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
- 2006-02-27 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 | $22.08 | $22.08 | 178,000 | — | — |
| 2021-12-30 | $21.92 | $21.92 | 103,300 | — | — |
| 2021-12-29 | $21.30 | $21.30 | 90,400 | — | — |
| 2021-12-28 | $21.16 | $21.16 | 107,600 | — | — |
| 2021-12-27 | $21.96 | $21.96 | 99,700 | — | — |
| 2021-12-23 | $21.51 | $21.51 | 88,400 | — | — |
| 2021-12-22 | $21.60 | $21.60 | 117,800 | — | — |
| 2021-12-21 | $21.30 | $21.30 | 140,700 | — | — |
| 2021-12-20 | $21.28 | $21.28 | 246,700 | — | — |
| 2021-12-17 | $20.95 | $20.95 | 810,300 | — | — |
| 2021-12-16 | $21.38 | $21.38 | 316,800 | — | — |
| 2021-12-15 | $22.30 | $22.30 | 294,500 | — | — |
| 2021-12-14 | $20.83 | $20.83 | 250,500 | — | — |
| 2021-12-13 | $19.72 | $19.72 | 302,500 | — | — |
| 2021-12-10 | $20.01 | $20.01 | 247,500 | — | — |
| 2021-12-09 | $20.90 | $20.90 | 464,200 | — | — |
| 2021-12-08 | $22.00 | $22.00 | 174,900 | — | — |
| 2021-12-07 | $22.20 | $22.20 | 304,700 | — | — |
| 2021-12-06 | $21.00 | $21.00 | 187,300 | — | — |
| 2021-12-03 | $20.87 | $20.87 | 173,000 | — | — |
| 2021-12-02 | $21.44 | $21.44 | 205,600 | — | — |
| 2021-12-01 | $21.74 | $21.74 | 253,400 | — | — |
| 2021-11-30 | $22.67 | $22.67 | 734,900 | — | — |
| 2021-11-29 | $24.35 | $24.35 | 170,500 | — | — |
| 2021-11-26 | $25.08 | $25.08 | 117,100 | — | — |
| 2021-11-24 | $26.31 | $26.31 | 117,900 | — | — |
| 2021-11-23 | $26.16 | $26.16 | 158,000 | — | — |
| 2021-11-22 | $27.46 | $27.46 | 296,800 | — | — |
| 2021-11-19 | $26.68 | $26.68 | 168,300 | — | — |
| 2021-11-18 | $26.40 | $26.40 | 175,500 | — | — |
| 2021-11-17 | $26.54 | $26.54 | 128,000 | — | — |
| 2021-11-16 | $25.90 | $25.90 | 145,700 | — | — |
| 2021-11-15 | $25.58 | $25.58 | 184,000 | — | — |
| 2021-11-12 | $25.90 | $25.90 | 198,100 | — | — |
| 2021-11-11 | $24.32 | $24.32 | 119,100 | — | — |
| 2021-11-10 | $23.92 | $23.92 | 243,400 | — | — |
| 2021-11-09 | $23.77 | $23.77 | 191,700 | — | — |
| 2021-11-08 | $23.14 | $23.14 | 103,500 | — | — |
| 2021-11-05 | $23.64 | $23.64 | 164,600 | — | — |
| 2021-11-04 | $22.91 | $22.91 | 100,000 | — | — |
| 2021-11-03 | $21.95 | $21.95 | 127,400 | — | — |
| 2021-11-02 | $21.70 | $21.70 | 149,300 | — | — |
| 2021-11-01 | $21.70 | $21.70 | 217,900 | — | — |
| 2021-10-29 | $22.08 | $22.08 | 463,200 | — | — |
| 2021-10-28 | $21.46 | $21.46 | 170,100 | — | — |
| 2021-10-27 | $20.43 | $20.43 | 113,900 | — | — |
| 2021-10-26 | $20.92 | $20.92 | 114,700 | — | — |
| 2021-10-25 | $21.68 | $21.68 | 165,300 | — | — |
| 2021-10-22 | $20.49 | $20.49 | 95,400 | — | — |
| 2021-10-21 | $21.09 | $21.09 | 140,800 | — | — |
| 2021-10-20 | $20.85 | $20.85 | 101,400 | — | — |
| 2021-10-19 | $21.05 | $21.05 | 96,000 | — | — |
| 2021-10-18 | $20.92 | $20.92 | 87,100 | — | — |
| 2021-10-15 | $20.47 | $20.47 | 109,200 | — | — |
| 2021-10-14 | $20.33 | $20.33 | 74,200 | — | — |
| 2021-10-13 | $20.26 | $20.26 | 91,900 | — | — |
| 2021-10-12 | $20.08 | $20.08 | 88,500 | — | — |
| 2021-10-11 | $20.27 | $20.27 | 143,900 | — | — |
| 2021-10-08 | $20.85 | $20.85 | 69,200 | — | — |
| 2021-10-07 | $20.97 | $20.97 | 143,800 | — | — |
| 2021-10-06 | $20.66 | $20.66 | 259,000 | — | — |
| 2021-10-05 | $21.92 | $21.92 | 107,300 | — | — |
| 2021-10-04 | $21.54 | $21.54 | 243,700 | — | — |
| 2021-10-01 | $21.68 | $21.68 | 250,900 | — | — |
| 2021-09-30 | $21.61 | $21.61 | 295,900 | — | — |
| 2021-09-29 | $23.20 | $23.20 | 127,300 | — | — |
| 2021-09-28 | $24.13 | $24.13 | 128,000 | — | — |
| 2021-09-27 | $25.22 | $25.22 | 185,700 | — | — |
| 2021-09-24 | $24.13 | $24.13 | 87,700 | — | — |
| 2021-09-23 | $23.99 | $23.99 | 104,600 | — | — |
| 2021-09-22 | $23.42 | $23.42 | 117,100 | — | — |
| 2021-09-21 | $22.73 | $22.73 | 133,700 | — | — |
| 2021-09-20 | $23.65 | $23.65 | 185,400 | — | — |
| 2021-09-17 | $24.24 | $24.24 | 563,300 | — | — |
| 2021-09-16 | $24.00 | $24.00 | 142,700 | — | — |
| 2021-09-15 | $23.97 | $23.97 | 144,000 | — | — |
| 2021-09-14 | $23.31 | $23.31 | 127,300 | — | — |
| 2021-09-13 | $24.43 | $24.43 | 113,600 | — | — |
| 2021-09-10 | $24.24 | $24.24 | 110,200 | — | — |
| 2021-09-09 | $24.28 | $24.28 | 135,400 | — | — |
| 2021-09-08 | $24.14 | $24.14 | 203,600 | — | — |
| 2021-09-07 | $24.53 | $24.53 | 163,000 | — | — |
| 2021-09-03 | $25.24 | $25.24 | 126,100 | — | — |
| 2021-09-02 | $25.46 | $25.46 | 81,800 | — | — |
| 2021-09-01 | $25.61 | $25.61 | 122,900 | — | — |
| 2021-08-31 | $24.40 | $24.40 | 339,800 | — | — |
| 2021-08-30 | $25.13 | $25.13 | 156,900 | — | — |
| 2021-08-27 | $24.87 | $24.87 | 251,100 | — | — |
| 2021-08-26 | $23.26 | $23.26 | 143,700 | — | — |
| 2021-08-25 | $23.14 | $23.14 | 69,500 | — | — |
| 2021-08-24 | $23.43 | $23.43 | 139,800 | — | — |
| 2021-08-23 | $23.58 | $23.58 | 137,800 | — | — |
| 2021-08-20 | $22.94 | $22.94 | 170,400 | — | — |
| 2021-08-19 | $22.33 | $22.33 | 147,800 | — | — |
| 2021-08-18 | $22.74 | $22.74 | 186,400 | — | — |
| 2021-08-17 | $22.65 | $22.65 | 155,000 | — | — |
| 2021-08-16 | $23.82 | $23.82 | 169,500 | — | — |
| 2021-08-13 | $23.75 | $23.75 | 137,700 | — | — |
| 2021-08-12 | $24.16 | $24.16 | 173,000 | — | — |
| 2021-08-11 | $24.07 | $24.07 | 169,000 | — | — |
| 2021-08-10 | $23.55 | $23.55 | 247,100 | — | — |
| 2021-08-09 | $22.31 | $22.31 | 311,700 | — | — |
| 2021-08-06 | $22.19 | $22.19 | 480,600 | — | — |
| 2021-08-05 | $20.11 | $20.11 | 420,500 | — | — |
| 2021-08-04 | $20.10 | $20.10 | 267,700 | — | — |
| 2021-08-03 | $20.16 | $20.16 | 252,000 | — | — |
| 2021-08-02 | $19.06 | $19.06 | 198,400 | — | — |
| 2021-07-30 | $19.84 | $19.84 | 390,500 | — | — |
| 2021-07-29 | $20.01 | $20.01 | 144,500 | — | — |
| 2021-07-28 | $19.83 | $19.83 | 186,300 | — | — |
| 2021-07-27 | $19.32 | $19.32 | 240,700 | — | — |
| 2021-07-26 | $20.41 | $20.41 | 194,200 | — | — |
| 2021-07-23 | $20.49 | $20.49 | 188,500 | — | — |
| 2021-07-22 | $20.96 | $20.96 | 162,300 | — | — |
| 2021-07-21 | $21.25 | $21.25 | 179,300 | — | — |
| 2021-07-20 | $20.59 | $20.59 | 196,200 | — | — |
| 2021-07-19 | $20.25 | $20.25 | 203,300 | — | — |
| 2021-07-16 | $20.74 | $20.74 | 155,300 | — | — |
| 2021-07-15 | $21.05 | $21.05 | 152,300 | — | — |
| 2021-07-14 | $21.25 | $21.25 | 165,600 | — | — |
| 2021-07-13 | $23.43 | $23.43 | 172,700 | — | — |
| 2021-07-12 | $23.78 | $23.78 | 192,400 | — | — |
| 2021-07-09 | $23.15 | $23.15 | 197,400 | — | — |
| 2021-07-08 | $22.06 | $22.06 | 194,900 | — | — |
| 2021-07-07 | $22.32 | $22.32 | 342,500 | — | — |
| 2021-07-06 | $22.61 | $22.61 | 246,600 | — | — |
| 2021-07-02 | $23.32 | $23.32 | 184,000 | — | — |
| 2021-07-01 | $23.99 | $23.99 | 481,200 | — | — |
| 2021-06-30 | $25.45 | $25.45 | 1,415,500 | — | — |
| 2021-06-29 | $22.48 | $22.48 | 292,500 | — | — |
| 2021-06-28 | $21.40 | $21.40 | 228,900 | — | — |
| 2021-06-25 | $21.84 | $21.84 | 1,443,200 | — | — |
| 2021-06-24 | $22.25 | $22.25 | 218,400 | — | — |
| 2021-06-23 | $21.98 | $21.98 | 208,800 | — | — |
| 2021-06-22 | $21.84 | $21.84 | 241,400 | — | — |
| 2021-06-21 | $21.53 | $21.53 | 268,600 | — | — |
| 2021-06-18 | $20.97 | $20.97 | 425,600 | — | — |
| 2021-06-17 | $21.71 | $21.71 | 345,700 | — | — |
| 2021-06-16 | $23.01 | $23.01 | 339,000 | — | — |
| 2021-06-15 | $22.45 | $22.45 | 276,600 | — | — |
| 2021-06-14 | $22.58 | $22.58 | 508,900 | — | — |
| 2021-06-11 | $22.89 | $22.89 | 416,600 | — | — |
| 2021-06-10 | $23.23 | $23.23 | 358,400 | — | — |
| 2021-06-09 | $24.34 | $24.34 | 188,900 | — | — |
| 2021-06-08 | $25.49 | $25.49 | 327,200 | — | — |
| 2021-06-07 | $25.60 | $25.60 | 288,500 | — | — |
| 2021-06-04 | $24.46 | $24.46 | 552,100 | — | — |
| 2021-06-03 | $25.14 | $25.14 | 203,900 | — | — |
| 2021-06-02 | $25.74 | $25.74 | 273,900 | — | — |
| 2021-06-01 | $25.54 | $25.54 | 301,000 | — | — |
| 2021-05-28 | $23.91 | $23.91 | 237,500 | — | — |
| 2021-05-27 | $24.24 | $24.24 | 437,200 | — | — |
| 2021-05-26 | $24.18 | $24.18 | 358,100 | — | — |
| 2021-05-25 | $23.89 | $23.89 | 382,000 | — | — |
| 2021-05-24 | $24.61 | $24.61 | 282,100 | — | — |
| 2021-05-21 | $24.87 | $24.87 | 258,100 | — | — |
| 2021-05-20 | $25.79 | $25.79 | 274,200 | — | — |
| 2021-05-19 | $25.73 | $25.73 | 486,700 | — | — |
| 2021-05-18 | $25.86 | $25.86 | 1,180,400 | — | — |
| 2021-05-17 | $28.14 | $28.14 | 361,400 | — | — |
| 2021-05-14 | $27.19 | $27.19 | 314,700 | — | — |
| 2021-05-13 | $26.14 | $26.14 | 781,100 | — | — |
| 2021-05-12 | $27.80 | $27.80 | 3,736,500 | — | — |
| 2021-05-11 | $25.91 | $25.91 | 1,068,500 | — | — |
| 2021-05-10 | $24.80 | $24.80 | 676,400 | — | — |
| 2021-05-07 | $24.52 | $24.52 | 945,100 | — | — |
| 2021-05-06 | $25.83 | $25.83 | 3,570,300 | — | — |
| 2021-05-05 | $18.76 | $18.76 | 181,700 | — | — |
| 2021-05-04 | $18.10 | $18.10 | 208,200 | — | — |
| 2021-05-03 | $18.83 | $18.83 | 256,200 | — | — |
| 2021-04-30 | $17.93 | $17.93 | 154,900 | — | — |
| 2021-04-29 | $18.34 | $18.34 | 138,100 | — | — |
| 2021-04-28 | $18.79 | $18.79 | 150,900 | — | — |
| 2021-04-27 | $18.63 | $18.63 | 85,700 | — | — |
| 2021-04-26 | $18.44 | $18.44 | 141,000 | — | — |
| 2021-04-23 | $18.32 | $18.32 | 147,800 | — | — |
| 2021-04-22 | $17.46 | $17.46 | 202,600 | — | — |
| 2021-04-21 | $17.13 | $17.13 | 273,400 | — | — |
| 2021-04-20 | $16.55 | $16.55 | 143,600 | — | — |
| 2021-04-19 | $17.57 | $17.57 | 214,700 | — | — |
| 2021-04-16 | $17.77 | $17.77 | 105,900 | — | — |
| 2021-04-15 | $18.37 | $18.37 | 121,100 | — | — |
| 2021-04-14 | $18.06 | $18.06 | 160,300 | — | — |
| 2021-04-13 | $18.08 | $18.08 | 222,400 | — | — |
| 2021-04-12 | $18.40 | $18.40 | 212,900 | — | — |
| 2021-04-09 | $18.87 | $18.87 | 176,600 | — | — |
| 2021-04-08 | $18.68 | $18.68 | 182,100 | — | — |
| 2021-04-07 | $18.52 | $18.52 | 133,500 | — | — |
| 2021-04-06 | $19.53 | $19.53 | 225,100 | — | — |
| 2021-04-05 | $20.33 | $20.33 | 273,100 | — | — |
| 2021-04-01 | $19.43 | $19.43 | 250,100 | — | — |
| 2021-03-31 | $18.58 | $18.58 | 415,100 | — | — |
| 2021-03-30 | $17.06 | $17.06 | 424,900 | — | — |
| 2021-03-29 | $18.06 | $18.06 | 346,200 | — | — |
| 2021-03-26 | $18.17 | $18.17 | 331,100 | — | — |
| 2021-03-25 | $17.35 | $17.35 | 400,400 | — | — |
| 2021-03-24 | $16.97 | $16.97 | 258,300 | — | — |
| 2021-03-23 | $18.16 | $18.16 | 380,400 | — | — |
| 2021-03-22 | $18.59 | $18.59 | 193,700 | — | — |
| 2021-03-19 | $19.88 | $19.88 | 954,400 | — | — |
| 2021-03-18 | $19.86 | $19.86 | 225,300 | — | — |
| 2021-03-17 | $20.23 | $20.23 | 235,900 | — | — |
| 2021-03-16 | $19.88 | $19.88 | 264,800 | — | — |
| 2021-03-15 | $19.90 | $19.90 | 306,900 | — | — |
| 2021-03-12 | $19.63 | $19.63 | 302,400 | — | — |
| 2021-03-11 | $19.14 | $19.14 | 357,500 | — | — |
| 2021-03-10 | $18.25 | $18.25 | 379,900 | — | — |
| 2021-03-09 | $17.94 | $17.94 | 333,400 | — | — |
| 2021-03-08 | $16.94 | $16.94 | 393,200 | — | — |
| 2021-03-05 | $16.21 | $16.21 | 427,700 | — | — |
| 2021-03-04 | $16.09 | $16.09 | 437,100 | — | — |
| 2021-03-03 | $16.51 | $16.51 | 263,100 | — | — |
| 2021-03-02 | $16.35 | $16.35 | 294,200 | — | — |
| 2021-03-01 | $16.44 | $16.44 | 214,900 | — | — |
| 2021-02-26 | $15.61 | $15.61 | 390,200 | — | — |
| 2021-02-25 | $15.80 | $15.80 | 294,400 | — | — |
| 2021-02-24 | $16.12 | $16.12 | 527,700 | — | — |
| 2021-02-23 | $15.97 | $15.97 | 1,030,200 | — | — |
| 2021-02-22 | $17.82 | $17.82 | 467,300 | — | — |
| 2021-02-19 | $19.16 | $19.16 | 386,600 | — | — |
| 2021-02-18 | $19.14 | $19.14 | 406,100 | — | — |
| 2021-02-17 | $19.29 | $19.29 | 853,600 | — | — |
| 2021-02-16 | $18.01 | $18.01 | 507,600 | — | — |
| 2021-02-12 | $17.20 | $17.20 | 329,400 | — | — |
| 2021-02-11 | $16.56 | $16.56 | 564,600 | — | — |
| 2021-02-10 | $16.21 | $16.21 | 612,400 | — | — |
| 2021-02-09 | $16.99 | $16.99 | 455,900 | — | — |
| 2021-02-08 | $17.75 | $17.75 | 386,700 | — | — |
| 2021-02-05 | $17.16 | $17.16 | 759,000 | — | — |
| 2021-02-04 | $18.80 | $18.80 | 680,300 | — | — |
| 2021-02-03 | $21.60 | $21.60 | 231,600 | — | — |
| 2021-02-02 | $20.79 | $20.79 | 321,300 | — | — |
| 2021-02-01 | $21.48 | $21.48 | 360,500 | — | — |
| 2021-01-29 | $19.52 | $19.52 | 232,200 | — | — |
| 2021-01-28 | $19.22 | $19.22 | 329,900 | — | — |
| 2021-01-27 | $19.04 | $19.04 | 270,800 | — | — |
| 2021-01-26 | $19.24 | $19.24 | 259,200 | — | — |
| 2021-01-25 | $19.73 | $19.73 | 379,500 | — | — |
| 2021-01-22 | $19.05 | $19.05 | 322,600 | — | — |
| 2021-01-21 | $17.74 | $17.74 | 501,200 | — | — |
| 2021-01-20 | $19.91 | $19.91 | 561,600 | — | — |
| 2021-01-19 | $20.55 | $20.55 | 618,000 | — | — |
| 2021-01-15 | $18.01 | $18.01 | 242,100 | — | — |
| 2021-01-14 | $18.64 | $18.64 | 229,000 | — | — |
| 2021-01-13 | $17.96 | $17.96 | 245,300 | — | — |
| 2021-01-12 | $18.72 | $18.72 | 318,500 | — | — |
| 2021-01-11 | $17.55 | $17.55 | 369,600 | — | — |
| 2021-01-08 | $16.22 | $16.22 | 300,500 | — | — |
| 2021-01-07 | $16.32 | $16.32 | 258,600 | — | — |
| 2021-01-06 | $16.47 | $16.47 | 329,400 | — | — |
| 2021-01-05 | $16.18 | $16.18 | 389,700 | — | — |
| 2021-01-04 | $16.26 | $16.26 | 280,400 | — | — |