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
- 2013-08-13 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 | $25.83 | $45.74 | 2,595,900 | — | — |
| 2021-12-30 | $25.22 | $44.66 | 3,387,200 | — | — |
| 2021-12-29 | $24.44 | $43.28 | 3,746,100 | — | — |
| 2021-12-28 | $23.75 | $42.02 | 1,949,100 | — | — |
| 2021-12-27 | $23.73 | $41.99 | 2,819,400 | — | — |
| 2021-12-23 | $23.56 | $41.69 | 3,054,400 | — | — |
| 2021-12-22 | $23.49 | $41.56 | 4,498,600 | — | — |
| 2021-12-21 | $23.28 | $41.19 | 13,011,100 | — | — |
| 2021-12-20 | $23.86 | $42.22 | 4,547,500 | — | — |
| 2021-12-17 | $24.31 | $43.01 | 4,705,200 | — | — |
| 2021-12-16 | $24.15 | $42.73 | 2,744,900 | — | — |
| 2021-12-15 | $24.45 | $43.09 | 2,023,000 | — | — |
| 2021-12-14 | $24.22 | $42.68 | 1,190,400 | — | — |
| 2021-12-13 | $24.94 | $43.95 | 1,374,900 | — | — |
| 2021-12-10 | $24.49 | $43.16 | 1,743,000 | — | — |
| 2021-12-09 | $24.98 | $44.02 | 590,200 | — | — |
| 2021-12-08 | $25.46 | $44.87 | 752,600 | — | — |
| 2021-12-07 | $25.18 | $44.37 | 594,000 | — | — |
| 2021-12-06 | $24.97 | $44.00 | 891,600 | — | — |
| 2021-12-03 | $24.78 | $43.67 | 690,000 | — | — |
| 2021-12-02 | $24.91 | $43.90 | 1,412,600 | — | — |
| 2021-12-01 | $24.01 | $42.31 | 661,000 | — | — |
| 2021-11-30 | $24.50 | $43.17 | 1,086,800 | — | — |
| 2021-11-29 | $24.98 | $44.02 | 616,100 | — | — |
| 2021-11-26 | $24.69 | $43.51 | 393,500 | — | — |
| 2021-11-24 | $25.83 | $45.52 | 803,300 | — | — |
| 2021-11-23 | $25.33 | $44.64 | 785,300 | — | — |
| 2021-11-22 | $24.94 | $43.95 | 449,400 | — | — |
| 2021-11-19 | $25.36 | $44.69 | 1,094,400 | — | — |
| 2021-11-18 | $25.60 | $45.11 | 653,300 | — | — |
| 2021-11-17 | $25.24 | $44.48 | 883,600 | — | — |
| 2021-11-16 | $24.98 | $44.02 | 1,377,500 | — | — |
| 2021-11-15 | $25.60 | $45.11 | 1,163,500 | — | — |
| 2021-11-12 | $25.12 | $44.27 | 403,500 | — | — |
| 2021-11-11 | $25.16 | $44.34 | 651,600 | — | — |
| 2021-11-10 | $24.68 | $43.49 | 509,800 | — | — |
| 2021-11-09 | $24.61 | $43.37 | 533,000 | — | — |
| 2021-11-08 | $24.44 | $43.07 | 500,600 | — | — |
| 2021-11-05 | $24.50 | $43.17 | 783,500 | — | — |
| 2021-11-04 | $24.22 | $42.68 | 583,600 | — | — |
| 2021-11-03 | $24.30 | $42.82 | 1,138,800 | — | — |
| 2021-11-02 | $24.04 | $42.36 | 1,130,400 | — | — |
| 2021-11-01 | $23.64 | $41.66 | 984,300 | — | — |
| 2021-10-29 | $23.63 | $41.64 | 1,366,100 | — | — |
| 2021-10-28 | $23.83 | $41.99 | 1,532,200 | — | — |
| 2021-10-27 | $22.66 | $39.93 | 937,500 | — | — |
| 2021-10-26 | $22.35 | $39.38 | 997,300 | — | — |
| 2021-10-25 | $22.34 | $39.37 | 832,100 | — | — |
| 2021-10-22 | $22.45 | $39.56 | 692,000 | — | — |
| 2021-10-21 | $22.19 | $39.10 | 447,600 | — | — |
| 2021-10-20 | $22.02 | $38.80 | 774,000 | — | — |
| 2021-10-19 | $21.42 | $37.75 | 489,000 | — | — |
| 2021-10-18 | $21.58 | $38.03 | 311,000 | — | — |
| 2021-10-15 | $21.31 | $37.55 | 477,600 | — | — |
| 2021-10-14 | $21.52 | $37.92 | 538,300 | — | — |
| 2021-10-13 | $21.23 | $37.41 | 279,000 | — | — |
| 2021-10-12 | $21.00 | $37.01 | 545,500 | — | — |
| 2021-10-11 | $20.65 | $36.39 | 334,200 | — | — |
| 2021-10-08 | $20.65 | $36.39 | 476,800 | — | — |
| 2021-10-07 | $21.07 | $37.13 | 788,500 | — | — |
| 2021-10-06 | $21.11 | $37.20 | 623,900 | — | — |
| 2021-10-05 | $20.74 | $36.55 | 631,100 | — | — |
| 2021-10-04 | $21.01 | $37.02 | 1,458,200 | — | — |
| 2021-10-01 | $20.80 | $36.65 | 1,209,300 | — | — |
| 2021-09-30 | $20.35 | $35.86 | 566,800 | — | — |
| 2021-09-29 | $20.90 | $36.62 | 582,100 | — | — |
| 2021-09-28 | $20.67 | $36.22 | 630,600 | — | — |
| 2021-09-27 | $20.62 | $36.13 | 753,000 | — | — |
| 2021-09-24 | $20.81 | $36.46 | 493,700 | — | — |
| 2021-09-23 | $20.90 | $36.62 | 727,800 | — | — |
| 2021-09-22 | $20.59 | $36.08 | 783,900 | — | — |
| 2021-09-21 | $20.30 | $35.57 | 714,700 | — | — |
| 2021-09-20 | $20.23 | $35.44 | 1,285,800 | — | — |
| 2021-09-17 | $20.24 | $35.46 | 2,244,800 | — | — |
| 2021-09-16 | $20.27 | $35.51 | 735,100 | — | — |
| 2021-09-15 | $20.12 | $35.25 | 892,900 | — | — |
| 2021-09-14 | $20.15 | $35.30 | 922,200 | — | — |
| 2021-09-13 | $19.81 | $34.71 | 691,800 | — | — |
| 2021-09-10 | $19.72 | $34.55 | 638,000 | — | — |
| 2021-09-09 | $20.09 | $35.20 | 618,300 | — | — |
| 2021-09-08 | $20.40 | $35.74 | 603,600 | — | — |
| 2021-09-07 | $20.13 | $35.27 | 1,084,700 | — | — |
| 2021-09-03 | $20.93 | $36.67 | 720,400 | — | — |
| 2021-09-02 | $20.80 | $36.44 | 551,200 | — | — |
| 2021-09-01 | $20.77 | $36.39 | 693,300 | — | — |
| 2021-08-31 | $20.48 | $35.88 | 696,800 | — | — |
| 2021-08-30 | $20.59 | $36.08 | 586,900 | — | — |
| 2021-08-27 | $20.45 | $35.83 | 705,500 | — | — |
| 2021-08-26 | $20.17 | $35.34 | 710,000 | — | — |
| 2021-08-25 | $20.02 | $35.08 | 832,500 | — | — |
| 2021-08-24 | $19.94 | $34.94 | 661,800 | — | — |
| 2021-08-23 | $20.00 | $35.04 | 666,400 | — | — |
| 2021-08-20 | $20.42 | $35.78 | 908,500 | — | — |
| 2021-08-19 | $19.80 | $34.69 | 565,400 | — | — |
| 2021-08-18 | $19.80 | $34.69 | 744,100 | — | — |
| 2021-08-17 | $19.86 | $34.80 | 638,400 | — | — |
| 2021-08-16 | $19.92 | $34.90 | 599,300 | — | — |
| 2021-08-13 | $20.15 | $35.30 | 437,200 | — | — |
| 2021-08-12 | $20.01 | $35.06 | 506,500 | — | — |
| 2021-08-11 | $19.77 | $34.64 | 1,005,800 | — | — |
| 2021-08-10 | $19.72 | $34.55 | 928,400 | — | — |
| 2021-08-09 | $19.91 | $34.88 | 655,400 | — | — |
| 2021-08-06 | $20.09 | $35.20 | 1,074,400 | — | — |
| 2021-08-05 | $20.05 | $35.13 | 904,700 | — | — |
| 2021-08-04 | $19.81 | $34.71 | 608,900 | — | — |
| 2021-08-03 | $19.88 | $34.83 | 1,358,800 | — | — |
| 2021-08-02 | $19.72 | $34.55 | 1,001,800 | — | — |
| 2021-07-30 | $19.28 | $33.78 | 1,796,800 | — | — |
| 2021-07-29 | $19.03 | $33.34 | 2,070,300 | — | — |
| 2021-07-28 | $18.72 | $32.80 | 7,178,800 | — | — |
| 2021-07-27 | $18.26 | $31.99 | 4,732,000 | — | — |
| 2021-07-26 | $19.91 | $34.88 | 418,500 | — | — |
| 2021-07-23 | $20.00 | $35.04 | 264,100 | — | — |
| 2021-07-22 | $19.79 | $34.67 | 450,500 | — | — |
| 2021-07-21 | $19.91 | $34.88 | 476,200 | — | — |
| 2021-07-20 | $20.04 | $35.11 | 890,100 | — | — |
| 2021-07-19 | $19.34 | $33.88 | 543,300 | — | — |
| 2021-07-16 | $19.71 | $34.53 | 362,900 | — | — |
| 2021-07-15 | $19.67 | $34.46 | 414,200 | — | — |
| 2021-07-14 | $19.43 | $34.04 | 623,200 | — | — |
| 2021-07-13 | $19.02 | $33.32 | 358,700 | — | — |
| 2021-07-12 | $19.27 | $33.76 | 295,000 | — | — |
| 2021-07-09 | $18.97 | $33.24 | 332,400 | — | — |
| 2021-07-08 | $18.57 | $32.54 | 528,100 | — | — |
| 2021-07-07 | $18.74 | $32.83 | 617,500 | — | — |
| 2021-07-06 | $18.66 | $32.69 | 595,800 | — | — |
| 2021-07-02 | $18.32 | $32.10 | 481,200 | — | — |
| 2021-07-01 | $18.16 | $31.82 | 449,500 | — | — |
| 2021-06-30 | $18.23 | $31.73 | 992,100 | — | — |
| 2021-06-29 | $18.22 | $31.71 | 466,800 | — | — |
| 2021-06-28 | $18.21 | $31.70 | 633,200 | — | — |
| 2021-06-25 | $18.43 | $32.08 | 1,445,200 | — | — |
| 2021-06-24 | $18.15 | $31.59 | 440,000 | — | — |
| 2021-06-23 | $18.22 | $31.71 | 526,100 | — | — |
| 2021-06-22 | $18.32 | $31.89 | 390,700 | — | — |
| 2021-06-21 | $18.46 | $32.13 | 564,600 | — | — |
| 2021-06-18 | $17.91 | $31.17 | 1,269,700 | — | — |
| 2021-06-17 | $18.44 | $32.10 | 725,200 | — | — |
| 2021-06-16 | $18.41 | $32.04 | 747,600 | — | — |
| 2021-06-15 | $18.46 | $32.13 | 654,600 | — | — |
| 2021-06-14 | $18.74 | $32.62 | 784,000 | — | — |
| 2021-06-11 | $18.70 | $32.55 | 497,000 | — | — |
| 2021-06-10 | $18.56 | $32.30 | 432,000 | — | — |
| 2021-06-09 | $18.33 | $31.90 | 565,900 | — | — |
| 2021-06-08 | $18.32 | $31.89 | 453,600 | — | — |
| 2021-06-07 | $17.93 | $31.21 | 647,400 | — | — |
| 2021-06-04 | $17.66 | $30.74 | 368,100 | — | — |
| 2021-06-03 | $17.60 | $30.63 | 360,600 | — | — |
| 2021-06-02 | $17.64 | $30.70 | 817,100 | — | — |
| 2021-06-01 | $17.34 | $30.18 | 763,600 | — | — |
| 2021-05-28 | $17.08 | $29.73 | 525,300 | — | — |
| 2021-05-27 | $16.95 | $29.50 | 1,231,800 | — | — |
| 2021-05-26 | $16.83 | $29.29 | 461,500 | — | — |
| 2021-05-25 | $16.79 | $29.22 | 703,600 | — | — |
| 2021-05-24 | $16.76 | $29.17 | 477,100 | — | — |
| 2021-05-21 | $16.37 | $28.49 | 1,158,600 | — | — |
| 2021-05-20 | $16.39 | $28.53 | 507,100 | — | — |
| 2021-05-19 | $16.10 | $28.02 | 561,400 | — | — |
| 2021-05-18 | $16.22 | $28.23 | 306,100 | — | — |
| 2021-05-17 | $16.22 | $28.23 | 554,800 | — | — |
| 2021-05-14 | $16.24 | $28.27 | 318,900 | — | — |
| 2021-05-13 | $16.14 | $28.09 | 686,100 | — | — |
| 2021-05-12 | $15.69 | $27.31 | 526,000 | — | — |
| 2021-05-11 | $16.10 | $28.02 | 406,000 | — | — |
| 2021-05-10 | $16.35 | $28.46 | 1,207,900 | — | — |
| 2021-05-07 | $16.45 | $28.63 | 1,237,900 | — | — |
| 2021-05-06 | $16.18 | $28.16 | 392,200 | — | — |
| 2021-05-05 | $16.00 | $27.85 | 647,800 | — | — |
| 2021-05-04 | $16.26 | $28.30 | 817,000 | — | — |
| 2021-05-03 | $16.65 | $28.98 | 824,800 | — | — |
| 2021-04-30 | $16.84 | $29.31 | 652,900 | — | — |
| 2021-04-29 | $16.63 | $28.95 | 603,900 | — | — |
| 2021-04-28 | $16.77 | $29.19 | 766,300 | — | — |
| 2021-04-27 | $16.93 | $29.47 | 1,099,300 | — | — |
| 2021-04-26 | $16.78 | $29.21 | 382,000 | — | — |
| 2021-04-23 | $16.70 | $29.07 | 523,700 | — | — |
| 2021-04-22 | $16.69 | $29.05 | 545,500 | — | — |
| 2021-04-21 | $16.65 | $28.98 | 607,400 | — | — |
| 2021-04-20 | $16.68 | $29.03 | 792,900 | — | — |
| 2021-04-19 | $16.38 | $28.51 | 757,400 | — | — |
| 2021-04-16 | $16.35 | $28.46 | 445,300 | — | — |
| 2021-04-15 | $16.15 | $28.11 | 707,000 | — | — |
| 2021-04-14 | $16.03 | $27.90 | 490,100 | — | — |
| 2021-04-13 | $16.13 | $28.07 | 982,500 | — | — |
| 2021-04-12 | $15.84 | $27.57 | 314,800 | — | — |
| 2021-04-09 | $15.72 | $27.36 | 384,600 | — | — |
| 2021-04-08 | $15.84 | $27.57 | 1,029,000 | — | — |
| 2021-04-07 | $15.46 | $26.91 | 364,800 | — | — |
| 2021-04-06 | $15.51 | $27.00 | 883,200 | — | — |
| 2021-04-05 | $15.49 | $26.96 | 427,600 | — | — |
| 2021-04-01 | $15.58 | $27.12 | 517,400 | — | — |
| 2021-03-31 | $15.20 | $26.46 | 935,100 | — | — |
| 2021-03-30 | $15.58 | $26.91 | 611,600 | — | — |
| 2021-03-29 | $15.49 | $26.75 | 803,800 | — | — |
| 2021-03-26 | $15.72 | $27.15 | 769,400 | — | — |
| 2021-03-25 | $15.50 | $26.77 | 1,367,900 | — | — |
| 2021-03-24 | $15.10 | $26.08 | 683,300 | — | — |
| 2021-03-23 | $14.79 | $25.54 | 775,700 | — | — |
| 2021-03-22 | $14.59 | $25.20 | 499,000 | — | — |
| 2021-03-19 | $14.50 | $25.04 | 3,532,900 | — | — |
| 2021-03-18 | $14.95 | $25.82 | 679,200 | — | — |
| 2021-03-17 | $15.13 | $26.13 | 681,100 | — | — |
| 2021-03-16 | $14.98 | $25.87 | 886,200 | — | — |
| 2021-03-15 | $15.15 | $26.17 | 977,000 | — | — |
| 2021-03-12 | $15.09 | $26.06 | 1,022,300 | — | — |
| 2021-03-11 | $14.73 | $25.44 | 853,700 | — | — |
| 2021-03-10 | $14.52 | $25.08 | 881,900 | — | — |
| 2021-03-09 | $14.19 | $24.51 | 922,800 | — | — |
| 2021-03-08 | $14.50 | $25.04 | 836,000 | — | — |
| 2021-03-05 | $14.28 | $24.66 | 609,600 | — | — |
| 2021-03-04 | $14.18 | $24.49 | 744,000 | — | — |
| 2021-03-03 | $14.34 | $24.77 | 703,800 | — | — |
| 2021-03-02 | $14.19 | $24.51 | 407,200 | — | — |
| 2021-03-01 | $14.32 | $24.73 | 474,100 | — | — |
| 2021-02-26 | $14.04 | $24.25 | 700,500 | — | — |
| 2021-02-25 | $14.18 | $24.49 | 419,400 | — | — |
| 2021-02-24 | $14.39 | $24.85 | 481,300 | — | — |
| 2021-02-23 | $14.41 | $24.89 | 541,200 | — | — |
| 2021-02-22 | $14.16 | $24.46 | 614,200 | — | — |
| 2021-02-19 | $14.20 | $24.53 | 434,100 | — | — |
| 2021-02-18 | $14.22 | $24.56 | 539,900 | — | — |
| 2021-02-17 | $14.22 | $24.56 | 563,800 | — | — |
| 2021-02-16 | $14.23 | $24.58 | 629,700 | — | — |
| 2021-02-12 | $14.56 | $25.15 | 805,200 | — | — |
| 2021-02-11 | $14.58 | $25.18 | 745,400 | — | — |
| 2021-02-10 | $14.61 | $25.23 | 527,900 | — | — |
| 2021-02-09 | $14.28 | $24.66 | 600,000 | — | — |
| 2021-02-08 | $14.20 | $24.53 | 510,500 | — | — |
| 2021-02-05 | $14.23 | $24.58 | 816,700 | — | — |
| 2021-02-04 | $13.91 | $24.02 | 326,000 | — | — |
| 2021-02-03 | $13.60 | $23.49 | 496,500 | — | — |
| 2021-02-02 | $13.83 | $23.89 | 368,900 | — | — |
| 2021-02-01 | $13.61 | $23.51 | 379,600 | — | — |
| 2021-01-29 | $13.28 | $22.94 | 542,700 | — | — |
| 2021-01-28 | $13.51 | $23.33 | 371,600 | — | — |
| 2021-01-27 | $13.32 | $23.01 | 592,300 | — | — |
| 2021-01-26 | $13.69 | $23.64 | 416,000 | — | — |
| 2021-01-25 | $13.62 | $23.52 | 280,200 | — | — |
| 2021-01-22 | $13.72 | $23.70 | 358,100 | — | — |
| 2021-01-21 | $13.61 | $23.51 | 511,500 | — | — |
| 2021-01-20 | $13.80 | $23.83 | 332,600 | — | — |
| 2021-01-19 | $13.49 | $23.30 | 472,900 | — | — |
| 2021-01-15 | $13.57 | $23.44 | 437,900 | — | — |
| 2021-01-14 | $13.48 | $23.28 | 471,100 | — | — |
| 2021-01-13 | $13.27 | $22.92 | 254,900 | — | — |
| 2021-01-12 | $13.17 | $22.75 | 308,200 | — | — |
| 2021-01-11 | $13.20 | $22.80 | 295,000 | — | — |
| 2021-01-08 | $13.33 | $23.02 | 420,100 | — | — |
| 2021-01-07 | $13.19 | $22.78 | 458,200 | — | — |
| 2021-01-06 | $13.37 | $23.09 | 833,800 | — | — |
| 2021-01-05 | $13.12 | $22.66 | 307,500 | — | — |
| 2021-01-04 | $13.05 | $22.54 | 467,700 | — | — |