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
- 2009-07-30 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 | $17.33 | $59.00 | 1,024,700 | — | — |
| 2021-12-30 | $17.51 | $59.62 | 1,484,700 | — | — |
| 2021-12-29 | $17.80 | $59.00 | 775,000 | — | — |
| 2021-12-28 | $17.93 | $59.43 | 706,700 | — | — |
| 2021-12-27 | $17.95 | $59.50 | 609,400 | — | — |
| 2021-12-23 | $17.83 | $59.10 | 682,600 | — | — |
| 2021-12-22 | $17.64 | $58.47 | 939,100 | — | — |
| 2021-12-21 | $17.54 | $58.14 | 1,112,400 | — | — |
| 2021-12-20 | $17.01 | $56.38 | 2,045,700 | — | — |
| 2021-12-17 | $17.43 | $57.78 | 3,229,900 | — | — |
| 2021-12-16 | $17.51 | $58.04 | 1,419,500 | — | — |
| 2021-12-15 | $17.81 | $59.04 | 1,675,900 | — | — |
| 2021-12-14 | $17.64 | $58.47 | 1,335,400 | — | — |
| 2021-12-13 | $17.89 | $59.30 | 1,169,100 | — | — |
| 2021-12-10 | $18.14 | $60.13 | 779,600 | — | — |
| 2021-12-09 | $18.25 | $60.49 | 643,500 | — | — |
| 2021-12-08 | $18.38 | $60.93 | 555,000 | — | — |
| 2021-12-07 | $18.31 | $60.69 | 916,400 | — | — |
| 2021-12-06 | $18.23 | $60.43 | 945,100 | — | — |
| 2021-12-03 | $17.86 | $59.20 | 949,000 | — | — |
| 2021-12-02 | $18.03 | $59.77 | 931,400 | — | — |
| 2021-12-01 | $17.58 | $58.27 | 1,748,400 | — | — |
| 2021-11-30 | $17.37 | $57.58 | 3,899,400 | — | — |
| 2021-11-29 | $18.18 | $60.26 | 1,016,200 | — | — |
| 2021-11-26 | $18.38 | $60.93 | 595,100 | — | — |
| 2021-11-24 | $18.56 | $61.52 | 605,100 | — | — |
| 2021-11-23 | $18.47 | $61.22 | 925,200 | — | — |
| 2021-11-22 | $18.28 | $60.59 | 1,070,500 | — | — |
| 2021-11-19 | $18.27 | $60.56 | 986,100 | — | — |
| 2021-11-18 | $18.31 | $60.69 | 1,377,600 | — | — |
| 2021-11-17 | $18.42 | $61.06 | 1,014,200 | — | — |
| 2021-11-16 | $18.71 | $62.02 | 814,400 | — | — |
| 2021-11-15 | $18.70 | $61.99 | 671,000 | — | — |
| 2021-11-12 | $18.77 | $62.22 | 549,400 | — | — |
| 2021-11-11 | $19.01 | $63.01 | 458,600 | — | — |
| 2021-11-10 | $18.88 | $62.58 | 950,500 | — | — |
| 2021-11-09 | $18.79 | $62.28 | 1,880,700 | — | — |
| 2021-11-08 | $19.30 | $63.97 | 1,349,400 | — | — |
| 2021-11-05 | $19.26 | $63.84 | 2,348,300 | — | — |
| 2021-11-04 | $20.10 | $66.63 | 643,100 | — | — |
| 2021-11-03 | $20.11 | $66.66 | 903,800 | — | — |
| 2021-11-02 | $20.13 | $66.73 | 540,400 | — | — |
| 2021-11-01 | $20.35 | $67.46 | 601,900 | — | — |
| 2021-10-29 | $20.15 | $66.79 | 577,400 | — | — |
| 2021-10-28 | $20.18 | $66.89 | 534,100 | — | — |
| 2021-10-27 | $20.10 | $66.63 | 471,200 | — | — |
| 2021-10-26 | $20.16 | $66.83 | 507,000 | — | — |
| 2021-10-25 | $20.42 | $67.69 | 316,900 | — | — |
| 2021-10-22 | $20.33 | $67.39 | 446,200 | — | — |
| 2021-10-21 | $20.44 | $67.75 | 422,500 | — | — |
| 2021-10-20 | $20.22 | $67.02 | 585,900 | — | — |
| 2021-10-19 | $20.17 | $66.86 | 565,500 | — | — |
| 2021-10-18 | $20.07 | $66.53 | 612,900 | — | — |
| 2021-10-15 | $19.95 | $66.13 | 659,600 | — | — |
| 2021-10-14 | $20.02 | $66.36 | 1,415,800 | — | — |
| 2021-10-13 | $20.60 | $66.73 | 1,146,900 | — | — |
| 2021-10-12 | $20.58 | $66.66 | 1,037,500 | — | — |
| 2021-10-11 | $20.38 | $66.01 | 564,700 | — | — |
| 2021-10-08 | $20.27 | $65.66 | 581,200 | — | — |
| 2021-10-07 | $20.25 | $65.59 | 804,100 | — | — |
| 2021-10-06 | $20.07 | $65.01 | 589,500 | — | — |
| 2021-10-05 | $20.07 | $65.01 | 609,700 | — | — |
| 2021-10-04 | $19.92 | $64.52 | 611,200 | — | — |
| 2021-10-01 | $19.92 | $64.52 | 641,400 | — | — |
| 2021-09-30 | $19.69 | $63.78 | 630,500 | — | — |
| 2021-09-29 | $19.75 | $63.97 | 465,200 | — | — |
| 2021-09-28 | $19.72 | $63.88 | 666,400 | — | — |
| 2021-09-27 | $19.90 | $64.46 | 908,600 | — | — |
| 2021-09-24 | $19.64 | $63.62 | 582,800 | — | — |
| 2021-09-23 | $19.75 | $63.97 | 668,800 | — | — |
| 2021-09-22 | $19.93 | $64.56 | 719,700 | — | — |
| 2021-09-21 | $19.65 | $63.65 | 485,300 | — | — |
| 2021-09-20 | $19.48 | $63.10 | 1,029,300 | — | — |
| 2021-09-17 | $19.77 | $64.04 | 1,817,800 | — | — |
| 2021-09-16 | $19.71 | $63.84 | 576,200 | — | — |
| 2021-09-15 | $19.85 | $64.30 | 446,600 | — | — |
| 2021-09-14 | $19.83 | $64.23 | 548,300 | — | — |
| 2021-09-13 | $19.81 | $64.17 | 580,500 | — | — |
| 2021-09-10 | $19.49 | $63.13 | 451,600 | — | — |
| 2021-09-09 | $19.66 | $63.68 | 980,600 | — | — |
| 2021-09-08 | $19.32 | $62.58 | 494,200 | — | — |
| 2021-09-07 | $19.35 | $62.68 | 836,100 | — | — |
| 2021-09-03 | $19.53 | $63.26 | 403,300 | — | — |
| 2021-09-02 | $19.48 | $63.10 | 389,500 | — | — |
| 2021-09-01 | $19.50 | $63.16 | 553,800 | — | — |
| 2021-08-31 | $19.41 | $62.87 | 627,600 | — | — |
| 2021-08-30 | $19.20 | $62.19 | 758,700 | — | — |
| 2021-08-27 | $19.44 | $62.97 | 751,300 | — | — |
| 2021-08-26 | $19.11 | $61.90 | 506,700 | — | — |
| 2021-08-25 | $19.25 | $62.35 | 732,000 | — | — |
| 2021-08-24 | $19.17 | $62.09 | 695,200 | — | — |
| 2021-08-23 | $18.91 | $61.25 | 739,700 | — | — |
| 2021-08-20 | $18.77 | $60.80 | 1,447,900 | — | — |
| 2021-08-19 | $18.39 | $59.57 | 1,582,000 | — | — |
| 2021-08-18 | $18.60 | $60.25 | 795,000 | — | — |
| 2021-08-17 | $18.81 | $60.93 | 899,000 | — | — |
| 2021-08-16 | $18.83 | $60.99 | 711,700 | — | — |
| 2021-08-13 | $18.91 | $61.25 | 746,900 | — | — |
| 2021-08-12 | $18.87 | $61.12 | 961,300 | — | — |
| 2021-08-11 | $18.85 | $61.06 | 1,098,800 | — | — |
| 2021-08-10 | $18.80 | $60.90 | 1,061,900 | — | — |
| 2021-08-09 | $19.03 | $61.64 | 781,200 | — | — |
| 2021-08-06 | $19.25 | $62.35 | 1,304,900 | — | — |
| 2021-08-05 | $19.60 | $63.49 | 875,200 | — | — |
| 2021-08-04 | $19.50 | $63.16 | 538,500 | — | — |
| 2021-08-03 | $19.75 | $63.97 | 672,600 | — | — |
| 2021-08-02 | $19.67 | $63.71 | 652,700 | — | — |
| 2021-07-30 | $19.72 | $63.88 | 568,700 | — | — |
| 2021-07-29 | $19.92 | $64.52 | 671,100 | — | — |
| 2021-07-28 | $19.65 | $63.65 | 420,400 | — | — |
| 2021-07-27 | $19.61 | $63.52 | 478,600 | — | — |
| 2021-07-26 | $19.69 | $63.78 | 501,200 | — | — |
| 2021-07-23 | $19.43 | $62.94 | 625,500 | — | — |
| 2021-07-22 | $19.54 | $63.29 | 628,000 | — | — |
| 2021-07-21 | $19.87 | $64.36 | 727,700 | — | — |
| 2021-07-20 | $19.56 | $63.36 | 834,000 | — | — |
| 2021-07-19 | $19.38 | $62.77 | 1,277,300 | — | — |
| 2021-07-16 | $19.59 | $63.45 | 692,500 | — | — |
| 2021-07-15 | $19.62 | $63.55 | 843,100 | — | — |
| 2021-07-14 | $19.50 | $63.16 | 1,443,400 | — | — |
| 2021-07-13 | $20.51 | $64.91 | 1,318,600 | — | — |
| 2021-07-12 | $20.97 | $66.37 | 761,100 | — | — |
| 2021-07-09 | $21.01 | $66.49 | 879,500 | — | — |
| 2021-07-08 | $20.39 | $64.53 | 934,400 | — | — |
| 2021-07-07 | $20.60 | $65.20 | 648,000 | — | — |
| 2021-07-06 | $20.88 | $66.08 | 759,100 | — | — |
| 2021-07-02 | $21.00 | $66.46 | 405,400 | — | — |
| 2021-07-01 | $21.07 | $66.68 | 539,200 | — | — |
| 2021-06-30 | $21.06 | $66.65 | 474,800 | — | — |
| 2021-06-29 | $20.83 | $65.93 | 532,600 | — | — |
| 2021-06-28 | $21.04 | $66.59 | 660,400 | — | — |
| 2021-06-25 | $21.25 | $67.25 | 2,330,400 | — | — |
| 2021-06-24 | $21.30 | $67.41 | 846,900 | — | — |
| 2021-06-23 | $20.79 | $65.80 | 801,900 | — | — |
| 2021-06-22 | $20.93 | $66.24 | 1,026,200 | — | — |
| 2021-06-21 | $21.04 | $66.59 | 937,700 | — | — |
| 2021-06-18 | $20.85 | $65.99 | 1,930,600 | — | — |
| 2021-06-17 | $20.83 | $65.93 | 1,389,300 | — | — |
| 2021-06-16 | $20.73 | $65.61 | 1,162,400 | — | — |
| 2021-06-15 | $20.22 | $63.99 | 1,458,800 | — | — |
| 2021-06-14 | $20.47 | $64.79 | 1,419,400 | — | — |
| 2021-06-11 | $20.67 | $65.42 | 584,500 | — | — |
| 2021-06-10 | $20.64 | $65.32 | 636,000 | — | — |
| 2021-06-09 | $20.74 | $65.64 | 994,800 | — | — |
| 2021-06-08 | $20.64 | $65.32 | 1,119,800 | — | — |
| 2021-06-07 | $20.35 | $64.41 | 1,178,800 | — | — |
| 2021-06-04 | $19.94 | $63.11 | 624,500 | — | — |
| 2021-06-03 | $19.61 | $62.06 | 476,000 | — | — |
| 2021-06-02 | $19.75 | $62.51 | 699,100 | — | — |
| 2021-06-01 | $19.86 | $62.86 | 898,000 | — | — |
| 2021-05-28 | $19.60 | $62.03 | 568,600 | — | — |
| 2021-05-27 | $19.36 | $61.27 | 738,500 | — | — |
| 2021-05-26 | $19.30 | $61.08 | 394,500 | — | — |
| 2021-05-25 | $19.12 | $60.51 | 698,000 | — | — |
| 2021-05-24 | $19.32 | $61.15 | 446,400 | — | — |
| 2021-05-21 | $19.25 | $60.92 | 604,700 | — | — |
| 2021-05-20 | $19.40 | $61.40 | 690,900 | — | — |
| 2021-05-19 | $18.95 | $59.98 | 1,490,400 | — | — |
| 2021-05-18 | $19.10 | $60.45 | 767,200 | — | — |
| 2021-05-17 | $19.14 | $60.58 | 837,000 | — | — |
| 2021-05-14 | $19.12 | $60.51 | 759,900 | — | — |
| 2021-05-13 | $18.80 | $59.50 | 1,168,000 | — | — |
| 2021-05-12 | $18.57 | $58.77 | 1,945,500 | — | — |
| 2021-05-11 | $19.09 | $60.42 | 993,500 | — | — |
| 2021-05-10 | $19.36 | $61.27 | 801,200 | — | — |
| 2021-05-07 | $19.82 | $62.73 | 546,000 | — | — |
| 2021-05-06 | $19.68 | $62.29 | 873,200 | — | — |
| 2021-05-05 | $20.14 | $63.74 | 955,900 | — | — |
| 2021-05-04 | $19.97 | $63.20 | 739,100 | — | — |
| 2021-05-03 | $20.13 | $63.71 | 823,300 | — | — |
| 2021-04-30 | $20.05 | $63.46 | 627,500 | — | — |
| 2021-04-29 | $20.09 | $63.58 | 465,600 | — | — |
| 2021-04-28 | $20.08 | $63.55 | 454,500 | — | — |
| 2021-04-27 | $19.87 | $62.89 | 490,300 | — | — |
| 2021-04-26 | $19.78 | $62.60 | 466,800 | — | — |
| 2021-04-23 | $19.78 | $62.60 | 815,500 | — | — |
| 2021-04-22 | $19.40 | $61.40 | 503,000 | — | — |
| 2021-04-21 | $19.29 | $61.05 | 621,000 | — | — |
| 2021-04-20 | $19.08 | $60.39 | 915,800 | — | — |
| 2021-04-19 | $19.49 | $61.68 | 828,900 | — | — |
| 2021-04-16 | $19.69 | $62.32 | 835,600 | — | — |
| 2021-04-15 | $19.83 | $62.76 | 744,200 | — | — |
| 2021-04-14 | $19.67 | $62.25 | 1,184,300 | — | — |
| 2021-04-13 | $20.49 | $63.36 | 1,084,400 | — | — |
| 2021-04-12 | $20.47 | $63.30 | 880,900 | — | — |
| 2021-04-09 | $20.29 | $62.74 | 634,600 | — | — |
| 2021-04-08 | $20.36 | $62.96 | 721,800 | — | — |
| 2021-04-07 | $20.00 | $61.85 | 642,800 | — | — |
| 2021-04-06 | $20.10 | $62.16 | 812,200 | — | — |
| 2021-04-05 | $20.15 | $62.31 | 726,900 | — | — |
| 2021-04-01 | $19.99 | $61.82 | 553,700 | — | — |
| 2021-03-31 | $19.60 | $60.61 | 1,084,400 | — | — |
| 2021-03-30 | $19.85 | $61.38 | 681,500 | — | — |
| 2021-03-29 | $19.47 | $60.21 | 534,900 | — | — |
| 2021-03-26 | $19.74 | $61.04 | 737,000 | — | — |
| 2021-03-25 | $19.47 | $60.21 | 1,126,400 | — | — |
| 2021-03-24 | $19.07 | $58.97 | 744,600 | — | — |
| 2021-03-23 | $19.18 | $59.31 | 564,000 | — | — |
| 2021-03-22 | $19.55 | $60.45 | 643,800 | — | — |
| 2021-03-19 | $19.53 | $60.39 | 1,948,600 | — | — |
| 2021-03-18 | $19.22 | $59.43 | 671,900 | — | — |
| 2021-03-17 | $19.85 | $61.38 | 593,400 | — | — |
| 2021-03-16 | $19.82 | $61.29 | 1,093,600 | — | — |
| 2021-03-15 | $19.75 | $61.07 | 515,000 | — | — |
| 2021-03-12 | $19.63 | $60.70 | 634,400 | — | — |
| 2021-03-11 | $19.60 | $60.61 | 2,193,400 | — | — |
| 2021-03-10 | $19.16 | $59.25 | 829,900 | — | — |
| 2021-03-09 | $19.05 | $58.91 | 542,400 | — | — |
| 2021-03-08 | $18.87 | $58.35 | 1,260,200 | — | — |
| 2021-03-05 | $18.67 | $57.73 | 1,317,000 | — | — |
| 2021-03-04 | $18.66 | $57.70 | 1,256,100 | — | — |
| 2021-03-03 | $18.80 | $58.14 | 947,000 | — | — |
| 2021-03-02 | $18.86 | $58.32 | 2,357,400 | — | — |
| 2021-03-01 | $19.32 | $59.74 | 458,100 | — | — |
| 2021-02-26 | $18.97 | $58.66 | 621,100 | — | — |
| 2021-02-25 | $18.79 | $58.10 | 694,000 | — | — |
| 2021-02-24 | $19.46 | $60.18 | 673,100 | — | — |
| 2021-02-23 | $18.97 | $58.66 | 488,300 | — | — |
| 2021-02-22 | $19.12 | $59.13 | 608,600 | — | — |
| 2021-02-19 | $18.95 | $58.60 | 496,600 | — | — |
| 2021-02-18 | $18.58 | $57.46 | 777,300 | — | — |
| 2021-02-17 | $19.04 | $58.88 | 895,000 | — | — |
| 2021-02-16 | $19.86 | $61.41 | 2,285,200 | — | — |
| 2021-02-12 | $18.68 | $57.76 | 1,124,500 | — | — |
| 2021-02-11 | $18.55 | $57.36 | 469,500 | — | — |
| 2021-02-10 | $18.51 | $57.24 | 520,200 | — | — |
| 2021-02-09 | $18.30 | $56.59 | 800,500 | — | — |
| 2021-02-08 | $18.54 | $57.33 | 731,800 | — | — |
| 2021-02-05 | $18.59 | $57.49 | 1,549,800 | — | — |
| 2021-02-04 | $18.72 | $57.89 | 963,900 | — | — |
| 2021-02-03 | $18.24 | $56.40 | 894,300 | — | — |
| 2021-02-02 | $17.95 | $55.51 | 831,000 | — | — |
| 2021-02-01 | $17.40 | $53.81 | 713,600 | — | — |
| 2021-01-29 | $17.25 | $53.34 | 927,800 | — | — |
| 2021-01-28 | $17.53 | $54.21 | 661,200 | — | — |
| 2021-01-27 | $17.26 | $53.37 | 1,142,600 | — | — |
| 2021-01-26 | $17.76 | $54.92 | 1,113,300 | — | — |
| 2021-01-25 | $18.00 | $55.66 | 543,200 | — | — |
| 2021-01-22 | $17.98 | $55.60 | 767,800 | — | — |
| 2021-01-21 | $17.66 | $54.61 | 790,600 | — | — |
| 2021-01-20 | $17.44 | $53.93 | 533,800 | — | — |
| 2021-01-19 | $17.17 | $53.10 | 924,600 | — | — |
| 2021-01-15 | $17.22 | $53.25 | 775,700 | — | — |
| 2021-01-14 | $17.38 | $53.74 | 509,100 | — | — |
| 2021-01-13 | $17.28 | $53.44 | 496,100 | — | — |
| 2021-01-12 | $17.54 | $54.24 | 585,600 | — | — |
| 2021-01-11 | $17.37 | $53.71 | 568,000 | — | — |
| 2021-01-08 | $17.41 | $53.84 | 719,100 | — | — |
| 2021-01-07 | $17.38 | $53.74 | 554,600 | — | — |
| 2021-01-06 | $17.28 | $53.44 | 1,255,400 | — | — |
| 2021-01-05 | $17.00 | $52.57 | 797,700 | — | — |
| 2021-01-04 | $17.06 | $52.75 | 1,461,900 | — | — |