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
- 2003-05-02 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 | $21.20 | $21.20 | 45,085 | — | — |
| 2021-12-30 | $20.60 | $20.60 | 20,810 | — | — |
| 2021-12-29 | $21.80 | $21.80 | 21,180 | — | — |
| 2021-12-28 | $21.60 | $21.60 | 25,425 | — | — |
| 2021-12-27 | $22.40 | $22.40 | 23,570 | — | — |
| 2021-12-23 | $21.70 | $21.70 | 21,140 | — | — |
| 2021-12-22 | $21.60 | $21.60 | 17,685 | — | — |
| 2021-12-21 | $21.00 | $21.00 | 11,680 | — | — |
| 2021-12-20 | $21.00 | $21.00 | 28,765 | — | — |
| 2021-12-17 | $20.00 | $20.00 | 21,970 | — | — |
| 2021-12-16 | $21.00 | $21.00 | 11,675 | — | — |
| 2021-12-15 | $21.40 | $21.40 | 36,550 | — | — |
| 2021-12-14 | $22.60 | $22.60 | 26,740 | — | — |
| 2021-12-13 | $21.00 | $21.00 | 34,215 | — | — |
| 2021-12-10 | $23.60 | $23.60 | 25,830 | — | — |
| 2021-12-09 | $23.20 | $23.20 | 32,055 | — | — |
| 2021-12-08 | $24.20 | $24.20 | 47,810 | — | — |
| 2021-12-07 | $24.40 | $24.40 | 197,060 | — | — |
| 2021-12-06 | $20.60 | $20.60 | 48,245 | — | — |
| 2021-12-03 | $19.80 | $19.80 | 48,280 | — | — |
| 2021-12-02 | $20.80 | $20.80 | 43,465 | — | — |
| 2021-12-01 | $20.20 | $20.20 | 33,525 | — | — |
| 2021-11-30 | $21.80 | $21.80 | 52,890 | — | — |
| 2021-11-29 | $21.00 | $21.00 | 34,785 | — | — |
| 2021-11-26 | $22.80 | $22.80 | 49,185 | — | — |
| 2021-11-24 | $23.00 | $23.00 | 28,330 | — | — |
| 2021-11-23 | $23.80 | $23.80 | 74,325 | — | — |
| 2021-11-22 | $22.40 | $22.40 | 76,275 | — | — |
| 2021-11-19 | $23.00 | $23.00 | 53,510 | — | — |
| 2021-11-18 | $23.00 | $23.00 | 93,740 | — | — |
| 2021-11-17 | $25.20 | $25.20 | 171,690 | — | — |
| 2021-11-16 | $25.80 | $25.80 | 119,995 | — | — |
| 2021-11-15 | $26.80 | $26.80 | 67,930 | — | — |
| 2021-11-12 | $27.20 | $27.20 | 94,405 | — | — |
| 2021-11-11 | $27.20 | $27.20 | 134,020 | — | — |
| 2021-11-10 | $28.40 | $28.40 | 64,420 | — | — |
| 2021-11-09 | $30.00 | $30.00 | 100,655 | — | — |
| 2021-11-08 | $30.00 | $30.00 | 98,365 | — | — |
| 2021-11-05 | $30.80 | $30.80 | 44,685 | — | — |
| 2021-11-04 | $30.80 | $30.80 | 69,780 | — | — |
| 2021-11-03 | $30.60 | $30.60 | 55,035 | — | — |
| 2021-11-02 | $30.80 | $30.80 | 115,035 | — | — |
| 2021-11-01 | $31.80 | $31.80 | 88,630 | — | — |
| 2021-10-29 | $32.80 | $32.80 | 77,840 | — | — |
| 2021-10-28 | $33.20 | $33.20 | 128,080 | — | — |
| 2021-10-27 | $32.00 | $32.00 | 230,830 | — | — |
| 2021-10-26 | $36.00 | $36.00 | 1,595,470 | — | — |
| 2021-10-25 | $30.00 | $30.00 | 244,380 | — | — |
| 2021-10-22 | $31.60 | $31.60 | 174,775 | — | — |
| 2021-10-21 | $31.80 | $31.80 | 274,315 | — | — |
| 2021-10-20 | $34.00 | $34.00 | 139,650 | — | — |
| 2021-10-19 | $33.40 | $33.40 | 271,810 | — | — |
| 2021-10-18 | $33.60 | $33.60 | 209,435 | — | — |
| 2021-10-15 | $35.20 | $35.20 | 229,495 | — | — |
| 2021-10-14 | $36.40 | $36.40 | 331,930 | — | — |
| 2021-10-13 | $39.00 | $39.00 | 294,725 | — | — |
| 2021-10-12 | $40.80 | $40.80 | 867,845 | — | — |
| 2021-10-11 | $39.00 | $39.00 | 418,935 | — | — |
| 2021-10-08 | $41.40 | $41.40 | 3,281,070 | — | — |
| 2021-10-07 | $39.60 | $39.60 | 1,855,285 | — | — |
| 2021-10-06 | $32.60 | $32.60 | 313,240 | — | — |
| 2021-10-05 | $33.20 | $33.20 | 1,008,830 | — | — |
| 2021-10-04 | $38.00 | $38.00 | 2,120,035 | — | — |
| 2021-10-01 | $42.20 | $42.20 | 3,300,190 | — | — |
| 2021-09-30 | $29.60 | $29.60 | 47,390 | — | — |
| 2021-09-29 | $28.20 | $28.20 | 33,440 | — | — |
| 2021-09-28 | $27.40 | $27.40 | 34,570 | — | — |
| 2021-09-27 | $28.80 | $28.80 | 43,210 | — | — |
| 2021-09-24 | $27.80 | $27.80 | 11,010 | — | — |
| 2021-09-23 | $28.40 | $28.40 | 8,630 | — | — |
| 2021-09-22 | $28.00 | $28.00 | 4,170 | — | — |
| 2021-09-21 | $28.60 | $28.60 | 5,375 | — | — |
| 2021-09-20 | $28.20 | $28.20 | 6,280 | — | — |
| 2021-09-17 | $29.40 | $29.40 | 20,185 | — | — |
| 2021-09-16 | $28.60 | $28.60 | 11,280 | — | — |
| 2021-09-15 | $28.00 | $28.00 | 24,815 | — | — |
| 2021-09-14 | $27.00 | $27.00 | 12,825 | — | — |
| 2021-09-13 | $27.00 | $27.00 | 26,175 | — | — |
| 2021-09-10 | $24.00 | $24.00 | 10,890 | — | — |
| 2021-09-09 | $23.60 | $23.60 | 16,785 | — | — |
| 2021-09-08 | $22.80 | $22.80 | 4,130 | — | — |
| 2021-09-07 | $23.20 | $23.20 | 3,055 | — | — |
| 2021-09-03 | $23.80 | $23.80 | 9,295 | — | — |
| 2021-09-02 | $23.20 | $23.20 | 6,970 | — | — |
| 2021-09-01 | $23.00 | $23.00 | 17,700 | — | — |
| 2021-08-31 | $22.80 | $22.80 | 2,190 | — | — |
| 2021-08-30 | $22.20 | $22.20 | 5,100 | — | — |
| 2021-08-27 | $22.80 | $22.80 | 5,085 | — | — |
| 2021-08-26 | $23.00 | $23.00 | 33,420 | — | — |
| 2021-08-25 | $21.60 | $21.60 | 2,320 | — | — |
| 2021-08-24 | $20.80 | $20.80 | 1,670 | — | — |
| 2021-08-23 | $20.20 | $20.20 | 2,755 | — | — |
| 2021-08-20 | $19.60 | $19.60 | 3,900 | — | — |
| 2021-08-19 | $18.72 | $18.72 | 9,870 | — | — |
| 2021-08-18 | $20.00 | $20.00 | 2,375 | — | — |
| 2021-08-17 | $20.60 | $20.60 | 9,675 | — | — |
| 2021-08-16 | $21.00 | $21.00 | 4,520 | — | — |
| 2021-08-13 | $21.20 | $21.20 | 6,340 | — | — |
| 2021-08-12 | $21.80 | $21.80 | 1,210 | — | — |
| 2021-08-11 | $22.20 | $22.20 | 7,445 | — | — |
| 2021-08-10 | $22.00 | $22.00 | 1,775 | — | — |
| 2021-08-09 | $22.20 | $22.20 | 1,420 | — | — |
| 2021-08-06 | $22.00 | $22.00 | 2,960 | — | — |
| 2021-08-05 | $22.60 | $22.60 | 5,395 | — | — |
| 2021-08-04 | $21.80 | $21.80 | 5,145 | — | — |
| 2021-08-03 | $22.80 | $22.80 | 2,185 | — | — |
| 2021-08-02 | $22.40 | $22.40 | 3,550 | — | — |
| 2021-07-30 | $22.60 | $22.60 | 4,325 | — | — |
| 2021-07-29 | $23.20 | $23.20 | 2,720 | — | — |
| 2021-07-28 | $22.60 | $22.60 | 7,320 | — | — |
| 2021-07-27 | $22.60 | $22.60 | 5,500 | — | — |
| 2021-07-26 | $23.40 | $23.40 | 8,200 | — | — |
| 2021-07-23 | $24.40 | $24.40 | 3,935 | — | — |
| 2021-07-22 | $25.40 | $25.40 | 9,610 | — | — |
| 2021-07-21 | $24.80 | $24.80 | 4,490 | — | — |
| 2021-07-20 | $24.00 | $24.00 | 4,375 | — | — |
| 2021-07-19 | $23.20 | $23.20 | 19,450 | — | — |
| 2021-07-16 | $24.80 | $24.80 | 6,480 | — | — |
| 2021-07-15 | $25.00 | $25.00 | 8,780 | — | — |
| 2021-07-14 | $26.00 | $26.00 | 54,980 | — | — |
| 2021-07-13 | $27.00 | $27.00 | 16,875 | — | — |
| 2021-07-12 | $28.80 | $28.80 | 58,515 | — | — |
| 2021-07-09 | $28.20 | $28.20 | 10,655 | — | — |
| 2021-07-08 | $27.00 | $27.00 | 11,625 | — | — |
| 2021-07-07 | $27.20 | $27.20 | 16,905 | — | — |
| 2021-07-06 | $29.60 | $29.60 | 6,475 | — | — |
| 2021-07-02 | $31.40 | $31.40 | 11,315 | — | — |
| 2021-07-01 | $32.40 | $32.40 | 37,675 | — | — |
| 2021-06-30 | $31.80 | $31.80 | 58,935 | — | — |
| 2021-06-29 | $31.00 | $31.00 | 10,155 | — | — |
| 2021-06-28 | $29.60 | $29.60 | 10,860 | — | — |
| 2021-06-25 | $31.00 | $31.00 | 8,445 | — | — |
| 2021-06-24 | $30.40 | $30.40 | 12,475 | — | — |
| 2021-06-23 | $30.00 | $30.00 | 41,905 | — | — |
| 2021-06-22 | $29.00 | $29.00 | 41,215 | — | — |
| 2021-06-21 | $33.20 | $33.20 | 252,430 | — | — |
| 2021-06-18 | $28.80 | $28.80 | 8,605 | — | — |
| 2021-06-17 | $28.60 | $28.60 | 12,815 | — | — |
| 2021-06-16 | $30.00 | $30.00 | 14,355 | — | — |
| 2021-06-15 | $30.20 | $30.20 | 11,470 | — | — |
| 2021-06-14 | $31.60 | $31.60 | 45,035 | — | — |
| 2021-06-11 | $32.40 | $32.40 | 60,295 | — | — |
| 2021-06-10 | $30.00 | $30.00 | 8,225 | — | — |
| 2021-06-09 | $29.80 | $29.80 | 9,565 | — | — |
| 2021-06-08 | $29.60 | $29.60 | 2,980 | — | — |
| 2021-06-07 | $29.60 | $29.60 | 9,420 | — | — |
| 2021-06-04 | $29.60 | $29.60 | 4,720 | — | — |
| 2021-06-03 | $29.80 | $29.80 | 9,330 | — | — |
| 2021-06-02 | $30.20 | $30.20 | 7,835 | — | — |
| 2021-06-01 | $29.40 | $29.40 | 24,415 | — | — |
| 2021-05-28 | $27.60 | $27.60 | 2,480 | — | — |
| 2021-05-27 | $28.00 | $28.00 | 10,500 | — | — |
| 2021-05-26 | $26.60 | $26.60 | 3,530 | — | — |
| 2021-05-25 | $27.00 | $27.00 | 4,235 | — | — |
| 2021-05-24 | $26.80 | $26.80 | 6,175 | — | — |
| 2021-05-21 | $27.60 | $27.60 | 3,865 | — | — |
| 2021-05-20 | $27.20 | $27.20 | 3,635 | — | — |
| 2021-05-19 | $27.00 | $27.00 | 12,430 | — | — |
| 2021-05-18 | $28.00 | $28.00 | 4,265 | — | — |
| 2021-05-17 | $27.20 | $27.20 | 3,685 | — | — |
| 2021-05-14 | $26.40 | $26.40 | 7,120 | — | — |
| 2021-05-13 | $26.80 | $26.80 | 12,090 | — | — |
| 2021-05-12 | $30.20 | $30.20 | 49,100 | — | — |
| 2021-05-11 | $29.00 | $29.00 | 5,970 | — | — |
| 2021-05-10 | $29.80 | $29.80 | 14,885 | — | — |
| 2021-05-07 | $27.40 | $27.40 | 4,670 | — | — |
| 2021-05-06 | $27.00 | $27.00 | 9,435 | — | — |
| 2021-05-05 | $28.80 | $28.80 | 6,575 | — | — |
| 2021-05-04 | $28.40 | $28.40 | 30,810 | — | — |
| 2021-05-03 | $26.60 | $26.60 | 13,810 | — | — |
| 2021-04-30 | $25.40 | $25.40 | 3,815 | — | — |
| 2021-04-29 | $26.40 | $26.40 | 18,890 | — | — |
| 2021-04-28 | $28.20 | $28.20 | 23,510 | — | — |
| 2021-04-27 | $27.00 | $27.00 | 16,380 | — | — |
| 2021-04-26 | $26.60 | $26.60 | 11,775 | — | — |
| 2021-04-23 | $24.60 | $24.60 | 11,765 | — | — |
| 2021-04-22 | $24.20 | $24.20 | 9,905 | — | — |
| 2021-04-21 | $23.40 | $23.40 | 9,845 | — | — |
| 2021-04-20 | $22.20 | $22.20 | 17,935 | — | — |
| 2021-04-19 | $23.40 | $23.40 | 8,445 | — | — |
| 2021-04-16 | $23.40 | $23.40 | 11,000 | — | — |
| 2021-04-15 | $23.60 | $23.60 | 16,195 | — | — |
| 2021-04-14 | $25.60 | $25.60 | 25,170 | — | — |
| 2021-04-13 | $25.60 | $25.60 | 15,245 | — | — |
| 2021-04-12 | $27.00 | $27.00 | 19,000 | — | — |
| 2021-04-09 | $29.60 | $29.60 | 8,900 | — | — |
| 2021-04-08 | $29.60 | $29.60 | 6,635 | — | — |
| 2021-04-07 | $29.40 | $29.40 | 12,540 | — | — |
| 2021-04-06 | $30.20 | $30.20 | 45,085 | — | — |
| 2021-04-05 | $29.20 | $29.20 | 17,265 | — | — |
| 2021-04-01 | $30.20 | $30.20 | 47,290 | — | — |
| 2021-03-31 | $29.20 | $29.20 | 6,820 | — | — |
| 2021-03-30 | $28.60 | $28.60 | 13,505 | — | — |
| 2021-03-29 | $28.60 | $28.60 | 20,125 | — | — |
| 2021-03-26 | $29.80 | $29.80 | 17,485 | — | — |
| 2021-03-25 | $31.00 | $31.00 | 38,580 | — | — |
| 2021-03-24 | $30.00 | $30.00 | 95,980 | — | — |
| 2021-03-23 | $33.40 | $33.40 | 576,375 | — | — |
| 2021-03-22 | $30.80 | $30.80 | 7,135 | — | — |
| 2021-03-19 | $30.60 | $30.60 | 24,925 | — | — |
| 2021-03-18 | $29.60 | $29.60 | 44,140 | — | — |
| 2021-03-17 | $31.60 | $31.60 | 12,995 | — | — |
| 2021-03-16 | $32.60 | $32.60 | 24,855 | — | — |
| 2021-03-15 | $34.00 | $34.00 | 79,520 | — | — |
| 2021-03-12 | $32.80 | $32.80 | 57,300 | — | — |
| 2021-03-11 | $31.40 | $31.40 | 20,360 | — | — |
| 2021-03-10 | $31.40 | $31.40 | 117,450 | — | — |
| 2021-03-09 | $29.20 | $29.20 | 12,210 | — | — |
| 2021-03-08 | $28.60 | $28.60 | 38,915 | — | — |
| 2021-03-05 | $29.20 | $29.20 | 44,720 | — | — |
| 2021-03-04 | $28.80 | $28.80 | 82,830 | — | — |
| 2021-03-03 | $31.00 | $31.00 | 41,050 | — | — |
| 2021-03-02 | $30.60 | $30.60 | 28,885 | — | — |
| 2021-03-01 | $32.60 | $32.60 | 26,275 | — | — |
| 2021-02-26 | $32.00 | $32.00 | 63,070 | — | — |
| 2021-02-25 | $33.60 | $33.60 | 73,610 | — | — |
| 2021-02-24 | $36.00 | $36.00 | 235,105 | — | — |
| 2021-02-23 | $35.00 | $35.00 | 141,980 | — | — |
| 2021-02-22 | $40.00 | $40.00 | 494,245 | — | — |
| 2021-02-19 | $37.20 | $37.20 | 67,845 | — | — |
| 2021-02-18 | $36.80 | $36.80 | 127,165 | — | — |
| 2021-02-17 | $36.40 | $36.40 | 57,935 | — | — |
| 2021-02-16 | $38.80 | $38.80 | 134,640 | — | — |
| 2021-02-12 | $35.20 | $35.20 | 78,045 | — | — |
| 2021-02-11 | $36.40 | $36.40 | 112,230 | — | — |
| 2021-02-10 | $39.40 | $39.40 | 359,535 | — | — |
| 2021-02-09 | $35.60 | $35.60 | 269,395 | — | — |
| 2021-02-08 | $34.20 | $34.20 | 173,995 | — | — |
| 2021-02-05 | $31.60 | $31.60 | 178,605 | — | — |
| 2021-02-04 | $32.20 | $32.20 | 170,200 | — | — |
| 2021-02-03 | $31.00 | $31.00 | 292,235 | — | — |
| 2021-02-02 | $35.00 | $35.00 | 89,420 | — | — |
| 2021-02-01 | $37.20 | $37.20 | 155,555 | — | — |
| 2021-01-29 | $42.20 | $42.20 | 372,690 | — | — |
| 2021-01-28 | $57.80 | $57.80 | 2,043,185 | — | — |
| 2021-01-27 | $28.60 | $28.60 | 17,515 | — | — |
| 2021-01-26 | $31.00 | $31.00 | 24,440 | — | — |
| 2021-01-25 | $31.60 | $31.60 | 56,055 | — | — |
| 2021-01-22 | $30.80 | $30.80 | 23,475 | — | — |
| 2021-01-21 | $28.60 | $28.60 | 12,875 | — | — |
| 2021-01-20 | $28.40 | $28.40 | 15,390 | — | — |
| 2021-01-19 | $27.80 | $27.80 | 10,945 | — | — |
| 2021-01-15 | $27.40 | $27.40 | 6,815 | — | — |
| 2021-01-14 | $28.60 | $28.60 | 14,585 | — | — |
| 2021-01-13 | $27.00 | $27.00 | 23,060 | — | — |
| 2021-01-12 | $30.00 | $30.00 | 49,670 | — | — |
| 2021-01-11 | $28.20 | $28.20 | 24,085 | — | — |
| 2021-01-08 | $27.40 | $27.40 | 20,120 | — | — |
| 2021-01-07 | $27.00 | $27.00 | 14,225 | — | — |
| 2021-01-06 | $25.40 | $25.40 | 19,330 | — | — |
| 2021-01-05 | $27.00 | $27.00 | 83,385 | — | — |
| 2021-01-04 | $27.00 | $27.00 | 42,615 | — | — |