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
- 2005-09-06 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 | $24.59 | $24.59 | 2,800 | — | — |
| 2021-12-30 | $24.35 | $24.35 | 2,400 | — | — |
| 2021-12-29 | $24.43 | $24.43 | 51,500 | — | — |
| 2021-12-28 | $23.69 | $23.69 | 66,900 | — | — |
| 2021-12-27 | $23.98 | $23.98 | 1,900 | — | — |
| 2021-12-23 | $23.82 | $23.82 | 4,300 | — | — |
| 2021-12-22 | $23.25 | $23.25 | 3,100 | — | — |
| 2021-12-21 | $23.33 | $23.33 | 17,400 | — | — |
| 2021-12-20 | $23.48 | $23.48 | 18,500 | — | — |
| 2021-12-17 | $23.33 | $23.33 | 29,500 | — | — |
| 2021-12-16 | $23.27 | $23.27 | 3,800 | — | — |
| 2021-12-15 | $23.94 | $23.94 | 12,100 | — | — |
| 2021-12-14 | $22.84 | $22.84 | 6,800 | — | — |
| 2021-12-13 | $23.05 | $23.05 | 19,400 | — | — |
| 2021-12-10 | $23.22 | $23.22 | 36,000 | — | — |
| 2021-12-09 | $23.02 | $23.02 | 2,200 | — | — |
| 2021-12-08 | $23.02 | $23.02 | 23,400 | — | — |
| 2021-12-07 | $23.36 | $23.36 | 6,200 | — | — |
| 2021-12-06 | $23.25 | $23.25 | 13,000 | — | — |
| 2021-12-03 | $23.21 | $23.21 | 6,200 | — | — |
| 2021-12-02 | $23.40 | $23.40 | 14,100 | — | — |
| 2021-12-01 | $23.50 | $23.50 | 4,000 | — | — |
| 2021-11-30 | $23.53 | $23.53 | 8,300 | — | — |
| 2021-11-29 | $23.71 | $23.71 | 5,700 | — | — |
| 2021-11-26 | $24.50 | $24.50 | 2,300 | — | — |
| 2021-11-24 | $24.55 | $24.55 | 2,900 | — | — |
| 2021-11-23 | $24.30 | $24.30 | 2,500 | — | — |
| 2021-11-22 | $24.40 | $24.40 | 4,200 | — | — |
| 2021-11-19 | $24.46 | $24.46 | 12,700 | — | — |
| 2021-11-18 | $24.77 | $24.77 | 3,400 | — | — |
| 2021-11-17 | $24.79 | $24.79 | 3,800 | — | — |
| 2021-11-16 | $24.90 | $24.90 | 5,800 | — | — |
| 2021-11-15 | $24.99 | $24.99 | 4,300 | — | — |
| 2021-11-12 | $24.35 | $24.35 | 6,500 | — | — |
| 2021-11-11 | $25.14 | $25.14 | 1,500 | — | — |
| 2021-11-10 | $24.88 | $24.88 | 3,600 | — | — |
| 2021-11-09 | $24.90 | $24.90 | 3,800 | — | — |
| 2021-11-08 | $25.61 | $25.61 | 1,700 | — | — |
| 2021-11-05 | $24.90 | $24.90 | 6,500 | — | — |
| 2021-11-04 | $24.90 | $24.90 | 6,200 | — | — |
| 2021-11-03 | $24.75 | $24.75 | 61,100 | — | — |
| 2021-11-02 | $24.75 | $24.75 | 4,700 | — | — |
| 2021-11-01 | $24.74 | $24.74 | 14,000 | — | — |
| 2021-10-29 | $25.00 | $25.00 | 26,600 | — | — |
| 2021-10-28 | $25.04 | $25.04 | 1,400 | — | — |
| 2021-10-27 | $25.60 | $25.60 | 2,800 | — | — |
| 2021-10-26 | $25.73 | $25.73 | 10,900 | — | — |
| 2021-10-25 | $25.67 | $25.67 | 11,400 | — | — |
| 2021-10-22 | $26.00 | $26.00 | 27,000 | — | — |
| 2021-10-21 | $25.42 | $25.42 | 42,000 | — | — |
| 2021-10-20 | $24.84 | $24.84 | 49,200 | — | — |
| 2021-10-19 | $24.45 | $24.45 | 12,400 | — | — |
| 2021-10-18 | $24.24 | $24.24 | 9,200 | — | — |
| 2021-10-15 | $24.44 | $24.44 | 5,400 | — | — |
| 2021-10-14 | $24.60 | $24.60 | 13,400 | — | — |
| 2021-10-13 | $24.60 | $24.60 | 19,900 | — | — |
| 2021-10-12 | $24.52 | $24.52 | 1,800 | — | — |
| 2021-10-11 | $24.35 | $24.35 | 8,200 | — | — |
| 2021-10-08 | $24.20 | $24.20 | 24,600 | — | — |
| 2021-10-07 | $24.26 | $24.26 | 26,800 | — | — |
| 2021-10-06 | $24.25 | $24.25 | 2,500 | — | — |
| 2021-10-05 | $24.25 | $24.25 | 3,900 | — | — |
| 2021-10-04 | $24.20 | $24.20 | 1,700 | — | — |
| 2021-10-01 | $24.24 | $24.24 | 2,900 | — | — |
| 2021-09-30 | $23.99 | $23.99 | 4,500 | — | — |
| 2021-09-29 | $24.22 | $24.22 | 13,100 | — | — |
| 2021-09-28 | $24.08 | $24.08 | 35,500 | — | — |
| 2021-09-27 | $24.25 | $24.25 | 25,200 | — | — |
| 2021-09-24 | $23.00 | $23.00 | 4,700 | — | — |
| 2021-09-23 | $23.24 | $23.24 | 8,200 | — | — |
| 2021-09-22 | $22.99 | $22.99 | 6,200 | — | — |
| 2021-09-21 | $22.66 | $22.66 | 12,900 | — | — |
| 2021-09-20 | $22.89 | $22.89 | 3,200 | — | — |
| 2021-09-17 | $23.52 | $23.52 | 34,900 | — | — |
| 2021-09-16 | $23.19 | $23.19 | 10,200 | — | — |
| 2021-09-15 | $22.87 | $22.87 | 7,900 | — | — |
| 2021-09-14 | $22.88 | $22.88 | 8,400 | — | — |
| 2021-09-13 | $22.83 | $22.83 | 10,800 | — | — |
| 2021-09-10 | $23.00 | $23.00 | 14,200 | — | — |
| 2021-09-09 | $23.25 | $23.25 | 9,000 | — | — |
| 2021-09-08 | $23.64 | $23.64 | 4,300 | — | — |
| 2021-09-07 | $23.61 | $23.61 | 6,800 | — | — |
| 2021-09-03 | $23.60 | $23.60 | 700 | — | — |
| 2021-09-02 | $23.70 | $23.70 | 1,300 | — | — |
| 2021-09-01 | $23.65 | $23.65 | 6,600 | — | — |
| 2021-08-31 | $23.35 | $23.35 | 9,400 | — | — |
| 2021-08-30 | $23.38 | $23.38 | 7,500 | — | — |
| 2021-08-27 | $23.47 | $23.47 | 12,600 | — | — |
| 2021-08-26 | $23.83 | $23.83 | 10,600 | — | — |
| 2021-08-25 | $23.40 | $23.40 | 6,900 | — | — |
| 2021-08-24 | $23.59 | $23.59 | 3,400 | — | — |
| 2021-08-23 | $23.52 | $23.52 | 10,300 | — | — |
| 2021-08-20 | $24.39 | $24.39 | 2,900 | — | — |
| 2021-08-19 | $23.73 | $23.73 | 6,200 | — | — |
| 2021-08-18 | $23.61 | $23.61 | 3,300 | — | — |
| 2021-08-17 | $23.71 | $23.71 | 2,700 | — | — |
| 2021-08-16 | $23.72 | $23.72 | 2,200 | — | — |
| 2021-08-13 | $23.49 | $23.49 | 8,700 | — | — |
| 2021-08-12 | $23.81 | $23.81 | 1,000 | — | — |
| 2021-08-11 | $23.98 | $23.98 | 5,400 | — | — |
| 2021-08-10 | $23.95 | $23.95 | 3,000 | — | — |
| 2021-08-09 | $23.97 | $23.97 | 5,800 | — | — |
| 2021-08-06 | $24.00 | $24.00 | 13,700 | — | — |
| 2021-08-05 | $24.18 | $24.18 | 2,900 | — | — |
| 2021-08-04 | $23.63 | $23.63 | 3,200 | — | — |
| 2021-08-03 | $23.92 | $23.92 | 10,400 | — | — |
| 2021-08-02 | $23.91 | $23.91 | 15,000 | — | — |
| 2021-07-30 | $24.10 | $24.10 | 6,000 | — | — |
| 2021-07-29 | $24.22 | $24.22 | 10,900 | — | — |
| 2021-07-28 | $23.98 | $23.98 | 5,500 | — | — |
| 2021-07-27 | $24.08 | $24.08 | 7,200 | — | — |
| 2021-07-26 | $24.45 | $24.45 | 23,200 | — | — |
| 2021-07-23 | $24.17 | $24.17 | 9,700 | — | — |
| 2021-07-22 | $23.81 | $23.81 | 4,800 | — | — |
| 2021-07-21 | $23.73 | $23.73 | 5,700 | — | — |
| 2021-07-20 | $23.85 | $23.85 | 23,400 | — | — |
| 2021-07-19 | $23.39 | $23.39 | 17,600 | — | — |
| 2021-07-16 | $24.32 | $24.32 | 29,500 | — | — |
| 2021-07-15 | $24.20 | $24.20 | 35,600 | — | — |
| 2021-07-14 | $24.42 | $24.42 | 31,200 | — | — |
| 2021-07-13 | $23.03 | $23.03 | 23,100 | — | — |
| 2021-07-12 | $22.82 | $22.82 | 12,200 | — | — |
| 2021-07-09 | $22.91 | $22.91 | 13,400 | — | — |
| 2021-07-08 | $22.60 | $22.60 | 13,200 | — | — |
| 2021-07-07 | $22.80 | $22.80 | 18,500 | — | — |
| 2021-07-06 | $22.76 | $22.76 | 39,800 | — | — |
| 2021-07-02 | $22.79 | $22.79 | 8,700 | — | — |
| 2021-07-01 | $22.54 | $22.54 | 9,100 | — | — |
| 2021-06-30 | $22.58 | $22.58 | 18,200 | — | — |
| 2021-06-29 | $22.72 | $22.72 | 23,300 | — | — |
| 2021-06-28 | $22.85 | $22.85 | 16,400 | — | — |
| 2021-06-25 | $22.50 | $22.50 | 878,900 | — | — |
| 2021-06-24 | $22.23 | $22.23 | 78,200 | — | — |
| 2021-06-23 | $22.29 | $22.29 | 32,400 | — | — |
| 2021-06-22 | $22.13 | $22.13 | 26,700 | — | — |
| 2021-06-21 | $22.02 | $22.02 | 30,100 | — | — |
| 2021-06-18 | $21.66 | $21.66 | 56,300 | — | — |
| 2021-06-17 | $22.30 | $22.30 | 21,800 | — | — |
| 2021-06-16 | $22.56 | $22.56 | 18,300 | — | — |
| 2021-06-15 | $22.44 | $22.44 | 31,900 | — | — |
| 2021-06-14 | $22.50 | $22.50 | 26,700 | — | — |
| 2021-06-11 | $22.52 | $22.52 | 13,000 | — | — |
| 2021-06-10 | $22.39 | $22.39 | 20,700 | — | — |
| 2021-06-09 | $22.00 | $22.00 | 12,500 | — | — |
| 2021-06-08 | $22.01 | $22.01 | 9,100 | — | — |
| 2021-06-07 | $22.38 | $22.38 | 21,900 | — | — |
| 2021-06-04 | $22.75 | $22.75 | 16,600 | — | — |
| 2021-06-03 | $22.99 | $22.99 | 24,100 | — | — |
| 2021-06-02 | $21.78 | $21.78 | 8,200 | — | — |
| 2021-06-01 | $21.61 | $21.61 | 7,100 | — | — |
| 2021-05-28 | $21.41 | $21.41 | 25,900 | — | — |
| 2021-05-27 | $21.63 | $21.63 | 6,300 | — | — |
| 2021-05-26 | $21.34 | $21.34 | 9,000 | — | — |
| 2021-05-25 | $21.20 | $21.20 | 14,300 | — | — |
| 2021-05-24 | $21.21 | $21.21 | 7,400 | — | — |
| 2021-05-21 | $21.46 | $21.46 | 14,400 | — | — |
| 2021-05-20 | $21.18 | $21.18 | 16,400 | — | — |
| 2021-05-19 | $21.10 | $21.10 | 8,300 | — | — |
| 2021-05-18 | $21.25 | $21.25 | 19,400 | — | — |
| 2021-05-17 | $21.20 | $21.20 | 8,300 | — | — |
| 2021-05-14 | $21.01 | $21.01 | 4,100 | — | — |
| 2021-05-13 | $20.91 | $20.91 | 10,600 | — | — |
| 2021-05-12 | $20.66 | $20.66 | 17,100 | — | — |
| 2021-05-11 | $20.65 | $20.65 | 12,400 | — | — |
| 2021-05-10 | $20.80 | $20.80 | 18,900 | — | — |
| 2021-05-07 | $20.87 | $20.87 | 11,600 | — | — |
| 2021-05-06 | $21.08 | $21.08 | 19,100 | — | — |
| 2021-05-05 | $21.06 | $21.06 | 18,500 | — | — |
| 2021-05-04 | $21.00 | $21.00 | 16,100 | — | — |
| 2021-05-03 | $21.10 | $21.10 | 33,800 | — | — |
| 2021-04-30 | $21.20 | $21.20 | 27,300 | — | — |
| 2021-04-29 | $21.08 | $21.08 | 16,700 | — | — |
| 2021-04-28 | $21.02 | $21.02 | 13,800 | — | — |
| 2021-04-27 | $20.90 | $20.90 | 22,500 | — | — |
| 2021-04-26 | $20.83 | $20.83 | 17,900 | — | — |
| 2021-04-23 | $20.91 | $20.91 | 22,200 | — | — |
| 2021-04-22 | $20.75 | $20.75 | 16,700 | — | — |
| 2021-04-21 | $21.20 | $21.20 | 12,800 | — | — |
| 2021-04-20 | $21.20 | $21.20 | 21,600 | — | — |
| 2021-04-19 | $21.18 | $21.18 | 20,300 | — | — |
| 2021-04-16 | $21.55 | $21.55 | 13,300 | — | — |
| 2021-04-15 | $20.76 | $20.76 | 17,600 | — | — |
| 2021-04-14 | $20.69 | $20.69 | 55,900 | — | — |
| 2021-04-13 | $20.99 | $20.99 | 15,200 | — | — |
| 2021-04-12 | $20.70 | $20.70 | 11,300 | — | — |
| 2021-04-09 | $20.75 | $20.75 | 16,200 | — | — |
| 2021-04-08 | $20.64 | $20.64 | 9,200 | — | — |
| 2021-04-07 | $20.56 | $20.56 | 140,600 | — | — |
| 2021-04-06 | $21.06 | $21.06 | 11,900 | — | — |
| 2021-04-05 | $21.06 | $21.06 | 28,700 | — | — |
| 2021-04-01 | $21.00 | $21.00 | 22,300 | — | — |
| 2021-03-31 | $20.76 | $20.76 | 19,900 | — | — |
| 2021-03-30 | $20.97 | $20.97 | 11,400 | — | — |
| 2021-03-29 | $21.10 | $21.10 | 40,600 | — | — |
| 2021-03-26 | $20.74 | $20.74 | 24,100 | — | — |
| 2021-03-25 | $20.69 | $20.69 | 22,700 | — | — |
| 2021-03-24 | $20.21 | $20.21 | 22,600 | — | — |
| 2021-03-23 | $21.17 | $21.17 | 32,000 | — | — |
| 2021-03-22 | $20.31 | $20.31 | 27,800 | — | — |
| 2021-03-19 | $20.92 | $20.92 | 93,000 | — | — |
| 2021-03-18 | $19.95 | $19.95 | 15,300 | — | — |
| 2021-03-17 | $20.08 | $20.08 | 15,800 | — | — |
| 2021-03-16 | $20.12 | $20.12 | 37,600 | — | — |
| 2021-03-15 | $20.22 | $20.22 | 23,800 | — | — |
| 2021-03-12 | $21.32 | $21.32 | 12,000 | — | — |
| 2021-03-11 | $21.41 | $21.41 | 31,600 | — | — |
| 2021-03-10 | $21.19 | $21.19 | 25,400 | — | — |
| 2021-03-09 | $21.09 | $21.09 | 19,800 | — | — |
| 2021-03-08 | $21.25 | $21.25 | 36,500 | — | — |
| 2021-03-05 | $20.85 | $20.85 | 28,400 | — | — |
| 2021-03-04 | $20.11 | $20.11 | 34,900 | — | — |
| 2021-03-03 | $20.00 | $20.00 | 54,500 | — | — |
| 2021-03-02 | $18.85 | $18.85 | 15,200 | — | — |
| 2021-03-01 | $18.90 | $18.90 | 66,600 | — | — |
| 2021-02-26 | $18.60 | $18.60 | 23,500 | — | — |
| 2021-02-25 | $19.03 | $19.03 | 9,100 | — | — |
| 2021-02-24 | $19.67 | $19.67 | 19,600 | — | — |
| 2021-02-23 | $19.70 | $19.70 | 46,800 | — | — |
| 2021-02-22 | $18.21 | $18.21 | 22,100 | — | — |
| 2021-02-19 | $17.64 | $17.64 | 9,200 | — | — |
| 2021-02-18 | $17.17 | $17.17 | 25,400 | — | — |
| 2021-02-17 | $18.03 | $18.03 | 13,400 | — | — |
| 2021-02-16 | $18.66 | $18.66 | 20,000 | — | — |
| 2021-02-12 | $19.26 | $19.26 | 8,500 | — | — |
| 2021-02-11 | $18.97 | $18.97 | 20,600 | — | — |
| 2021-02-10 | $19.12 | $19.12 | 15,400 | — | — |
| 2021-02-09 | $19.00 | $19.00 | 20,500 | — | — |
| 2021-02-08 | $18.97 | $18.97 | 37,700 | — | — |
| 2021-02-05 | $18.00 | $18.00 | 23,600 | — | — |
| 2021-02-04 | $17.83 | $17.83 | 8,500 | — | — |
| 2021-02-03 | $17.20 | $17.20 | 30,000 | — | — |
| 2021-02-02 | $17.72 | $17.72 | 7,500 | — | — |
| 2021-02-01 | $17.36 | $17.36 | 30,000 | — | — |
| 2021-01-29 | $17.08 | $17.08 | 33,400 | — | — |
| 2021-01-28 | $17.77 | $17.77 | 18,500 | — | — |
| 2021-01-27 | $18.50 | $18.50 | 27,300 | — | — |
| 2021-01-26 | $18.82 | $18.82 | 23,300 | — | — |
| 2021-01-25 | $18.62 | $18.62 | 24,900 | — | — |
| 2021-01-22 | $18.30 | $18.30 | 11,500 | — | — |
| 2021-01-21 | $17.80 | $17.80 | 16,400 | — | — |
| 2021-01-20 | $17.45 | $17.45 | 13,600 | — | — |
| 2021-01-19 | $17.50 | $17.50 | 34,500 | — | — |
| 2021-01-15 | $17.83 | $17.83 | 4,500 | — | — |
| 2021-01-14 | $18.04 | $18.04 | 11,000 | — | — |
| 2021-01-13 | $17.87 | $17.87 | 24,300 | — | — |
| 2021-01-12 | $17.36 | $17.36 | 31,800 | — | — |
| 2021-01-11 | $17.22 | $17.22 | 11,000 | — | — |
| 2021-01-08 | $17.07 | $17.07 | 16,800 | — | — |
| 2021-01-07 | $17.00 | $17.00 | 24,500 | — | — |
| 2021-01-06 | $17.11 | $17.11 | 27,000 | — | — |
| 2021-01-05 | $16.85 | $16.85 | 16,700 | — | — |
| 2021-01-04 | $16.90 | $16.90 | 20,000 | — | — |