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
- 2020-08-13 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 | $22.90 | $24.15 | 200,200 | — | — |
| 2021-12-30 | $22.73 | $23.97 | 232,600 | — | — |
| 2021-12-29 | $22.59 | $23.82 | 155,600 | — | — |
| 2021-12-28 | $22.31 | $23.53 | 199,400 | — | — |
| 2021-12-27 | $22.06 | $23.26 | 294,400 | — | — |
| 2021-12-23 | $21.68 | $22.86 | 214,100 | — | — |
| 2021-12-22 | $21.83 | $23.02 | 334,100 | — | — |
| 2021-12-21 | $21.40 | $22.57 | 236,900 | — | — |
| 2021-12-20 | $21.18 | $22.33 | 251,700 | — | — |
| 2021-12-17 | $21.72 | $22.90 | 453,000 | — | — |
| 2021-12-16 | $21.69 | $22.87 | 331,200 | — | — |
| 2021-12-15 | $21.59 | $22.77 | 260,200 | — | — |
| 2021-12-14 | $21.36 | $22.52 | 213,900 | — | — |
| 2021-12-13 | $21.48 | $22.65 | 204,400 | — | — |
| 2021-12-10 | $21.62 | $22.80 | 229,300 | — | — |
| 2021-12-09 | $21.63 | $22.81 | 298,400 | — | — |
| 2021-12-08 | $22.29 | $23.50 | 253,300 | — | — |
| 2021-12-07 | $21.90 | $23.09 | 261,900 | — | — |
| 2021-12-06 | $21.97 | $23.17 | 216,700 | — | — |
| 2021-12-03 | $21.47 | $22.64 | 291,600 | — | — |
| 2021-12-02 | $21.73 | $22.91 | 372,600 | — | — |
| 2021-12-01 | $20.72 | $21.85 | 353,600 | — | — |
| 2021-11-30 | $21.34 | $22.50 | 311,800 | — | — |
| 2021-11-29 | $21.89 | $22.87 | 373,900 | — | — |
| 2021-11-26 | $21.81 | $22.79 | 152,100 | — | — |
| 2021-11-24 | $22.71 | $23.73 | 180,800 | — | — |
| 2021-11-23 | $22.54 | $23.55 | 250,900 | — | — |
| 2021-11-22 | $22.76 | $23.78 | 263,400 | — | — |
| 2021-11-19 | $23.07 | $24.10 | 107,400 | — | — |
| 2021-11-18 | $23.29 | $24.33 | 239,500 | — | — |
| 2021-11-17 | $23.62 | $24.68 | 189,800 | — | — |
| 2021-11-16 | $23.72 | $24.78 | 213,200 | — | — |
| 2021-11-15 | $23.83 | $24.90 | 124,900 | — | — |
| 2021-11-12 | $23.63 | $24.69 | 133,900 | — | — |
| 2021-11-11 | $24.04 | $25.12 | 320,600 | — | — |
| 2021-11-10 | $23.80 | $24.87 | 281,200 | — | — |
| 2021-11-09 | $23.86 | $24.93 | 174,100 | — | — |
| 2021-11-08 | $23.77 | $24.84 | 239,400 | — | — |
| 2021-11-05 | $23.90 | $24.97 | 232,700 | — | — |
| 2021-11-04 | $23.98 | $25.06 | 209,900 | — | — |
| 2021-11-03 | $23.96 | $25.03 | 238,600 | — | — |
| 2021-11-02 | $24.01 | $25.09 | 392,800 | — | — |
| 2021-11-01 | $24.74 | $25.85 | 343,900 | — | — |
| 2021-10-29 | $24.24 | $25.33 | 813,100 | — | — |
| 2021-10-28 | $25.50 | $26.64 | 308,700 | — | — |
| 2021-10-27 | $24.87 | $25.98 | 115,100 | — | — |
| 2021-10-26 | $25.07 | $26.19 | 241,000 | — | — |
| 2021-10-25 | $25.02 | $26.14 | 330,200 | — | — |
| 2021-10-22 | $25.15 | $26.28 | 249,700 | — | — |
| 2021-10-21 | $24.73 | $25.84 | 291,900 | — | — |
| 2021-10-20 | $24.59 | $25.69 | 142,600 | — | — |
| 2021-10-19 | $24.22 | $25.31 | 140,400 | — | — |
| 2021-10-18 | $24.40 | $25.49 | 173,600 | — | — |
| 2021-10-15 | $24.33 | $25.42 | 151,000 | — | — |
| 2021-10-14 | $24.29 | $25.38 | 148,200 | — | — |
| 2021-10-13 | $24.18 | $25.26 | 275,700 | — | — |
| 2021-10-12 | $24.22 | $25.31 | 165,400 | — | — |
| 2021-10-11 | $23.92 | $24.99 | 156,200 | — | — |
| 2021-10-08 | $23.52 | $24.57 | 126,300 | — | — |
| 2021-10-07 | $24.08 | $25.16 | 125,400 | — | — |
| 2021-10-06 | $24.08 | $25.16 | 354,400 | — | — |
| 2021-10-05 | $23.65 | $24.71 | 235,200 | — | — |
| 2021-10-04 | $24.16 | $25.24 | 144,500 | — | — |
| 2021-10-01 | $24.12 | $25.20 | 231,300 | — | — |
| 2021-09-30 | $23.65 | $24.71 | 409,100 | — | — |
| 2021-09-29 | $24.02 | $25.10 | 233,700 | — | — |
| 2021-09-28 | $23.72 | $24.78 | 241,700 | — | — |
| 2021-09-27 | $23.64 | $24.70 | 192,000 | — | — |
| 2021-09-24 | $23.71 | $24.77 | 380,700 | — | — |
| 2021-09-23 | $24.15 | $25.23 | 291,400 | — | — |
| 2021-09-22 | $24.61 | $25.71 | 285,500 | — | — |
| 2021-09-21 | $24.65 | $25.76 | 175,600 | — | — |
| 2021-09-20 | $24.55 | $25.65 | 361,300 | — | — |
| 2021-09-17 | $24.42 | $25.51 | 1,774,500 | — | — |
| 2021-09-16 | $25.48 | $26.62 | 252,200 | — | — |
| 2021-09-15 | $25.36 | $26.50 | 285,000 | — | — |
| 2021-09-14 | $25.12 | $26.25 | 347,700 | — | — |
| 2021-09-13 | $25.75 | $26.90 | 306,500 | — | — |
| 2021-09-10 | $25.59 | $26.74 | 301,400 | — | — |
| 2021-09-09 | $25.51 | $26.65 | 271,300 | — | — |
| 2021-09-08 | $26.26 | $27.44 | 518,400 | — | — |
| 2021-09-07 | $26.28 | $27.46 | 514,300 | — | — |
| 2021-09-03 | $26.11 | $27.28 | 437,800 | — | — |
| 2021-09-02 | $26.05 | $27.22 | 347,700 | — | — |
| 2021-09-01 | $25.86 | $27.02 | 211,600 | — | — |
| 2021-08-31 | $25.86 | $27.02 | 317,900 | — | — |
| 2021-08-30 | $26.23 | $27.20 | 170,000 | — | — |
| 2021-08-27 | $25.92 | $26.88 | 151,100 | — | — |
| 2021-08-26 | $25.37 | $26.31 | 205,300 | — | — |
| 2021-08-25 | $25.63 | $26.57 | 183,000 | — | — |
| 2021-08-24 | $25.77 | $26.72 | 113,900 | — | — |
| 2021-08-23 | $26.06 | $27.02 | 199,100 | — | — |
| 2021-08-20 | $26.04 | $27.00 | 266,000 | — | — |
| 2021-08-19 | $25.66 | $26.61 | 478,700 | — | — |
| 2021-08-18 | $25.54 | $26.48 | 198,800 | — | — |
| 2021-08-17 | $25.38 | $26.32 | 224,300 | — | — |
| 2021-08-16 | $25.60 | $26.54 | 109,300 | — | — |
| 2021-08-13 | $25.94 | $26.90 | 168,700 | — | — |
| 2021-08-12 | $25.66 | $26.61 | 192,100 | — | — |
| 2021-08-11 | $25.55 | $26.49 | 253,900 | — | — |
| 2021-08-10 | $25.33 | $26.26 | 94,200 | — | — |
| 2021-08-09 | $26.06 | $27.02 | 301,700 | — | — |
| 2021-08-06 | $26.37 | $27.34 | 237,500 | — | — |
| 2021-08-05 | $26.65 | $27.63 | 1,304,500 | — | — |
| 2021-08-04 | $26.03 | $26.99 | 319,300 | — | — |
| 2021-08-03 | $26.38 | $27.35 | 296,000 | — | — |
| 2021-08-02 | $25.66 | $26.61 | 714,600 | — | — |
| 2021-07-30 | $25.95 | $26.91 | 575,900 | — | — |
| 2021-07-29 | $25.65 | $26.60 | 700,500 | — | — |
| 2021-07-28 | $25.25 | $26.18 | 438,500 | — | — |
| 2021-07-27 | $25.00 | $25.92 | 314,900 | — | — |
| 2021-07-26 | $25.18 | $26.11 | 265,400 | — | — |
| 2021-07-23 | $25.40 | $26.34 | 181,000 | — | — |
| 2021-07-22 | $25.40 | $26.34 | 177,500 | — | — |
| 2021-07-21 | $25.75 | $26.70 | 495,900 | — | — |
| 2021-07-20 | $25.76 | $26.71 | 373,600 | — | — |
| 2021-07-19 | $24.70 | $25.61 | 750,800 | — | — |
| 2021-07-16 | $25.26 | $26.19 | 590,900 | — | — |
| 2021-07-15 | $25.05 | $25.97 | 311,600 | — | — |
| 2021-07-14 | $25.04 | $25.96 | 351,100 | — | — |
| 2021-07-13 | $24.44 | $25.34 | 412,900 | — | — |
| 2021-07-12 | $25.06 | $25.98 | 800,200 | — | — |
| 2021-07-09 | $24.47 | $25.37 | 511,200 | — | — |
| 2021-07-08 | $23.94 | $24.82 | 699,000 | — | — |
| 2021-07-07 | $24.05 | $24.94 | 426,500 | — | — |
| 2021-07-06 | $24.24 | $25.13 | 391,800 | — | — |
| 2021-07-02 | $24.02 | $24.91 | 392,200 | — | — |
| 2021-07-01 | $23.73 | $24.60 | 503,300 | — | — |
| 2021-06-30 | $23.06 | $23.91 | 191,900 | — | — |
| 2021-06-29 | $23.25 | $24.11 | 186,800 | — | — |
| 2021-06-28 | $22.98 | $23.83 | 222,300 | — | — |
| 2021-06-25 | $23.33 | $24.19 | 2,583,700 | — | — |
| 2021-06-24 | $23.43 | $24.29 | 209,200 | — | — |
| 2021-06-23 | $23.71 | $24.58 | 287,400 | — | — |
| 2021-06-22 | $23.64 | $24.51 | 250,300 | — | — |
| 2021-06-21 | $23.61 | $24.48 | 212,500 | — | — |
| 2021-06-18 | $23.30 | $24.16 | 591,400 | — | — |
| 2021-06-17 | $23.47 | $24.34 | 417,700 | — | — |
| 2021-06-16 | $23.80 | $24.68 | 283,800 | — | — |
| 2021-06-15 | $23.75 | $24.63 | 208,900 | — | — |
| 2021-06-14 | $23.92 | $24.80 | 250,000 | — | — |
| 2021-06-11 | $23.91 | $24.79 | 267,300 | — | — |
| 2021-06-10 | $23.70 | $24.57 | 280,100 | — | — |
| 2021-06-09 | $23.73 | $24.60 | 176,700 | — | — |
| 2021-06-08 | $23.48 | $24.35 | 375,600 | — | — |
| 2021-06-07 | $23.44 | $24.30 | 320,800 | — | — |
| 2021-06-04 | $23.29 | $24.15 | 429,100 | — | — |
| 2021-06-03 | $23.43 | $24.29 | 390,300 | — | — |
| 2021-06-02 | $23.28 | $24.14 | 439,300 | — | — |
| 2021-06-01 | $22.80 | $23.64 | 395,700 | — | — |
| 2021-05-28 | $22.32 | $23.14 | 514,000 | — | — |
| 2021-05-27 | $22.91 | $23.55 | 3,448,500 | — | — |
| 2021-05-26 | $22.63 | $23.26 | 421,600 | — | — |
| 2021-05-25 | $22.29 | $22.91 | 474,600 | — | — |
| 2021-05-24 | $22.65 | $23.28 | 452,400 | — | — |
| 2021-05-21 | $22.11 | $22.72 | 225,800 | — | — |
| 2021-05-20 | $21.86 | $22.47 | 328,700 | — | — |
| 2021-05-19 | $21.51 | $22.11 | 246,400 | — | — |
| 2021-05-18 | $21.58 | $22.18 | 270,800 | — | — |
| 2021-05-17 | $21.40 | $22.00 | 276,600 | — | — |
| 2021-05-14 | $21.27 | $21.86 | 140,000 | — | — |
| 2021-05-13 | $21.01 | $21.59 | 255,500 | — | — |
| 2021-05-12 | $20.83 | $21.41 | 388,300 | — | — |
| 2021-05-11 | $20.92 | $21.50 | 173,600 | — | — |
| 2021-05-10 | $21.10 | $21.69 | 138,800 | — | — |
| 2021-05-07 | $21.30 | $21.89 | 122,200 | — | — |
| 2021-05-06 | $21.00 | $21.58 | 228,000 | — | — |
| 2021-05-05 | $20.88 | $21.46 | 171,000 | — | — |
| 2021-05-04 | $21.29 | $21.88 | 383,300 | — | — |
| 2021-05-03 | $21.21 | $21.80 | 278,600 | — | — |
| 2021-04-30 | $20.83 | $21.41 | 317,300 | — | — |
| 2021-04-29 | $20.83 | $21.41 | 185,100 | — | — |
| 2021-04-28 | $20.93 | $21.51 | 103,600 | — | — |
| 2021-04-27 | $20.85 | $21.43 | 132,500 | — | — |
| 2021-04-26 | $20.83 | $21.41 | 343,800 | — | — |
| 2021-04-23 | $20.89 | $21.47 | 211,500 | — | — |
| 2021-04-22 | $20.75 | $21.33 | 237,500 | — | — |
| 2021-04-21 | $20.88 | $21.46 | 275,000 | — | — |
| 2021-04-20 | $20.69 | $21.27 | 506,900 | — | — |
| 2021-04-19 | $20.77 | $21.35 | 833,400 | — | — |
| 2021-04-16 | $20.62 | $21.19 | 373,300 | — | — |
| 2021-04-15 | $20.71 | $21.29 | 604,800 | — | — |
| 2021-04-14 | $20.46 | $21.03 | 522,800 | — | — |
| 2021-04-13 | $20.74 | $21.32 | 331,600 | — | — |
| 2021-04-12 | $20.86 | $21.44 | 580,400 | — | — |
| 2021-04-09 | $20.39 | $20.96 | 1,381,400 | — | — |
| 2021-04-08 | $20.16 | $20.72 | 3,721,400 | — | — |
| 2021-04-07 | $19.12 | $19.65 | 604,800 | — | — |
| 2021-04-06 | $18.49 | $19.00 | 580,500 | — | — |
| 2021-04-05 | $18.89 | $19.42 | 580,200 | — | — |
| 2021-04-01 | $18.40 | $18.91 | 256,800 | — | — |
| 2021-03-31 | $18.49 | $19.00 | 334,200 | — | — |
| 2021-03-30 | $18.24 | $18.75 | 79,800 | — | — |
| 2021-03-29 | $18.08 | $18.58 | 112,000 | — | — |
| 2021-03-26 | $18.30 | $18.81 | 363,400 | — | — |
| 2021-03-25 | $18.11 | $18.61 | 151,300 | — | — |
| 2021-03-24 | $17.90 | $18.40 | 132,100 | — | — |
| 2021-03-23 | $18.01 | $18.51 | 178,600 | — | — |
| 2021-03-22 | $17.93 | $18.43 | 279,100 | — | — |
| 2021-03-19 | $17.52 | $18.01 | 1,377,300 | — | — |
| 2021-03-18 | $18.22 | $18.73 | 478,000 | — | — |
| 2021-03-17 | $18.47 | $18.98 | 360,600 | — | — |
| 2021-03-16 | $18.45 | $18.96 | 172,100 | — | — |
| 2021-03-15 | $18.43 | $18.94 | 297,600 | — | — |
| 2021-03-12 | $17.92 | $18.42 | 166,500 | — | — |
| 2021-03-11 | $17.67 | $17.96 | 129,800 | — | — |
| 2021-03-10 | $17.74 | $18.03 | 114,900 | — | — |
| 2021-03-09 | $17.67 | $17.96 | 205,700 | — | — |
| 2021-03-08 | $17.47 | $17.75 | 177,700 | — | — |
| 2021-03-05 | $17.54 | $17.82 | 244,000 | — | — |
| 2021-03-04 | $17.84 | $18.13 | 225,600 | — | — |
| 2021-03-03 | $18.09 | $18.38 | 182,000 | — | — |
| 2021-03-02 | $17.86 | $18.15 | 148,700 | — | — |
| 2021-03-01 | $17.98 | $18.27 | 170,600 | — | — |
| 2021-02-26 | $17.57 | $17.85 | 130,100 | — | — |
| 2021-02-25 | $17.88 | $18.17 | 429,100 | — | — |
| 2021-02-24 | $18.27 | $18.57 | 166,700 | — | — |
| 2021-02-23 | $18.41 | $18.71 | 242,500 | — | — |
| 2021-02-22 | $18.49 | $18.79 | 377,500 | — | — |
| 2021-02-19 | $18.37 | $18.67 | 119,400 | — | — |
| 2021-02-18 | $18.25 | $18.55 | 142,500 | — | — |
| 2021-02-17 | $18.46 | $18.76 | 230,400 | — | — |
| 2021-02-16 | $18.12 | $18.41 | 309,000 | — | — |
| 2021-02-12 | $18.02 | $18.31 | 180,400 | — | — |
| 2021-02-11 | $17.70 | $17.99 | 178,600 | — | — |
| 2021-02-10 | $18.11 | $18.40 | 118,100 | — | — |
| 2021-02-09 | $18.03 | $18.32 | 211,700 | — | — |
| 2021-02-08 | $17.41 | $17.69 | 131,300 | — | — |
| 2021-02-05 | $17.92 | $18.21 | 105,100 | — | — |
| 2021-02-04 | $17.73 | $18.02 | 170,700 | — | — |
| 2021-02-03 | $17.66 | $17.95 | 136,600 | — | — |
| 2021-02-02 | $17.61 | $17.89 | 120,700 | — | — |
| 2021-02-01 | $17.34 | $17.62 | 214,600 | — | — |
| 2021-01-29 | $17.23 | $17.51 | 182,700 | — | — |
| 2021-01-28 | $17.02 | $17.30 | 189,900 | — | — |
| 2021-01-27 | $17.11 | $17.39 | 242,300 | — | — |
| 2021-01-26 | $17.54 | $17.82 | 117,100 | — | — |
| 2021-01-25 | $17.85 | $18.14 | 107,100 | — | — |
| 2021-01-22 | $17.77 | $18.06 | 118,800 | — | — |
| 2021-01-21 | $17.65 | $17.94 | 75,000 | — | — |
| 2021-01-20 | $17.88 | $18.17 | 180,800 | — | — |
| 2021-01-19 | $17.08 | $17.36 | 260,400 | — | — |
| 2021-01-15 | $17.30 | $17.58 | 233,100 | — | — |
| 2021-01-14 | $16.78 | $17.05 | 110,300 | — | — |
| 2021-01-13 | $17.04 | $17.32 | 105,000 | — | — |
| 2021-01-12 | $16.90 | $17.17 | 358,100 | — | — |
| 2021-01-11 | $17.28 | $17.56 | 163,900 | — | — |
| 2021-01-08 | $17.90 | $18.19 | 92,100 | — | — |
| 2021-01-07 | $17.90 | $18.19 | 95,800 | — | — |
| 2021-01-06 | $18.03 | $18.32 | 208,200 | — | — |
| 2021-01-05 | $18.40 | $18.70 | 154,900 | — | — |
| 2021-01-04 | $18.75 | $19.05 | 195,300 | — | — |