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
- 1997-10-07 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 | $28.14 | $28.14 | 112,700 | — | — |
| 2021-12-30 | $28.05 | $28.05 | 100,200 | — | — |
| 2021-12-29 | $28.33 | $28.33 | 114,400 | — | — |
| 2021-12-28 | $27.62 | $27.62 | 350,200 | — | — |
| 2021-12-27 | $28.33 | $28.33 | 490,300 | — | — |
| 2021-12-23 | $24.43 | $24.43 | 153,600 | — | — |
| 2021-12-22 | $23.42 | $23.42 | 44,300 | — | — |
| 2021-12-21 | $23.08 | $23.08 | 70,100 | — | — |
| 2021-12-20 | $22.35 | $22.35 | 70,800 | — | — |
| 2021-12-17 | $22.81 | $22.81 | 133,200 | — | — |
| 2021-12-16 | $22.43 | $22.43 | 351,700 | — | — |
| 2021-12-15 | $23.26 | $23.26 | 124,500 | — | — |
| 2021-12-14 | $22.47 | $22.47 | 126,500 | — | — |
| 2021-12-13 | $22.89 | $22.89 | 95,300 | — | — |
| 2021-12-10 | $23.61 | $23.61 | 102,800 | — | — |
| 2021-12-09 | $23.68 | $23.68 | 90,000 | — | — |
| 2021-12-08 | $23.80 | $23.80 | 110,500 | — | — |
| 2021-12-07 | $23.46 | $23.46 | 130,300 | — | — |
| 2021-12-06 | $22.23 | $22.23 | 121,600 | — | — |
| 2021-12-03 | $22.11 | $22.11 | 134,700 | — | — |
| 2021-12-02 | $22.57 | $22.57 | 61,400 | — | — |
| 2021-12-01 | $22.15 | $22.15 | 147,400 | — | — |
| 2021-11-30 | $22.99 | $22.99 | 218,200 | — | — |
| 2021-11-29 | $21.32 | $21.32 | 119,200 | — | — |
| 2021-11-26 | $22.00 | $22.00 | 82,400 | — | — |
| 2021-11-24 | $22.30 | $22.30 | 50,400 | — | — |
| 2021-11-23 | $22.13 | $22.13 | 148,900 | — | — |
| 2021-11-22 | $22.29 | $22.29 | 127,000 | — | — |
| 2021-11-19 | $23.17 | $23.17 | 74,500 | — | — |
| 2021-11-18 | $23.85 | $23.85 | 159,600 | — | — |
| 2021-11-17 | $23.38 | $23.38 | 55,700 | — | — |
| 2021-11-16 | $23.75 | $23.75 | 85,900 | — | — |
| 2021-11-15 | $23.74 | $23.74 | 80,500 | — | — |
| 2021-11-12 | $24.13 | $24.13 | 99,700 | — | — |
| 2021-11-11 | $24.08 | $24.08 | 129,000 | — | — |
| 2021-11-10 | $24.92 | $24.92 | 184,100 | — | — |
| 2021-11-09 | $24.82 | $24.82 | 146,300 | — | — |
| 2021-11-08 | $24.56 | $24.56 | 119,100 | — | — |
| 2021-11-05 | $24.63 | $24.63 | 304,700 | — | — |
| 2021-11-04 | $23.74 | $23.74 | 194,600 | — | — |
| 2021-11-03 | $22.29 | $22.29 | 898,200 | — | — |
| 2021-11-02 | $19.69 | $19.69 | 114,400 | — | — |
| 2021-11-01 | $19.49 | $19.49 | 65,600 | — | — |
| 2021-10-29 | $19.16 | $19.16 | 41,800 | — | — |
| 2021-10-28 | $18.78 | $18.78 | 79,400 | — | — |
| 2021-10-27 | $18.68 | $18.68 | 99,500 | — | — |
| 2021-10-26 | $18.17 | $18.17 | 66,100 | — | — |
| 2021-10-25 | $17.69 | $17.69 | 64,700 | — | — |
| 2021-10-22 | $17.52 | $17.52 | 84,600 | — | — |
| 2021-10-21 | $17.90 | $17.90 | 65,700 | — | — |
| 2021-10-20 | $18.35 | $18.35 | 111,300 | — | — |
| 2021-10-19 | $18.31 | $18.31 | 111,800 | — | — |
| 2021-10-18 | $17.99 | $17.99 | 151,300 | — | — |
| 2021-10-15 | $18.10 | $18.10 | 129,700 | — | — |
| 2021-10-14 | $18.24 | $18.24 | 104,700 | — | — |
| 2021-10-13 | $18.65 | $18.65 | 100,700 | — | — |
| 2021-10-12 | $18.49 | $18.49 | 170,900 | — | — |
| 2021-10-11 | $18.64 | $18.64 | 101,100 | — | — |
| 2021-10-08 | $19.08 | $19.08 | 72,700 | — | — |
| 2021-10-07 | $19.73 | $19.73 | 70,000 | — | — |
| 2021-10-06 | $19.36 | $19.36 | 59,500 | — | — |
| 2021-10-05 | $19.63 | $19.63 | 63,300 | — | — |
| 2021-10-04 | $18.98 | $18.98 | 69,000 | — | — |
| 2021-10-01 | $19.75 | $19.75 | 103,700 | — | — |
| 2021-09-30 | $18.84 | $18.84 | 209,200 | — | — |
| 2021-09-29 | $18.57 | $18.57 | 122,000 | — | — |
| 2021-09-28 | $19.21 | $19.21 | 140,500 | — | — |
| 2021-09-27 | $20.16 | $20.16 | 108,500 | — | — |
| 2021-09-24 | $19.81 | $19.81 | 312,600 | — | — |
| 2021-09-23 | $19.54 | $19.54 | 97,400 | — | — |
| 2021-09-22 | $19.12 | $19.12 | 86,700 | — | — |
| 2021-09-21 | $18.10 | $18.10 | 71,900 | — | — |
| 2021-09-20 | $18.18 | $18.18 | 134,800 | — | — |
| 2021-09-17 | $18.90 | $18.90 | 226,000 | — | — |
| 2021-09-16 | $19.19 | $19.19 | 340,000 | — | — |
| 2021-09-15 | $17.88 | $17.88 | 324,900 | — | — |
| 2021-09-14 | $19.91 | $19.91 | 180,500 | — | — |
| 2021-09-13 | $19.60 | $19.60 | 262,200 | — | — |
| 2021-09-10 | $19.89 | $19.89 | 503,400 | — | — |
| 2021-09-09 | $18.06 | $18.06 | 102,000 | — | — |
| 2021-09-08 | $17.43 | $17.43 | 64,600 | — | — |
| 2021-09-07 | $17.39 | $17.39 | 119,600 | — | — |
| 2021-09-03 | $18.28 | $18.28 | 40,700 | — | — |
| 2021-09-02 | $18.21 | $18.21 | 51,100 | — | — |
| 2021-09-01 | $18.17 | $18.17 | 184,400 | — | — |
| 2021-08-31 | $17.76 | $17.76 | 132,000 | — | — |
| 2021-08-30 | $17.23 | $17.23 | 90,600 | — | — |
| 2021-08-27 | $17.62 | $17.62 | 115,900 | — | — |
| 2021-08-26 | $17.39 | $17.39 | 110,200 | — | — |
| 2021-08-25 | $17.25 | $17.25 | 45,300 | — | — |
| 2021-08-24 | $17.08 | $17.08 | 60,600 | — | — |
| 2021-08-23 | $16.92 | $16.92 | 70,300 | — | — |
| 2021-08-20 | $16.36 | $16.36 | 81,100 | — | — |
| 2021-08-19 | $15.66 | $15.66 | 85,600 | — | — |
| 2021-08-18 | $15.60 | $15.60 | 77,500 | — | — |
| 2021-08-17 | $15.49 | $15.49 | 136,000 | — | — |
| 2021-08-16 | $15.98 | $15.98 | 62,300 | — | — |
| 2021-08-13 | $16.54 | $16.54 | 40,500 | — | — |
| 2021-08-12 | $17.00 | $17.00 | 70,000 | — | — |
| 2021-08-11 | $17.43 | $17.43 | 125,800 | — | — |
| 2021-08-10 | $16.90 | $16.90 | 152,200 | — | — |
| 2021-08-09 | $17.42 | $17.42 | 98,700 | — | — |
| 2021-08-06 | $18.18 | $18.18 | 288,400 | — | — |
| 2021-08-05 | $17.35 | $17.35 | 299,200 | — | — |
| 2021-08-04 | $16.45 | $16.45 | 286,400 | — | — |
| 2021-08-03 | $16.36 | $16.36 | 192,100 | — | — |
| 2021-08-02 | $15.96 | $15.96 | 91,900 | — | — |
| 2021-07-30 | $16.28 | $16.28 | 171,500 | — | — |
| 2021-07-29 | $16.10 | $16.10 | 187,100 | — | — |
| 2021-07-28 | $15.84 | $15.84 | 115,800 | — | — |
| 2021-07-27 | $15.22 | $15.22 | 184,600 | — | — |
| 2021-07-26 | $15.65 | $15.65 | 90,400 | — | — |
| 2021-07-23 | $15.67 | $15.67 | 96,200 | — | — |
| 2021-07-22 | $15.57 | $15.57 | 137,800 | — | — |
| 2021-07-21 | $15.78 | $15.78 | 198,300 | — | — |
| 2021-07-20 | $15.43 | $15.43 | 212,000 | — | — |
| 2021-07-19 | $14.51 | $14.51 | 114,500 | — | — |
| 2021-07-16 | $14.56 | $14.56 | 140,200 | — | — |
| 2021-07-15 | $14.64 | $14.64 | 183,200 | — | — |
| 2021-07-14 | $14.92 | $14.92 | 169,000 | — | — |
| 2021-07-13 | $15.32 | $15.32 | 113,900 | — | — |
| 2021-07-12 | $15.71 | $15.71 | 150,300 | — | — |
| 2021-07-09 | $15.43 | $15.43 | 177,400 | — | — |
| 2021-07-08 | $14.58 | $14.58 | 227,700 | — | — |
| 2021-07-07 | $15.45 | $15.45 | 194,400 | — | — |
| 2021-07-06 | $15.26 | $15.26 | 343,900 | — | — |
| 2021-07-02 | $15.95 | $15.95 | 140,000 | — | — |
| 2021-07-01 | $16.20 | $16.20 | 627,500 | — | — |
| 2021-06-30 | $17.00 | $17.00 | 190,500 | — | — |
| 2021-06-29 | $17.05 | $17.05 | 103,000 | — | — |
| 2021-06-28 | $17.35 | $17.35 | 436,800 | — | — |
| 2021-06-25 | $16.18 | $16.18 | 2,470,300 | — | — |
| 2021-06-24 | $16.87 | $16.87 | 270,200 | — | — |
| 2021-06-23 | $16.56 | $16.56 | 399,500 | — | — |
| 2021-06-22 | $15.94 | $15.94 | 283,200 | — | — |
| 2021-06-21 | $16.52 | $16.52 | 303,700 | — | — |
| 2021-06-18 | $16.06 | $16.06 | 552,700 | — | — |
| 2021-06-17 | $17.57 | $17.57 | 306,200 | — | — |
| 2021-06-16 | $17.48 | $17.48 | 298,000 | — | — |
| 2021-06-15 | $17.33 | $17.33 | 425,700 | — | — |
| 2021-06-14 | $17.46 | $17.46 | 516,300 | — | — |
| 2021-06-11 | $15.70 | $15.70 | 113,200 | — | — |
| 2021-06-10 | $15.72 | $15.72 | 118,200 | — | — |
| 2021-06-09 | $16.07 | $16.07 | 119,700 | — | — |
| 2021-06-08 | $16.33 | $16.33 | 178,400 | — | — |
| 2021-06-07 | $16.01 | $16.01 | 398,500 | — | — |
| 2021-06-04 | $15.61 | $15.61 | 157,900 | — | — |
| 2021-06-03 | $15.18 | $15.18 | 99,200 | — | — |
| 2021-06-02 | $15.45 | $15.45 | 123,600 | — | — |
| 2021-06-01 | $15.72 | $15.72 | 91,000 | — | — |
| 2021-05-28 | $15.58 | $15.58 | 71,000 | — | — |
| 2021-05-27 | $15.76 | $15.76 | 96,000 | — | — |
| 2021-05-26 | $15.48 | $15.48 | 171,000 | — | — |
| 2021-05-25 | $16.38 | $16.38 | 140,000 | — | — |
| 2021-05-24 | $16.77 | $16.77 | 170,100 | — | — |
| 2021-05-21 | $16.59 | $16.59 | 285,600 | — | — |
| 2021-05-20 | $16.20 | $16.20 | 268,300 | — | — |
| 2021-05-19 | $15.08 | $15.08 | 215,800 | — | — |
| 2021-05-18 | $14.55 | $14.55 | 108,300 | — | — |
| 2021-05-17 | $14.54 | $14.54 | 159,800 | — | — |
| 2021-05-14 | $14.25 | $14.25 | 170,200 | — | — |
| 2021-05-13 | $13.70 | $13.70 | 159,600 | — | — |
| 2021-05-12 | $13.92 | $13.92 | 195,000 | — | — |
| 2021-05-11 | $14.88 | $14.88 | 234,100 | — | — |
| 2021-05-10 | $15.26 | $15.26 | 519,700 | — | — |
| 2021-05-07 | $15.63 | $15.63 | 971,300 | — | — |
| 2021-05-06 | $14.20 | $14.20 | 232,200 | — | — |
| 2021-05-05 | $15.25 | $15.25 | 164,100 | — | — |
| 2021-05-04 | $14.64 | $14.64 | 219,200 | — | — |
| 2021-05-03 | $15.84 | $15.84 | 246,200 | — | — |
| 2021-04-30 | $15.95 | $15.95 | 139,000 | — | — |
| 2021-04-29 | $15.90 | $15.90 | 193,400 | — | — |
| 2021-04-28 | $16.81 | $16.81 | 548,600 | — | — |
| 2021-04-27 | $16.15 | $16.15 | 374,300 | — | — |
| 2021-04-26 | $15.30 | $15.30 | 330,400 | — | — |
| 2021-04-23 | $14.57 | $14.57 | 115,700 | — | — |
| 2021-04-22 | $13.86 | $13.86 | 192,800 | — | — |
| 2021-04-21 | $14.30 | $14.30 | 140,900 | — | — |
| 2021-04-20 | $13.65 | $13.65 | 273,400 | — | — |
| 2021-04-19 | $14.78 | $14.78 | 374,000 | — | — |
| 2021-04-16 | $14.04 | $14.04 | 262,000 | — | — |
| 2021-04-15 | $14.24 | $14.24 | 223,300 | — | — |
| 2021-04-14 | $13.80 | $13.80 | 382,600 | — | — |
| 2021-04-13 | $13.35 | $13.35 | 399,100 | — | — |
| 2021-04-12 | $11.72 | $11.72 | 205,700 | — | — |
| 2021-04-09 | $11.51 | $11.51 | 306,100 | — | — |
| 2021-04-08 | $11.61 | $11.61 | 2,571,900 | — | — |
| 2021-04-07 | $10.68 | $10.68 | 135,200 | — | — |
| 2021-04-06 | $10.93 | $10.93 | 67,900 | — | — |
| 2021-04-05 | $11.21 | $11.21 | 77,200 | — | — |
| 2021-04-01 | $11.58 | $11.58 | 49,300 | — | — |
| 2021-03-31 | $11.46 | $11.46 | 31,100 | — | — |
| 2021-03-30 | $11.14 | $11.14 | 18,900 | — | — |
| 2021-03-29 | $11.51 | $11.51 | 67,900 | — | — |
| 2021-03-26 | $11.49 | $11.49 | 84,700 | — | — |
| 2021-03-25 | $11.30 | $11.30 | 46,400 | — | — |
| 2021-03-24 | $10.80 | $10.80 | 39,500 | — | — |
| 2021-03-23 | $11.24 | $11.24 | 79,700 | — | — |
| 2021-03-22 | $12.05 | $12.05 | 41,400 | — | — |
| 2021-03-19 | $12.58 | $12.58 | 159,000 | — | — |
| 2021-03-18 | $12.00 | $12.00 | 84,400 | — | — |
| 2021-03-17 | $12.17 | $12.17 | 56,300 | — | — |
| 2021-03-16 | $12.08 | $12.08 | 54,100 | — | — |
| 2021-03-15 | $12.23 | $12.23 | 29,400 | — | — |
| 2021-03-12 | $12.26 | $12.26 | 64,500 | — | — |
| 2021-03-11 | $12.10 | $12.10 | 127,200 | — | — |
| 2021-03-10 | $11.50 | $11.50 | 68,500 | — | — |
| 2021-03-09 | $11.41 | $11.41 | 119,000 | — | — |
| 2021-03-08 | $10.57 | $10.57 | 129,800 | — | — |
| 2021-03-05 | $10.97 | $10.97 | 167,000 | — | — |
| 2021-03-04 | $10.95 | $10.95 | 175,300 | — | — |
| 2021-03-03 | $11.25 | $11.25 | 75,500 | — | — |
| 2021-03-02 | $11.33 | $11.33 | 84,400 | — | — |
| 2021-03-01 | $11.65 | $11.65 | 56,600 | — | — |
| 2021-02-26 | $11.14 | $11.14 | 69,300 | — | — |
| 2021-02-25 | $10.90 | $10.90 | 87,700 | — | — |
| 2021-02-24 | $11.41 | $11.41 | 61,400 | — | — |
| 2021-02-23 | $11.44 | $11.44 | 157,800 | — | — |
| 2021-02-22 | $11.66 | $11.66 | 97,300 | — | — |
| 2021-02-19 | $11.20 | $11.20 | 129,700 | — | — |
| 2021-02-18 | $10.52 | $10.52 | 224,400 | — | — |
| 2021-02-17 | $12.15 | $12.15 | 161,800 | — | — |
| 2021-02-16 | $12.74 | $12.74 | 364,400 | — | — |
| 2021-02-12 | $12.85 | $12.85 | 739,500 | — | — |
| 2021-02-11 | $11.99 | $11.99 | 216,400 | — | — |
| 2021-02-10 | $11.29 | $11.29 | 284,100 | — | — |
| 2021-02-09 | $10.79 | $10.79 | 206,600 | — | — |
| 2021-02-08 | $9.92 | $9.92 | 85,900 | — | — |
| 2021-02-05 | $9.65 | $9.65 | 173,900 | — | — |
| 2021-02-04 | $9.54 | $9.54 | 404,900 | — | — |
| 2021-02-03 | $8.80 | $8.80 | 96,000 | — | — |
| 2021-02-02 | $8.54 | $8.54 | 85,300 | — | — |
| 2021-02-01 | $8.41 | $8.41 | 87,400 | — | — |
| 2021-01-29 | $8.08 | $8.08 | 83,000 | — | — |
| 2021-01-28 | $8.06 | $8.06 | 57,900 | — | — |
| 2021-01-27 | $8.49 | $8.49 | 172,100 | — | — |
| 2021-01-26 | $8.39 | $8.39 | 100,700 | — | — |
| 2021-01-25 | $8.48 | $8.48 | 230,100 | — | — |
| 2021-01-22 | $8.30 | $8.30 | 177,600 | — | — |
| 2021-01-21 | $8.18 | $8.18 | 54,700 | — | — |
| 2021-01-20 | $7.95 | $7.95 | 46,800 | — | — |
| 2021-01-19 | $7.97 | $7.97 | 81,700 | — | — |
| 2021-01-15 | $7.68 | $7.68 | 123,000 | — | — |
| 2021-01-14 | $8.18 | $8.18 | 100,500 | — | — |
| 2021-01-13 | $7.88 | $7.88 | 65,300 | — | — |
| 2021-01-12 | $8.09 | $8.09 | 98,100 | — | — |
| 2021-01-11 | $7.62 | $7.62 | 111,900 | — | — |
| 2021-01-08 | $8.13 | $8.13 | 62,600 | — | — |
| 2021-01-07 | $8.26 | $8.26 | 72,000 | — | — |
| 2021-01-06 | $8.35 | $8.35 | 30,500 | — | — |
| 2021-01-05 | $8.32 | $8.32 | 96,300 | — | — |
| 2021-01-04 | $7.90 | $7.90 | 133,200 | — | — |