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
- 2014-04-11 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 | $20.42 | $23.01 | 70,400 | — | — |
| 2021-12-30 | $20.49 | $23.09 | 66,600 | — | — |
| 2021-12-29 | $20.58 | $23.19 | 63,900 | — | — |
| 2021-12-28 | $20.99 | $23.65 | 44,500 | — | — |
| 2021-12-27 | $21.15 | $23.83 | 38,800 | — | — |
| 2021-12-23 | $20.72 | $23.35 | 39,900 | — | — |
| 2021-12-22 | $21.09 | $23.77 | 55,200 | — | — |
| 2021-12-21 | $20.89 | $23.54 | 74,400 | — | — |
| 2021-12-20 | $20.36 | $22.94 | 127,300 | — | — |
| 2021-12-17 | $19.74 | $22.25 | 296,000 | — | — |
| 2021-12-16 | $19.65 | $22.14 | 73,700 | — | — |
| 2021-12-15 | $19.70 | $22.20 | 107,000 | — | — |
| 2021-12-14 | $18.96 | $21.37 | 142,300 | — | — |
| 2021-12-13 | $19.29 | $21.74 | 70,900 | — | — |
| 2021-12-10 | $19.25 | $21.69 | 111,700 | — | — |
| 2021-12-09 | $19.87 | $22.39 | 84,500 | — | — |
| 2021-12-08 | $20.61 | $23.23 | 56,600 | — | — |
| 2021-12-07 | $21.38 | $24.09 | 86,600 | — | — |
| 2021-12-06 | $21.00 | $23.67 | 83,400 | — | — |
| 2021-12-03 | $19.95 | $22.48 | 43,700 | — | — |
| 2021-12-02 | $20.17 | $22.73 | 83,800 | — | — |
| 2021-12-01 | $19.53 | $22.01 | 84,100 | — | — |
| 2021-11-30 | $19.59 | $22.08 | 80,400 | — | — |
| 2021-11-29 | $20.84 | $23.49 | 68,300 | — | — |
| 2021-11-26 | $20.88 | $23.53 | 48,600 | — | — |
| 2021-11-24 | $22.01 | $24.80 | 47,000 | — | — |
| 2021-11-23 | $21.81 | $24.58 | 66,100 | — | — |
| 2021-11-22 | $22.19 | $24.87 | 82,500 | — | — |
| 2021-11-19 | $21.79 | $24.42 | 48,300 | — | — |
| 2021-11-18 | $21.79 | $24.42 | 70,100 | — | — |
| 2021-11-17 | $21.68 | $24.30 | 72,200 | — | — |
| 2021-11-16 | $22.13 | $24.80 | 66,100 | — | — |
| 2021-11-15 | $22.19 | $24.87 | 93,100 | — | — |
| 2021-11-12 | $22.76 | $25.51 | 52,300 | — | — |
| 2021-11-11 | $22.75 | $25.50 | 41,600 | — | — |
| 2021-11-10 | $22.44 | $25.15 | 45,100 | — | — |
| 2021-11-09 | $22.25 | $24.94 | 52,000 | — | — |
| 2021-11-08 | $22.16 | $24.84 | 56,200 | — | — |
| 2021-11-05 | $22.37 | $25.07 | 78,000 | — | — |
| 2021-11-04 | $21.85 | $24.49 | 97,700 | — | — |
| 2021-11-03 | $22.27 | $24.96 | 80,900 | — | — |
| 2021-11-02 | $21.39 | $23.97 | 52,900 | — | — |
| 2021-11-01 | $22.44 | $25.15 | 90,200 | — | — |
| 2021-10-29 | $21.94 | $24.59 | 85,200 | — | — |
| 2021-10-28 | $22.19 | $24.87 | 63,800 | — | — |
| 2021-10-27 | $21.94 | $24.59 | 42,400 | — | — |
| 2021-10-26 | $22.48 | $25.20 | 59,500 | — | — |
| 2021-10-25 | $22.75 | $25.50 | 53,400 | — | — |
| 2021-10-22 | $22.55 | $25.27 | 59,500 | — | — |
| 2021-10-21 | $22.41 | $25.12 | 70,800 | — | — |
| 2021-10-20 | $22.06 | $24.73 | 43,200 | — | — |
| 2021-10-19 | $21.54 | $24.14 | 51,200 | — | — |
| 2021-10-18 | $21.75 | $24.38 | 89,800 | — | — |
| 2021-10-15 | $21.80 | $24.43 | 61,200 | — | — |
| 2021-10-14 | $21.80 | $24.43 | 46,700 | — | — |
| 2021-10-13 | $21.66 | $24.28 | 43,500 | — | — |
| 2021-10-12 | $21.61 | $24.22 | 79,100 | — | — |
| 2021-10-11 | $22.03 | $24.69 | 37,500 | — | — |
| 2021-10-08 | $22.02 | $24.68 | 34,100 | — | — |
| 2021-10-07 | $22.17 | $24.85 | 64,500 | — | — |
| 2021-10-06 | $21.64 | $24.25 | 122,000 | — | — |
| 2021-10-05 | $21.52 | $24.12 | 170,200 | — | — |
| 2021-10-04 | $21.60 | $24.21 | 92,200 | — | — |
| 2021-10-01 | $21.60 | $24.21 | 208,100 | — | — |
| 2021-09-30 | $21.54 | $24.14 | 110,100 | — | — |
| 2021-09-29 | $21.60 | $24.21 | 174,200 | — | — |
| 2021-09-28 | $20.59 | $23.08 | 217,600 | — | — |
| 2021-09-27 | $21.32 | $23.90 | 86,800 | — | — |
| 2021-09-24 | $21.59 | $24.20 | 59,100 | — | — |
| 2021-09-23 | $21.44 | $24.03 | 124,100 | — | — |
| 2021-09-22 | $21.34 | $23.92 | 74,200 | — | — |
| 2021-09-21 | $21.68 | $24.30 | 60,100 | — | — |
| 2021-09-20 | $21.40 | $23.99 | 109,900 | — | — |
| 2021-09-17 | $21.65 | $24.27 | 357,400 | — | — |
| 2021-09-16 | $21.31 | $23.88 | 91,300 | — | — |
| 2021-09-15 | $21.37 | $23.95 | 83,100 | — | — |
| 2021-09-14 | $22.10 | $24.77 | 94,400 | — | — |
| 2021-09-13 | $22.46 | $25.17 | 69,500 | — | — |
| 2021-09-10 | $22.60 | $25.33 | 76,200 | — | — |
| 2021-09-09 | $23.34 | $26.16 | 55,000 | — | — |
| 2021-09-08 | $23.82 | $26.70 | 96,100 | — | — |
| 2021-09-07 | $23.86 | $26.74 | 125,000 | — | — |
| 2021-09-03 | $23.72 | $26.59 | 101,900 | — | — |
| 2021-09-02 | $25.10 | $28.13 | 269,100 | — | — |
| 2021-09-01 | $24.28 | $27.21 | 84,600 | — | — |
| 2021-08-31 | $24.29 | $27.22 | 151,900 | — | — |
| 2021-08-30 | $23.80 | $26.54 | 142,800 | — | — |
| 2021-08-27 | $23.44 | $26.14 | 145,500 | — | — |
| 2021-08-26 | $22.83 | $25.46 | 121,600 | — | — |
| 2021-08-25 | $23.52 | $26.23 | 85,300 | — | — |
| 2021-08-24 | $24.04 | $26.81 | 64,400 | — | — |
| 2021-08-23 | $24.30 | $27.10 | 172,700 | — | — |
| 2021-08-20 | $25.40 | $28.33 | 580,300 | — | — |
| 2021-08-19 | $24.70 | $27.54 | 191,800 | — | — |
| 2021-08-18 | $25.34 | $28.26 | 108,800 | — | — |
| 2021-08-17 | $25.10 | $27.99 | 98,300 | — | — |
| 2021-08-16 | $25.23 | $28.14 | 90,000 | — | — |
| 2021-08-13 | $24.75 | $27.60 | 112,000 | — | — |
| 2021-08-12 | $24.41 | $27.22 | 76,100 | — | — |
| 2021-08-11 | $24.20 | $26.99 | 87,300 | — | — |
| 2021-08-10 | $23.57 | $26.28 | 117,000 | — | — |
| 2021-08-09 | $23.99 | $26.75 | 265,500 | — | — |
| 2021-08-06 | $23.98 | $26.74 | 85,500 | — | — |
| 2021-08-05 | $23.72 | $26.45 | 132,500 | — | — |
| 2021-08-04 | $23.70 | $26.43 | 88,400 | — | — |
| 2021-08-03 | $24.56 | $27.39 | 107,600 | — | — |
| 2021-08-02 | $24.33 | $27.13 | 87,700 | — | — |
| 2021-07-30 | $23.67 | $26.40 | 91,400 | — | — |
| 2021-07-29 | $24.08 | $26.85 | 92,500 | — | — |
| 2021-07-28 | $24.45 | $27.27 | 92,800 | — | — |
| 2021-07-27 | $24.09 | $26.86 | 112,500 | — | — |
| 2021-07-26 | $24.77 | $27.62 | 105,400 | — | — |
| 2021-07-23 | $24.31 | $27.11 | 93,400 | — | — |
| 2021-07-22 | $24.69 | $27.53 | 96,600 | — | — |
| 2021-07-21 | $25.20 | $28.10 | 64,400 | — | — |
| 2021-07-20 | $25.09 | $27.98 | 133,900 | — | — |
| 2021-07-19 | $24.79 | $27.65 | 88,100 | — | — |
| 2021-07-16 | $24.89 | $27.76 | 79,500 | — | — |
| 2021-07-15 | $24.98 | $27.86 | 87,000 | — | — |
| 2021-07-14 | $25.02 | $27.90 | 101,300 | — | — |
| 2021-07-13 | $25.68 | $28.64 | 107,900 | — | — |
| 2021-07-12 | $27.14 | $30.27 | 223,900 | — | — |
| 2021-07-09 | $25.74 | $28.70 | 118,400 | — | — |
| 2021-07-08 | $25.53 | $28.47 | 152,900 | — | — |
| 2021-07-07 | $26.77 | $29.85 | 209,900 | — | — |
| 2021-07-06 | $28.78 | $32.09 | 104,200 | — | — |
| 2021-07-02 | $29.54 | $32.94 | 77,600 | — | — |
| 2021-07-01 | $30.01 | $33.47 | 213,500 | — | — |
| 2021-06-30 | $28.88 | $32.21 | 80,800 | — | — |
| 2021-06-29 | $28.85 | $32.17 | 51,700 | — | — |
| 2021-06-28 | $28.93 | $32.26 | 157,700 | — | — |
| 2021-06-25 | $28.45 | $31.73 | 394,700 | — | — |
| 2021-06-24 | $29.12 | $32.47 | 48,100 | — | — |
| 2021-06-23 | $28.70 | $32.01 | 66,400 | — | — |
| 2021-06-22 | $28.58 | $31.87 | 89,900 | — | — |
| 2021-06-21 | $29.09 | $32.44 | 110,400 | — | — |
| 2021-06-18 | $29.38 | $32.76 | 436,900 | — | — |
| 2021-06-17 | $29.54 | $32.94 | 78,200 | — | — |
| 2021-06-16 | $29.74 | $33.17 | 95,900 | — | — |
| 2021-06-15 | $30.08 | $33.54 | 70,700 | — | — |
| 2021-06-14 | $29.38 | $32.76 | 72,600 | — | — |
| 2021-06-11 | $29.90 | $33.34 | 56,600 | — | — |
| 2021-06-10 | $29.90 | $33.34 | 121,600 | — | — |
| 2021-06-09 | $29.19 | $32.55 | 157,600 | — | — |
| 2021-06-08 | $29.40 | $32.79 | 125,100 | — | — |
| 2021-06-07 | $29.25 | $32.62 | 79,100 | — | — |
| 2021-06-04 | $29.11 | $32.46 | 184,500 | — | — |
| 2021-06-03 | $28.95 | $32.28 | 106,000 | — | — |
| 2021-06-02 | $28.54 | $31.83 | 173,700 | — | — |
| 2021-06-01 | $28.14 | $31.38 | 91,400 | — | — |
| 2021-05-28 | $28.19 | $31.30 | 72,800 | — | — |
| 2021-05-27 | $27.82 | $30.89 | 170,400 | — | — |
| 2021-05-26 | $27.59 | $30.64 | 69,500 | — | — |
| 2021-05-25 | $27.57 | $30.61 | 100,600 | — | — |
| 2021-05-24 | $28.24 | $31.36 | 138,900 | — | — |
| 2021-05-21 | $28.82 | $32.00 | 518,100 | — | — |
| 2021-05-20 | $28.78 | $31.96 | 101,700 | — | — |
| 2021-05-19 | $28.25 | $31.37 | 119,100 | — | — |
| 2021-05-18 | $27.97 | $31.06 | 108,000 | — | — |
| 2021-05-17 | $28.07 | $31.17 | 126,400 | — | — |
| 2021-05-14 | $27.52 | $30.56 | 135,300 | — | — |
| 2021-05-13 | $27.01 | $29.99 | 138,300 | — | — |
| 2021-05-12 | $26.04 | $28.92 | 167,600 | — | — |
| 2021-05-11 | $26.38 | $29.29 | 112,600 | — | — |
| 2021-05-10 | $26.92 | $29.89 | 198,200 | — | — |
| 2021-05-07 | $27.45 | $30.48 | 328,100 | — | — |
| 2021-05-06 | $25.82 | $28.67 | 101,100 | — | — |
| 2021-05-05 | $25.39 | $28.19 | 77,100 | — | — |
| 2021-05-04 | $26.07 | $28.95 | 113,700 | — | — |
| 2021-05-03 | $26.34 | $29.25 | 220,800 | — | — |
| 2021-04-30 | $24.52 | $27.23 | 136,400 | — | — |
| 2021-04-29 | $24.44 | $27.14 | 78,800 | — | — |
| 2021-04-28 | $24.29 | $26.97 | 122,900 | — | — |
| 2021-04-27 | $24.28 | $26.96 | 157,600 | — | — |
| 2021-04-26 | $24.38 | $27.07 | 112,200 | — | — |
| 2021-04-23 | $24.59 | $27.31 | 84,500 | — | — |
| 2021-04-22 | $24.97 | $27.73 | 84,700 | — | — |
| 2021-04-21 | $25.36 | $28.16 | 77,500 | — | — |
| 2021-04-20 | $24.85 | $27.59 | 109,400 | — | — |
| 2021-04-19 | $25.03 | $27.79 | 147,300 | — | — |
| 2021-04-16 | $24.43 | $27.13 | 83,800 | — | — |
| 2021-04-15 | $24.70 | $27.43 | 59,500 | — | — |
| 2021-04-14 | $24.25 | $26.93 | 67,900 | — | — |
| 2021-04-13 | $24.29 | $26.97 | 81,600 | — | — |
| 2021-04-12 | $24.15 | $26.82 | 71,500 | — | — |
| 2021-04-09 | $24.54 | $27.25 | 43,900 | — | — |
| 2021-04-08 | $24.56 | $27.27 | 51,700 | — | — |
| 2021-04-07 | $24.19 | $26.86 | 89,500 | — | — |
| 2021-04-06 | $24.61 | $27.33 | 67,800 | — | — |
| 2021-04-05 | $25.11 | $27.88 | 103,400 | — | — |
| 2021-04-01 | $25.00 | $27.76 | 62,400 | — | — |
| 2021-03-31 | $24.40 | $27.09 | 139,400 | — | — |
| 2021-03-30 | $24.54 | $27.25 | 90,300 | — | — |
| 2021-03-29 | $24.12 | $26.78 | 124,200 | — | — |
| 2021-03-26 | $24.39 | $27.08 | 149,500 | — | — |
| 2021-03-25 | $24.21 | $26.88 | 82,500 | — | — |
| 2021-03-24 | $24.11 | $26.77 | 102,200 | — | — |
| 2021-03-23 | $24.82 | $27.56 | 137,000 | — | — |
| 2021-03-22 | $24.76 | $27.49 | 107,400 | — | — |
| 2021-03-19 | $25.23 | $28.02 | 421,000 | — | — |
| 2021-03-18 | $25.21 | $27.99 | 98,500 | — | — |
| 2021-03-17 | $25.17 | $27.95 | 122,000 | — | — |
| 2021-03-16 | $24.81 | $27.55 | 85,700 | — | — |
| 2021-03-15 | $24.89 | $27.64 | 119,500 | — | — |
| 2021-03-12 | $24.59 | $27.31 | 65,400 | — | — |
| 2021-03-11 | $24.19 | $26.86 | 110,200 | — | — |
| 2021-03-10 | $24.16 | $26.83 | 125,700 | — | — |
| 2021-03-09 | $24.38 | $27.07 | 151,500 | — | — |
| 2021-03-08 | $23.62 | $26.23 | 121,600 | — | — |
| 2021-03-05 | $22.62 | $25.12 | 352,200 | — | — |
| 2021-03-04 | $22.83 | $25.35 | 255,100 | — | — |
| 2021-03-03 | $22.37 | $24.84 | 194,900 | — | — |
| 2021-03-02 | $22.16 | $24.61 | 302,500 | — | — |
| 2021-03-01 | $22.78 | $25.16 | 212,200 | — | — |
| 2021-02-26 | $21.57 | $23.83 | 304,400 | — | — |
| 2021-02-25 | $20.85 | $23.03 | 188,300 | — | — |
| 2021-02-24 | $21.86 | $24.15 | 322,100 | — | — |
| 2021-02-23 | $22.61 | $24.97 | 207,400 | — | — |
| 2021-02-22 | $22.90 | $25.29 | 171,900 | — | — |
| 2021-02-19 | $22.88 | $25.27 | 234,500 | — | — |
| 2021-02-18 | $23.04 | $25.45 | 186,500 | — | — |
| 2021-02-17 | $23.29 | $25.73 | 96,800 | — | — |
| 2021-02-16 | $23.08 | $25.49 | 122,200 | — | — |
| 2021-02-12 | $23.23 | $25.66 | 50,100 | — | — |
| 2021-02-11 | $23.00 | $25.41 | 101,600 | — | — |
| 2021-02-10 | $22.87 | $25.26 | 83,300 | — | — |
| 2021-02-09 | $23.01 | $25.42 | 179,400 | — | — |
| 2021-02-08 | $22.72 | $25.10 | 157,600 | — | — |
| 2021-02-05 | $21.88 | $24.17 | 179,400 | — | — |
| 2021-02-04 | $22.59 | $24.95 | 371,300 | — | — |
| 2021-02-03 | $21.95 | $24.25 | 146,600 | — | — |
| 2021-02-02 | $21.05 | $23.25 | 83,200 | — | — |
| 2021-02-01 | $20.83 | $23.01 | 126,900 | — | — |
| 2021-01-29 | $20.74 | $22.91 | 119,700 | — | — |
| 2021-01-28 | $20.95 | $23.14 | 104,700 | — | — |
| 2021-01-27 | $20.97 | $23.16 | 131,800 | — | — |
| 2021-01-26 | $21.31 | $23.54 | 88,000 | — | — |
| 2021-01-25 | $21.35 | $23.58 | 149,300 | — | — |
| 2021-01-22 | $21.25 | $23.47 | 89,900 | — | — |
| 2021-01-21 | $21.32 | $23.55 | 216,500 | — | — |
| 2021-01-20 | $21.27 | $23.49 | 160,500 | — | — |
| 2021-01-19 | $21.08 | $23.28 | 109,000 | — | — |
| 2021-01-15 | $21.36 | $23.59 | 94,500 | — | — |
| 2021-01-14 | $21.43 | $23.67 | 104,700 | — | — |
| 2021-01-13 | $21.14 | $23.35 | 127,300 | — | — |
| 2021-01-12 | $21.17 | $23.38 | 95,700 | — | — |
| 2021-01-11 | $21.08 | $23.28 | 80,300 | — | — |
| 2021-01-08 | $20.89 | $23.07 | 98,400 | — | — |
| 2021-01-07 | $20.80 | $22.98 | 107,300 | — | — |
| 2021-01-06 | $20.81 | $22.99 | 210,800 | — | — |
| 2021-01-05 | $19.72 | $21.78 | 86,700 | — | — |
| 2021-01-04 | $19.71 | $21.77 | 124,100 | — | — |