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
- 1999-05-13 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 | $25.20 | $38.40 | 38,700 | — | — |
| 2021-12-30 | $25.34 | $38.62 | 17,000 | — | — |
| 2021-12-29 | $25.22 | $38.43 | 11,300 | — | — |
| 2021-12-28 | $24.66 | $37.58 | 14,300 | — | — |
| 2021-12-27 | $24.61 | $37.50 | 12,100 | — | — |
| 2021-12-23 | $24.44 | $37.24 | 18,400 | — | — |
| 2021-12-22 | $24.30 | $37.03 | 33,400 | — | — |
| 2021-12-21 | $24.00 | $36.57 | 21,600 | — | — |
| 2021-12-20 | $23.54 | $35.87 | 22,100 | — | — |
| 2021-12-17 | $23.62 | $36.00 | 70,000 | — | — |
| 2021-12-16 | $24.00 | $36.57 | 26,400 | — | — |
| 2021-12-15 | $24.25 | $36.96 | 23,900 | — | — |
| 2021-12-14 | $23.82 | $36.30 | 24,700 | — | — |
| 2021-12-13 | $23.52 | $35.84 | 14,600 | — | — |
| 2021-12-10 | $23.40 | $35.66 | 10,200 | — | — |
| 2021-12-09 | $23.33 | $35.55 | 9,200 | — | — |
| 2021-12-08 | $23.92 | $36.45 | 17,500 | — | — |
| 2021-12-07 | $23.84 | $36.33 | 7,800 | — | — |
| 2021-12-06 | $23.73 | $36.16 | 23,600 | — | — |
| 2021-12-03 | $23.79 | $36.25 | 11,400 | — | — |
| 2021-12-02 | $24.08 | $36.70 | 8,600 | — | — |
| 2021-12-01 | $23.33 | $35.55 | 14,800 | — | — |
| 2021-11-30 | $23.40 | $35.66 | 24,200 | — | — |
| 2021-11-29 | $24.06 | $36.67 | 12,900 | — | — |
| 2021-11-26 | $24.58 | $37.46 | 13,800 | — | — |
| 2021-11-24 | $25.00 | $38.10 | 10,300 | — | — |
| 2021-11-23 | $24.99 | $38.08 | 20,200 | — | — |
| 2021-11-22 | $24.36 | $37.12 | 40,800 | — | — |
| 2021-11-19 | $24.51 | $37.35 | 10,100 | — | — |
| 2021-11-18 | $24.77 | $37.75 | 14,100 | — | — |
| 2021-11-17 | $23.94 | $36.48 | 27,100 | — | — |
| 2021-11-16 | $24.75 | $37.72 | 15,900 | — | — |
| 2021-11-15 | $24.73 | $37.69 | 11,600 | — | — |
| 2021-11-12 | $24.55 | $37.41 | 16,100 | — | — |
| 2021-11-11 | $25.00 | $38.10 | 6,900 | — | — |
| 2021-11-10 | $25.13 | $38.30 | 5,300 | — | — |
| 2021-11-09 | $25.08 | $38.22 | 19,300 | — | — |
| 2021-11-08 | $25.14 | $38.31 | 13,000 | — | — |
| 2021-11-05 | $25.02 | $38.13 | 24,000 | — | — |
| 2021-11-04 | $24.41 | $37.20 | 14,900 | — | — |
| 2021-11-03 | $24.18 | $36.85 | 14,900 | — | — |
| 2021-11-02 | $23.92 | $36.45 | 14,200 | — | — |
| 2021-11-01 | $23.96 | $36.51 | 9,300 | — | — |
| 2021-10-29 | $23.71 | $36.13 | 9,600 | — | — |
| 2021-10-28 | $23.90 | $36.13 | 8,400 | — | — |
| 2021-10-27 | $23.54 | $35.59 | 13,000 | — | — |
| 2021-10-26 | $23.84 | $36.04 | 19,900 | — | — |
| 2021-10-25 | $23.73 | $35.88 | 15,500 | — | — |
| 2021-10-22 | $23.85 | $36.06 | 16,000 | — | — |
| 2021-10-21 | $23.70 | $35.83 | 15,100 | — | — |
| 2021-10-20 | $23.78 | $35.95 | 19,600 | — | — |
| 2021-10-19 | $23.61 | $35.69 | 17,400 | — | — |
| 2021-10-18 | $23.68 | $35.80 | 11,400 | — | — |
| 2021-10-15 | $23.88 | $36.10 | 19,500 | — | — |
| 2021-10-14 | $24.11 | $36.45 | 13,300 | — | — |
| 2021-10-13 | $23.86 | $36.07 | 9,900 | — | — |
| 2021-10-12 | $24.17 | $36.54 | 6,100 | — | — |
| 2021-10-11 | $24.49 | $37.02 | 10,800 | — | — |
| 2021-10-08 | $24.46 | $36.98 | 14,500 | — | — |
| 2021-10-07 | $24.25 | $36.66 | 12,600 | — | — |
| 2021-10-06 | $23.90 | $36.13 | 9,100 | — | — |
| 2021-10-05 | $24.05 | $36.36 | 13,600 | — | — |
| 2021-10-04 | $23.95 | $36.21 | 22,700 | — | — |
| 2021-10-01 | $23.63 | $35.72 | 12,400 | — | — |
| 2021-09-30 | $23.40 | $35.38 | 11,200 | — | — |
| 2021-09-29 | $23.65 | $35.75 | 19,200 | — | — |
| 2021-09-28 | $23.59 | $35.66 | 16,900 | — | — |
| 2021-09-27 | $23.71 | $35.84 | 40,300 | — | — |
| 2021-09-24 | $22.99 | $34.76 | 30,000 | — | — |
| 2021-09-23 | $22.48 | $33.99 | 31,000 | — | — |
| 2021-09-22 | $22.28 | $33.68 | 30,300 | — | — |
| 2021-09-21 | $22.41 | $33.88 | 18,100 | — | — |
| 2021-09-20 | $22.52 | $34.05 | 27,000 | — | — |
| 2021-09-17 | $22.51 | $34.03 | 79,300 | — | — |
| 2021-09-16 | $23.07 | $34.88 | 17,100 | — | — |
| 2021-09-15 | $22.97 | $34.73 | 33,300 | — | — |
| 2021-09-14 | $22.54 | $34.08 | 12,700 | — | — |
| 2021-09-13 | $22.86 | $34.56 | 10,900 | — | — |
| 2021-09-10 | $22.71 | $34.33 | 12,100 | — | — |
| 2021-09-09 | $22.81 | $34.48 | 18,000 | — | — |
| 2021-09-08 | $23.01 | $34.79 | 15,000 | — | — |
| 2021-09-07 | $23.29 | $35.21 | 8,700 | — | — |
| 2021-09-03 | $23.55 | $35.60 | 12,400 | — | — |
| 2021-09-02 | $23.55 | $35.60 | 16,500 | — | — |
| 2021-09-01 | $23.64 | $35.74 | 7,900 | — | — |
| 2021-08-31 | $23.86 | $36.07 | 13,800 | — | — |
| 2021-08-30 | $23.45 | $35.45 | 8,300 | — | — |
| 2021-08-27 | $23.92 | $36.16 | 25,300 | — | — |
| 2021-08-26 | $23.35 | $35.30 | 16,500 | — | — |
| 2021-08-25 | $23.70 | $35.83 | 21,100 | — | — |
| 2021-08-24 | $23.69 | $35.81 | 12,500 | — | — |
| 2021-08-23 | $23.86 | $36.07 | 15,500 | — | — |
| 2021-08-20 | $23.47 | $35.48 | 18,700 | — | — |
| 2021-08-19 | $23.46 | $35.47 | 21,100 | — | — |
| 2021-08-18 | $23.25 | $35.15 | 22,000 | — | — |
| 2021-08-17 | $23.58 | $35.65 | 13,600 | — | — |
| 2021-08-16 | $23.84 | $36.04 | 24,200 | — | — |
| 2021-08-13 | $23.43 | $35.42 | 6,600 | — | — |
| 2021-08-12 | $23.87 | $36.09 | 22,500 | — | — |
| 2021-08-11 | $24.09 | $36.42 | 18,200 | — | — |
| 2021-08-10 | $23.80 | $35.98 | 16,600 | — | — |
| 2021-08-09 | $23.65 | $35.75 | 10,500 | — | — |
| 2021-08-06 | $23.74 | $35.89 | 47,900 | — | — |
| 2021-08-05 | $23.41 | $35.39 | 18,400 | — | — |
| 2021-08-04 | $23.00 | $34.77 | 42,200 | — | — |
| 2021-08-03 | $22.90 | $34.62 | 41,400 | — | — |
| 2021-08-02 | $22.98 | $34.74 | 18,300 | — | — |
| 2021-07-30 | $23.05 | $34.85 | 9,900 | — | — |
| 2021-07-29 | $23.50 | $35.24 | 34,000 | — | — |
| 2021-07-28 | $23.31 | $34.96 | 15,200 | — | — |
| 2021-07-27 | $23.21 | $34.81 | 38,000 | — | — |
| 2021-07-26 | $23.40 | $35.09 | 21,600 | — | — |
| 2021-07-23 | $23.18 | $34.76 | 11,500 | — | — |
| 2021-07-22 | $23.14 | $34.70 | 29,600 | — | — |
| 2021-07-21 | $23.58 | $35.36 | 20,500 | — | — |
| 2021-07-20 | $22.72 | $34.07 | 34,700 | — | — |
| 2021-07-19 | $22.40 | $33.59 | 52,200 | — | — |
| 2021-07-16 | $22.78 | $34.16 | 17,400 | — | — |
| 2021-07-15 | $23.30 | $34.94 | 9,400 | — | — |
| 2021-07-14 | $22.92 | $34.37 | 28,300 | — | — |
| 2021-07-13 | $22.91 | $34.36 | 13,600 | — | — |
| 2021-07-12 | $23.03 | $34.54 | 8,500 | — | — |
| 2021-07-09 | $22.75 | $34.12 | 13,200 | — | — |
| 2021-07-08 | $22.06 | $33.08 | 18,000 | — | — |
| 2021-07-07 | $22.58 | $33.86 | 13,100 | — | — |
| 2021-07-06 | $22.71 | $34.06 | 21,100 | — | — |
| 2021-07-02 | $23.05 | $34.57 | 22,400 | — | — |
| 2021-07-01 | $23.23 | $34.84 | 27,500 | — | — |
| 2021-06-30 | $23.07 | $34.60 | 48,600 | — | — |
| 2021-06-29 | $23.49 | $35.23 | 14,700 | — | — |
| 2021-06-28 | $23.67 | $35.50 | 17,500 | — | — |
| 2021-06-25 | $24.41 | $36.60 | 89,200 | — | — |
| 2021-06-24 | $24.19 | $36.27 | 18,900 | — | — |
| 2021-06-23 | $23.70 | $35.54 | 33,500 | — | — |
| 2021-06-22 | $24.14 | $36.20 | 28,100 | — | — |
| 2021-06-21 | $24.62 | $36.92 | 16,500 | — | — |
| 2021-06-18 | $24.67 | $36.99 | 66,200 | — | — |
| 2021-06-17 | $25.00 | $37.49 | 27,800 | — | — |
| 2021-06-16 | $25.06 | $37.58 | 27,100 | — | — |
| 2021-06-15 | $25.16 | $37.73 | 19,500 | — | — |
| 2021-06-14 | $24.79 | $37.17 | 16,000 | — | — |
| 2021-06-11 | $25.00 | $37.49 | 13,400 | — | — |
| 2021-06-10 | $24.75 | $37.11 | 22,100 | — | — |
| 2021-06-09 | $24.77 | $37.14 | 12,900 | — | — |
| 2021-06-08 | $25.27 | $37.89 | 20,800 | — | — |
| 2021-06-07 | $25.60 | $38.39 | 22,100 | — | — |
| 2021-06-04 | $25.23 | $37.83 | 16,500 | — | — |
| 2021-06-03 | $25.29 | $37.92 | 9,000 | — | — |
| 2021-06-02 | $25.15 | $37.71 | 11,400 | — | — |
| 2021-06-01 | $25.45 | $38.16 | 26,400 | — | — |
| 2021-05-28 | $25.24 | $37.85 | 13,000 | — | — |
| 2021-05-27 | $25.23 | $37.83 | 13,700 | — | — |
| 2021-05-26 | $24.90 | $37.34 | 21,600 | — | — |
| 2021-05-25 | $24.75 | $37.11 | 38,100 | — | — |
| 2021-05-24 | $25.76 | $38.63 | 22,000 | — | — |
| 2021-05-21 | $25.77 | $38.64 | 30,200 | — | — |
| 2021-05-20 | $25.07 | $37.59 | 12,000 | — | — |
| 2021-05-19 | $24.95 | $37.41 | 19,200 | — | — |
| 2021-05-18 | $25.04 | $37.55 | 26,500 | — | — |
| 2021-05-17 | $25.51 | $38.25 | 33,400 | — | — |
| 2021-05-14 | $25.42 | $38.12 | 69,700 | — | — |
| 2021-05-13 | $25.00 | $37.49 | 30,400 | — | — |
| 2021-05-12 | $24.14 | $36.20 | 44,100 | — | — |
| 2021-05-11 | $24.36 | $36.53 | 22,000 | — | — |
| 2021-05-10 | $24.65 | $36.96 | 110,500 | — | — |
| 2021-05-07 | $24.50 | $36.74 | 66,200 | — | — |
| 2021-05-06 | $24.05 | $36.06 | 91,300 | — | — |
| 2021-05-05 | $23.68 | $35.51 | 32,100 | — | — |
| 2021-05-04 | $23.67 | $35.50 | 19,400 | — | — |
| 2021-05-03 | $24.09 | $36.12 | 41,400 | — | — |
| 2021-04-30 | $23.71 | $35.56 | 31,500 | — | — |
| 2021-04-29 | $23.82 | $35.45 | 25,700 | — | — |
| 2021-04-28 | $23.87 | $35.52 | 38,600 | — | — |
| 2021-04-27 | $23.68 | $35.24 | 21,400 | — | — |
| 2021-04-26 | $23.66 | $35.21 | 40,600 | — | — |
| 2021-04-23 | $23.75 | $35.35 | 34,300 | — | — |
| 2021-04-22 | $23.50 | $34.97 | 44,700 | — | — |
| 2021-04-21 | $23.01 | $34.24 | 50,400 | — | — |
| 2021-04-20 | $21.47 | $31.95 | 24,400 | — | — |
| 2021-04-19 | $22.36 | $33.28 | 26,900 | — | — |
| 2021-04-16 | $22.65 | $33.71 | 23,700 | — | — |
| 2021-04-15 | $22.64 | $33.69 | 24,400 | — | — |
| 2021-04-14 | $22.39 | $33.32 | 13,100 | — | — |
| 2021-04-13 | $22.43 | $33.38 | 18,300 | — | — |
| 2021-04-12 | $22.76 | $33.87 | 21,000 | — | — |
| 2021-04-09 | $22.60 | $33.63 | 16,400 | — | — |
| 2021-04-08 | $22.68 | $33.75 | 15,800 | — | — |
| 2021-04-07 | $22.61 | $33.65 | 31,800 | — | — |
| 2021-04-06 | $22.95 | $34.16 | 14,300 | — | — |
| 2021-04-05 | $22.88 | $34.05 | 14,800 | — | — |
| 2021-04-01 | $23.41 | $34.84 | 37,500 | — | — |
| 2021-03-31 | $22.30 | $33.19 | 96,700 | — | — |
| 2021-03-30 | $23.92 | $35.60 | 34,900 | — | — |
| 2021-03-29 | $22.48 | $33.46 | 38,700 | — | — |
| 2021-03-26 | $22.57 | $33.59 | 51,400 | — | — |
| 2021-03-25 | $22.24 | $33.10 | 37,100 | — | — |
| 2021-03-24 | $21.36 | $31.79 | 20,200 | — | — |
| 2021-03-23 | $21.85 | $32.52 | 30,600 | — | — |
| 2021-03-22 | $22.19 | $33.02 | 97,200 | — | — |
| 2021-03-19 | $22.00 | $32.74 | 87,300 | — | — |
| 2021-03-18 | $22.15 | $32.96 | 36,100 | — | — |
| 2021-03-17 | $22.33 | $33.23 | 35,500 | — | — |
| 2021-03-16 | $22.12 | $32.92 | 24,700 | — | — |
| 2021-03-15 | $22.90 | $34.08 | 28,500 | — | — |
| 2021-03-12 | $23.34 | $34.74 | 40,100 | — | — |
| 2021-03-11 | $22.49 | $33.47 | 35,000 | — | — |
| 2021-03-10 | $23.05 | $34.30 | 35,300 | — | — |
| 2021-03-09 | $22.88 | $34.05 | 41,200 | — | — |
| 2021-03-08 | $23.53 | $35.02 | 106,500 | — | — |
| 2021-03-05 | $22.95 | $34.16 | 82,100 | — | — |
| 2021-03-04 | $19.89 | $29.60 | 34,200 | — | — |
| 2021-03-03 | $20.04 | $29.82 | 41,100 | — | — |
| 2021-03-02 | $19.77 | $29.42 | 20,700 | — | — |
| 2021-03-01 | $20.17 | $30.02 | 48,400 | — | — |
| 2021-02-26 | $19.48 | $28.99 | 26,100 | — | — |
| 2021-02-25 | $19.50 | $29.02 | 21,200 | — | — |
| 2021-02-24 | $19.70 | $29.32 | 48,300 | — | — |
| 2021-02-23 | $18.62 | $27.71 | 29,600 | — | — |
| 2021-02-22 | $18.77 | $27.93 | 66,800 | — | — |
| 2021-02-19 | $18.68 | $27.80 | 12,500 | — | — |
| 2021-02-18 | $18.36 | $27.32 | 16,300 | — | — |
| 2021-02-17 | $18.79 | $27.96 | 12,800 | — | — |
| 2021-02-16 | $18.51 | $27.55 | 19,100 | — | — |
| 2021-02-12 | $18.96 | $28.22 | 25,100 | — | — |
| 2021-02-11 | $19.50 | $29.02 | 31,100 | — | — |
| 2021-02-10 | $19.72 | $29.35 | 18,200 | — | — |
| 2021-02-09 | $19.90 | $29.62 | 32,100 | — | — |
| 2021-02-08 | $19.74 | $29.38 | 35,900 | — | — |
| 2021-02-05 | $19.53 | $29.07 | 25,900 | — | — |
| 2021-02-04 | $18.83 | $28.02 | 28,000 | — | — |
| 2021-02-03 | $18.54 | $27.59 | 23,600 | — | — |
| 2021-02-02 | $18.33 | $27.28 | 21,000 | — | — |
| 2021-02-01 | $17.95 | $26.71 | 25,000 | — | — |
| 2021-01-29 | $17.31 | $25.76 | 30,500 | — | — |
| 2021-01-28 | $18.04 | $26.58 | 14,300 | — | — |
| 2021-01-27 | $17.84 | $26.29 | 45,900 | — | — |
| 2021-01-26 | $18.32 | $26.99 | 25,400 | — | — |
| 2021-01-25 | $18.80 | $27.70 | 36,300 | — | — |
| 2021-01-22 | $18.61 | $27.42 | 27,200 | — | — |
| 2021-01-21 | $17.65 | $26.01 | 35,200 | — | — |
| 2021-01-20 | $17.38 | $25.61 | 15,000 | — | — |
| 2021-01-19 | $17.60 | $25.93 | 26,600 | — | — |
| 2021-01-15 | $18.02 | $26.55 | 10,800 | — | — |
| 2021-01-14 | $18.41 | $27.13 | 13,900 | — | — |
| 2021-01-13 | $18.00 | $26.52 | 12,900 | — | — |
| 2021-01-12 | $18.81 | $27.71 | 10,000 | — | — |
| 2021-01-11 | $18.35 | $27.04 | 5,400 | — | — |
| 2021-01-08 | $18.46 | $27.20 | 23,400 | — | — |
| 2021-01-07 | $18.96 | $27.94 | 16,500 | — | — |
| 2021-01-06 | $18.62 | $27.43 | 25,000 | — | — |
| 2021-01-05 | $16.90 | $24.90 | 21,800 | — | — |
| 2021-01-04 | $16.46 | $24.25 | 24,800 | — | — |