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
- 1999-11-05 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 | $19.40 | $19.40 | 567,100 | — | — |
| 2021-12-30 | $19.30 | $19.30 | 846,900 | — | — |
| 2021-12-29 | $19.28 | $19.28 | 818,700 | — | — |
| 2021-12-28 | $19.57 | $19.57 | 666,400 | — | — |
| 2021-12-27 | $19.66 | $19.66 | 648,800 | — | — |
| 2021-12-23 | $19.84 | $19.84 | 573,100 | — | — |
| 2021-12-22 | $19.61 | $19.61 | 355,200 | — | — |
| 2021-12-21 | $19.71 | $19.71 | 777,300 | — | — |
| 2021-12-20 | $19.07 | $19.07 | 722,400 | — | — |
| 2021-12-17 | $19.65 | $19.65 | 1,411,100 | — | — |
| 2021-12-16 | $19.13 | $19.13 | 714,100 | — | — |
| 2021-12-15 | $19.55 | $19.55 | 850,500 | — | — |
| 2021-12-14 | $19.44 | $19.44 | 857,000 | — | — |
| 2021-12-13 | $19.47 | $19.47 | 1,067,500 | — | — |
| 2021-12-10 | $19.44 | $19.44 | 755,700 | — | — |
| 2021-12-09 | $19.93 | $19.93 | 684,200 | — | — |
| 2021-12-08 | $20.40 | $20.40 | 638,500 | — | — |
| 2021-12-07 | $20.33 | $20.33 | 1,437,200 | — | — |
| 2021-12-06 | $20.73 | $20.73 | 1,097,700 | — | — |
| 2021-12-03 | $20.29 | $20.29 | 1,219,600 | — | — |
| 2021-12-02 | $20.69 | $20.69 | 1,179,200 | — | — |
| 2021-12-01 | $19.99 | $19.99 | 1,269,200 | — | — |
| 2021-11-30 | $19.71 | $19.71 | 937,000 | — | — |
| 2021-11-29 | $19.97 | $19.97 | 988,100 | — | — |
| 2021-11-26 | $20.09 | $20.09 | 1,025,600 | — | — |
| 2021-11-24 | $20.71 | $20.71 | 514,000 | — | — |
| 2021-11-23 | $20.36 | $20.36 | 855,300 | — | — |
| 2021-11-22 | $20.23 | $20.23 | 650,500 | — | — |
| 2021-11-19 | $20.22 | $20.22 | 1,198,300 | — | — |
| 2021-11-18 | $20.80 | $20.80 | 735,300 | — | — |
| 2021-11-17 | $21.25 | $21.25 | 921,800 | — | — |
| 2021-11-16 | $21.46 | $21.46 | 557,800 | — | — |
| 2021-11-15 | $21.82 | $21.82 | 470,700 | — | — |
| 2021-11-12 | $21.74 | $21.74 | 366,200 | — | — |
| 2021-11-11 | $21.68 | $21.68 | 543,400 | — | — |
| 2021-11-10 | $21.63 | $21.63 | 712,900 | — | — |
| 2021-11-09 | $22.17 | $22.17 | 1,096,100 | — | — |
| 2021-11-08 | $22.45 | $22.45 | 873,800 | — | — |
| 2021-11-05 | $22.37 | $22.37 | 1,561,600 | — | — |
| 2021-11-04 | $21.44 | $21.44 | 2,321,100 | — | — |
| 2021-11-03 | $23.28 | $23.28 | 1,383,600 | — | — |
| 2021-11-02 | $22.69 | $22.69 | 703,800 | — | — |
| 2021-11-01 | $22.58 | $22.58 | 1,017,000 | — | — |
| 2021-10-29 | $21.39 | $21.39 | 728,500 | — | — |
| 2021-10-28 | $21.65 | $21.65 | 659,600 | — | — |
| 2021-10-27 | $21.48 | $21.48 | 804,800 | — | — |
| 2021-10-26 | $22.40 | $22.40 | 848,900 | — | — |
| 2021-10-25 | $22.36 | $22.36 | 703,900 | — | — |
| 2021-10-22 | $22.48 | $22.48 | 714,000 | — | — |
| 2021-10-21 | $22.70 | $22.70 | 428,200 | — | — |
| 2021-10-20 | $22.75 | $22.75 | 504,900 | — | — |
| 2021-10-19 | $22.79 | $22.79 | 612,400 | — | — |
| 2021-10-18 | $22.24 | $22.24 | 483,700 | — | — |
| 2021-10-15 | $22.48 | $22.48 | 567,500 | — | — |
| 2021-10-14 | $22.74 | $22.74 | 641,600 | — | — |
| 2021-10-13 | $22.18 | $22.18 | 729,800 | — | — |
| 2021-10-12 | $22.34 | $22.34 | 745,200 | — | — |
| 2021-10-11 | $22.41 | $22.41 | 536,500 | — | — |
| 2021-10-08 | $22.23 | $22.23 | 648,400 | — | — |
| 2021-10-07 | $22.20 | $22.20 | 1,057,700 | — | — |
| 2021-10-06 | $21.98 | $21.98 | 534,100 | — | — |
| 2021-10-05 | $22.18 | $22.18 | 463,300 | — | — |
| 2021-10-04 | $22.09 | $22.09 | 529,400 | — | — |
| 2021-10-01 | $22.57 | $22.57 | 506,900 | — | — |
| 2021-09-30 | $22.31 | $22.31 | 549,800 | — | — |
| 2021-09-29 | $22.64 | $22.64 | 1,095,900 | — | — |
| 2021-09-28 | $22.43 | $22.43 | 915,800 | — | — |
| 2021-09-27 | $23.26 | $23.26 | 706,700 | — | — |
| 2021-09-24 | $22.76 | $22.76 | 639,900 | — | — |
| 2021-09-23 | $23.11 | $23.11 | 730,500 | — | — |
| 2021-09-22 | $22.52 | $22.52 | 583,800 | — | — |
| 2021-09-21 | $22.33 | $22.33 | 544,900 | — | — |
| 2021-09-20 | $22.50 | $22.50 | 1,122,600 | — | — |
| 2021-09-17 | $22.61 | $22.61 | 1,452,700 | — | — |
| 2021-09-16 | $22.46 | $22.46 | 695,200 | — | — |
| 2021-09-15 | $22.57 | $22.57 | 693,200 | — | — |
| 2021-09-14 | $22.08 | $22.08 | 1,167,600 | — | — |
| 2021-09-13 | $23.64 | $23.64 | 2,857,600 | — | — |
| 2021-09-10 | $22.70 | $22.70 | 930,700 | — | — |
| 2021-09-09 | $23.36 | $23.36 | 447,200 | — | — |
| 2021-09-08 | $23.67 | $23.67 | 531,300 | — | — |
| 2021-09-07 | $24.06 | $24.06 | 579,400 | — | — |
| 2021-09-03 | $24.32 | $24.32 | 536,600 | — | — |
| 2021-09-02 | $24.33 | $24.33 | 748,600 | — | — |
| 2021-09-01 | $24.54 | $24.54 | 550,000 | — | — |
| 2021-08-31 | $24.72 | $24.72 | 771,300 | — | — |
| 2021-08-30 | $24.68 | $24.68 | 912,200 | — | — |
| 2021-08-27 | $24.72 | $24.72 | 813,100 | — | — |
| 2021-08-26 | $24.16 | $24.16 | 1,290,400 | — | — |
| 2021-08-25 | $23.80 | $23.80 | 1,246,400 | — | — |
| 2021-08-24 | $23.07 | $23.07 | 1,198,700 | — | — |
| 2021-08-23 | $22.57 | $22.57 | 832,000 | — | — |
| 2021-08-20 | $21.97 | $21.97 | 731,000 | — | — |
| 2021-08-19 | $21.39 | $21.39 | 758,200 | — | — |
| 2021-08-18 | $21.86 | $21.86 | 865,600 | — | — |
| 2021-08-17 | $22.74 | $22.74 | 2,074,800 | — | — |
| 2021-08-16 | $21.92 | $21.92 | 1,683,400 | — | — |
| 2021-08-13 | $22.26 | $22.26 | 3,797,600 | — | — |
| 2021-08-12 | $24.84 | $24.84 | 530,900 | — | — |
| 2021-08-11 | $25.14 | $25.14 | 918,900 | — | — |
| 2021-08-10 | $24.59 | $24.59 | 1,133,400 | — | — |
| 2021-08-09 | $24.92 | $24.92 | 683,900 | — | — |
| 2021-08-06 | $24.78 | $24.78 | 787,500 | — | — |
| 2021-08-05 | $24.60 | $24.60 | 1,073,000 | — | — |
| 2021-08-04 | $23.83 | $23.83 | 3,977,400 | — | — |
| 2021-08-03 | $27.11 | $27.11 | 851,900 | — | — |
| 2021-08-02 | $27.02 | $27.02 | 446,200 | — | — |
| 2021-07-30 | $27.20 | $27.20 | 499,900 | — | — |
| 2021-07-29 | $27.43 | $27.43 | 365,700 | — | — |
| 2021-07-28 | $27.28 | $27.28 | 517,500 | — | — |
| 2021-07-27 | $26.99 | $26.99 | 580,000 | — | — |
| 2021-07-26 | $27.30 | $27.30 | 767,800 | — | — |
| 2021-07-23 | $26.84 | $26.84 | 404,000 | — | — |
| 2021-07-22 | $26.63 | $26.63 | 533,000 | — | — |
| 2021-07-21 | $26.92 | $26.92 | 609,100 | — | — |
| 2021-07-20 | $26.32 | $26.32 | 966,000 | — | — |
| 2021-07-19 | $25.46 | $25.46 | 764,200 | — | — |
| 2021-07-16 | $25.78 | $25.78 | 629,500 | — | — |
| 2021-07-15 | $26.12 | $26.12 | 782,200 | — | — |
| 2021-07-14 | $26.56 | $26.56 | 908,200 | — | — |
| 2021-07-13 | $27.23 | $27.23 | 658,400 | — | — |
| 2021-07-12 | $27.82 | $27.82 | 533,800 | — | — |
| 2021-07-09 | $28.20 | $28.20 | 606,100 | — | — |
| 2021-07-08 | $27.76 | $27.76 | 1,160,700 | — | — |
| 2021-07-07 | $28.50 | $28.50 | 1,073,700 | — | — |
| 2021-07-06 | $28.24 | $28.24 | 1,024,700 | — | — |
| 2021-07-02 | $28.07 | $28.07 | 1,202,400 | — | — |
| 2021-07-01 | $28.65 | $28.65 | 1,370,800 | — | — |
| 2021-06-30 | $28.49 | $28.49 | 2,748,000 | — | — |
| 2021-06-29 | $29.60 | $29.60 | 10,790,600 | — | — |
| 2021-06-28 | $27.31 | $27.31 | 1,014,600 | — | — |
| 2021-06-25 | $27.61 | $27.61 | 4,425,600 | — | — |
| 2021-06-24 | $27.44 | $27.44 | 565,900 | — | — |
| 2021-06-23 | $26.88 | $26.88 | 606,500 | — | — |
| 2021-06-22 | $26.50 | $26.50 | 464,800 | — | — |
| 2021-06-21 | $26.47 | $26.47 | 565,700 | — | — |
| 2021-06-18 | $26.36 | $26.36 | 1,222,400 | — | — |
| 2021-06-17 | $26.53 | $26.53 | 747,200 | — | — |
| 2021-06-16 | $26.24 | $26.24 | 608,300 | — | — |
| 2021-06-15 | $26.24 | $26.24 | 553,500 | — | — |
| 2021-06-14 | $26.31 | $26.31 | 482,200 | — | — |
| 2021-06-11 | $26.20 | $26.20 | 369,400 | — | — |
| 2021-06-10 | $26.22 | $26.22 | 563,600 | — | — |
| 2021-06-09 | $26.50 | $26.50 | 704,900 | — | — |
| 2021-06-08 | $26.76 | $26.76 | 590,400 | — | — |
| 2021-06-07 | $26.31 | $26.31 | 679,600 | — | — |
| 2021-06-04 | $25.97 | $25.97 | 532,500 | — | — |
| 2021-06-03 | $25.63 | $25.63 | 689,900 | — | — |
| 2021-06-02 | $25.42 | $25.42 | 808,900 | — | — |
| 2021-06-01 | $25.26 | $25.26 | 930,200 | — | — |
| 2021-05-28 | $25.01 | $25.01 | 602,400 | — | — |
| 2021-05-27 | $25.09 | $25.09 | 674,700 | — | — |
| 2021-05-26 | $25.14 | $25.14 | 809,900 | — | — |
| 2021-05-25 | $24.62 | $24.62 | 796,400 | — | — |
| 2021-05-24 | $24.47 | $24.47 | 671,500 | — | — |
| 2021-05-21 | $23.89 | $23.89 | 678,100 | — | — |
| 2021-05-20 | $23.97 | $23.97 | 857,100 | — | — |
| 2021-05-19 | $23.75 | $23.75 | 859,000 | — | — |
| 2021-05-18 | $24.18 | $24.18 | 802,400 | — | — |
| 2021-05-17 | $24.75 | $24.75 | 1,128,400 | — | — |
| 2021-05-14 | $25.00 | $25.00 | 960,400 | — | — |
| 2021-05-13 | $24.53 | $24.53 | 1,076,700 | — | — |
| 2021-05-12 | $24.35 | $24.35 | 1,041,500 | — | — |
| 2021-05-11 | $25.21 | $25.21 | 1,963,700 | — | — |
| 2021-05-10 | $25.73 | $25.73 | 736,800 | — | — |
| 2021-05-07 | $27.11 | $27.11 | 759,600 | — | — |
| 2021-05-06 | $26.75 | $26.75 | 1,150,400 | — | — |
| 2021-05-05 | $25.20 | $25.20 | 1,650,300 | — | — |
| 2021-05-04 | $25.86 | $25.86 | 896,100 | — | — |
| 2021-05-03 | $26.50 | $26.50 | 806,800 | — | — |
| 2021-04-30 | $26.74 | $26.74 | 676,100 | — | — |
| 2021-04-29 | $26.84 | $26.84 | 792,800 | — | — |
| 2021-04-28 | $27.25 | $27.25 | 474,900 | — | — |
| 2021-04-27 | $27.10 | $27.10 | 599,100 | — | — |
| 2021-04-26 | $27.16 | $27.16 | 510,000 | — | — |
| 2021-04-23 | $27.03 | $27.03 | 538,000 | — | — |
| 2021-04-22 | $26.45 | $26.45 | 582,600 | — | — |
| 2021-04-21 | $26.48 | $26.48 | 582,600 | — | — |
| 2021-04-20 | $25.88 | $25.88 | 1,185,200 | — | — |
| 2021-04-19 | $27.02 | $27.02 | 872,700 | — | — |
| 2021-04-16 | $27.35 | $27.35 | 1,191,700 | — | — |
| 2021-04-15 | $28.15 | $28.15 | 2,752,900 | — | — |
| 2021-04-14 | $28.20 | $28.20 | 784,300 | — | — |
| 2021-04-13 | $27.96 | $27.96 | 761,600 | — | — |
| 2021-04-12 | $28.19 | $28.19 | 901,700 | — | — |
| 2021-04-09 | $28.12 | $28.12 | 615,000 | — | — |
| 2021-04-08 | $28.33 | $28.33 | 1,385,200 | — | — |
| 2021-04-07 | $27.97 | $27.97 | 1,427,600 | — | — |
| 2021-04-06 | $28.64 | $28.64 | 1,030,900 | — | — |
| 2021-04-05 | $28.47 | $28.47 | 1,180,100 | — | — |
| 2021-04-01 | $28.29 | $28.29 | 1,488,200 | — | — |
| 2021-03-31 | $27.28 | $27.28 | 2,324,700 | — | — |
| 2021-03-30 | $27.92 | $27.92 | 4,785,400 | — | — |
| 2021-03-29 | $27.43 | $27.43 | 2,916,500 | — | — |
| 2021-03-26 | $26.02 | $26.02 | 1,187,100 | — | — |
| 2021-03-25 | $25.31 | $25.31 | 1,767,500 | — | — |
| 2021-03-24 | $24.73 | $24.73 | 1,192,300 | — | — |
| 2021-03-23 | $25.12 | $25.12 | 1,457,200 | — | — |
| 2021-03-22 | $25.48 | $25.48 | 1,093,100 | — | — |
| 2021-03-19 | $25.78 | $25.78 | 2,560,300 | — | — |
| 2021-03-18 | $25.79 | $25.79 | 1,659,800 | — | — |
| 2021-03-17 | $27.08 | $27.08 | 1,413,600 | — | — |
| 2021-03-16 | $26.48 | $26.48 | 794,600 | — | — |
| 2021-03-15 | $27.08 | $27.08 | 861,200 | — | — |
| 2021-03-12 | $26.52 | $26.52 | 824,200 | — | — |
| 2021-03-11 | $26.95 | $26.95 | 1,166,900 | — | — |
| 2021-03-10 | $25.54 | $25.54 | 1,199,300 | — | — |
| 2021-03-09 | $24.74 | $24.74 | 1,436,500 | — | — |
| 2021-03-08 | $23.16 | $23.16 | 1,945,200 | — | — |
| 2021-03-05 | $24.03 | $24.03 | 3,312,600 | — | — |
| 2021-03-04 | $25.09 | $25.09 | 1,823,400 | — | — |
| 2021-03-03 | $26.70 | $26.70 | 869,500 | — | — |
| 2021-03-02 | $27.05 | $27.05 | 982,700 | — | — |
| 2021-03-01 | $27.58 | $27.58 | 1,221,700 | — | — |
| 2021-02-26 | $27.50 | $27.50 | 2,655,700 | — | — |
| 2021-02-25 | $28.51 | $28.51 | 1,478,600 | — | — |
| 2021-02-24 | $30.06 | $30.06 | 855,200 | — | — |
| 2021-02-23 | $29.00 | $29.00 | 1,605,200 | — | — |
| 2021-02-22 | $30.50 | $30.50 | 1,300,500 | — | — |
| 2021-02-19 | $30.25 | $30.25 | 1,279,900 | — | — |
| 2021-02-18 | $29.92 | $29.92 | 2,210,800 | — | — |
| 2021-02-17 | $33.24 | $33.24 | 898,600 | — | — |
| 2021-02-16 | $32.97 | $32.97 | 1,515,800 | — | — |
| 2021-02-12 | $32.89 | $32.89 | 719,200 | — | — |
| 2021-02-11 | $32.62 | $32.62 | 964,400 | — | — |
| 2021-02-10 | $32.30 | $32.30 | 1,366,300 | — | — |
| 2021-02-09 | $32.77 | $32.77 | 2,717,400 | — | — |
| 2021-02-08 | $30.38 | $30.38 | 1,579,500 | — | — |
| 2021-02-05 | $29.29 | $29.29 | 1,023,700 | — | — |
| 2021-02-04 | $29.33 | $29.33 | 916,100 | — | — |
| 2021-02-03 | $28.63 | $28.63 | 689,400 | — | — |
| 2021-02-02 | $27.92 | $27.92 | 936,000 | — | — |
| 2021-02-01 | $27.01 | $27.01 | 1,014,000 | — | — |
| 2021-01-29 | $26.54 | $26.54 | 1,365,400 | — | — |
| 2021-01-28 | $27.84 | $27.84 | 1,121,000 | — | — |
| 2021-01-27 | $27.91 | $27.91 | 1,548,500 | — | — |
| 2021-01-26 | $29.16 | $29.16 | 745,600 | — | — |
| 2021-01-25 | $29.97 | $29.97 | 1,263,300 | — | — |
| 2021-01-22 | $29.95 | $29.95 | 1,675,800 | — | — |
| 2021-01-21 | $29.43 | $29.43 | 1,216,100 | — | — |
| 2021-01-20 | $29.36 | $29.36 | 1,500,700 | — | — |
| 2021-01-19 | $30.00 | $30.00 | 1,978,600 | — | — |
| 2021-01-15 | $29.55 | $29.55 | 1,612,900 | — | — |
| 2021-01-14 | $30.40 | $30.40 | 3,288,400 | — | — |
| 2021-01-13 | $27.76 | $27.76 | 1,591,200 | — | — |
| 2021-01-12 | $28.08 | $28.08 | 1,641,200 | — | — |
| 2021-01-11 | $26.36 | $26.36 | 794,900 | — | — |
| 2021-01-08 | $26.57 | $26.57 | 1,095,400 | — | — |
| 2021-01-07 | $26.95 | $26.95 | 1,321,200 | — | — |
| 2021-01-06 | $26.69 | $26.69 | 2,187,200 | — | — |
| 2021-01-05 | $26.91 | $26.91 | 2,081,900 | — | — |
| 2021-01-04 | $26.37 | $26.37 | 1,352,200 | — | — |