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
- 1996-07-03 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 | $22.20 | $52.70 | 98,200 | — | — |
| 2021-12-30 | $22.13 | $52.53 | 155,900 | — | — |
| 2021-12-29 | $22.31 | $52.96 | 192,500 | — | — |
| 2021-12-28 | $22.22 | $52.75 | 147,000 | — | — |
| 2021-12-27 | $22.25 | $52.82 | 141,700 | — | — |
| 2021-12-23 | $21.99 | $52.20 | 168,700 | — | — |
| 2021-12-22 | $21.94 | $52.08 | 244,900 | — | — |
| 2021-12-21 | $21.86 | $51.89 | 276,800 | — | — |
| 2021-12-20 | $21.33 | $50.63 | 472,500 | — | — |
| 2021-12-17 | $21.53 | $51.11 | 1,001,100 | — | — |
| 2021-12-16 | $21.14 | $50.18 | 260,300 | — | — |
| 2021-12-15 | $21.06 | $49.99 | 249,100 | — | — |
| 2021-12-14 | $21.00 | $49.85 | 370,600 | — | — |
| 2021-12-13 | $20.60 | $48.90 | 249,400 | — | — |
| 2021-12-10 | $21.11 | $50.11 | 167,500 | — | — |
| 2021-12-09 | $21.08 | $50.04 | 170,800 | — | — |
| 2021-12-08 | $21.04 | $49.95 | 229,000 | — | — |
| 2021-12-07 | $21.18 | $50.28 | 208,700 | — | — |
| 2021-12-06 | $21.50 | $51.04 | 201,700 | — | — |
| 2021-12-03 | $20.94 | $49.71 | 168,500 | — | — |
| 2021-12-02 | $21.28 | $50.52 | 205,800 | — | — |
| 2021-12-01 | $20.66 | $49.04 | 329,100 | — | — |
| 2021-11-30 | $20.61 | $48.93 | 452,900 | — | — |
| 2021-11-29 | $20.93 | $49.69 | 292,400 | — | — |
| 2021-11-26 | $21.00 | $49.85 | 230,600 | — | — |
| 2021-11-24 | $21.94 | $52.08 | 111,300 | — | — |
| 2021-11-23 | $22.07 | $52.39 | 194,000 | — | — |
| 2021-11-22 | $21.89 | $51.96 | 419,900 | — | — |
| 2021-11-19 | $21.64 | $51.37 | 237,100 | — | — |
| 2021-11-18 | $21.83 | $51.82 | 203,600 | — | — |
| 2021-11-17 | $21.91 | $52.01 | 191,200 | — | — |
| 2021-11-16 | $22.04 | $52.32 | 223,800 | — | — |
| 2021-11-15 | $21.95 | $52.11 | 215,400 | — | — |
| 2021-11-12 | $22.01 | $52.25 | 239,000 | — | — |
| 2021-11-11 | $22.25 | $52.82 | 204,900 | — | — |
| 2021-11-10 | $22.16 | $52.60 | 269,300 | — | — |
| 2021-11-09 | $22.16 | $52.60 | 244,800 | — | — |
| 2021-11-08 | $22.04 | $52.32 | 195,600 | — | — |
| 2021-11-05 | $22.04 | $52.32 | 381,000 | — | — |
| 2021-11-04 | $21.85 | $51.47 | 638,100 | — | — |
| 2021-11-03 | $23.21 | $54.67 | 176,700 | — | — |
| 2021-11-02 | $23.07 | $54.34 | 351,700 | — | — |
| 2021-11-01 | $22.99 | $54.15 | 350,300 | — | — |
| 2021-10-29 | $22.17 | $52.22 | 327,400 | — | — |
| 2021-10-28 | $22.38 | $52.71 | 120,100 | — | — |
| 2021-10-27 | $21.87 | $51.51 | 217,400 | — | — |
| 2021-10-26 | $22.22 | $52.34 | 119,000 | — | — |
| 2021-10-25 | $22.39 | $52.74 | 144,500 | — | — |
| 2021-10-22 | $22.09 | $52.03 | 176,100 | — | — |
| 2021-10-21 | $22.00 | $51.82 | 161,800 | — | — |
| 2021-10-20 | $22.12 | $52.10 | 236,900 | — | — |
| 2021-10-19 | $21.68 | $51.07 | 155,200 | — | — |
| 2021-10-18 | $21.70 | $51.11 | 147,800 | — | — |
| 2021-10-15 | $21.85 | $51.47 | 244,900 | — | — |
| 2021-10-14 | $21.86 | $51.49 | 141,500 | — | — |
| 2021-10-13 | $21.58 | $50.83 | 95,100 | — | — |
| 2021-10-12 | $21.83 | $51.42 | 100,000 | — | — |
| 2021-10-11 | $21.87 | $51.51 | 98,300 | — | — |
| 2021-10-08 | $22.16 | $52.20 | 81,300 | — | — |
| 2021-10-07 | $22.20 | $52.29 | 170,300 | — | — |
| 2021-10-06 | $21.82 | $51.39 | 155,800 | — | — |
| 2021-10-05 | $21.89 | $51.56 | 250,200 | — | — |
| 2021-10-04 | $21.77 | $51.28 | 243,400 | — | — |
| 2021-10-01 | $21.93 | $51.65 | 350,900 | — | — |
| 2021-09-30 | $21.41 | $50.43 | 274,400 | — | — |
| 2021-09-29 | $21.40 | $50.41 | 132,000 | — | — |
| 2021-09-28 | $21.16 | $49.84 | 234,300 | — | — |
| 2021-09-27 | $21.55 | $50.76 | 238,400 | — | — |
| 2021-09-24 | $20.41 | $48.07 | 167,100 | — | — |
| 2021-09-23 | $20.40 | $48.05 | 186,000 | — | — |
| 2021-09-22 | $19.95 | $46.99 | 167,500 | — | — |
| 2021-09-21 | $19.72 | $46.45 | 143,500 | — | — |
| 2021-09-20 | $19.81 | $46.66 | 246,000 | — | — |
| 2021-09-17 | $20.38 | $48.00 | 1,040,400 | — | — |
| 2021-09-16 | $20.14 | $47.44 | 180,500 | — | — |
| 2021-09-15 | $20.37 | $47.98 | 170,800 | — | — |
| 2021-09-14 | $20.07 | $47.27 | 195,300 | — | — |
| 2021-09-13 | $20.72 | $48.80 | 252,900 | — | — |
| 2021-09-10 | $20.40 | $48.05 | 285,100 | — | — |
| 2021-09-09 | $21.03 | $49.53 | 240,600 | — | — |
| 2021-09-08 | $20.91 | $49.25 | 318,900 | — | — |
| 2021-09-07 | $20.90 | $49.23 | 162,800 | — | — |
| 2021-09-03 | $20.96 | $49.37 | 177,700 | — | — |
| 2021-09-02 | $21.07 | $49.63 | 265,700 | — | — |
| 2021-09-01 | $21.11 | $49.72 | 142,400 | — | — |
| 2021-08-31 | $21.26 | $50.08 | 227,200 | — | — |
| 2021-08-30 | $21.17 | $49.86 | 197,000 | — | — |
| 2021-08-27 | $21.86 | $51.49 | 219,300 | — | — |
| 2021-08-26 | $21.11 | $49.72 | 180,100 | — | — |
| 2021-08-25 | $21.40 | $50.41 | 178,400 | — | — |
| 2021-08-24 | $21.22 | $49.98 | 120,100 | — | — |
| 2021-08-23 | $21.32 | $50.22 | 147,900 | — | — |
| 2021-08-20 | $21.17 | $49.86 | 239,700 | — | — |
| 2021-08-19 | $20.71 | $48.78 | 265,900 | — | — |
| 2021-08-18 | $20.81 | $49.02 | 149,600 | — | — |
| 2021-08-17 | $21.06 | $49.60 | 218,000 | — | — |
| 2021-08-16 | $21.49 | $50.62 | 239,400 | — | — |
| 2021-08-13 | $21.67 | $51.04 | 191,100 | — | — |
| 2021-08-12 | $21.75 | $51.23 | 240,500 | — | — |
| 2021-08-11 | $21.85 | $51.47 | 197,700 | — | — |
| 2021-08-10 | $21.63 | $50.95 | 276,700 | — | — |
| 2021-08-09 | $21.16 | $49.84 | 297,600 | — | — |
| 2021-08-06 | $21.53 | $50.71 | 470,900 | — | — |
| 2021-08-05 | $20.34 | $47.51 | 357,700 | — | — |
| 2021-08-04 | $20.00 | $46.71 | 312,200 | — | — |
| 2021-08-03 | $19.57 | $45.71 | 317,600 | — | — |
| 2021-08-02 | $19.12 | $44.66 | 433,700 | — | — |
| 2021-07-30 | $19.50 | $45.55 | 294,500 | — | — |
| 2021-07-29 | $19.82 | $46.29 | 119,500 | — | — |
| 2021-07-28 | $19.55 | $45.66 | 217,200 | — | — |
| 2021-07-27 | $19.26 | $44.99 | 122,200 | — | — |
| 2021-07-26 | $19.45 | $45.43 | 127,100 | — | — |
| 2021-07-23 | $19.24 | $44.94 | 134,800 | — | — |
| 2021-07-22 | $19.14 | $44.71 | 222,300 | — | — |
| 2021-07-21 | $19.64 | $45.87 | 155,300 | — | — |
| 2021-07-20 | $19.26 | $44.99 | 268,800 | — | — |
| 2021-07-19 | $18.83 | $43.98 | 378,300 | — | — |
| 2021-07-16 | $19.39 | $45.29 | 187,700 | — | — |
| 2021-07-15 | $20.01 | $46.74 | 221,800 | — | — |
| 2021-07-14 | $19.92 | $46.53 | 160,800 | — | — |
| 2021-07-13 | $19.83 | $46.32 | 137,100 | — | — |
| 2021-07-12 | $20.23 | $47.25 | 112,900 | — | — |
| 2021-07-09 | $20.29 | $47.39 | 173,800 | — | — |
| 2021-07-08 | $19.50 | $45.55 | 183,500 | — | — |
| 2021-07-07 | $19.85 | $46.36 | 188,600 | — | — |
| 2021-07-06 | $19.90 | $46.48 | 206,500 | — | — |
| 2021-07-02 | $20.51 | $47.91 | 217,100 | — | — |
| 2021-07-01 | $20.96 | $48.96 | 143,700 | — | — |
| 2021-06-30 | $20.84 | $48.68 | 218,700 | — | — |
| 2021-06-29 | $20.83 | $48.65 | 192,900 | — | — |
| 2021-06-28 | $20.85 | $48.70 | 298,700 | — | — |
| 2021-06-25 | $21.04 | $49.14 | 659,800 | — | — |
| 2021-06-24 | $21.24 | $49.61 | 120,700 | — | — |
| 2021-06-23 | $20.91 | $48.84 | 128,400 | — | — |
| 2021-06-22 | $20.90 | $48.82 | 145,000 | — | — |
| 2021-06-21 | $21.01 | $49.07 | 268,800 | — | — |
| 2021-06-18 | $20.36 | $47.56 | 825,700 | — | — |
| 2021-06-17 | $21.43 | $50.05 | 243,400 | — | — |
| 2021-06-16 | $22.12 | $51.67 | 147,500 | — | — |
| 2021-06-15 | $21.93 | $51.22 | 190,600 | — | — |
| 2021-06-14 | $21.63 | $50.52 | 229,800 | — | — |
| 2021-06-11 | $21.83 | $50.99 | 106,000 | — | — |
| 2021-06-10 | $21.72 | $50.73 | 147,800 | — | — |
| 2021-06-09 | $22.08 | $51.57 | 162,000 | — | — |
| 2021-06-08 | $22.43 | $52.39 | 171,400 | — | — |
| 2021-06-07 | $22.49 | $52.53 | 151,600 | — | — |
| 2021-06-04 | $22.21 | $51.88 | 194,300 | — | — |
| 2021-06-03 | $22.30 | $52.09 | 150,100 | — | — |
| 2021-06-02 | $22.13 | $51.69 | 219,200 | — | — |
| 2021-06-01 | $22.41 | $52.34 | 244,700 | — | — |
| 2021-05-28 | $22.11 | $51.64 | 208,600 | — | — |
| 2021-05-27 | $22.10 | $51.62 | 215,200 | — | — |
| 2021-05-26 | $21.72 | $50.73 | 170,300 | — | — |
| 2021-05-25 | $21.42 | $50.03 | 352,600 | — | — |
| 2021-05-24 | $22.08 | $51.57 | 166,900 | — | — |
| 2021-05-21 | $22.50 | $52.55 | 292,500 | — | — |
| 2021-05-20 | $22.27 | $52.02 | 320,900 | — | — |
| 2021-05-19 | $22.21 | $51.88 | 320,500 | — | — |
| 2021-05-18 | $22.36 | $52.23 | 261,900 | — | — |
| 2021-05-17 | $22.61 | $52.81 | 238,800 | — | — |
| 2021-05-14 | $22.56 | $52.69 | 441,700 | — | — |
| 2021-05-13 | $22.10 | $51.62 | 1,652,900 | — | — |
| 2021-05-12 | $21.71 | $50.71 | 274,000 | — | — |
| 2021-05-11 | $21.84 | $51.01 | 186,000 | — | — |
| 2021-05-10 | $22.21 | $51.88 | 340,400 | — | — |
| 2021-05-07 | $22.38 | $52.27 | 202,100 | — | — |
| 2021-05-06 | $22.56 | $52.30 | 267,500 | — | — |
| 2021-05-05 | $22.88 | $53.04 | 352,100 | — | — |
| 2021-05-04 | $22.76 | $52.76 | 281,700 | — | — |
| 2021-05-03 | $23.00 | $53.32 | 312,500 | — | — |
| 2021-04-30 | $22.86 | $52.99 | 328,100 | — | — |
| 2021-04-29 | $23.26 | $53.92 | 226,700 | — | — |
| 2021-04-28 | $23.20 | $53.78 | 107,700 | — | — |
| 2021-04-27 | $23.24 | $53.87 | 175,500 | — | — |
| 2021-04-26 | $23.26 | $53.92 | 196,300 | — | — |
| 2021-04-23 | $23.26 | $53.92 | 237,900 | — | — |
| 2021-04-22 | $22.62 | $52.44 | 161,600 | — | — |
| 2021-04-21 | $23.00 | $53.32 | 314,400 | — | — |
| 2021-04-20 | $22.66 | $52.53 | 194,700 | — | — |
| 2021-04-19 | $23.27 | $53.94 | 127,400 | — | — |
| 2021-04-16 | $23.50 | $54.48 | 162,100 | — | — |
| 2021-04-15 | $23.36 | $54.15 | 144,500 | — | — |
| 2021-04-14 | $23.50 | $54.48 | 187,900 | — | — |
| 2021-04-13 | $23.15 | $53.66 | 150,500 | — | — |
| 2021-04-12 | $23.75 | $55.06 | 166,000 | — | — |
| 2021-04-09 | $23.78 | $55.12 | 158,300 | — | — |
| 2021-04-08 | $23.66 | $54.85 | 284,600 | — | — |
| 2021-04-07 | $23.56 | $54.61 | 224,500 | — | — |
| 2021-04-06 | $23.71 | $54.96 | 184,400 | — | — |
| 2021-04-05 | $23.97 | $55.57 | 429,000 | — | — |
| 2021-04-01 | $23.79 | $55.15 | 314,800 | — | — |
| 2021-03-31 | $23.94 | $55.50 | 330,400 | — | — |
| 2021-03-30 | $23.98 | $55.59 | 208,800 | — | — |
| 2021-03-29 | $24.07 | $55.80 | 278,100 | — | — |
| 2021-03-26 | $24.86 | $57.63 | 160,200 | — | — |
| 2021-03-25 | $23.99 | $55.61 | 233,500 | — | — |
| 2021-03-24 | $23.31 | $54.04 | 287,600 | — | — |
| 2021-03-23 | $23.20 | $53.78 | 198,600 | — | — |
| 2021-03-22 | $23.92 | $55.45 | 171,900 | — | — |
| 2021-03-19 | $25.00 | $57.95 | 845,900 | — | — |
| 2021-03-18 | $24.85 | $57.61 | 467,200 | — | — |
| 2021-03-17 | $24.71 | $57.28 | 281,200 | — | — |
| 2021-03-16 | $24.32 | $56.38 | 278,600 | — | — |
| 2021-03-15 | $24.59 | $57.00 | 375,300 | — | — |
| 2021-03-12 | $24.95 | $57.84 | 350,700 | — | — |
| 2021-03-11 | $24.40 | $56.56 | 282,900 | — | — |
| 2021-03-10 | $24.17 | $56.03 | 292,200 | — | — |
| 2021-03-09 | $23.84 | $55.26 | 300,600 | — | — |
| 2021-03-08 | $23.58 | $54.66 | 377,700 | — | — |
| 2021-03-05 | $23.22 | $53.83 | 455,100 | — | — |
| 2021-03-04 | $22.44 | $52.02 | 386,800 | — | — |
| 2021-03-03 | $22.82 | $52.90 | 488,600 | — | — |
| 2021-03-02 | $22.15 | $51.35 | 210,900 | — | — |
| 2021-03-01 | $22.60 | $52.39 | 484,200 | — | — |
| 2021-02-26 | $21.73 | $50.37 | 412,500 | — | — |
| 2021-02-25 | $22.46 | $52.06 | 649,800 | — | — |
| 2021-02-24 | $22.58 | $52.34 | 284,100 | — | — |
| 2021-02-23 | $21.93 | $50.84 | 393,400 | — | — |
| 2021-02-22 | $21.61 | $50.09 | 323,400 | — | — |
| 2021-02-19 | $21.33 | $49.45 | 338,400 | — | — |
| 2021-02-18 | $20.72 | $48.03 | 305,200 | — | — |
| 2021-02-17 | $20.85 | $48.33 | 421,100 | — | — |
| 2021-02-16 | $20.75 | $48.10 | 383,100 | — | — |
| 2021-02-12 | $20.57 | $47.68 | 300,800 | — | — |
| 2021-02-11 | $20.54 | $47.61 | 431,100 | — | — |
| 2021-02-10 | $20.46 | $47.43 | 274,800 | — | — |
| 2021-02-09 | $20.54 | $47.61 | 675,400 | — | — |
| 2021-02-08 | $19.79 | $45.88 | 1,010,200 | — | — |
| 2021-02-05 | $18.84 | $43.67 | 225,500 | — | — |
| 2021-02-04 | $19.00 | $43.65 | 1,365,900 | — | — |
| 2021-02-03 | $18.92 | $43.47 | 454,000 | — | — |
| 2021-02-02 | $18.75 | $43.08 | 377,800 | — | — |
| 2021-02-01 | $18.50 | $42.50 | 514,400 | — | — |
| 2021-01-29 | $18.16 | $41.72 | 193,300 | — | — |
| 2021-01-28 | $18.88 | $43.37 | 158,600 | — | — |
| 2021-01-27 | $18.27 | $41.97 | 197,100 | — | — |
| 2021-01-26 | $19.09 | $43.86 | 120,000 | — | — |
| 2021-01-25 | $19.59 | $45.01 | 178,100 | — | — |
| 2021-01-22 | $19.86 | $45.63 | 259,700 | — | — |
| 2021-01-21 | $19.65 | $45.14 | 115,700 | — | — |
| 2021-01-20 | $20.21 | $46.43 | 101,200 | — | — |
| 2021-01-19 | $20.21 | $46.43 | 149,200 | — | — |
| 2021-01-15 | $20.11 | $46.20 | 118,200 | — | — |
| 2021-01-14 | $20.56 | $47.23 | 130,500 | — | — |
| 2021-01-13 | $20.26 | $46.54 | 104,500 | — | — |
| 2021-01-12 | $20.56 | $47.23 | 173,000 | — | — |
| 2021-01-11 | $20.33 | $46.71 | 168,200 | — | — |
| 2021-01-08 | $19.83 | $45.56 | 207,000 | — | — |
| 2021-01-07 | $20.33 | $46.71 | 176,900 | — | — |
| 2021-01-06 | $20.04 | $46.04 | 381,700 | — | — |
| 2021-01-05 | $18.80 | $43.19 | 184,700 | — | — |
| 2021-01-04 | $18.51 | $42.52 | 191,800 | — | — |