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
- 2020-06-12 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 | $23.79 | $23.79 | 276,300 | — | — |
| 2021-12-30 | $25.45 | $25.45 | 264,600 | — | — |
| 2021-12-29 | $24.04 | $24.04 | 248,600 | — | — |
| 2021-12-28 | $22.26 | $22.26 | 120,100 | — | — |
| 2021-12-27 | $23.09 | $23.09 | 136,900 | — | — |
| 2021-12-23 | $24.16 | $24.16 | 132,800 | — | — |
| 2021-12-22 | $23.50 | $23.50 | 179,200 | — | — |
| 2021-12-21 | $23.02 | $23.02 | 153,100 | — | — |
| 2021-12-20 | $22.61 | $22.61 | 182,400 | — | — |
| 2021-12-17 | $22.16 | $22.16 | 654,100 | — | — |
| 2021-12-16 | $21.22 | $21.22 | 177,400 | — | — |
| 2021-12-15 | $22.39 | $22.39 | 413,000 | — | — |
| 2021-12-14 | $21.56 | $21.56 | 151,900 | — | — |
| 2021-12-13 | $21.59 | $21.59 | 182,100 | — | — |
| 2021-12-10 | $21.74 | $21.74 | 128,400 | — | — |
| 2021-12-09 | $21.39 | $21.39 | 137,400 | — | — |
| 2021-12-08 | $21.98 | $21.98 | 84,200 | — | — |
| 2021-12-07 | $21.52 | $21.52 | 184,400 | — | — |
| 2021-12-06 | $20.18 | $20.18 | 160,000 | — | — |
| 2021-12-03 | $19.32 | $19.32 | 201,700 | — | — |
| 2021-12-02 | $20.40 | $20.40 | 155,100 | — | — |
| 2021-12-01 | $20.46 | $20.46 | 350,400 | — | — |
| 2021-11-30 | $20.38 | $20.38 | 180,700 | — | — |
| 2021-11-29 | $19.81 | $19.81 | 191,000 | — | — |
| 2021-11-26 | $19.86 | $19.86 | 178,000 | — | — |
| 2021-11-24 | $21.14 | $21.14 | 102,200 | — | — |
| 2021-11-23 | $21.17 | $21.17 | 237,500 | — | — |
| 2021-11-22 | $21.81 | $21.81 | 122,800 | — | — |
| 2021-11-19 | $22.71 | $22.71 | 154,300 | — | — |
| 2021-11-18 | $24.53 | $24.53 | 142,300 | — | — |
| 2021-11-17 | $25.01 | $25.01 | 108,100 | — | — |
| 2021-11-16 | $25.80 | $25.80 | 146,500 | — | — |
| 2021-11-15 | $26.08 | $26.08 | 76,500 | — | — |
| 2021-11-12 | $26.45 | $26.45 | 100,000 | — | — |
| 2021-11-11 | $25.76 | $25.76 | 51,400 | — | — |
| 2021-11-10 | $24.67 | $24.67 | 94,300 | — | — |
| 2021-11-09 | $24.91 | $24.91 | 65,300 | — | — |
| 2021-11-08 | $25.06 | $25.06 | 52,700 | — | — |
| 2021-11-05 | $25.31 | $25.31 | 106,900 | — | — |
| 2021-11-04 | $24.95 | $24.95 | 98,200 | — | — |
| 2021-11-03 | $25.00 | $25.00 | 162,900 | — | — |
| 2021-11-02 | $25.16 | $25.16 | 95,300 | — | — |
| 2021-11-01 | $24.99 | $24.99 | 214,400 | — | — |
| 2021-10-29 | $23.40 | $23.40 | 96,900 | — | — |
| 2021-10-28 | $23.28 | $23.28 | 151,200 | — | — |
| 2021-10-27 | $22.02 | $22.02 | 95,500 | — | — |
| 2021-10-26 | $22.65 | $22.65 | 100,800 | — | — |
| 2021-10-25 | $22.67 | $22.67 | 112,000 | — | — |
| 2021-10-22 | $22.71 | $22.71 | 62,200 | — | — |
| 2021-10-21 | $22.52 | $22.52 | 75,600 | — | — |
| 2021-10-20 | $22.32 | $22.32 | 137,500 | — | — |
| 2021-10-19 | $23.21 | $23.21 | 111,500 | — | — |
| 2021-10-18 | $23.27 | $23.27 | 125,600 | — | — |
| 2021-10-15 | $24.41 | $24.41 | 119,400 | — | — |
| 2021-10-14 | $24.83 | $24.83 | 127,800 | — | — |
| 2021-10-13 | $24.30 | $24.30 | 106,500 | — | — |
| 2021-10-12 | $24.91 | $24.91 | 101,100 | — | — |
| 2021-10-11 | $24.73 | $24.73 | 68,700 | — | — |
| 2021-10-08 | $24.15 | $24.15 | 92,100 | — | — |
| 2021-10-07 | $24.91 | $24.91 | 144,100 | — | — |
| 2021-10-06 | $23.94 | $23.94 | 125,400 | — | — |
| 2021-10-05 | $24.12 | $24.12 | 220,500 | — | — |
| 2021-10-04 | $25.50 | $25.50 | 148,500 | — | — |
| 2021-10-01 | $26.23 | $26.23 | 203,600 | — | — |
| 2021-09-30 | $25.37 | $25.37 | 387,300 | — | — |
| 2021-09-29 | $25.74 | $25.74 | 100,000 | — | — |
| 2021-09-28 | $25.74 | $25.74 | 121,100 | — | — |
| 2021-09-27 | $26.18 | $26.18 | 131,500 | — | — |
| 2021-09-24 | $25.78 | $25.78 | 89,800 | — | — |
| 2021-09-23 | $26.18 | $26.18 | 68,500 | — | — |
| 2021-09-22 | $26.02 | $26.02 | 78,400 | — | — |
| 2021-09-21 | $25.27 | $25.27 | 96,000 | — | — |
| 2021-09-20 | $25.59 | $25.59 | 169,200 | — | — |
| 2021-09-17 | $25.36 | $25.36 | 1,128,400 | — | — |
| 2021-09-16 | $26.37 | $26.37 | 191,900 | — | — |
| 2021-09-15 | $26.45 | $26.45 | 233,800 | — | — |
| 2021-09-14 | $25.92 | $25.92 | 128,500 | — | — |
| 2021-09-13 | $26.59 | $26.59 | 160,700 | — | — |
| 2021-09-10 | $26.16 | $26.16 | 104,900 | — | — |
| 2021-09-09 | $25.99 | $25.99 | 165,300 | — | — |
| 2021-09-08 | $25.25 | $25.25 | 119,000 | — | — |
| 2021-09-07 | $25.90 | $25.90 | 211,600 | — | — |
| 2021-09-03 | $25.66 | $25.66 | 134,500 | — | — |
| 2021-09-02 | $26.62 | $26.62 | 129,000 | — | — |
| 2021-09-01 | $26.92 | $26.92 | 150,400 | — | — |
| 2021-08-31 | $26.23 | $26.23 | 187,300 | — | — |
| 2021-08-30 | $26.50 | $26.50 | 139,400 | — | — |
| 2021-08-27 | $26.64 | $26.64 | 256,000 | — | — |
| 2021-08-26 | $25.00 | $25.00 | 212,200 | — | — |
| 2021-08-25 | $24.15 | $24.15 | 226,300 | — | — |
| 2021-08-24 | $23.92 | $23.92 | 112,000 | — | — |
| 2021-08-23 | $23.39 | $23.39 | 188,200 | — | — |
| 2021-08-20 | $21.43 | $21.43 | 132,600 | — | — |
| 2021-08-19 | $20.26 | $20.26 | 360,200 | — | — |
| 2021-08-18 | $22.99 | $22.99 | 330,000 | — | — |
| 2021-08-17 | $26.97 | $26.97 | 126,900 | — | — |
| 2021-08-16 | $26.28 | $26.28 | 219,700 | — | — |
| 2021-08-13 | $26.03 | $26.03 | 247,500 | — | — |
| 2021-08-12 | $26.66 | $26.66 | 207,200 | — | — |
| 2021-08-11 | $25.48 | $25.48 | 117,400 | — | — |
| 2021-08-10 | $25.37 | $25.37 | 169,000 | — | — |
| 2021-08-09 | $24.45 | $24.45 | 63,200 | — | — |
| 2021-08-06 | $24.12 | $24.12 | 131,500 | — | — |
| 2021-08-05 | $23.83 | $23.83 | 131,600 | — | — |
| 2021-08-04 | $22.95 | $22.95 | 75,600 | — | — |
| 2021-08-03 | $22.35 | $22.35 | 85,100 | — | — |
| 2021-08-02 | $22.48 | $22.48 | 65,800 | — | — |
| 2021-07-30 | $21.68 | $21.68 | 101,600 | — | — |
| 2021-07-29 | $22.92 | $22.92 | 305,200 | — | — |
| 2021-07-28 | $23.16 | $23.16 | 105,600 | — | — |
| 2021-07-27 | $21.95 | $21.95 | 117,100 | — | — |
| 2021-07-26 | $22.62 | $22.62 | 91,900 | — | — |
| 2021-07-23 | $22.52 | $22.52 | 74,100 | — | — |
| 2021-07-22 | $22.52 | $22.52 | 143,900 | — | — |
| 2021-07-21 | $23.59 | $23.59 | 101,100 | — | — |
| 2021-07-20 | $23.25 | $23.25 | 232,100 | — | — |
| 2021-07-19 | $22.88 | $22.88 | 175,500 | — | — |
| 2021-07-16 | $21.50 | $21.50 | 101,500 | — | — |
| 2021-07-15 | $20.49 | $20.49 | 125,400 | — | — |
| 2021-07-14 | $21.37 | $21.37 | 143,100 | — | — |
| 2021-07-13 | $22.34 | $22.34 | 111,300 | — | — |
| 2021-07-12 | $22.95 | $22.95 | 122,000 | — | — |
| 2021-07-09 | $22.41 | $22.41 | 136,500 | — | — |
| 2021-07-08 | $21.66 | $21.66 | 151,300 | — | — |
| 2021-07-07 | $21.47 | $21.47 | 148,500 | — | — |
| 2021-07-06 | $21.74 | $21.74 | 103,400 | — | — |
| 2021-07-02 | $22.79 | $22.79 | 97,900 | — | — |
| 2021-07-01 | $22.96 | $22.96 | 87,800 | — | — |
| 2021-06-30 | $22.51 | $22.51 | 121,300 | — | — |
| 2021-06-29 | $22.58 | $22.58 | 173,700 | — | — |
| 2021-06-28 | $24.00 | $24.00 | 201,600 | — | — |
| 2021-06-25 | $24.00 | $24.00 | 2,093,100 | — | — |
| 2021-06-24 | $23.41 | $23.41 | 451,100 | — | — |
| 2021-06-23 | $21.48 | $21.48 | 158,600 | — | — |
| 2021-06-22 | $21.34 | $21.34 | 122,700 | — | — |
| 2021-06-21 | $21.85 | $21.85 | 233,500 | — | — |
| 2021-06-18 | $21.48 | $21.48 | 1,312,700 | — | — |
| 2021-06-17 | $21.50 | $21.50 | 250,700 | — | — |
| 2021-06-16 | $22.20 | $22.20 | 167,800 | — | — |
| 2021-06-15 | $22.08 | $22.08 | 134,600 | — | — |
| 2021-06-14 | $22.97 | $22.97 | 258,700 | — | — |
| 2021-06-11 | $22.01 | $22.01 | 182,400 | — | — |
| 2021-06-10 | $23.12 | $23.12 | 142,200 | — | — |
| 2021-06-09 | $23.40 | $23.40 | 200,300 | — | — |
| 2021-06-08 | $24.06 | $24.06 | 226,300 | — | — |
| 2021-06-07 | $22.99 | $22.99 | 330,000 | — | — |
| 2021-06-04 | $21.89 | $21.89 | 155,200 | — | — |
| 2021-06-03 | $22.08 | $22.08 | 163,200 | — | — |
| 2021-06-02 | $21.49 | $21.49 | 169,800 | — | — |
| 2021-06-01 | $21.11 | $21.11 | 231,700 | — | — |
| 2021-05-28 | $21.07 | $21.07 | 159,800 | — | — |
| 2021-05-27 | $22.00 | $22.00 | 264,900 | — | — |
| 2021-05-26 | $21.24 | $21.24 | 159,900 | — | — |
| 2021-05-25 | $20.63 | $20.63 | 187,300 | — | — |
| 2021-05-24 | $20.72 | $20.72 | 200,100 | — | — |
| 2021-05-21 | $19.55 | $19.55 | 149,200 | — | — |
| 2021-05-20 | $20.05 | $20.05 | 170,500 | — | — |
| 2021-05-19 | $19.16 | $19.16 | 133,400 | — | — |
| 2021-05-18 | $19.63 | $19.63 | 125,100 | — | — |
| 2021-05-17 | $19.14 | $19.14 | 145,400 | — | — |
| 2021-05-14 | $19.24 | $19.24 | 210,800 | — | — |
| 2021-05-13 | $19.09 | $19.09 | 190,300 | — | — |
| 2021-05-12 | $18.67 | $18.67 | 259,000 | — | — |
| 2021-05-11 | $17.34 | $17.34 | 218,600 | — | — |
| 2021-05-10 | $16.45 | $16.45 | 295,100 | — | — |
| 2021-05-07 | $17.64 | $17.64 | 153,400 | — | — |
| 2021-05-06 | $17.32 | $17.32 | 215,400 | — | — |
| 2021-05-05 | $17.82 | $17.82 | 197,900 | — | — |
| 2021-05-04 | $17.28 | $17.28 | 178,400 | — | — |
| 2021-05-03 | $18.49 | $18.49 | 121,500 | — | — |
| 2021-04-30 | $18.57 | $18.57 | 211,700 | — | — |
| 2021-04-29 | $18.76 | $18.76 | 157,400 | — | — |
| 2021-04-28 | $19.65 | $19.65 | 179,500 | — | — |
| 2021-04-27 | $19.77 | $19.77 | 242,600 | — | — |
| 2021-04-26 | $20.51 | $20.51 | 253,000 | — | — |
| 2021-04-23 | $18.97 | $18.97 | 194,800 | — | — |
| 2021-04-22 | $19.38 | $19.38 | 286,600 | — | — |
| 2021-04-21 | $18.47 | $18.47 | 337,200 | — | — |
| 2021-04-20 | $17.47 | $17.47 | 208,800 | — | — |
| 2021-04-19 | $17.59 | $17.59 | 259,800 | — | — |
| 2021-04-16 | $18.22 | $18.22 | 318,300 | — | — |
| 2021-04-15 | $19.49 | $19.49 | 267,100 | — | — |
| 2021-04-14 | $19.90 | $19.90 | 295,100 | — | — |
| 2021-04-13 | $19.25 | $19.25 | 327,200 | — | — |
| 2021-04-12 | $20.16 | $20.16 | 275,500 | — | — |
| 2021-04-09 | $20.22 | $20.22 | 301,900 | — | — |
| 2021-04-08 | $20.76 | $20.76 | 288,100 | — | — |
| 2021-04-07 | $21.85 | $21.85 | 257,300 | — | — |
| 2021-04-06 | $21.52 | $21.52 | 325,500 | — | — |
| 2021-04-05 | $22.24 | $22.24 | 279,500 | — | — |
| 2021-04-01 | $20.93 | $20.93 | 366,400 | — | — |
| 2021-03-31 | $19.75 | $19.75 | 685,200 | — | — |
| 2021-03-30 | $18.66 | $18.66 | 1,195,000 | — | — |
| 2021-03-29 | $22.73 | $22.73 | 283,500 | — | — |
| 2021-03-26 | $23.76 | $23.76 | 161,000 | — | — |
| 2021-03-25 | $24.53 | $24.53 | 318,200 | — | — |
| 2021-03-24 | $22.02 | $22.02 | 285,600 | — | — |
| 2021-03-23 | $22.79 | $22.79 | 615,500 | — | — |
| 2021-03-22 | $23.71 | $23.71 | 584,100 | — | — |
| 2021-03-19 | $25.41 | $25.41 | 2,829,700 | — | — |
| 2021-03-18 | $25.71 | $25.71 | 613,200 | — | — |
| 2021-03-17 | $27.25 | $27.25 | 584,900 | — | — |
| 2021-03-16 | $26.72 | $26.72 | 355,600 | — | — |
| 2021-03-15 | $27.07 | $27.07 | 342,800 | — | — |
| 2021-03-12 | $26.38 | $26.38 | 174,500 | — | — |
| 2021-03-11 | $25.74 | $25.74 | 322,900 | — | — |
| 2021-03-10 | $23.44 | $23.44 | 326,600 | — | — |
| 2021-03-09 | $24.77 | $24.77 | 381,400 | — | — |
| 2021-03-08 | $24.48 | $24.48 | 344,700 | — | — |
| 2021-03-05 | $23.76 | $23.76 | 539,900 | — | — |
| 2021-03-04 | $23.62 | $23.62 | 397,800 | — | — |
| 2021-03-03 | $25.83 | $25.83 | 351,800 | — | — |
| 2021-03-02 | $25.94 | $25.94 | 306,500 | — | — |
| 2021-03-01 | $25.83 | $25.83 | 429,300 | — | — |
| 2021-02-26 | $23.56 | $23.56 | 456,000 | — | — |
| 2021-02-25 | $25.20 | $25.20 | 361,500 | — | — |
| 2021-02-24 | $25.84 | $25.84 | 340,500 | — | — |
| 2021-02-23 | $24.12 | $24.12 | 414,800 | — | — |
| 2021-02-22 | $26.05 | $26.05 | 441,100 | — | — |
| 2021-02-19 | $25.82 | $25.82 | 278,400 | — | — |
| 2021-02-18 | $25.19 | $25.19 | 445,300 | — | — |
| 2021-02-17 | $26.37 | $26.37 | 383,100 | — | — |
| 2021-02-16 | $26.98 | $26.98 | 622,600 | — | — |
| 2021-02-12 | $26.17 | $26.17 | 203,200 | — | — |
| 2021-02-11 | $25.86 | $25.86 | 374,300 | — | — |
| 2021-02-10 | $26.80 | $26.80 | 948,700 | — | — |
| 2021-02-09 | $27.90 | $27.90 | 1,322,700 | — | — |
| 2021-02-08 | $26.06 | $26.06 | 530,500 | — | — |
| 2021-02-05 | $24.04 | $24.04 | 272,400 | — | — |
| 2021-02-04 | $24.50 | $24.50 | 165,100 | — | — |
| 2021-02-03 | $24.15 | $24.15 | 245,900 | — | — |
| 2021-02-02 | $25.00 | $25.00 | 428,100 | — | — |
| 2021-02-01 | $24.76 | $24.76 | 272,400 | — | — |
| 2021-01-29 | $24.53 | $24.53 | 266,400 | — | — |
| 2021-01-28 | $24.12 | $24.12 | 179,500 | — | — |
| 2021-01-27 | $24.56 | $24.56 | 269,800 | — | — |
| 2021-01-26 | $24.72 | $24.72 | 273,900 | — | — |
| 2021-01-25 | $26.08 | $26.08 | 219,000 | — | — |
| 2021-01-22 | $25.14 | $25.14 | 252,500 | — | — |
| 2021-01-21 | $23.67 | $23.67 | 235,300 | — | — |
| 2021-01-20 | $24.71 | $24.71 | 274,300 | — | — |
| 2021-01-19 | $25.75 | $25.75 | 437,000 | — | — |
| 2021-01-15 | $25.70 | $25.70 | 194,200 | — | — |
| 2021-01-14 | $25.83 | $25.83 | 145,100 | — | — |
| 2021-01-13 | $25.80 | $25.80 | 201,500 | — | — |
| 2021-01-12 | $26.01 | $26.01 | 203,200 | — | — |
| 2021-01-11 | $26.82 | $26.82 | 334,200 | — | — |
| 2021-01-08 | $26.21 | $26.21 | 361,500 | — | — |
| 2021-01-07 | $27.51 | $27.51 | 504,300 | — | — |
| 2021-01-06 | $29.16 | $29.16 | 416,800 | — | — |
| 2021-01-05 | $27.36 | $27.36 | 128,900 | — | — |
| 2021-01-04 | $27.01 | $27.01 | 332,400 | — | — |