01-15 | $21.92 | $41.85 | 21,000 | — | — |
| 2021-01-14 | $21.93 | $41.87 | 13,900 | — | — |
| 2021-01-13 | $21.82 | $41.66 | 11,700 | — | — |
| 2021-01-12 | $21.61 | $41.26 | 27,100 | — | — |
| 2021-01-11 | $21.54 | $41.13 | 20,400 | — | — |
| 2021-01-08 | $21.68 | $41.39 | 18,600 | — | — |
| 2021-01-07 | $21.77 | $41.56 | 21,400 | — | — |
| 2021-01-06 | $22.02 | $42.04 | 13,300 | — | — |
| 2021-01-05 | $21.98 | $41.97 | 18,400 | — | — |
| 2021-01-04 | $22.26 | $42.50 | 12,800 | — | — |