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
- 2006-01-30 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 | $25.50 | $43.59 | 800 | — | — |
| 2021-12-30 | $25.25 | $43.16 | 2,000 | — | — |
| 2021-12-29 | $25.00 | $42.74 | 16,500 | — | — |
| 2021-12-28 | $26.00 | $44.45 | 1,800 | — | — |
| 2021-12-27 | $26.00 | $44.45 | 3,200 | — | — |
| 2021-12-23 | $26.30 | $44.96 | 0 | — | — |
| 2021-12-22 | $26.30 | $44.96 | 1,000 | — | — |
| 2021-12-21 | $27.00 | $46.16 | 2,200 | — | — |
| 2021-12-20 | $26.59 | $45.45 | 400 | — | — |
| 2021-12-17 | $27.99 | $47.85 | 300 | — | — |
| 2021-12-16 | $28.00 | $47.86 | 1,200 | — | — |
| 2021-12-15 | $27.30 | $46.67 | 200 | — | — |
| 2021-12-14 | $26.75 | $45.73 | 500 | — | — |
| 2021-12-13 | $27.20 | $46.50 | 0 | — | — |
| 2021-12-10 | $27.20 | $46.04 | 100 | — | — |
| 2021-12-09 | $27.20 | $46.04 | 0 | — | — |
| 2021-12-08 | $27.20 | $46.04 | 4,300 | — | — |
| 2021-12-07 | $27.01 | $45.71 | 1,200 | — | — |
| 2021-12-06 | $27.30 | $46.20 | 0 | — | — |
| 2021-12-03 | $27.30 | $46.20 | 100 | — | — |
| 2021-12-02 | $28.00 | $47.39 | 0 | — | — |
| 2021-12-01 | $28.00 | $47.39 | 0 | — | — |
| 2021-11-30 | $28.00 | $47.39 | 0 | — | — |
| 2021-11-29 | $28.00 | $47.39 | 1,900 | — | — |
| 2021-11-26 | $27.10 | $45.87 | 200 | — | — |
| 2021-11-24 | $27.10 | $45.87 | 0 | — | — |
| 2021-11-23 | $27.10 | $45.87 | 0 | — | — |
| 2021-11-22 | $27.10 | $45.87 | 3,000 | — | — |
| 2021-11-19 | $27.30 | $46.20 | 0 | — | — |
| 2021-11-18 | $27.30 | $46.20 | 700 | — | — |
| 2021-11-17 | $27.30 | $46.20 | 0 | — | — |
| 2021-11-16 | $27.30 | $46.20 | 400 | — | — |
| 2021-11-15 | $27.00 | $45.70 | 0 | — | — |
| 2021-11-12 | $27.00 | $45.70 | 0 | — | — |
| 2021-11-11 | $27.00 | $45.70 | 800 | — | — |
| 2021-11-10 | $28.50 | $48.24 | 1,300 | — | — |
| 2021-11-09 | $27.40 | $46.37 | 2,000 | — | — |
| 2021-11-08 | $27.44 | $46.44 | 100 | — | — |
| 2021-11-05 | $27.16 | $45.97 | 700 | — | — |
| 2021-11-04 | $27.05 | $45.78 | 0 | — | — |
| 2021-11-03 | $27.05 | $45.78 | 2,700 | — | — |
| 2021-11-02 | $27.25 | $46.12 | 5,500 | — | — |
| 2021-11-01 | $26.70 | $45.19 | 100 | — | — |
| 2021-10-29 | $26.45 | $44.77 | 0 | — | — |
| 2021-10-28 | $26.45 | $44.77 | 700 | — | — |
| 2021-10-27 | $26.65 | $45.10 | 700 | — | — |
| 2021-10-26 | $26.65 | $45.10 | 0 | — | — |
| 2021-10-25 | $26.65 | $45.10 | 100 | — | — |
| 2021-10-22 | $26.45 | $44.77 | 400 | — | — |
| 2021-10-21 | $26.45 | $44.77 | 300 | — | — |
| 2021-10-20 | $26.26 | $44.44 | 300 | — | — |
| 2021-10-19 | $26.16 | $44.28 | 800 | — | — |
| 2021-10-18 | $26.10 | $44.17 | 0 | — | — |
| 2021-10-15 | $26.10 | $44.17 | 500 | — | — |
| 2021-10-14 | $26.65 | $45.10 | 1,000 | — | — |
| 2021-10-13 | $26.06 | $44.11 | 3,400 | — | — |
| 2021-10-12 | $26.50 | $44.85 | 25,800 | — | — |
| 2021-10-11 | $26.50 | $44.85 | 4,100 | — | — |
| 2021-10-08 | $26.50 | $44.85 | 5,000 | — | — |
| 2021-10-07 | $26.50 | $44.85 | 3,300 | — | — |
| 2021-10-06 | $26.45 | $44.77 | 8,100 | — | — |
| 2021-10-05 | $26.37 | $44.63 | 6,600 | — | — |
| 2021-10-04 | $26.50 | $44.85 | 7,800 | — | — |
| 2021-10-01 | $26.55 | $44.94 | 6,600 | — | — |
| 2021-09-30 | $26.03 | $44.06 | 12,300 | — | — |
| 2021-09-29 | $26.47 | $44.80 | 7,600 | — | — |
| 2021-09-28 | $26.49 | $44.83 | 7,700 | — | — |
| 2021-09-27 | $26.40 | $44.68 | 400 | — | — |
| 2021-09-24 | $26.50 | $44.39 | 11,100 | — | — |
| 2021-09-23 | $26.44 | $44.29 | 16,400 | — | — |
| 2021-09-22 | $26.50 | $44.39 | 10,200 | — | — |
| 2021-09-21 | $26.49 | $44.38 | 8,300 | — | — |
| 2021-09-20 | $26.45 | $44.31 | 12,300 | — | — |
| 2021-09-17 | $26.48 | $44.36 | 9,100 | — | — |
| 2021-09-16 | $26.45 | $44.31 | 4,700 | — | — |
| 2021-09-15 | $26.40 | $44.23 | 11,200 | — | — |
| 2021-09-14 | $25.60 | $42.89 | 22,000 | — | — |
| 2021-09-13 | $25.65 | $42.97 | 8,300 | — | — |
| 2021-09-10 | $25.75 | $43.14 | 7,400 | — | — |
| 2021-09-09 | $25.75 | $43.14 | 11,300 | — | — |
| 2021-09-08 | $25.74 | $43.12 | 23,000 | — | — |
| 2021-09-07 | $25.60 | $42.89 | 11,000 | — | — |
| 2021-09-03 | $25.60 | $42.89 | 12,800 | — | — |
| 2021-09-02 | $25.60 | $42.89 | 41,100 | — | — |
| 2021-09-01 | $23.00 | $38.53 | 7,000 | — | — |
| 2021-08-31 | $23.50 | $39.37 | 7,200 | — | — |
| 2021-08-30 | $23.50 | $39.37 | 6,500 | — | — |
| 2021-08-27 | $23.20 | $38.87 | 600 | — | — |
| 2021-08-26 | $23.25 | $38.95 | 1,100 | — | — |
| 2021-08-25 | $23.05 | $38.61 | 2,700 | — | — |
| 2021-08-24 | $23.00 | $38.53 | 1,900 | — | — |
| 2021-08-23 | $23.00 | $38.53 | 18,000 | — | — |
| 2021-08-20 | $23.05 | $38.61 | 1,700 | — | — |
| 2021-08-19 | $23.07 | $38.65 | 1,100 | — | — |
| 2021-08-18 | $23.05 | $38.61 | 900 | — | — |
| 2021-08-17 | $23.40 | $39.20 | 800 | — | — |
| 2021-08-16 | $23.30 | $39.03 | 0 | — | — |
| 2021-08-13 | $23.30 | $39.03 | 3,500 | — | — |
| 2021-08-12 | $23.50 | $39.37 | 1,300 | — | — |
| 2021-08-11 | $23.05 | $38.61 | 200 | — | — |
| 2021-08-10 | $23.05 | $38.61 | 0 | — | — |
| 2021-08-09 | $23.05 | $38.61 | 100 | — | — |
| 2021-08-06 | $23.50 | $39.37 | 0 | — | — |
| 2021-08-05 | $23.50 | $39.37 | 300 | — | — |
| 2021-08-04 | $23.45 | $39.28 | 0 | — | — |
| 2021-08-03 | $23.45 | $39.28 | 13,400 | — | — |
| 2021-08-02 | $23.40 | $39.20 | 5,100 | — | — |
| 2021-07-30 | $23.05 | $38.61 | 8,500 | — | — |
| 2021-07-29 | $22.90 | $38.36 | 4,200 | — | — |
| 2021-07-28 | $22.80 | $38.20 | 400 | — | — |
| 2021-07-27 | $22.70 | $38.03 | 1,700 | — | — |
| 2021-07-26 | $23.00 | $38.53 | 100 | — | — |
| 2021-07-23 | $22.95 | $38.45 | 3,300 | — | — |
| 2021-07-22 | $22.95 | $38.45 | 1,000 | — | — |
| 2021-07-21 | $22.95 | $38.45 | 1,000 | — | — |
| 2021-07-20 | $23.20 | $38.87 | 500 | — | — |
| 2021-07-19 | $23.00 | $38.53 | 300 | — | — |
| 2021-07-16 | $22.82 | $38.23 | 1,000 | — | — |
| 2021-07-15 | $22.85 | $38.28 | 100 | — | — |
| 2021-07-14 | $22.85 | $38.28 | 2,300 | — | — |
| 2021-07-13 | $22.80 | $38.20 | 0 | — | — |
| 2021-07-12 | $22.80 | $38.20 | 800 | — | — |
| 2021-07-09 | $23.18 | $38.83 | 1,900 | — | — |
| 2021-07-08 | $23.20 | $38.87 | 1,000 | — | — |
| 2021-07-07 | $23.00 | $38.53 | 1,600 | — | — |
| 2021-07-06 | $23.00 | $38.53 | 1,300 | — | — |
| 2021-07-02 | $23.00 | $38.53 | 2,700 | — | — |
| 2021-07-01 | $23.50 | $39.37 | 1,400 | — | — |
| 2021-06-30 | $23.00 | $38.53 | 700 | — | — |
| 2021-06-29 | $22.91 | $38.38 | 1,200 | — | — |
| 2021-06-28 | $22.90 | $38.36 | 800 | — | — |
| 2021-06-25 | $23.75 | $39.79 | 5,000 | — | — |
| 2021-06-24 | $23.00 | $38.08 | 1,900 | — | — |
| 2021-06-23 | $23.00 | $38.08 | 1,800 | — | — |
| 2021-06-22 | $23.00 | $38.08 | 1,000 | — | — |
| 2021-06-21 | $23.00 | $38.08 | 200 | — | — |
| 2021-06-18 | $23.20 | $38.41 | 1,400 | — | — |
| 2021-06-17 | $22.90 | $37.91 | 200 | — | — |
| 2021-06-16 | $23.00 | $38.08 | 600 | — | — |
| 2021-06-15 | $22.80 | $37.75 | 700 | — | — |
| 2021-06-14 | $23.00 | $38.08 | 5,700 | — | — |
| 2021-06-11 | $23.29 | $38.56 | 0 | — | — |
| 2021-06-10 | $23.29 | $38.56 | 500 | — | — |
| 2021-06-09 | $23.25 | $38.49 | 0 | — | — |
| 2021-06-08 | $23.25 | $38.49 | 100 | — | — |
| 2021-06-07 | $23.00 | $38.08 | 200 | — | — |
| 2021-06-04 | $23.25 | $38.49 | 200 | — | — |
| 2021-06-03 | $23.25 | $38.49 | 100 | — | — |
| 2021-06-02 | $23.25 | $38.49 | 9,500 | — | — |
| 2021-06-01 | $23.25 | $38.49 | 2,100 | — | — |
| 2021-05-28 | $23.00 | $38.08 | 0 | — | — |
| 2021-05-27 | $23.00 | $38.08 | 4,600 | — | — |
| 2021-05-26 | $23.15 | $38.33 | 9,200 | — | — |
| 2021-05-25 | $23.25 | $38.49 | 9,000 | — | — |
| 2021-05-24 | $23.00 | $38.08 | 1,200 | — | — |
| 2021-05-21 | $23.22 | $38.44 | 0 | — | — |
| 2021-05-20 | $23.22 | $38.44 | 1,700 | — | — |
| 2021-05-19 | $23.00 | $38.08 | 0 | — | — |
| 2021-05-18 | $23.00 | $38.08 | 0 | — | — |
| 2021-05-17 | $23.00 | $38.08 | 700 | — | — |
| 2021-05-14 | $23.00 | $38.08 | 3,200 | — | — |
| 2021-05-13 | $22.70 | $37.58 | 2,900 | — | — |
| 2021-05-12 | $23.00 | $38.08 | 1,400 | — | — |
| 2021-05-11 | $23.17 | $38.36 | 600 | — | — |
| 2021-05-10 | $23.17 | $38.36 | 5,900 | — | — |
| 2021-05-07 | $22.75 | $37.66 | 1,100 | — | — |
| 2021-05-06 | $23.23 | $38.46 | 0 | — | — |
| 2021-05-05 | $23.23 | $38.46 | 1,500 | — | — |
| 2021-05-04 | $22.65 | $37.50 | 900 | — | — |
| 2021-05-03 | $23.00 | $38.08 | 800 | — | — |
| 2021-04-30 | $22.95 | $38.00 | 1,000 | — | — |
| 2021-04-29 | $22.65 | $37.50 | 800 | — | — |
| 2021-04-28 | $22.65 | $37.50 | 3,900 | — | — |
| 2021-04-27 | $22.95 | $38.00 | 4,600 | — | — |
| 2021-04-26 | $23.45 | $38.82 | 3,000 | — | — |
| 2021-04-23 | $22.25 | $36.84 | 0 | — | — |
| 2021-04-22 | $22.25 | $36.84 | 5,200 | — | — |
| 2021-04-21 | $22.87 | $37.86 | 2,200 | — | — |
| 2021-04-20 | $22.51 | $37.27 | 1,200 | — | — |
| 2021-04-19 | $23.10 | $38.24 | 2,600 | — | — |
| 2021-04-16 | $23.00 | $38.08 | 13,600 | — | — |
| 2021-04-15 | $22.75 | $37.66 | 2,900 | — | — |
| 2021-04-14 | $22.45 | $37.17 | 4,700 | — | — |
| 2021-04-13 | $21.75 | $36.01 | 600 | — | — |
| 2021-04-12 | $21.45 | $35.51 | 700 | — | — |
| 2021-04-09 | $21.45 | $35.51 | 100 | — | — |
| 2021-04-08 | $21.50 | $35.59 | 0 | — | — |
| 2021-04-07 | $21.50 | $35.59 | 700 | — | — |
| 2021-04-06 | $21.42 | $35.46 | 2,400 | — | — |
| 2021-04-05 | $21.00 | $34.77 | 6,900 | — | — |
| 2021-04-01 | $21.75 | $36.01 | 100 | — | — |
| 2021-03-31 | $21.75 | $36.01 | 300 | — | — |
| 2021-03-30 | $21.75 | $36.01 | 1,400 | — | — |
| 2021-03-29 | $21.30 | $35.26 | 1,200 | — | — |
| 2021-03-26 | $21.30 | $35.26 | 5,300 | — | — |
| 2021-03-25 | $21.50 | $35.59 | 100 | — | — |
| 2021-03-24 | $21.30 | $34.82 | 6,600 | — | — |
| 2021-03-23 | $22.00 | $35.96 | 600 | — | — |
| 2021-03-22 | $22.45 | $36.70 | 0 | — | — |
| 2021-03-19 | $22.45 | $36.70 | 400 | — | — |
| 2021-03-18 | $22.45 | $36.70 | 100 | — | — |
| 2021-03-17 | $22.26 | $36.39 | 200 | — | — |
| 2021-03-16 | $22.10 | $36.12 | 200 | — | — |
| 2021-03-15 | $22.00 | $35.96 | 800 | — | — |
| 2021-03-12 | $22.00 | $35.96 | 1,400 | — | — |
| 2021-03-11 | $21.30 | $34.82 | 1,700 | — | — |
| 2021-03-10 | $21.85 | $35.72 | 300 | — | — |
| 2021-03-09 | $21.75 | $35.55 | 2,400 | — | — |
| 2021-03-08 | $21.75 | $35.55 | 0 | — | — |
| 2021-03-05 | $21.75 | $35.55 | 12,800 | — | — |
| 2021-03-04 | $21.20 | $34.65 | 1,400 | — | — |
| 2021-03-03 | $21.20 | $34.65 | 200 | — | — |
| 2021-03-02 | $20.90 | $34.16 | 1,200 | — | — |
| 2021-03-01 | $20.75 | $33.92 | 1,900 | — | — |
| 2021-02-26 | $20.70 | $33.84 | 4,800 | — | — |
| 2021-02-25 | $20.30 | $33.18 | 3,000 | — | — |
| 2021-02-24 | $20.50 | $33.51 | 3,300 | — | — |
| 2021-02-23 | $20.15 | $32.94 | 3,000 | — | — |
| 2021-02-22 | $20.00 | $32.69 | 4,900 | — | — |
| 2021-02-19 | $19.75 | $32.28 | 2,200 | — | — |
| 2021-02-18 | $19.65 | $32.12 | 5,700 | — | — |
| 2021-02-17 | $19.95 | $32.61 | 0 | — | — |
| 2021-02-16 | $19.95 | $32.61 | 9,700 | — | — |
| 2021-02-12 | $19.95 | $32.61 | 200 | — | — |
| 2021-02-11 | $19.90 | $32.53 | 100 | — | — |
| 2021-02-10 | $20.00 | $32.69 | 1,200 | — | — |
| 2021-02-09 | $20.00 | $32.69 | 3,300 | — | — |
| 2021-02-08 | $20.00 | $32.69 | 300 | — | — |
| 2021-02-05 | $19.90 | $32.53 | 200 | — | — |
| 2021-02-04 | $19.90 | $32.53 | 35,900 | — | — |
| 2021-02-03 | $19.90 | $32.53 | 2,300 | — | — |
| 2021-02-02 | $19.68 | $32.17 | 8,200 | — | — |
| 2021-02-01 | $19.88 | $32.50 | 7,000 | — | — |
| 2021-01-29 | $20.50 | $33.51 | 1,700 | — | — |
| 2021-01-28 | $20.25 | $33.10 | 300 | — | — |
| 2021-01-27 | $19.95 | $32.61 | 3,000 | — | — |
| 2021-01-26 | $20.75 | $33.92 | 4,300 | — | — |
| 2021-01-25 | $20.95 | $34.24 | 700 | — | — |
| 2021-01-22 | $20.99 | $34.31 | 0 | — | — |
| 2021-01-21 | $20.99 | $34.31 | 300 | — | — |
| 2021-01-20 | $20.90 | $34.16 | 300 | — | — |
| 2021-01-19 | $20.55 | $33.59 | 3,600 | — | — |
| 2021-01-15 | $20.23 | $33.07 | 1,200 | — | — |
| 2021-01-14 | $20.00 | $32.69 | 0 | — | — |
| 2021-01-13 | $20.00 | $32.69 | 17,400 | — | — |
| 2021-01-12 | $19.68 | $32.17 | 3,500 | — | — |
| 2021-01-11 | $20.55 | $33.59 | 200 | — | — |
| 2021-01-08 | $20.55 | $33.59 | 1,400 | — | — |
| 2021-01-07 | $21.10 | $34.49 | 1,000 | — | — |
| 2021-01-06 | $21.15 | $34.57 | 2,300 | — | — |
| 2021-01-05 | $20.00 | $32.69 | 700 | — | — |
| 2021-01-04 | $19.45 | $31.79 | 2,200 | — | — |