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
- 2019-07-01 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 | $21.04 | $21.04 | 290,100 | — | — |
| 2021-12-30 | $21.13 | $21.13 | 248,400 | — | — |
| 2021-12-29 | $20.82 | $20.82 | 223,400 | — | — |
| 2021-12-28 | $21.13 | $21.13 | 206,300 | — | — |
| 2021-12-27 | $21.18 | $21.18 | 352,600 | — | — |
| 2021-12-23 | $20.98 | $20.98 | 240,700 | — | — |
| 2021-12-22 | $20.71 | $20.71 | 544,100 | — | — |
| 2021-12-21 | $20.37 | $20.37 | 718,000 | — | — |
| 2021-12-20 | $19.25 | $19.25 | 580,000 | — | — |
| 2021-12-17 | $19.78 | $19.78 | 1,038,500 | — | — |
| 2021-12-16 | $19.52 | $19.52 | 558,400 | — | — |
| 2021-12-15 | $19.33 | $19.33 | 834,800 | — | — |
| 2021-12-14 | $19.79 | $19.79 | 562,200 | — | — |
| 2021-12-13 | $19.61 | $19.61 | 447,000 | — | — |
| 2021-12-10 | $19.96 | $19.96 | 554,100 | — | — |
| 2021-12-09 | $19.78 | $19.78 | 487,300 | — | — |
| 2021-12-08 | $20.45 | $20.45 | 703,300 | — | — |
| 2021-12-07 | $20.09 | $20.09 | 933,000 | — | — |
| 2021-12-06 | $19.69 | $19.69 | 641,900 | — | — |
| 2021-12-03 | $19.30 | $19.30 | 1,598,600 | — | — |
| 2021-12-02 | $19.16 | $19.16 | 591,200 | — | — |
| 2021-12-01 | $18.37 | $18.37 | 1,251,700 | — | — |
| 2021-11-30 | $19.61 | $19.61 | 1,162,700 | — | — |
| 2021-11-29 | $20.12 | $20.12 | 2,035,400 | — | — |
| 2021-11-26 | $20.60 | $20.60 | 882,800 | — | — |
| 2021-11-24 | $21.40 | $21.40 | 501,400 | — | — |
| 2021-11-23 | $22.06 | $22.06 | 6,501,700 | — | — |
| 2021-11-22 | $22.20 | $22.20 | 552,400 | — | — |
| 2021-11-19 | $22.24 | $22.24 | 1,238,400 | — | — |
| 2021-11-18 | $22.75 | $22.75 | 1,828,500 | — | — |
| 2021-11-17 | $23.04 | $23.04 | 843,600 | — | — |
| 2021-11-16 | $21.89 | $21.89 | 2,066,800 | — | — |
| 2021-11-15 | $22.38 | $22.38 | 734,900 | — | — |
| 2021-11-12 | $22.06 | $22.06 | 1,788,200 | — | — |
| 2021-11-11 | $22.47 | $22.47 | 1,135,700 | — | — |
| 2021-11-10 | $21.25 | $21.25 | 870,900 | — | — |
| 2021-11-09 | $20.87 | $20.87 | 1,395,400 | — | — |
| 2021-11-08 | $20.44 | $20.44 | 1,635,300 | — | — |
| 2021-11-05 | $20.12 | $20.12 | 1,527,400 | — | — |
| 2021-11-04 | $19.46 | $19.46 | 1,489,800 | — | — |
| 2021-11-03 | $19.42 | $19.42 | 1,010,400 | — | — |
| 2021-11-02 | $18.91 | $18.91 | 1,151,700 | — | — |
| 2021-11-01 | $19.69 | $19.69 | 1,028,100 | — | — |
| 2021-10-29 | $19.38 | $19.38 | 929,100 | — | — |
| 2021-10-28 | $19.62 | $19.62 | 894,100 | — | — |
| 2021-10-27 | $19.59 | $19.59 | 1,130,700 | — | — |
| 2021-10-26 | $20.68 | $20.68 | 582,900 | — | — |
| 2021-10-25 | $20.94 | $20.94 | 787,400 | — | — |
| 2021-10-22 | $21.52 | $21.52 | 887,000 | — | — |
| 2021-10-21 | $22.10 | $22.10 | 710,500 | — | — |
| 2021-10-20 | $21.85 | $21.85 | 594,200 | — | — |
| 2021-10-19 | $21.61 | $21.61 | 923,400 | — | — |
| 2021-10-18 | $21.66 | $21.66 | 5,972,400 | — | — |
| 2021-10-15 | $22.15 | $22.15 | 1,062,400 | — | — |
| 2021-10-14 | $22.35 | $22.35 | 964,100 | — | — |
| 2021-10-13 | $21.92 | $21.92 | 1,034,700 | — | — |
| 2021-10-12 | $22.28 | $22.28 | 1,304,200 | — | — |
| 2021-10-11 | $22.30 | $22.30 | 1,666,400 | — | — |
| 2021-10-08 | $23.92 | $23.92 | 2,361,600 | — | — |
| 2021-10-07 | $24.98 | $24.98 | 2,428,500 | — | — |
| 2021-10-06 | $24.93 | $24.93 | 802,200 | — | — |
| 2021-10-05 | $25.69 | $25.69 | 1,228,100 | — | — |
| 2021-10-04 | $25.90 | $25.90 | 496,000 | — | — |
| 2021-10-01 | $25.79 | $25.79 | 705,100 | — | — |
| 2021-09-30 | $25.02 | $25.02 | 632,800 | — | — |
| 2021-09-29 | $24.79 | $24.79 | 571,100 | — | — |
| 2021-09-28 | $24.86 | $24.86 | 756,900 | — | — |
| 2021-09-27 | $25.22 | $25.22 | 1,148,500 | — | — |
| 2021-09-24 | $25.49 | $25.49 | 1,010,200 | — | — |
| 2021-09-23 | $25.46 | $25.46 | 636,100 | — | — |
| 2021-09-22 | $24.20 | $24.20 | 473,900 | — | — |
| 2021-09-21 | $23.96 | $23.96 | 1,399,600 | — | — |
| 2021-09-20 | $23.34 | $23.34 | 1,465,100 | — | — |
| 2021-09-17 | $23.99 | $23.99 | 2,025,500 | — | — |
| 2021-09-16 | $24.26 | $24.26 | 1,327,800 | — | — |
| 2021-09-15 | $24.38 | $24.38 | 1,412,700 | — | — |
| 2021-09-14 | $24.19 | $24.19 | 799,400 | — | — |
| 2021-09-13 | $24.78 | $24.78 | 509,600 | — | — |
| 2021-09-10 | $24.43 | $24.43 | 522,700 | — | — |
| 2021-09-09 | $24.44 | $24.44 | 621,100 | — | — |
| 2021-09-08 | $24.74 | $24.74 | 676,700 | — | — |
| 2021-09-07 | $24.90 | $24.90 | 559,000 | — | — |
| 2021-09-03 | $25.10 | $25.10 | 397,000 | — | — |
| 2021-09-02 | $24.90 | $24.90 | 463,600 | — | — |
| 2021-09-01 | $24.89 | $24.89 | 442,800 | — | — |
| 2021-08-31 | $24.88 | $24.88 | 527,000 | — | — |
| 2021-08-30 | $24.99 | $24.99 | 486,900 | — | — |
| 2021-08-27 | $24.76 | $24.76 | 979,900 | — | — |
| 2021-08-26 | $23.83 | $23.83 | 578,200 | — | — |
| 2021-08-25 | $24.28 | $24.28 | 617,700 | — | — |
| 2021-08-24 | $23.79 | $23.79 | 658,400 | — | — |
| 2021-08-23 | $23.66 | $23.66 | 635,200 | — | — |
| 2021-08-20 | $23.35 | $23.35 | 862,200 | — | — |
| 2021-08-19 | $22.61 | $22.61 | 1,056,500 | — | — |
| 2021-08-18 | $22.91 | $22.91 | 663,700 | — | — |
| 2021-08-17 | $23.01 | $23.01 | 844,700 | — | — |
| 2021-08-16 | $23.02 | $23.02 | 705,600 | — | — |
| 2021-08-13 | $23.09 | $23.09 | 613,300 | — | — |
| 2021-08-12 | $22.88 | $22.88 | 723,900 | — | — |
| 2021-08-11 | $23.25 | $23.25 | 1,481,500 | — | — |
| 2021-08-10 | $21.78 | $21.78 | 1,445,800 | — | — |
| 2021-08-09 | $20.90 | $20.90 | 1,768,200 | — | — |
| 2021-08-06 | $21.98 | $21.98 | 3,952,400 | — | — |
| 2021-08-05 | $26.49 | $26.49 | 1,677,500 | — | — |
| 2021-08-04 | $26.00 | $26.00 | 1,079,200 | — | — |
| 2021-08-03 | $25.52 | $25.52 | 1,109,500 | — | — |
| 2021-08-02 | $25.61 | $25.61 | 600,400 | — | — |
| 2021-07-30 | $25.85 | $25.85 | 710,200 | — | — |
| 2021-07-29 | $25.68 | $25.68 | 690,200 | — | — |
| 2021-07-28 | $25.81 | $25.81 | 760,300 | — | — |
| 2021-07-27 | $25.28 | $25.28 | 685,600 | — | — |
| 2021-07-26 | $25.90 | $25.90 | 732,400 | — | — |
| 2021-07-23 | $25.48 | $25.48 | 494,500 | — | — |
| 2021-07-22 | $25.01 | $25.01 | 571,300 | — | — |
| 2021-07-21 | $25.49 | $25.49 | 1,175,900 | — | — |
| 2021-07-20 | $24.61 | $24.61 | 1,240,400 | — | — |
| 2021-07-19 | $24.45 | $24.45 | 973,900 | — | — |
| 2021-07-16 | $24.91 | $24.91 | 971,400 | — | — |
| 2021-07-15 | $24.49 | $24.49 | 1,121,300 | — | — |
| 2021-07-14 | $25.00 | $25.00 | 1,342,600 | — | — |
| 2021-07-13 | $25.58 | $25.58 | 1,011,600 | — | — |
| 2021-07-12 | $26.04 | $26.04 | 509,700 | — | — |
| 2021-07-09 | $26.08 | $26.08 | 515,600 | — | — |
| 2021-07-08 | $25.71 | $25.71 | 927,400 | — | — |
| 2021-07-07 | $26.10 | $26.10 | 443,500 | — | — |
| 2021-07-06 | $26.20 | $26.20 | 463,000 | — | — |
| 2021-07-02 | $26.73 | $26.73 | 540,700 | — | — |
| 2021-07-01 | $26.99 | $26.99 | 1,095,300 | — | — |
| 2021-06-30 | $26.93 | $26.93 | 695,800 | — | — |
| 2021-06-29 | $26.76 | $26.76 | 783,700 | — | — |
| 2021-06-28 | $27.02 | $27.02 | 811,800 | — | — |
| 2021-06-25 | $27.36 | $27.36 | 6,411,600 | — | — |
| 2021-06-24 | $27.93 | $27.93 | 1,247,100 | — | — |
| 2021-06-23 | $26.77 | $26.77 | 778,500 | — | — |
| 2021-06-22 | $26.69 | $26.69 | 1,172,000 | — | — |
| 2021-06-21 | $26.09 | $26.09 | 1,412,900 | — | — |
| 2021-06-18 | $25.66 | $25.66 | 1,996,700 | — | — |
| 2021-06-17 | $25.32 | $25.32 | 1,607,100 | — | — |
| 2021-06-16 | $25.35 | $25.35 | 1,746,000 | — | — |
| 2021-06-15 | $24.81 | $24.81 | 828,500 | — | — |
| 2021-06-14 | $24.79 | $24.79 | 677,400 | — | — |
| 2021-06-11 | $24.77 | $24.77 | 912,000 | — | — |
| 2021-06-10 | $24.27 | $24.27 | 512,200 | — | — |
| 2021-06-09 | $24.56 | $24.56 | 553,000 | — | — |
| 2021-06-08 | $24.84 | $24.84 | 702,200 | — | — |
| 2021-06-07 | $24.50 | $24.50 | 1,151,400 | — | — |
| 2021-06-04 | $23.60 | $23.60 | 497,200 | — | — |
| 2021-06-03 | $23.58 | $23.58 | 494,500 | — | — |
| 2021-06-02 | $23.82 | $23.82 | 806,700 | — | — |
| 2021-06-01 | $23.91 | $23.91 | 1,478,000 | — | — |
| 2021-05-28 | $23.21 | $23.21 | 704,500 | — | — |
| 2021-05-27 | $22.92 | $22.92 | 1,511,300 | — | — |
| 2021-05-26 | $22.34 | $22.34 | 715,100 | — | — |
| 2021-05-25 | $22.36 | $22.36 | 943,700 | — | — |
| 2021-05-24 | $22.47 | $22.47 | 1,390,500 | — | — |
| 2021-05-21 | $22.03 | $22.03 | 1,480,300 | — | — |
| 2021-05-20 | $22.00 | $22.00 | 1,101,800 | — | — |
| 2021-05-19 | $22.23 | $22.23 | 896,100 | — | — |
| 2021-05-18 | $22.43 | $22.43 | 530,300 | — | — |
| 2021-05-17 | $22.70 | $22.70 | 624,200 | — | — |
| 2021-05-14 | $22.64 | $22.64 | 1,186,700 | — | — |
| 2021-05-13 | $21.99 | $21.99 | 662,100 | — | — |
| 2021-05-12 | $22.04 | $22.04 | 579,200 | — | — |
| 2021-05-11 | $22.59 | $22.59 | 937,900 | — | — |
| 2021-05-10 | $22.90 | $22.90 | 1,992,900 | — | — |
| 2021-05-07 | $22.64 | $22.64 | 3,120,000 | — | — |
| 2021-05-06 | $19.86 | $19.86 | 934,800 | — | — |
| 2021-05-05 | $20.02 | $20.02 | 1,074,400 | — | — |
| 2021-05-04 | $19.38 | $19.38 | 649,100 | — | — |
| 2021-05-03 | $19.62 | $19.62 | 1,199,500 | — | — |
| 2021-04-30 | $19.14 | $19.14 | 722,600 | — | — |
| 2021-04-29 | $19.11 | $19.11 | 739,300 | — | — |
| 2021-04-28 | $19.06 | $19.06 | 795,900 | — | — |
| 2021-04-27 | $19.12 | $19.12 | 611,500 | — | — |
| 2021-04-26 | $19.58 | $19.58 | 434,300 | — | — |
| 2021-04-23 | $19.64 | $19.64 | 621,700 | — | — |
| 2021-04-22 | $19.62 | $19.62 | 499,800 | — | — |
| 2021-04-21 | $19.45 | $19.45 | 682,900 | — | — |
| 2021-04-20 | $18.92 | $18.92 | 552,200 | — | — |
| 2021-04-19 | $19.25 | $19.25 | 1,496,500 | — | — |
| 2021-04-16 | $19.25 | $19.25 | 773,300 | — | — |
| 2021-04-15 | $19.33 | $19.33 | 540,700 | — | — |
| 2021-04-14 | $19.63 | $19.63 | 1,563,800 | — | — |
| 2021-04-13 | $19.79 | $19.79 | 5,488,100 | — | — |
| 2021-04-12 | $17.48 | $17.48 | 640,700 | — | — |
| 2021-04-09 | $18.21 | $18.21 | 3,095,300 | — | — |
| 2021-04-08 | $17.80 | $17.80 | 669,600 | — | — |
| 2021-04-07 | $17.83 | $17.83 | 988,500 | — | — |
| 2021-04-06 | $17.87 | $17.87 | 361,500 | — | — |
| 2021-04-05 | $18.24 | $18.24 | 672,400 | — | — |
| 2021-04-01 | $18.28 | $18.28 | 830,800 | — | — |
| 2021-03-31 | $18.15 | $18.15 | 887,900 | — | — |
| 2021-03-30 | $18.09 | $18.09 | 1,589,600 | — | — |
| 2021-03-29 | $17.34 | $17.34 | 857,300 | — | — |
| 2021-03-26 | $17.14 | $17.14 | 954,000 | — | — |
| 2021-03-25 | $17.51 | $17.51 | 1,287,600 | — | — |
| 2021-03-24 | $16.05 | $16.05 | 899,100 | — | — |
| 2021-03-23 | $17.14 | $17.14 | 1,139,100 | — | — |
| 2021-03-22 | $17.68 | $17.68 | 1,054,800 | — | — |
| 2021-03-19 | $18.09 | $18.09 | 4,285,200 | — | — |
| 2021-03-18 | $17.83 | $17.83 | 1,700,300 | — | — |
| 2021-03-17 | $18.97 | $18.97 | 2,008,100 | — | — |
| 2021-03-16 | $18.75 | $18.75 | 3,838,700 | — | — |
| 2021-03-15 | $16.87 | $16.87 | 1,464,200 | — | — |
| 2021-03-12 | $16.54 | $16.54 | 1,650,100 | — | — |
| 2021-03-11 | $15.99 | $15.99 | 1,043,100 | — | — |
| 2021-03-10 | $15.89 | $15.89 | 644,200 | — | — |
| 2021-03-09 | $15.82 | $15.82 | 510,500 | — | — |
| 2021-03-08 | $15.93 | $15.93 | 1,352,300 | — | — |
| 2021-03-05 | $15.76 | $15.76 | 1,025,600 | — | — |
| 2021-03-04 | $15.10 | $15.10 | 1,566,300 | — | — |
| 2021-03-03 | $15.34 | $15.34 | 831,800 | — | — |
| 2021-03-02 | $15.71 | $15.71 | 2,923,700 | — | — |
| 2021-03-01 | $15.00 | $15.00 | 2,261,700 | — | — |
| 2021-02-26 | $14.07 | $14.07 | 875,000 | — | — |
| 2021-02-25 | $13.61 | $13.61 | 654,900 | — | — |
| 2021-02-24 | $14.51 | $14.51 | 667,600 | — | — |
| 2021-02-23 | $14.80 | $14.80 | 825,100 | — | — |
| 2021-02-22 | $14.84 | $14.84 | 524,600 | — | — |
| 2021-02-19 | $14.75 | $14.75 | 562,300 | — | — |
| 2021-02-18 | $14.75 | $14.75 | 523,100 | — | — |
| 2021-02-17 | $14.74 | $14.74 | 584,800 | — | — |
| 2021-02-16 | $14.81 | $14.81 | 489,500 | — | — |
| 2021-02-12 | $14.90 | $14.90 | 633,700 | — | — |
| 2021-02-11 | $14.80 | $14.80 | 553,400 | — | — |
| 2021-02-10 | $14.54 | $14.54 | 486,600 | — | — |
| 2021-02-09 | $14.40 | $14.40 | 797,000 | — | — |
| 2021-02-08 | $14.31 | $14.31 | 1,522,100 | — | — |
| 2021-02-05 | $13.99 | $13.99 | 734,200 | — | — |
| 2021-02-04 | $13.84 | $13.84 | 889,100 | — | — |
| 2021-02-03 | $13.92 | $13.92 | 815,000 | — | — |
| 2021-02-02 | $14.00 | $14.00 | 1,554,600 | — | — |
| 2021-02-01 | $13.89 | $13.89 | 698,800 | — | — |
| 2021-01-29 | $14.54 | $14.54 | 1,740,000 | — | — |
| 2021-01-28 | $14.42 | $14.42 | 1,299,200 | — | — |
| 2021-01-27 | $14.86 | $14.86 | 5,461,800 | — | — |
| 2021-01-26 | $14.50 | $14.50 | 2,479,300 | — | — |
| 2021-01-25 | $13.98 | $13.98 | 1,051,400 | — | — |
| 2021-01-22 | $13.70 | $13.70 | 559,800 | — | — |
| 2021-01-21 | $13.68 | $13.68 | 676,200 | — | — |
| 2021-01-20 | $13.56 | $13.56 | 990,900 | — | — |
| 2021-01-19 | $13.90 | $13.90 | 1,754,400 | — | — |
| 2021-01-15 | $13.80 | $13.80 | 811,800 | — | — |
| 2021-01-14 | $13.35 | $13.35 | 645,100 | — | — |
| 2021-01-13 | $13.33 | $13.33 | 700,700 | — | — |
| 2021-01-12 | $13.75 | $13.75 | 677,100 | — | — |
| 2021-01-11 | $13.33 | $13.33 | 390,000 | — | — |
| 2021-01-08 | $13.28 | $13.28 | 472,100 | — | — |
| 2021-01-07 | $13.45 | $13.45 | 422,400 | — | — |
| 2021-01-06 | $13.62 | $13.62 | 1,096,400 | — | — |
| 2021-01-05 | $12.86 | $12.86 | 729,900 | — | — |
| 2021-01-04 | $12.92 | $12.92 | 547,900 | — | — |