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
- 2016-05-24 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 | $24.79 | $30.66 | 42,700 | — | — |
| 2021-12-30 | $24.89 | $30.79 | 35,600 | — | — |
| 2021-12-29 | $25.18 | $31.15 | 25,900 | — | — |
| 2021-12-28 | $25.25 | $31.23 | 80,000 | — | — |
| 2021-12-27 | $25.17 | $31.13 | 57,600 | — | — |
| 2021-12-23 | $24.98 | $30.90 | 54,300 | — | — |
| 2021-12-22 | $24.60 | $30.43 | 40,200 | — | — |
| 2021-12-21 | $24.56 | $30.38 | 63,800 | — | — |
| 2021-12-20 | $24.17 | $29.90 | 99,400 | — | — |
| 2021-12-17 | $24.46 | $30.26 | 195,500 | — | — |
| 2021-12-16 | $24.47 | $30.27 | 104,700 | — | — |
| 2021-12-15 | $23.98 | $29.66 | 125,500 | — | — |
| 2021-12-14 | $24.07 | $29.77 | 163,100 | — | — |
| 2021-12-13 | $23.66 | $29.27 | 90,500 | — | — |
| 2021-12-10 | $24.14 | $29.86 | 54,600 | — | — |
| 2021-12-09 | $24.01 | $29.70 | 71,800 | — | — |
| 2021-12-08 | $24.18 | $29.91 | 41,700 | — | — |
| 2021-12-07 | $24.38 | $30.16 | 50,500 | — | — |
| 2021-12-06 | $24.40 | $30.18 | 86,400 | — | — |
| 2021-12-03 | $24.08 | $29.79 | 50,700 | — | — |
| 2021-12-02 | $24.42 | $30.21 | 76,200 | — | — |
| 2021-12-01 | $23.84 | $29.49 | 68,000 | — | — |
| 2021-11-30 | $23.80 | $29.44 | 107,500 | — | — |
| 2021-11-29 | $23.91 | $29.58 | 89,200 | — | — |
| 2021-11-26 | $24.31 | $30.07 | 95,700 | — | — |
| 2021-11-24 | $25.28 | $31.27 | 42,800 | — | — |
| 2021-11-23 | $25.64 | $31.72 | 124,900 | — | — |
| 2021-11-22 | $25.12 | $31.07 | 78,100 | — | — |
| 2021-11-19 | $25.00 | $30.92 | 65,300 | — | — |
| 2021-11-18 | $25.50 | $31.20 | 59,700 | — | — |
| 2021-11-17 | $25.19 | $30.82 | 92,400 | — | — |
| 2021-11-16 | $25.34 | $31.00 | 42,300 | — | — |
| 2021-11-15 | $25.45 | $31.14 | 51,400 | — | — |
| 2021-11-12 | $25.39 | $31.06 | 80,500 | — | — |
| 2021-11-11 | $25.65 | $31.38 | 36,700 | — | — |
| 2021-11-10 | $25.65 | $31.38 | 44,200 | — | — |
| 2021-11-09 | $25.56 | $31.27 | 37,200 | — | — |
| 2021-11-08 | $25.82 | $31.59 | 92,500 | — | — |
| 2021-11-05 | $26.05 | $31.87 | 95,900 | — | — |
| 2021-11-04 | $25.24 | $30.88 | 92,700 | — | — |
| 2021-11-03 | $25.69 | $31.43 | 122,300 | — | — |
| 2021-11-02 | $24.90 | $30.46 | 75,200 | — | — |
| 2021-11-01 | $25.71 | $31.45 | 98,200 | — | — |
| 2021-10-29 | $25.66 | $31.39 | 78,400 | — | — |
| 2021-10-28 | $25.89 | $31.67 | 31,600 | — | — |
| 2021-10-27 | $25.58 | $31.29 | 81,700 | — | — |
| 2021-10-26 | $26.08 | $31.91 | 44,500 | — | — |
| 2021-10-25 | $26.14 | $31.98 | 62,000 | — | — |
| 2021-10-22 | $25.95 | $31.75 | 57,400 | — | — |
| 2021-10-21 | $25.79 | $31.55 | 59,700 | — | — |
| 2021-10-20 | $26.09 | $31.92 | 75,800 | — | — |
| 2021-10-19 | $25.52 | $31.22 | 66,400 | — | — |
| 2021-10-18 | $25.44 | $31.12 | 45,000 | — | — |
| 2021-10-15 | $25.21 | $30.84 | 74,100 | — | — |
| 2021-10-14 | $24.98 | $30.56 | 81,500 | — | — |
| 2021-10-13 | $24.65 | $30.16 | 190,800 | — | — |
| 2021-10-12 | $25.81 | $31.58 | 37,100 | — | — |
| 2021-10-11 | $25.97 | $31.77 | 72,300 | — | — |
| 2021-10-08 | $25.89 | $31.67 | 37,800 | — | — |
| 2021-10-07 | $25.89 | $31.67 | 54,700 | — | — |
| 2021-10-06 | $25.88 | $31.66 | 67,600 | — | — |
| 2021-10-05 | $25.85 | $31.62 | 53,300 | — | — |
| 2021-10-04 | $25.77 | $31.53 | 93,600 | — | — |
| 2021-10-01 | $25.33 | $30.99 | 64,900 | — | — |
| 2021-09-30 | $24.73 | $30.25 | 38,400 | — | — |
| 2021-09-29 | $24.86 | $30.41 | 31,100 | — | — |
| 2021-09-28 | $24.71 | $30.23 | 52,700 | — | — |
| 2021-09-27 | $25.30 | $30.95 | 74,200 | — | — |
| 2021-09-24 | $24.05 | $29.42 | 44,500 | — | — |
| 2021-09-23 | $23.59 | $28.86 | 82,500 | — | — |
| 2021-09-22 | $23.21 | $28.40 | 67,700 | — | — |
| 2021-09-21 | $22.61 | $27.66 | 44,700 | — | — |
| 2021-09-20 | $23.26 | $28.46 | 113,500 | — | — |
| 2021-09-17 | $23.33 | $28.54 | 297,000 | — | — |
| 2021-09-16 | $23.45 | $28.69 | 129,000 | — | — |
| 2021-09-15 | $23.75 | $29.06 | 100,100 | — | — |
| 2021-09-14 | $23.81 | $29.13 | 74,100 | — | — |
| 2021-09-13 | $24.41 | $29.86 | 52,200 | — | — |
| 2021-09-10 | $24.59 | $30.08 | 47,000 | — | — |
| 2021-09-09 | $24.89 | $30.45 | 51,900 | — | — |
| 2021-09-08 | $25.04 | $30.63 | 81,400 | — | — |
| 2021-09-07 | $24.93 | $30.50 | 39,200 | — | — |
| 2021-09-03 | $25.00 | $30.59 | 40,300 | — | — |
| 2021-09-02 | $25.05 | $30.65 | 26,800 | — | — |
| 2021-09-01 | $25.09 | $30.70 | 30,500 | — | — |
| 2021-08-31 | $25.30 | $30.95 | 39,300 | — | — |
| 2021-08-30 | $25.04 | $30.63 | 50,900 | — | — |
| 2021-08-27 | $25.74 | $31.49 | 69,100 | — | — |
| 2021-08-26 | $24.92 | $30.49 | 58,700 | — | — |
| 2021-08-25 | $25.08 | $30.68 | 53,200 | — | — |
| 2021-08-24 | $25.01 | $30.60 | 74,900 | — | — |
| 2021-08-23 | $25.35 | $31.01 | 63,800 | — | — |
| 2021-08-20 | $25.38 | $31.05 | 96,700 | — | — |
| 2021-08-19 | $24.93 | $30.50 | 58,200 | — | — |
| 2021-08-18 | $24.89 | $30.45 | 44,700 | — | — |
| 2021-08-17 | $25.17 | $30.79 | 64,900 | — | — |
| 2021-08-16 | $25.26 | $30.90 | 47,100 | — | — |
| 2021-08-13 | $25.31 | $30.96 | 40,800 | — | — |
| 2021-08-12 | $25.43 | $31.11 | 100,900 | — | — |
| 2021-08-11 | $25.84 | $31.27 | 69,300 | — | — |
| 2021-08-10 | $25.17 | $30.46 | 58,200 | — | — |
| 2021-08-09 | $25.06 | $30.33 | 40,500 | — | — |
| 2021-08-06 | $25.43 | $30.77 | 72,600 | — | — |
| 2021-08-05 | $25.01 | $30.27 | 75,700 | — | — |
| 2021-08-04 | $24.89 | $30.12 | 66,000 | — | — |
| 2021-08-03 | $25.24 | $30.54 | 85,200 | — | — |
| 2021-08-02 | $24.59 | $29.76 | 158,600 | — | — |
| 2021-07-30 | $24.61 | $29.78 | 92,600 | — | — |
| 2021-07-29 | $24.96 | $30.21 | 86,300 | — | — |
| 2021-07-28 | $24.90 | $30.13 | 103,800 | — | — |
| 2021-07-27 | $24.35 | $29.47 | 72,000 | — | — |
| 2021-07-26 | $24.54 | $29.70 | 53,700 | — | — |
| 2021-07-23 | $24.08 | $29.14 | 122,800 | — | — |
| 2021-07-22 | $24.77 | $29.98 | 70,800 | — | — |
| 2021-07-21 | $25.84 | $31.27 | 159,400 | — | — |
| 2021-07-20 | $25.17 | $30.46 | 133,200 | — | — |
| 2021-07-19 | $24.58 | $29.75 | 112,900 | — | — |
| 2021-07-16 | $25.31 | $30.63 | 95,000 | — | — |
| 2021-07-15 | $25.70 | $31.10 | 57,100 | — | — |
| 2021-07-14 | $25.47 | $30.82 | 49,100 | — | — |
| 2021-07-13 | $25.58 | $30.96 | 69,200 | — | — |
| 2021-07-12 | $25.95 | $31.40 | 54,500 | — | — |
| 2021-07-09 | $25.78 | $31.20 | 62,500 | — | — |
| 2021-07-08 | $24.95 | $30.19 | 60,700 | — | — |
| 2021-07-07 | $25.18 | $30.47 | 95,300 | — | — |
| 2021-07-06 | $25.02 | $30.28 | 56,300 | — | — |
| 2021-07-02 | $26.20 | $31.71 | 69,400 | — | — |
| 2021-07-01 | $26.51 | $32.08 | 91,800 | — | — |
| 2021-06-30 | $26.27 | $31.79 | 67,400 | — | — |
| 2021-06-29 | $26.15 | $31.65 | 92,900 | — | — |
| 2021-06-28 | $26.30 | $31.83 | 96,800 | — | — |
| 2021-06-25 | $26.79 | $32.42 | 154,700 | — | — |
| 2021-06-24 | $27.16 | $32.87 | 49,400 | — | — |
| 2021-06-23 | $26.80 | $32.43 | 57,400 | — | — |
| 2021-06-22 | $26.91 | $32.57 | 53,000 | — | — |
| 2021-06-21 | $27.31 | $33.05 | 110,500 | — | — |
| 2021-06-18 | $26.01 | $31.48 | 244,000 | — | — |
| 2021-06-17 | $26.88 | $32.53 | 80,500 | — | — |
| 2021-06-16 | $27.92 | $33.79 | 64,300 | — | — |
| 2021-06-15 | $27.42 | $33.18 | 67,100 | — | — |
| 2021-06-14 | $26.88 | $32.53 | 58,200 | — | — |
| 2021-06-11 | $27.05 | $32.73 | 81,100 | — | — |
| 2021-06-10 | $27.14 | $32.84 | 57,900 | — | — |
| 2021-06-09 | $27.66 | $33.47 | 72,400 | — | — |
| 2021-06-08 | $27.99 | $33.87 | 49,200 | — | — |
| 2021-06-07 | $28.09 | $33.99 | 60,700 | — | — |
| 2021-06-04 | $27.67 | $33.48 | 41,300 | — | — |
| 2021-06-03 | $28.00 | $33.88 | 54,300 | — | — |
| 2021-06-02 | $27.83 | $33.68 | 49,100 | — | — |
| 2021-06-01 | $28.20 | $34.13 | 60,700 | — | — |
| 2021-05-28 | $27.86 | $33.71 | 78,400 | — | — |
| 2021-05-27 | $27.64 | $33.45 | 71,000 | — | — |
| 2021-05-26 | $27.19 | $32.90 | 68,800 | — | — |
| 2021-05-25 | $26.84 | $32.48 | 65,600 | — | — |
| 2021-05-24 | $27.60 | $33.40 | 41,100 | — | — |
| 2021-05-21 | $27.81 | $33.65 | 76,600 | — | — |
| 2021-05-20 | $27.45 | $33.22 | 49,500 | — | — |
| 2021-05-19 | $27.55 | $33.34 | 76,700 | — | — |
| 2021-05-18 | $27.58 | $33.38 | 90,900 | — | — |
| 2021-05-17 | $28.29 | $34.24 | 58,800 | — | — |
| 2021-05-14 | $28.40 | $34.37 | 62,700 | — | — |
| 2021-05-13 | $28.21 | $34.14 | 55,700 | — | — |
| 2021-05-12 | $27.71 | $33.19 | 60,100 | — | — |
| 2021-05-11 | $28.34 | $33.95 | 58,800 | — | — |
| 2021-05-10 | $28.42 | $34.04 | 78,200 | — | — |
| 2021-05-07 | $28.72 | $34.40 | 42,000 | — | — |
| 2021-05-06 | $28.71 | $34.39 | 48,500 | — | — |
| 2021-05-05 | $28.67 | $34.34 | 62,400 | — | — |
| 2021-05-04 | $28.75 | $34.44 | 75,300 | — | — |
| 2021-05-03 | $28.71 | $34.39 | 62,600 | — | — |
| 2021-04-30 | $28.18 | $33.76 | 82,700 | — | — |
| 2021-04-29 | $28.48 | $34.12 | 44,900 | — | — |
| 2021-04-28 | $28.24 | $33.83 | 51,500 | — | — |
| 2021-04-27 | $28.35 | $33.96 | 70,400 | — | — |
| 2021-04-26 | $28.45 | $34.08 | 87,100 | — | — |
| 2021-04-23 | $28.38 | $34.00 | 87,300 | — | — |
| 2021-04-22 | $27.75 | $33.24 | 108,700 | — | — |
| 2021-04-21 | $28.62 | $34.28 | 50,700 | — | — |
| 2021-04-20 | $28.03 | $33.58 | 86,700 | — | — |
| 2021-04-19 | $28.65 | $34.32 | 62,900 | — | — |
| 2021-04-16 | $28.53 | $34.18 | 43,300 | — | — |
| 2021-04-15 | $28.31 | $33.91 | 56,100 | — | — |
| 2021-04-14 | $28.02 | $33.57 | 81,700 | — | — |
| 2021-04-13 | $27.46 | $32.89 | 76,000 | — | — |
| 2021-04-12 | $28.23 | $33.82 | 45,900 | — | — |
| 2021-04-09 | $28.05 | $33.60 | 65,900 | — | — |
| 2021-04-08 | $27.81 | $33.31 | 74,000 | — | — |
| 2021-04-07 | $27.73 | $33.22 | 74,600 | — | — |
| 2021-04-06 | $27.81 | $33.31 | 76,000 | — | — |
| 2021-04-05 | $27.88 | $33.40 | 61,500 | — | — |
| 2021-04-01 | $27.40 | $32.82 | 104,700 | — | — |
| 2021-03-31 | $27.74 | $33.23 | 141,600 | — | — |
| 2021-03-30 | $27.81 | $33.31 | 66,700 | — | — |
| 2021-03-29 | $27.33 | $32.74 | 78,200 | — | — |
| 2021-03-26 | $27.79 | $33.29 | 52,600 | — | — |
| 2021-03-25 | $27.14 | $32.51 | 75,400 | — | — |
| 2021-03-24 | $26.55 | $31.80 | 78,400 | — | — |
| 2021-03-23 | $26.47 | $31.71 | 99,400 | — | — |
| 2021-03-22 | $27.75 | $33.24 | 76,500 | — | — |
| 2021-03-19 | $28.81 | $34.51 | 474,400 | — | — |
| 2021-03-18 | $28.25 | $33.84 | 71,800 | — | — |
| 2021-03-17 | $28.04 | $33.59 | 58,700 | — | — |
| 2021-03-16 | $28.10 | $33.66 | 112,000 | — | — |
| 2021-03-15 | $28.43 | $34.06 | 121,500 | — | — |
| 2021-03-12 | $29.20 | $34.98 | 173,800 | — | — |
| 2021-03-11 | $29.38 | $35.19 | 155,300 | — | — |
| 2021-03-10 | $29.11 | $34.87 | 292,700 | — | — |
| 2021-03-09 | $28.86 | $34.57 | 172,400 | — | — |
| 2021-03-08 | $29.13 | $34.90 | 155,900 | — | — |
| 2021-03-05 | $27.56 | $33.01 | 180,400 | — | — |
| 2021-03-04 | $27.34 | $32.75 | 180,200 | — | — |
| 2021-03-03 | $26.85 | $32.16 | 94,500 | — | — |
| 2021-03-02 | $25.80 | $30.91 | 168,800 | — | — |
| 2021-03-01 | $25.50 | $30.55 | 131,900 | — | — |
| 2021-02-26 | $24.50 | $29.35 | 157,400 | — | — |
| 2021-02-25 | $24.35 | $29.17 | 122,200 | — | — |
| 2021-02-24 | $24.27 | $29.07 | 178,000 | — | — |
| 2021-02-23 | $22.94 | $27.48 | 103,300 | — | — |
| 2021-02-22 | $23.14 | $27.72 | 97,900 | — | — |
| 2021-02-19 | $22.60 | $27.07 | 105,400 | — | — |
| 2021-02-18 | $21.97 | $26.32 | 142,400 | — | — |
| 2021-02-17 | $21.70 | $25.99 | 134,600 | — | — |
| 2021-02-16 | $21.29 | $25.50 | 72,000 | — | — |
| 2021-02-12 | $20.59 | $24.67 | 63,000 | — | — |
| 2021-02-11 | $20.75 | $24.86 | 106,600 | — | — |
| 2021-02-10 | $21.45 | $25.36 | 148,300 | — | — |
| 2021-02-09 | $21.67 | $25.62 | 109,100 | — | — |
| 2021-02-08 | $21.41 | $25.31 | 98,300 | — | — |
| 2021-02-05 | $20.42 | $24.14 | 88,900 | — | — |
| 2021-02-04 | $19.98 | $23.62 | 92,100 | — | — |
| 2021-02-03 | $19.90 | $23.53 | 100,200 | — | — |
| 2021-02-02 | $19.02 | $22.49 | 60,000 | — | — |
| 2021-02-01 | $18.50 | $21.87 | 83,900 | — | — |
| 2021-01-29 | $18.39 | $21.74 | 114,800 | — | — |
| 2021-01-28 | $18.49 | $21.86 | 65,900 | — | — |
| 2021-01-27 | $18.46 | $21.82 | 80,200 | — | — |
| 2021-01-26 | $19.03 | $22.50 | 40,900 | — | — |
| 2021-01-25 | $19.16 | $22.65 | 44,300 | — | — |
| 2021-01-22 | $19.56 | $23.13 | 49,800 | — | — |
| 2021-01-21 | $19.35 | $22.88 | 60,000 | — | — |
| 2021-01-20 | $19.96 | $23.60 | 47,700 | — | — |
| 2021-01-19 | $20.04 | $23.69 | 65,300 | — | — |
| 2021-01-15 | $20.07 | $23.73 | 44,800 | — | — |
| 2021-01-14 | $20.09 | $23.75 | 48,100 | — | — |
| 2021-01-13 | $19.91 | $23.54 | 51,700 | — | — |
| 2021-01-12 | $20.51 | $24.25 | 71,200 | — | — |
| 2021-01-11 | $19.35 | $22.88 | 53,000 | — | — |
| 2021-01-08 | $19.14 | $22.63 | 40,500 | — | — |
| 2021-01-07 | $19.62 | $23.20 | 79,700 | — | — |
| 2021-01-06 | $19.80 | $23.41 | 86,800 | — | — |
| 2021-01-05 | $18.02 | $21.30 | 92,800 | — | — |
| 2021-01-04 | $17.88 | $21.14 | 76,300 | — | — |