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
- 2011-03-11 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 | $20.97 | $20.97 | 1,056,500 | — | — |
| 2021-12-30 | $20.96 | $20.96 | 854,600 | — | — |
| 2021-12-29 | $20.34 | $20.34 | 829,200 | — | — |
| 2021-12-28 | $20.08 | $20.08 | 383,400 | — | — |
| 2021-12-27 | $20.32 | $20.32 | 520,000 | — | — |
| 2021-12-23 | $19.69 | $19.69 | 730,900 | — | — |
| 2021-12-22 | $20.18 | $20.18 | 1,903,200 | — | — |
| 2021-12-21 | $18.85 | $18.85 | 712,100 | — | — |
| 2021-12-20 | $18.27 | $18.27 | 1,289,800 | — | — |
| 2021-12-17 | $18.38 | $18.38 | 1,300,000 | — | — |
| 2021-12-16 | $19.24 | $19.24 | 1,106,400 | — | — |
| 2021-12-15 | $18.42 | $18.42 | 1,083,200 | — | — |
| 2021-12-14 | $17.84 | $17.84 | 1,867,000 | — | — |
| 2021-12-13 | $17.11 | $17.11 | 762,500 | — | — |
| 2021-12-10 | $17.26 | $17.26 | 439,700 | — | — |
| 2021-12-09 | $17.32 | $17.32 | 588,600 | — | — |
| 2021-12-08 | $17.45 | $17.45 | 429,200 | — | — |
| 2021-12-07 | $18.16 | $18.16 | 292,500 | — | — |
| 2021-12-06 | $17.60 | $17.60 | 167,900 | — | — |
| 2021-12-03 | $17.48 | $17.48 | 475,300 | — | — |
| 2021-12-02 | $18.58 | $18.58 | 181,800 | — | — |
| 2021-12-01 | $17.87 | $17.87 | 325,700 | — | — |
| 2021-11-30 | $18.08 | $18.08 | 286,600 | — | — |
| 2021-11-29 | $18.51 | $18.51 | 147,300 | — | — |
| 2021-11-26 | $18.30 | $18.30 | 224,300 | — | — |
| 2021-11-24 | $18.84 | $18.84 | 123,400 | — | — |
| 2021-11-23 | $18.64 | $18.64 | 228,000 | — | — |
| 2021-11-22 | $19.08 | $19.08 | 240,000 | — | — |
| 2021-11-19 | $18.85 | $18.85 | 388,100 | — | — |
| 2021-11-18 | $19.37 | $19.37 | 298,600 | — | — |
| 2021-11-17 | $19.79 | $19.79 | 826,600 | — | — |
| 2021-11-16 | $19.48 | $19.48 | 2,351,400 | — | — |
| 2021-11-15 | $18.30 | $18.30 | 667,300 | — | — |
| 2021-11-12 | $18.20 | $18.20 | 189,400 | — | — |
| 2021-11-11 | $18.28 | $18.28 | 211,200 | — | — |
| 2021-11-10 | $18.18 | $18.18 | 218,400 | — | — |
| 2021-11-09 | $18.30 | $18.30 | 727,500 | — | — |
| 2021-11-08 | $18.47 | $18.47 | 652,600 | — | — |
| 2021-11-05 | $18.81 | $18.81 | 784,000 | — | — |
| 2021-11-04 | $18.99 | $18.99 | 212,500 | — | — |
| 2021-11-03 | $19.25 | $19.25 | 242,500 | — | — |
| 2021-11-02 | $19.18 | $19.18 | 443,200 | — | — |
| 2021-11-01 | $19.39 | $19.39 | 413,700 | — | — |
| 2021-10-29 | $18.96 | $18.96 | 266,300 | — | — |
| 2021-10-28 | $18.86 | $18.86 | 202,700 | — | — |
| 2021-10-27 | $18.34 | $18.34 | 161,600 | — | — |
| 2021-10-26 | $18.61 | $18.61 | 299,300 | — | — |
| 2021-10-25 | $18.87 | $18.87 | 1,223,200 | — | — |
| 2021-10-22 | $17.97 | $17.97 | 413,600 | — | — |
| 2021-10-21 | $17.90 | $17.90 | 277,400 | — | — |
| 2021-10-20 | $17.55 | $17.55 | 711,900 | — | — |
| 2021-10-19 | $17.37 | $17.37 | 135,500 | — | — |
| 2021-10-18 | $17.41 | $17.41 | 232,500 | — | — |
| 2021-10-15 | $17.49 | $17.49 | 261,000 | — | — |
| 2021-10-14 | $17.54 | $17.54 | 130,900 | — | — |
| 2021-10-13 | $17.59 | $17.59 | 82,600 | — | — |
| 2021-10-12 | $17.69 | $17.69 | 177,100 | — | — |
| 2021-10-11 | $17.72 | $17.72 | 145,300 | — | — |
| 2021-10-08 | $17.66 | $17.66 | 303,600 | — | — |
| 2021-10-07 | $17.70 | $17.70 | 159,300 | — | — |
| 2021-10-06 | $17.54 | $17.54 | 200,300 | — | — |
| 2021-10-05 | $17.76 | $17.76 | 183,200 | — | — |
| 2021-10-04 | $17.75 | $17.75 | 193,600 | — | — |
| 2021-10-01 | $17.80 | $17.80 | 162,700 | — | — |
| 2021-09-30 | $17.76 | $17.76 | 191,600 | — | — |
| 2021-09-29 | $17.92 | $17.92 | 283,200 | — | — |
| 2021-09-28 | $18.41 | $18.41 | 299,200 | — | — |
| 2021-09-27 | $18.49 | $18.49 | 416,900 | — | — |
| 2021-09-24 | $17.97 | $17.97 | 265,700 | — | — |
| 2021-09-23 | $17.85 | $17.85 | 195,000 | — | — |
| 2021-09-22 | $17.76 | $17.76 | 238,800 | — | — |
| 2021-09-21 | $17.51 | $17.51 | 174,300 | — | — |
| 2021-09-20 | $17.72 | $17.72 | 364,400 | — | — |
| 2021-09-17 | $17.98 | $17.98 | 590,000 | — | — |
| 2021-09-16 | $17.93 | $17.93 | 245,500 | — | — |
| 2021-09-15 | $17.80 | $17.80 | 346,400 | — | — |
| 2021-09-14 | $17.60 | $17.60 | 697,900 | — | — |
| 2021-09-13 | $17.34 | $17.34 | 364,300 | — | — |
| 2021-09-10 | $17.30 | $17.30 | 248,600 | — | — |
| 2021-09-09 | $17.50 | $17.50 | 342,000 | — | — |
| 2021-09-08 | $17.65 | $17.65 | 301,500 | — | — |
| 2021-09-07 | $17.82 | $17.82 | 321,700 | — | — |
| 2021-09-03 | $17.93 | $17.93 | 385,500 | — | — |
| 2021-09-02 | $17.97 | $17.97 | 419,700 | — | — |
| 2021-09-01 | $17.80 | $17.80 | 523,700 | — | — |
| 2021-08-31 | $18.25 | $18.25 | 399,700 | — | — |
| 2021-08-30 | $17.91 | $17.91 | 1,472,600 | — | — |
| 2021-08-27 | $19.07 | $19.07 | 177,600 | — | — |
| 2021-08-26 | $18.92 | $18.92 | 133,300 | — | — |
| 2021-08-25 | $19.27 | $19.27 | 137,900 | — | — |
| 2021-08-24 | $19.07 | $19.07 | 228,300 | — | — |
| 2021-08-23 | $19.16 | $19.16 | 217,700 | — | — |
| 2021-08-20 | $18.54 | $18.54 | 397,200 | — | — |
| 2021-08-19 | $18.52 | $18.52 | 481,400 | — | — |
| 2021-08-18 | $18.67 | $18.67 | 201,800 | — | — |
| 2021-08-17 | $18.65 | $18.65 | 418,600 | — | — |
| 2021-08-16 | $18.78 | $18.78 | 340,700 | — | — |
| 2021-08-13 | $19.05 | $19.05 | 205,800 | — | — |
| 2021-08-12 | $19.12 | $19.12 | 314,700 | — | — |
| 2021-08-11 | $19.55 | $19.55 | 480,600 | — | — |
| 2021-08-10 | $20.31 | $20.31 | 324,000 | — | — |
| 2021-08-09 | $19.99 | $19.99 | 480,400 | — | — |
| 2021-08-06 | $19.23 | $19.23 | 1,572,900 | — | — |
| 2021-08-05 | $20.69 | $20.69 | 270,400 | — | — |
| 2021-08-04 | $20.73 | $20.73 | 196,000 | — | — |
| 2021-08-03 | $20.90 | $20.90 | 128,400 | — | — |
| 2021-08-02 | $20.80 | $20.80 | 278,300 | — | — |
| 2021-07-30 | $20.78 | $20.78 | 481,800 | — | — |
| 2021-07-29 | $20.56 | $20.56 | 628,500 | — | — |
| 2021-07-28 | $20.93 | $20.93 | 432,500 | — | — |
| 2021-07-27 | $21.54 | $21.54 | 321,200 | — | — |
| 2021-07-26 | $22.40 | $22.40 | 232,800 | — | — |
| 2021-07-23 | $22.48 | $22.48 | 182,300 | — | — |
| 2021-07-22 | $22.67 | $22.67 | 196,700 | — | — |
| 2021-07-21 | $22.90 | $22.90 | 479,200 | — | — |
| 2021-07-20 | $22.06 | $22.06 | 320,300 | — | — |
| 2021-07-19 | $22.34 | $22.34 | 319,400 | — | — |
| 2021-07-16 | $22.73 | $22.73 | 428,400 | — | — |
| 2021-07-15 | $22.73 | $22.73 | 740,700 | — | — |
| 2021-07-14 | $22.57 | $22.57 | 394,700 | — | — |
| 2021-07-13 | $23.00 | $23.00 | 266,100 | — | — |
| 2021-07-12 | $23.60 | $23.60 | 317,700 | — | — |
| 2021-07-09 | $23.74 | $23.74 | 139,400 | — | — |
| 2021-07-08 | $23.75 | $23.75 | 300,000 | — | — |
| 2021-07-07 | $23.92 | $23.92 | 327,700 | — | — |
| 2021-07-06 | $23.95 | $23.95 | 464,200 | — | — |
| 2021-07-02 | $23.80 | $23.80 | 259,600 | — | — |
| 2021-07-01 | $23.81 | $23.81 | 269,200 | — | — |
| 2021-06-30 | $23.86 | $23.86 | 382,600 | — | — |
| 2021-06-29 | $23.97 | $23.97 | 348,100 | — | — |
| 2021-06-28 | $23.84 | $23.84 | 322,700 | — | — |
| 2021-06-25 | $24.11 | $24.11 | 275,400 | — | — |
| 2021-06-24 | $23.90 | $23.90 | 213,600 | — | — |
| 2021-06-23 | $24.02 | $24.02 | 344,200 | — | — |
| 2021-06-22 | $24.06 | $24.06 | 183,200 | — | — |
| 2021-06-21 | $24.02 | $24.02 | 279,800 | — | — |
| 2021-06-18 | $24.01 | $24.01 | 1,851,800 | — | — |
| 2021-06-17 | $23.52 | $23.52 | 1,126,100 | — | — |
| 2021-06-16 | $24.07 | $24.07 | 2,193,800 | — | — |
| 2021-06-15 | $25.65 | $25.65 | 594,500 | — | — |
| 2021-06-14 | $25.85 | $25.85 | 871,700 | — | — |
| 2021-06-11 | $25.91 | $25.91 | 6,689,800 | — | — |
| 2021-06-10 | $23.05 | $23.05 | 136,200 | — | — |
| 2021-06-09 | $23.01 | $23.01 | 435,400 | — | — |
| 2021-06-08 | $23.40 | $23.40 | 251,300 | — | — |
| 2021-06-07 | $23.60 | $23.60 | 395,200 | — | — |
| 2021-06-04 | $23.30 | $23.30 | 215,000 | — | — |
| 2021-06-03 | $23.06 | $23.06 | 302,500 | — | — |
| 2021-06-02 | $23.79 | $23.79 | 738,600 | — | — |
| 2021-06-01 | $23.12 | $23.12 | 1,150,600 | — | — |
| 2021-05-28 | $23.70 | $23.70 | 325,100 | — | — |
| 2021-05-27 | $24.28 | $24.28 | 952,700 | — | — |
| 2021-05-26 | $23.38 | $23.38 | 1,218,400 | — | — |
| 2021-05-25 | $24.37 | $24.37 | 405,200 | — | — |
| 2021-05-24 | $24.45 | $24.45 | 683,400 | — | — |
| 2021-05-21 | $24.03 | $24.03 | 364,400 | — | — |
| 2021-05-20 | $23.91 | $23.91 | 983,000 | — | — |
| 2021-05-19 | $23.99 | $23.99 | 640,600 | — | — |
| 2021-05-18 | $23.54 | $23.54 | 968,200 | — | — |
| 2021-05-17 | $22.85 | $22.85 | 833,300 | — | — |
| 2021-05-14 | $22.77 | $22.77 | 3,588,600 | — | — |
| 2021-05-13 | $23.16 | $23.16 | 1,251,300 | — | — |
| 2021-05-12 | $23.85 | $23.85 | 788,300 | — | — |
| 2021-05-11 | $24.06 | $24.06 | 985,100 | — | — |
| 2021-05-10 | $24.02 | $24.02 | 1,054,100 | — | — |
| 2021-05-07 | $24.21 | $24.21 | 838,800 | — | — |
| 2021-05-06 | $24.02 | $24.02 | 1,421,400 | — | — |
| 2021-05-05 | $24.21 | $24.21 | 2,055,900 | — | — |
| 2021-05-04 | $24.37 | $24.37 | 1,053,400 | — | — |
| 2021-05-03 | $24.77 | $24.77 | 1,114,300 | — | — |
| 2021-04-30 | $25.01 | $25.01 | 777,900 | — | — |
| 2021-04-29 | $25.22 | $25.22 | 886,100 | — | — |
| 2021-04-28 | $25.43 | $25.43 | 495,300 | — | — |
| 2021-04-27 | $25.46 | $25.46 | 760,400 | — | — |
| 2021-04-26 | $25.59 | $25.59 | 521,900 | — | — |
| 2021-04-23 | $25.87 | $25.87 | 363,400 | — | — |
| 2021-04-22 | $25.87 | $25.87 | 574,300 | — | — |
| 2021-04-21 | $25.96 | $25.96 | 853,200 | — | — |
| 2021-04-20 | $25.68 | $25.68 | 619,000 | — | — |
| 2021-04-19 | $26.01 | $26.01 | 1,544,100 | — | — |
| 2021-04-16 | $25.15 | $25.15 | 834,600 | — | — |
| 2021-04-15 | $25.50 | $25.50 | 534,700 | — | — |
| 2021-04-14 | $25.18 | $25.18 | 507,600 | — | — |
| 2021-04-13 | $25.26 | $25.26 | 346,700 | — | — |
| 2021-04-12 | $25.29 | $25.29 | 927,800 | — | — |
| 2021-04-09 | $25.83 | $25.83 | 893,600 | — | — |
| 2021-04-08 | $26.35 | $26.35 | 585,100 | — | — |
| 2021-04-07 | $26.41 | $26.41 | 1,293,400 | — | — |
| 2021-04-06 | $26.73 | $26.73 | 1,764,400 | — | — |
| 2021-04-05 | $26.96 | $26.96 | 2,502,800 | — | — |
| 2021-04-01 | $25.04 | $25.04 | 1,029,300 | — | — |
| 2021-03-31 | $24.90 | $24.90 | 1,298,100 | — | — |
| 2021-03-30 | $25.09 | $25.09 | 2,668,200 | — | — |
| 2021-03-29 | $25.78 | $25.78 | 2,654,200 | — | — |
| 2021-03-26 | $26.01 | $26.01 | 12,218,100 | — | — |
| 2021-03-25 | $20.41 | $20.41 | 1,239,900 | — | — |
| 2021-03-24 | $20.36 | $20.36 | 530,200 | — | — |
| 2021-03-23 | $20.71 | $20.71 | 1,407,000 | — | — |
| 2021-03-22 | $22.61 | $22.61 | 701,900 | — | — |
| 2021-03-19 | $22.47 | $22.47 | 1,280,200 | — | — |
| 2021-03-18 | $21.75 | $21.75 | 629,900 | — | — |
| 2021-03-17 | $23.44 | $23.44 | 760,200 | — | — |
| 2021-03-16 | $23.05 | $23.05 | 1,455,300 | — | — |
| 2021-03-15 | $24.15 | $24.15 | 1,477,500 | — | — |
| 2021-03-12 | $23.27 | $23.27 | 1,308,300 | — | — |
| 2021-03-11 | $22.53 | $22.53 | 1,177,500 | — | — |
| 2021-03-10 | $21.30 | $21.30 | 739,200 | — | — |
| 2021-03-09 | $21.52 | $21.52 | 1,163,100 | — | — |
| 2021-03-08 | $21.04 | $21.04 | 1,281,800 | — | — |
| 2021-03-05 | $21.39 | $21.39 | 1,162,800 | — | — |
| 2021-03-04 | $21.65 | $21.65 | 3,132,500 | — | — |
| 2021-03-03 | $21.48 | $21.48 | 3,016,600 | — | — |
| 2021-03-02 | $18.83 | $18.83 | 950,900 | — | — |
| 2021-03-01 | $19.44 | $19.44 | 564,000 | — | — |
| 2021-02-26 | $18.69 | $18.69 | 698,400 | — | — |
| 2021-02-25 | $18.09 | $18.09 | 490,300 | — | — |
| 2021-02-24 | $19.03 | $19.03 | 699,000 | — | — |
| 2021-02-23 | $18.65 | $18.65 | 685,800 | — | — |
| 2021-02-22 | $19.16 | $19.16 | 894,400 | — | — |
| 2021-02-19 | $20.08 | $20.08 | 858,300 | — | — |
| 2021-02-18 | $19.79 | $19.79 | 1,559,200 | — | — |
| 2021-02-17 | $20.14 | $20.14 | 1,014,900 | — | — |
| 2021-02-16 | $19.86 | $19.86 | 827,400 | — | — |
| 2021-02-12 | $19.49 | $19.49 | 821,300 | — | — |
| 2021-02-11 | $18.95 | $18.95 | 570,300 | — | — |
| 2021-02-10 | $19.31 | $19.31 | 578,100 | — | — |
| 2021-02-09 | $19.30 | $19.30 | 484,500 | — | — |
| 2021-02-08 | $19.48 | $19.48 | 1,477,800 | — | — |
| 2021-02-05 | $18.30 | $18.30 | 701,500 | — | — |
| 2021-02-04 | $18.25 | $18.25 | 806,800 | — | — |
| 2021-02-03 | $17.92 | $17.92 | 202,700 | — | — |
| 2021-02-02 | $17.92 | $17.92 | 248,600 | — | — |
| 2021-02-01 | $17.63 | $17.63 | 447,000 | — | — |
| 2021-01-29 | $16.99 | $16.99 | 522,400 | — | — |
| 2021-01-28 | $17.45 | $17.45 | 489,500 | — | — |
| 2021-01-27 | $17.63 | $17.63 | 475,300 | — | — |
| 2021-01-26 | $18.53 | $18.53 | 1,308,500 | — | — |
| 2021-01-25 | $18.11 | $18.11 | 647,100 | — | — |
| 2021-01-22 | $17.90 | $17.90 | 166,300 | — | — |
| 2021-01-21 | $18.24 | $18.24 | 829,800 | — | — |
| 2021-01-20 | $18.12 | $18.12 | 324,200 | — | — |
| 2021-01-19 | $18.15 | $18.15 | 477,200 | — | — |
| 2021-01-15 | $18.18 | $18.18 | 581,200 | — | — |
| 2021-01-14 | $18.42 | $18.42 | 645,000 | — | — |
| 2021-01-13 | $17.98 | $17.98 | 756,800 | — | — |
| 2021-01-12 | $18.41 | $18.41 | 1,942,600 | — | — |
| 2021-01-11 | $17.30 | $17.30 | 1,565,700 | — | — |
| 2021-01-08 | $16.00 | $16.00 | 1,336,400 | — | — |
| 2021-01-07 | $14.76 | $14.76 | 615,900 | — | — |
| 2021-01-06 | $14.44 | $14.44 | 561,600 | — | — |
| 2021-01-05 | $13.69 | $13.69 | 319,000 | — | — |
| 2021-01-04 | $13.44 | $13.44 | 186,000 | — | — |