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
- 2014-03-20 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 | $19.63 | $19.63 | 198,100 | — | — |
| 2021-12-30 | $19.89 | $19.89 | 118,400 | — | — |
| 2021-12-29 | $19.35 | $19.35 | 133,700 | — | — |
| 2021-12-28 | $19.52 | $19.52 | 122,000 | — | — |
| 2021-12-27 | $19.57 | $19.57 | 184,200 | — | — |
| 2021-12-23 | $19.06 | $19.06 | 231,600 | — | — |
| 2021-12-22 | $19.10 | $19.10 | 279,500 | — | — |
| 2021-12-21 | $18.69 | $18.69 | 229,900 | — | — |
| 2021-12-20 | $18.06 | $18.06 | 292,900 | — | — |
| 2021-12-17 | $18.71 | $18.71 | 1,039,800 | — | — |
| 2021-12-16 | $17.71 | $17.71 | 226,700 | — | — |
| 2021-12-15 | $18.54 | $18.54 | 233,700 | — | — |
| 2021-12-14 | $18.10 | $18.10 | 180,100 | — | — |
| 2021-12-13 | $18.09 | $18.09 | 308,900 | — | — |
| 2021-12-10 | $18.52 | $18.52 | 165,400 | — | — |
| 2021-12-09 | $18.80 | $18.80 | 248,100 | — | — |
| 2021-12-08 | $19.89 | $19.89 | 208,100 | — | — |
| 2021-12-07 | $20.36 | $20.36 | 197,700 | — | — |
| 2021-12-06 | $20.12 | $20.12 | 322,800 | — | — |
| 2021-12-03 | $20.94 | $20.94 | 464,100 | — | — |
| 2021-12-02 | $19.76 | $19.76 | 880,000 | — | — |
| 2021-12-01 | $21.94 | $21.94 | 383,300 | — | — |
| 2021-11-30 | $23.01 | $23.01 | 316,900 | — | — |
| 2021-11-29 | $23.96 | $23.96 | 150,600 | — | — |
| 2021-11-26 | $24.66 | $24.66 | 168,400 | — | — |
| 2021-11-24 | $25.87 | $25.87 | 176,100 | — | — |
| 2021-11-23 | $26.36 | $26.36 | 224,600 | — | — |
| 2021-11-22 | $28.62 | $28.62 | 220,800 | — | — |
| 2021-11-19 | $27.73 | $27.73 | 133,200 | — | — |
| 2021-11-18 | $29.07 | $29.07 | 202,700 | — | — |
| 2021-11-17 | $27.99 | $27.99 | 238,600 | — | — |
| 2021-11-16 | $29.60 | $29.60 | 188,500 | — | — |
| 2021-11-15 | $28.32 | $28.32 | 145,300 | — | — |
| 2021-11-12 | $28.31 | $28.31 | 135,700 | — | — |
| 2021-11-11 | $27.89 | $27.89 | 154,200 | — | — |
| 2021-11-10 | $27.30 | $27.30 | 746,700 | — | — |
| 2021-11-09 | $26.54 | $26.54 | 321,700 | — | — |
| 2021-11-08 | $27.08 | $27.08 | 235,800 | — | — |
| 2021-11-05 | $27.34 | $27.34 | 267,300 | — | — |
| 2021-11-04 | $26.81 | $26.81 | 155,500 | — | — |
| 2021-11-03 | $26.85 | $26.85 | 259,100 | — | — |
| 2021-11-02 | $25.32 | $25.32 | 167,900 | — | — |
| 2021-11-01 | $26.20 | $26.20 | 246,900 | — | — |
| 2021-10-29 | $26.28 | $26.28 | 207,900 | — | — |
| 2021-10-28 | $26.41 | $26.41 | 217,900 | — | — |
| 2021-10-27 | $25.03 | $25.03 | 180,300 | — | — |
| 2021-10-26 | $25.26 | $25.26 | 202,100 | — | — |
| 2021-10-25 | $26.02 | $26.02 | 331,400 | — | — |
| 2021-10-22 | $24.98 | $24.98 | 146,000 | — | — |
| 2021-10-21 | $24.69 | $24.69 | 168,800 | — | — |
| 2021-10-20 | $23.66 | $23.66 | 297,700 | — | — |
| 2021-10-19 | $22.80 | $22.80 | 133,100 | — | — |
| 2021-10-18 | $22.61 | $22.61 | 115,300 | — | — |
| 2021-10-15 | $22.05 | $22.05 | 145,000 | — | — |
| 2021-10-14 | $22.30 | $22.30 | 128,800 | — | — |
| 2021-10-13 | $22.31 | $22.31 | 121,700 | — | — |
| 2021-10-12 | $22.28 | $22.28 | 143,500 | — | — |
| 2021-10-11 | $21.94 | $21.94 | 154,500 | — | — |
| 2021-10-08 | $22.74 | $22.74 | 124,100 | — | — |
| 2021-10-07 | $23.25 | $23.25 | 212,300 | — | — |
| 2021-10-06 | $22.78 | $22.78 | 190,400 | — | — |
| 2021-10-05 | $23.76 | $23.76 | 189,200 | — | — |
| 2021-10-04 | $23.37 | $23.37 | 241,400 | — | — |
| 2021-10-01 | $23.46 | $23.46 | 254,300 | — | — |
| 2021-09-30 | $23.54 | $23.54 | 472,700 | — | — |
| 2021-09-29 | $24.81 | $24.81 | 146,100 | — | — |
| 2021-09-28 | $24.84 | $24.84 | 215,000 | — | — |
| 2021-09-27 | $24.86 | $24.86 | 232,900 | — | — |
| 2021-09-24 | $25.50 | $25.50 | 214,300 | — | — |
| 2021-09-23 | $25.38 | $25.38 | 254,500 | — | — |
| 2021-09-22 | $24.62 | $24.62 | 162,500 | — | — |
| 2021-09-21 | $24.09 | $24.09 | 222,900 | — | — |
| 2021-09-20 | $24.02 | $24.02 | 313,500 | — | — |
| 2021-09-17 | $24.77 | $24.77 | 649,300 | — | — |
| 2021-09-16 | $24.62 | $24.62 | 190,500 | — | — |
| 2021-09-15 | $24.80 | $24.80 | 205,100 | — | — |
| 2021-09-14 | $23.93 | $23.93 | 171,900 | — | — |
| 2021-09-13 | $24.62 | $24.62 | 272,800 | — | — |
| 2021-09-10 | $25.34 | $25.34 | 239,300 | — | — |
| 2021-09-09 | $26.19 | $26.19 | 241,100 | — | — |
| 2021-09-08 | $26.24 | $26.24 | 405,200 | — | — |
| 2021-09-07 | $27.33 | $27.33 | 493,500 | — | — |
| 2021-09-03 | $28.25 | $28.25 | 448,800 | — | — |
| 2021-09-02 | $31.10 | $31.10 | 602,800 | — | — |
| 2021-09-01 | $34.23 | $34.23 | 278,300 | — | — |
| 2021-08-31 | $33.85 | $33.85 | 374,700 | — | — |
| 2021-08-30 | $35.66 | $35.66 | 143,200 | — | — |
| 2021-08-27 | $36.25 | $36.25 | 169,100 | — | — |
| 2021-08-26 | $34.58 | $34.58 | 179,700 | — | — |
| 2021-08-25 | $35.03 | $35.03 | 224,300 | — | — |
| 2021-08-24 | $37.96 | $37.96 | 124,500 | — | — |
| 2021-08-23 | $36.47 | $36.47 | 166,200 | — | — |
| 2021-08-20 | $36.03 | $36.03 | 141,700 | — | — |
| 2021-08-19 | $35.06 | $35.06 | 129,800 | — | — |
| 2021-08-18 | $35.16 | $35.16 | 228,100 | — | — |
| 2021-08-17 | $35.58 | $35.58 | 467,600 | — | — |
| 2021-08-16 | $42.15 | $42.15 | 202,800 | — | — |
| 2021-08-13 | $42.42 | $42.42 | 588,700 | — | — |
| 2021-08-12 | $39.72 | $39.72 | 121,800 | — | — |
| 2021-08-11 | $38.40 | $38.40 | 110,100 | — | — |
| 2021-08-10 | $37.85 | $37.85 | 147,200 | — | — |
| 2021-08-09 | $38.38 | $38.38 | 166,500 | — | — |
| 2021-08-06 | $39.25 | $39.25 | 104,000 | — | — |
| 2021-08-05 | $38.59 | $38.59 | 125,600 | — | — |
| 2021-08-04 | $37.18 | $37.18 | 207,400 | — | — |
| 2021-08-03 | $40.36 | $40.36 | 109,400 | — | — |
| 2021-08-02 | $40.25 | $40.25 | 225,100 | — | — |
| 2021-07-30 | $38.33 | $38.33 | 235,000 | — | — |
| 2021-07-29 | $39.28 | $39.28 | 108,600 | — | — |
| 2021-07-28 | $39.70 | $39.70 | 118,800 | — | — |
| 2021-07-27 | $39.21 | $39.21 | 174,800 | — | — |
| 2021-07-26 | $40.35 | $40.35 | 207,700 | — | — |
| 2021-07-23 | $41.74 | $41.74 | 135,900 | — | — |
| 2021-07-22 | $43.16 | $43.16 | 265,000 | — | — |
| 2021-07-21 | $43.05 | $43.05 | 807,600 | — | — |
| 2021-07-20 | $36.93 | $36.93 | 116,800 | — | — |
| 2021-07-19 | $35.68 | $35.68 | 151,600 | — | — |
| 2021-07-16 | $36.40 | $36.40 | 130,300 | — | — |
| 2021-07-15 | $37.27 | $37.27 | 95,800 | — | — |
| 2021-07-14 | $38.02 | $38.02 | 83,800 | — | — |
| 2021-07-13 | $39.09 | $39.09 | 147,900 | — | — |
| 2021-07-12 | $41.23 | $41.23 | 194,800 | — | — |
| 2021-07-09 | $41.52 | $41.52 | 215,900 | — | — |
| 2021-07-08 | $38.62 | $38.62 | 120,900 | — | — |
| 2021-07-07 | $39.05 | $39.05 | 163,200 | — | — |
| 2021-07-06 | $39.26 | $39.26 | 216,800 | — | — |
| 2021-07-02 | $40.25 | $40.25 | 191,800 | — | — |
| 2021-07-01 | $40.94 | $40.94 | 477,200 | — | — |
| 2021-06-30 | $41.05 | $41.05 | 1,124,100 | — | — |
| 2021-06-29 | $34.27 | $34.27 | 188,000 | — | — |
| 2021-06-28 | $32.76 | $32.76 | 150,200 | — | — |
| 2021-06-25 | $34.81 | $34.81 | 449,500 | — | — |
| 2021-06-24 | $34.54 | $34.54 | 119,500 | — | — |
| 2021-06-23 | $33.79 | $33.79 | 122,800 | — | — |
| 2021-06-22 | $32.91 | $32.91 | 180,100 | — | — |
| 2021-06-21 | $31.80 | $31.80 | 122,300 | — | — |
| 2021-06-18 | $30.84 | $30.84 | 169,000 | — | — |
| 2021-06-17 | $31.79 | $31.79 | 171,600 | — | — |
| 2021-06-16 | $33.57 | $33.57 | 149,500 | — | — |
| 2021-06-15 | $32.76 | $32.76 | 163,200 | — | — |
| 2021-06-14 | $34.31 | $34.31 | 122,400 | — | — |
| 2021-06-11 | $34.54 | $34.54 | 90,800 | — | — |
| 2021-06-10 | $34.20 | $34.20 | 147,800 | — | — |
| 2021-06-09 | $35.08 | $35.08 | 219,600 | — | — |
| 2021-06-08 | $36.74 | $36.74 | 320,400 | — | — |
| 2021-06-07 | $34.54 | $34.54 | 253,600 | — | — |
| 2021-06-04 | $35.10 | $35.10 | 405,000 | — | — |
| 2021-06-03 | $33.96 | $33.96 | 489,800 | — | — |
| 2021-06-02 | $31.97 | $31.97 | 1,048,100 | — | — |
| 2021-06-01 | $30.02 | $30.02 | 473,900 | — | — |
| 2021-05-28 | $25.61 | $25.61 | 277,800 | — | — |
| 2021-05-27 | $24.95 | $24.95 | 183,800 | — | — |
| 2021-05-26 | $24.74 | $24.74 | 107,700 | — | — |
| 2021-05-25 | $24.41 | $24.41 | 156,500 | — | — |
| 2021-05-24 | $24.20 | $24.20 | 89,400 | — | — |
| 2021-05-21 | $23.63 | $23.63 | 97,400 | — | — |
| 2021-05-20 | $23.47 | $23.47 | 110,000 | — | — |
| 2021-05-19 | $23.33 | $23.33 | 204,000 | — | — |
| 2021-05-18 | $23.93 | $23.93 | 228,000 | — | — |
| 2021-05-17 | $23.69 | $23.69 | 241,300 | — | — |
| 2021-05-14 | $22.42 | $22.42 | 136,300 | — | — |
| 2021-05-13 | $21.29 | $21.29 | 195,700 | — | — |
| 2021-05-12 | $20.98 | $20.98 | 1,469,000 | — | — |
| 2021-05-11 | $22.65 | $22.65 | 234,900 | — | — |
| 2021-05-10 | $22.25 | $22.25 | 151,200 | — | — |
| 2021-05-07 | $24.27 | $24.27 | 208,900 | — | — |
| 2021-05-06 | $24.35 | $24.35 | 147,600 | — | — |
| 2021-05-05 | $23.48 | $23.48 | 131,300 | — | — |
| 2021-05-04 | $23.42 | $23.42 | 106,400 | — | — |
| 2021-05-03 | $24.11 | $24.11 | 98,100 | — | — |
| 2021-04-30 | $23.04 | $23.04 | 124,200 | — | — |
| 2021-04-29 | $23.16 | $23.16 | 125,900 | — | — |
| 2021-04-28 | $23.89 | $23.89 | 254,700 | — | — |
| 2021-04-27 | $23.26 | $23.26 | 214,900 | — | — |
| 2021-04-26 | $23.88 | $23.88 | 234,700 | — | — |
| 2021-04-23 | $25.53 | $25.53 | 127,800 | — | — |
| 2021-04-22 | $24.00 | $24.00 | 117,700 | — | — |
| 2021-04-21 | $23.78 | $23.78 | 132,700 | — | — |
| 2021-04-20 | $22.58 | $22.58 | 179,300 | — | — |
| 2021-04-19 | $23.90 | $23.90 | 145,000 | — | — |
| 2021-04-16 | $23.60 | $23.60 | 69,600 | — | — |
| 2021-04-15 | $23.99 | $23.99 | 97,900 | — | — |
| 2021-04-14 | $24.17 | $24.17 | 110,500 | — | — |
| 2021-04-13 | $23.55 | $23.55 | 102,300 | — | — |
| 2021-04-12 | $24.30 | $24.30 | 127,400 | — | — |
| 2021-04-09 | $25.20 | $25.20 | 169,300 | — | — |
| 2021-04-08 | $24.38 | $24.38 | 146,200 | — | — |
| 2021-04-07 | $24.27 | $24.27 | 134,600 | — | — |
| 2021-04-06 | $24.60 | $24.60 | 117,700 | — | — |
| 2021-04-05 | $24.15 | $24.15 | 122,300 | — | — |
| 2021-04-01 | $24.62 | $24.62 | 151,900 | — | — |
| 2021-03-31 | $24.81 | $24.81 | 264,200 | — | — |
| 2021-03-30 | $24.88 | $24.88 | 297,100 | — | — |
| 2021-03-29 | $23.56 | $23.56 | 213,900 | — | — |
| 2021-03-26 | $25.24 | $25.24 | 241,200 | — | — |
| 2021-03-25 | $25.47 | $25.47 | 230,800 | — | — |
| 2021-03-24 | $24.84 | $24.84 | 299,000 | — | — |
| 2021-03-23 | $25.54 | $25.54 | 465,000 | — | — |
| 2021-03-22 | $27.34 | $27.34 | 297,100 | — | — |
| 2021-03-19 | $29.95 | $29.95 | 447,500 | — | — |
| 2021-03-18 | $31.53 | $31.53 | 355,300 | — | — |
| 2021-03-17 | $38.62 | $38.62 | 653,900 | — | — |
| 2021-03-16 | $35.20 | $35.20 | 198,800 | — | — |
| 2021-03-15 | $35.91 | $35.91 | 107,000 | — | — |
| 2021-03-12 | $35.49 | $35.49 | 107,700 | — | — |
| 2021-03-11 | $35.79 | $35.79 | 200,100 | — | — |
| 2021-03-10 | $33.71 | $33.71 | 132,700 | — | — |
| 2021-03-09 | $31.78 | $31.78 | 129,600 | — | — |
| 2021-03-08 | $29.87 | $29.87 | 310,700 | — | — |
| 2021-03-05 | $30.00 | $30.00 | 222,000 | — | — |
| 2021-03-04 | $30.87 | $30.87 | 181,900 | — | — |
| 2021-03-03 | $33.19 | $33.19 | 212,000 | — | — |
| 2021-03-02 | $32.51 | $32.51 | 93,300 | — | — |
| 2021-03-01 | $33.48 | $33.48 | 152,900 | — | — |
| 2021-02-26 | $33.04 | $33.04 | 198,500 | — | — |
| 2021-02-25 | $30.65 | $30.65 | 125,500 | — | — |
| 2021-02-24 | $31.45 | $31.45 | 178,500 | — | — |
| 2021-02-23 | $29.62 | $29.62 | 161,400 | — | — |
| 2021-02-22 | $31.29 | $31.29 | 74,700 | — | — |
| 2021-02-19 | $31.88 | $31.88 | 117,700 | — | — |
| 2021-02-18 | $31.31 | $31.31 | 79,900 | — | — |
| 2021-02-17 | $31.15 | $31.15 | 109,200 | — | — |
| 2021-02-16 | $31.06 | $31.06 | 104,600 | — | — |
| 2021-02-12 | $31.07 | $31.07 | 117,100 | — | — |
| 2021-02-11 | $31.00 | $31.00 | 144,200 | — | — |
| 2021-02-10 | $30.39 | $30.39 | 215,300 | — | — |
| 2021-02-09 | $29.46 | $29.46 | 138,700 | — | — |
| 2021-02-08 | $30.80 | $30.80 | 117,200 | — | — |
| 2021-02-05 | $31.20 | $31.20 | 164,800 | — | — |
| 2021-02-04 | $32.42 | $32.42 | 216,100 | — | — |
| 2021-02-03 | $31.38 | $31.38 | 232,000 | — | — |
| 2021-02-02 | $28.02 | $28.02 | 199,800 | — | — |
| 2021-02-01 | $26.64 | $26.64 | 146,300 | — | — |
| 2021-01-29 | $27.61 | $27.61 | 242,700 | — | — |
| 2021-01-28 | $28.51 | $28.51 | 279,700 | — | — |
| 2021-01-27 | $27.95 | $27.95 | 375,400 | — | — |
| 2021-01-26 | $29.99 | $29.99 | 176,100 | — | — |
| 2021-01-25 | $30.71 | $30.71 | 220,200 | — | — |
| 2021-01-22 | $29.99 | $29.99 | 152,900 | — | — |
| 2021-01-21 | $28.81 | $28.81 | 157,400 | — | — |
| 2021-01-20 | $28.96 | $28.96 | 196,500 | — | — |
| 2021-01-19 | $29.64 | $29.64 | 172,700 | — | — |
| 2021-01-15 | $28.03 | $28.03 | 147,000 | — | — |
| 2021-01-14 | $28.76 | $28.76 | 332,200 | — | — |
| 2021-01-13 | $25.93 | $25.93 | 167,500 | — | — |
| 2021-01-12 | $26.49 | $26.49 | 338,800 | — | — |
| 2021-01-11 | $23.85 | $23.85 | 174,100 | — | — |
| 2021-01-08 | $22.44 | $22.44 | 117,700 | — | — |
| 2021-01-07 | $22.26 | $22.26 | 109,200 | — | — |
| 2021-01-06 | $22.94 | $22.94 | 199,600 | — | — |
| 2021-01-05 | $21.80 | $21.80 | 187,400 | — | — |
| 2021-01-04 | $20.99 | $20.99 | 172,400 | — | — |