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
- 2013-06-19 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 | $22.50 | $24.66 | 306,000 | — | — |
| 2021-12-30 | $22.73 | $24.91 | 241,600 | — | — |
| 2021-12-29 | $22.77 | $24.95 | 323,800 | — | — |
| 2021-12-28 | $22.93 | $25.13 | 232,300 | — | — |
| 2021-12-27 | $22.88 | $25.07 | 303,300 | — | — |
| 2021-12-23 | $22.55 | $24.71 | 323,300 | — | — |
| 2021-12-22 | $22.08 | $24.20 | 392,000 | — | — |
| 2021-12-21 | $21.96 | $24.07 | 558,400 | — | — |
| 2021-12-20 | $21.11 | $23.14 | 502,200 | — | — |
| 2021-12-17 | $21.50 | $23.56 | 1,788,300 | — | — |
| 2021-12-16 | $21.61 | $23.68 | 696,200 | — | — |
| 2021-12-15 | $21.46 | $23.52 | 1,203,600 | — | — |
| 2021-12-14 | $21.11 | $23.14 | 588,900 | — | — |
| 2021-12-13 | $21.46 | $23.52 | 704,000 | — | — |
| 2021-12-10 | $21.57 | $23.64 | 1,547,100 | — | — |
| 2021-12-09 | $21.95 | $24.06 | 711,600 | — | — |
| 2021-12-08 | $22.37 | $24.52 | 709,300 | — | — |
| 2021-12-07 | $22.24 | $24.37 | 735,200 | — | — |
| 2021-12-06 | $22.02 | $24.13 | 745,300 | — | — |
| 2021-12-03 | $21.87 | $23.97 | 908,400 | — | — |
| 2021-12-02 | $21.87 | $23.97 | 996,700 | — | — |
| 2021-12-01 | $21.20 | $23.23 | 1,335,700 | — | — |
| 2021-11-30 | $21.55 | $23.62 | 1,727,600 | — | — |
| 2021-11-29 | $21.88 | $23.98 | 1,034,000 | — | — |
| 2021-11-26 | $21.61 | $23.68 | 659,400 | — | — |
| 2021-11-24 | $22.29 | $24.43 | 452,700 | — | — |
| 2021-11-23 | $22.37 | $24.52 | 631,100 | — | — |
| 2021-11-22 | $22.67 | $24.84 | 1,092,800 | — | — |
| 2021-11-19 | $22.32 | $24.46 | 969,500 | — | — |
| 2021-11-18 | $23.36 | $25.60 | 526,900 | — | — |
| 2021-11-17 | $23.51 | $25.77 | 831,200 | — | — |
| 2021-11-16 | $23.67 | $25.94 | 828,800 | — | — |
| 2021-11-15 | $23.41 | $25.66 | 910,900 | — | — |
| 2021-11-12 | $23.78 | $26.06 | 423,100 | — | — |
| 2021-11-11 | $23.57 | $25.83 | 648,000 | — | — |
| 2021-11-10 | $23.49 | $25.74 | 1,012,300 | — | — |
| 2021-11-09 | $23.70 | $25.97 | 1,032,600 | — | — |
| 2021-11-08 | $23.95 | $26.25 | 876,800 | — | — |
| 2021-11-05 | $24.26 | $26.59 | 690,200 | — | — |
| 2021-11-04 | $23.39 | $25.63 | 943,100 | — | — |
| 2021-11-03 | $22.92 | $25.12 | 704,800 | — | — |
| 2021-11-02 | $23.14 | $25.36 | 401,900 | — | — |
| 2021-11-01 | $23.35 | $25.59 | 1,185,900 | — | — |
| 2021-10-29 | $22.56 | $24.72 | 944,800 | — | — |
| 2021-10-28 | $22.81 | $25.00 | 1,036,400 | — | — |
| 2021-10-27 | $22.46 | $24.61 | 1,253,000 | — | — |
| 2021-10-26 | $24.00 | $26.30 | 500,300 | — | — |
| 2021-10-25 | $24.45 | $26.80 | 584,100 | — | — |
| 2021-10-22 | $24.36 | $26.70 | 448,200 | — | — |
| 2021-10-21 | $24.07 | $26.38 | 398,800 | — | — |
| 2021-10-20 | $24.19 | $26.51 | 727,300 | — | — |
| 2021-10-19 | $23.97 | $26.27 | 525,800 | — | — |
| 2021-10-18 | $23.87 | $26.16 | 757,600 | — | — |
| 2021-10-15 | $24.12 | $26.43 | 812,900 | — | — |
| 2021-10-14 | $24.16 | $26.48 | 449,700 | — | — |
| 2021-10-13 | $23.85 | $26.14 | 1,381,800 | — | — |
| 2021-10-12 | $23.99 | $26.29 | 1,197,800 | — | — |
| 2021-10-11 | $23.87 | $26.16 | 466,900 | — | — |
| 2021-10-08 | $23.93 | $26.23 | 541,100 | — | — |
| 2021-10-07 | $23.79 | $26.07 | 494,800 | — | — |
| 2021-10-06 | $23.34 | $25.58 | 811,000 | — | — |
| 2021-10-05 | $23.59 | $25.85 | 362,300 | — | — |
| 2021-10-04 | $23.30 | $25.54 | 444,500 | — | — |
| 2021-10-01 | $23.58 | $25.84 | 493,600 | — | — |
| 2021-09-30 | $23.23 | $25.46 | 642,500 | — | — |
| 2021-09-29 | $23.57 | $25.83 | 591,500 | — | — |
| 2021-09-28 | $23.76 | $26.04 | 664,200 | — | — |
| 2021-09-27 | $24.01 | $26.31 | 718,400 | — | — |
| 2021-09-24 | $24.14 | $26.46 | 796,000 | — | — |
| 2021-09-23 | $23.72 | $26.00 | 1,872,100 | — | — |
| 2021-09-22 | $22.53 | $24.69 | 852,100 | — | — |
| 2021-09-21 | $21.71 | $23.79 | 451,500 | — | — |
| 2021-09-20 | $21.33 | $23.38 | 427,500 | — | — |
| 2021-09-17 | $21.73 | $23.81 | 1,541,700 | — | — |
| 2021-09-16 | $22.00 | $24.11 | 521,700 | — | — |
| 2021-09-15 | $21.57 | $23.64 | 696,400 | — | — |
| 2021-09-14 | $21.41 | $23.46 | 766,300 | — | — |
| 2021-09-13 | $21.43 | $23.38 | 538,200 | — | — |
| 2021-09-10 | $21.44 | $23.39 | 550,900 | — | — |
| 2021-09-09 | $21.53 | $23.49 | 702,800 | — | — |
| 2021-09-08 | $21.68 | $23.65 | 562,200 | — | — |
| 2021-09-07 | $21.75 | $23.73 | 400,700 | — | — |
| 2021-09-03 | $22.13 | $24.14 | 476,700 | — | — |
| 2021-09-02 | $22.25 | $24.27 | 493,900 | — | — |
| 2021-09-01 | $22.39 | $24.42 | 428,100 | — | — |
| 2021-08-31 | $22.03 | $24.03 | 464,700 | — | — |
| 2021-08-30 | $21.98 | $23.98 | 358,400 | — | — |
| 2021-08-27 | $22.16 | $24.17 | 322,400 | — | — |
| 2021-08-26 | $21.95 | $23.94 | 1,024,800 | — | — |
| 2021-08-25 | $21.99 | $23.99 | 438,200 | — | — |
| 2021-08-24 | $21.79 | $23.77 | 348,100 | — | — |
| 2021-08-23 | $21.82 | $23.80 | 552,900 | — | — |
| 2021-08-20 | $21.49 | $23.44 | 315,500 | — | — |
| 2021-08-19 | $21.29 | $23.22 | 373,200 | — | — |
| 2021-08-18 | $21.58 | $23.54 | 409,000 | — | — |
| 2021-08-17 | $22.32 | $24.35 | 538,100 | — | — |
| 2021-08-16 | $22.91 | $24.99 | 608,200 | — | — |
| 2021-08-13 | $22.78 | $24.85 | 642,400 | — | — |
| 2021-08-12 | $23.19 | $25.30 | 526,100 | — | — |
| 2021-08-11 | $23.32 | $25.44 | 335,600 | — | — |
| 2021-08-10 | $23.43 | $25.56 | 411,800 | — | — |
| 2021-08-09 | $23.62 | $25.77 | 1,261,000 | — | — |
| 2021-08-06 | $23.76 | $25.92 | 1,149,800 | — | — |
| 2021-08-05 | $23.79 | $25.95 | 849,800 | — | — |
| 2021-08-04 | $23.41 | $25.54 | 937,100 | — | — |
| 2021-08-03 | $23.06 | $25.15 | 539,000 | — | — |
| 2021-08-02 | $23.65 | $25.80 | 638,300 | — | — |
| 2021-07-30 | $23.51 | $25.65 | 408,200 | — | — |
| 2021-07-29 | $23.43 | $25.56 | 376,800 | — | — |
| 2021-07-28 | $23.60 | $25.74 | 403,800 | — | — |
| 2021-07-27 | $23.51 | $25.65 | 338,300 | — | — |
| 2021-07-26 | $23.67 | $25.82 | 404,400 | — | — |
| 2021-07-23 | $23.53 | $25.67 | 245,000 | — | — |
| 2021-07-22 | $23.19 | $25.30 | 290,500 | — | — |
| 2021-07-21 | $23.38 | $25.50 | 194,500 | — | — |
| 2021-07-20 | $23.06 | $25.15 | 594,800 | — | — |
| 2021-07-19 | $22.65 | $24.71 | 420,200 | — | — |
| 2021-07-16 | $22.99 | $25.08 | 224,300 | — | — |
| 2021-07-15 | $23.65 | $25.80 | 390,000 | — | — |
| 2021-07-14 | $23.70 | $25.85 | 231,100 | — | — |
| 2021-07-13 | $23.86 | $26.03 | 384,400 | — | — |
| 2021-07-12 | $24.36 | $26.57 | 455,700 | — | — |
| 2021-07-09 | $24.16 | $26.35 | 263,000 | — | — |
| 2021-07-08 | $23.44 | $25.57 | 344,600 | — | — |
| 2021-07-07 | $23.86 | $26.03 | 494,900 | — | — |
| 2021-07-06 | $24.09 | $26.28 | 428,800 | — | — |
| 2021-07-02 | $24.46 | $26.68 | 620,800 | — | — |
| 2021-07-01 | $24.76 | $27.01 | 476,600 | — | — |
| 2021-06-30 | $24.35 | $26.56 | 564,400 | — | — |
| 2021-06-29 | $24.09 | $26.28 | 248,100 | — | — |
| 2021-06-28 | $24.18 | $26.38 | 404,500 | — | — |
| 2021-06-25 | $24.19 | $26.39 | 693,800 | — | — |
| 2021-06-24 | $24.16 | $26.35 | 268,100 | — | — |
| 2021-06-23 | $23.98 | $26.16 | 295,300 | — | — |
| 2021-06-22 | $24.15 | $26.34 | 435,200 | — | — |
| 2021-06-21 | $24.30 | $26.51 | 538,100 | — | — |
| 2021-06-18 | $23.82 | $25.98 | 907,000 | — | — |
| 2021-06-17 | $24.20 | $26.40 | 462,400 | — | — |
| 2021-06-16 | $24.61 | $26.85 | 495,800 | — | — |
| 2021-06-15 | $24.73 | $26.98 | 224,800 | — | — |
| 2021-06-14 | $25.08 | $27.36 | 327,200 | — | — |
| 2021-06-11 | $25.55 | $27.87 | 248,800 | — | — |
| 2021-06-10 | $25.11 | $27.39 | 493,900 | — | — |
| 2021-06-09 | $25.26 | $27.55 | 481,600 | — | — |
| 2021-06-08 | $25.28 | $27.58 | 886,100 | — | — |
| 2021-06-07 | $24.36 | $26.57 | 339,000 | — | — |
| 2021-06-04 | $24.78 | $27.03 | 234,900 | — | — |
| 2021-06-03 | $24.48 | $26.70 | 255,100 | — | — |
| 2021-06-02 | $24.54 | $26.77 | 477,900 | — | — |
| 2021-06-01 | $25.08 | $27.36 | 692,700 | — | — |
| 2021-05-28 | $25.69 | $28.02 | 605,900 | — | — |
| 2021-05-27 | $25.95 | $28.31 | 927,000 | — | — |
| 2021-05-26 | $25.70 | $28.03 | 625,400 | — | — |
| 2021-05-25 | $25.47 | $27.78 | 520,000 | — | — |
| 2021-05-24 | $25.59 | $27.91 | 362,400 | — | — |
| 2021-05-21 | $25.25 | $27.54 | 612,900 | — | — |
| 2021-05-20 | $25.69 | $28.02 | 545,100 | — | — |
| 2021-05-19 | $24.62 | $26.86 | 739,700 | — | — |
| 2021-05-18 | $24.91 | $27.17 | 438,400 | — | — |
| 2021-05-17 | $25.11 | $27.39 | 390,000 | — | — |
| 2021-05-14 | $24.92 | $27.18 | 349,300 | — | — |
| 2021-05-13 | $24.36 | $26.57 | 385,400 | — | — |
| 2021-05-12 | $24.24 | $26.44 | 598,300 | — | — |
| 2021-05-11 | $25.64 | $27.97 | 598,400 | — | — |
| 2021-05-10 | $25.26 | $27.55 | 367,700 | — | — |
| 2021-05-07 | $25.37 | $27.67 | 626,300 | — | — |
| 2021-05-06 | $23.94 | $26.11 | 345,900 | — | — |
| 2021-05-05 | $24.06 | $26.25 | 516,800 | — | — |
| 2021-05-04 | $23.57 | $25.71 | 368,000 | — | — |
| 2021-05-03 | $24.37 | $26.58 | 404,400 | — | — |
| 2021-04-30 | $24.31 | $26.52 | 602,500 | — | — |
| 2021-04-29 | $24.46 | $26.68 | 809,100 | — | — |
| 2021-04-28 | $24.31 | $26.52 | 415,800 | — | — |
| 2021-04-27 | $24.60 | $26.83 | 316,400 | — | — |
| 2021-04-26 | $24.82 | $27.07 | 305,100 | — | — |
| 2021-04-23 | $24.89 | $27.15 | 261,500 | — | — |
| 2021-04-22 | $25.09 | $27.37 | 559,700 | — | — |
| 2021-04-21 | $25.41 | $27.72 | 671,200 | — | — |
| 2021-04-20 | $24.71 | $26.95 | 303,900 | — | — |
| 2021-04-19 | $24.88 | $27.14 | 444,900 | — | — |
| 2021-04-16 | $24.90 | $27.16 | 709,500 | — | — |
| 2021-04-15 | $24.80 | $27.05 | 417,200 | — | — |
| 2021-04-14 | $24.58 | $26.81 | 768,400 | — | — |
| 2021-04-13 | $24.26 | $26.46 | 508,900 | — | — |
| 2021-04-12 | $24.78 | $27.03 | 537,600 | — | — |
| 2021-04-09 | $24.63 | $26.87 | 295,500 | — | — |
| 2021-04-08 | $24.70 | $26.94 | 824,000 | — | — |
| 2021-04-07 | $24.36 | $26.57 | 370,500 | — | — |
| 2021-04-06 | $24.54 | $26.77 | 624,200 | — | — |
| 2021-04-05 | $24.52 | $26.75 | 594,800 | — | — |
| 2021-04-01 | $24.00 | $26.18 | 1,084,000 | — | — |
| 2021-03-31 | $23.46 | $25.59 | 1,408,800 | — | — |
| 2021-03-30 | $23.83 | $25.99 | 1,002,700 | — | — |
| 2021-03-29 | $23.39 | $25.51 | 444,300 | — | — |
| 2021-03-26 | $24.01 | $26.19 | 962,800 | — | — |
| 2021-03-25 | $24.42 | $26.64 | 431,500 | — | — |
| 2021-03-24 | $23.69 | $25.84 | 585,100 | — | — |
| 2021-03-23 | $24.17 | $26.37 | 735,500 | — | — |
| 2021-03-22 | $24.73 | $26.98 | 602,100 | — | — |
| 2021-03-19 | $25.13 | $27.41 | 1,856,000 | — | — |
| 2021-03-18 | $25.20 | $27.49 | 1,714,200 | — | — |
| 2021-03-17 | $24.92 | $27.18 | 997,100 | — | — |
| 2021-03-16 | $25.22 | $27.51 | 513,500 | — | — |
| 2021-03-15 | $24.72 | $26.86 | 530,500 | — | — |
| 2021-03-12 | $24.93 | $27.08 | 340,800 | — | — |
| 2021-03-11 | $24.51 | $26.63 | 455,700 | — | — |
| 2021-03-10 | $24.37 | $26.48 | 797,300 | — | — |
| 2021-03-09 | $23.80 | $25.86 | 632,600 | — | — |
| 2021-03-08 | $23.23 | $25.24 | 756,400 | — | — |
| 2021-03-05 | $23.50 | $25.53 | 515,500 | — | — |
| 2021-03-04 | $22.77 | $24.74 | 345,900 | — | — |
| 2021-03-03 | $23.05 | $25.04 | 548,700 | — | — |
| 2021-03-02 | $23.10 | $25.10 | 335,600 | — | — |
| 2021-03-01 | $23.73 | $25.78 | 349,200 | — | — |
| 2021-02-26 | $22.92 | $24.90 | 596,200 | — | — |
| 2021-02-25 | $22.65 | $24.61 | 383,000 | — | — |
| 2021-02-24 | $23.24 | $25.25 | 465,800 | — | — |
| 2021-02-23 | $23.08 | $25.07 | 497,600 | — | — |
| 2021-02-22 | $23.11 | $25.11 | 362,000 | — | — |
| 2021-02-19 | $22.41 | $24.35 | 367,700 | — | — |
| 2021-02-18 | $22.59 | $24.54 | 696,200 | — | — |
| 2021-02-17 | $22.90 | $24.88 | 901,300 | — | — |
| 2021-02-16 | $23.20 | $25.20 | 917,000 | — | — |
| 2021-02-12 | $23.50 | $25.53 | 551,500 | — | — |
| 2021-02-11 | $22.97 | $24.95 | 601,600 | — | — |
| 2021-02-10 | $22.61 | $24.56 | 2,209,100 | — | — |
| 2021-02-09 | $21.97 | $23.87 | 692,500 | — | — |
| 2021-02-08 | $21.40 | $23.25 | 715,200 | — | — |
| 2021-02-05 | $20.82 | $22.62 | 853,300 | — | — |
| 2021-02-04 | $19.62 | $21.32 | 768,100 | — | — |
| 2021-02-03 | $19.26 | $20.92 | 397,900 | — | — |
| 2021-02-02 | $19.23 | $20.89 | 557,200 | — | — |
| 2021-02-01 | $18.79 | $20.41 | 721,600 | — | — |
| 2021-01-29 | $18.88 | $20.51 | 1,205,400 | — | — |
| 2021-01-28 | $18.90 | $20.53 | 757,300 | — | — |
| 2021-01-27 | $19.02 | $20.66 | 1,781,100 | — | — |
| 2021-01-26 | $18.75 | $20.37 | 711,800 | — | — |
| 2021-01-25 | $18.35 | $19.94 | 1,705,400 | — | — |
| 2021-01-22 | $18.24 | $19.82 | 1,374,400 | — | — |
| 2021-01-21 | $18.74 | $20.36 | 585,800 | — | — |
| 2021-01-20 | $18.63 | $20.24 | 954,900 | — | — |
| 2021-01-19 | $18.33 | $19.91 | 1,248,700 | — | — |
| 2021-01-15 | $18.32 | $19.90 | 821,200 | — | — |
| 2021-01-14 | $18.33 | $19.91 | 659,500 | — | — |
| 2021-01-13 | $17.96 | $19.51 | 624,800 | — | — |
| 2021-01-12 | $18.07 | $19.63 | 585,400 | — | — |
| 2021-01-11 | $18.27 | $19.85 | 650,500 | — | — |
| 2021-01-08 | $18.16 | $19.73 | 803,300 | — | — |
| 2021-01-07 | $18.28 | $19.86 | 723,000 | — | — |
| 2021-01-06 | $18.81 | $20.44 | 1,161,000 | — | — |
| 2021-01-05 | $18.06 | $19.62 | 615,900 | — | — |
| 2021-01-04 | $17.96 | $19.51 | 1,033,600 | — | — |