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
- 2000-01-05 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 | $23.22 | $23.22 | 9,058 | — | — |
| 2021-12-30 | $22.00 | $22.00 | 5,604 | — | — |
| 2021-12-29 | $22.30 | $22.30 | 1,098 | — | — |
| 2021-12-28 | $22.50 | $22.50 | 1,803 | — | — |
| 2021-12-27 | $24.22 | $24.22 | 456 | — | — |
| 2021-12-23 | $24.60 | $24.60 | 208 | — | — |
| 2021-12-22 | $24.70 | $24.70 | 1,834 | — | — |
| 2021-12-21 | $24.45 | $24.45 | 1,943 | — | — |
| 2021-12-20 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-17 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-16 | $24.00 | $24.00 | 0 | — | — |
| 2021-12-15 | $24.00 | $24.00 | 1,395 | — | — |
| 2021-12-14 | $24.50 | $24.50 | 0 | — | — |
| 2021-12-13 | $24.50 | $24.50 | 6,987 | — | — |
| 2021-12-10 | $24.36 | $24.36 | 213 | — | — |
| 2021-12-09 | $24.90 | $24.90 | 510 | — | — |
| 2021-12-08 | $25.53 | $25.53 | 212 | — | — |
| 2021-12-07 | $24.80 | $24.80 | 0 | — | — |
| 2021-12-06 | $24.80 | $24.80 | 0 | — | — |
| 2021-12-03 | $24.80 | $24.80 | 0 | — | — |
| 2021-12-02 | $24.80 | $24.80 | 5,743 | — | — |
| 2021-12-01 | $25.76 | $25.76 | 5,829 | — | — |
| 2021-11-30 | $25.30 | $25.30 | 7,970 | — | — |
| 2021-11-29 | $27.16 | $27.16 | 6,764 | — | — |
| 2021-11-26 | $29.15 | $29.15 | 0 | — | — |
| 2021-11-24 | $29.15 | $29.15 | 5,801 | — | — |
| 2021-11-23 | $30.55 | $30.55 | 1,849 | — | — |
| 2021-11-22 | $31.40 | $31.40 | 3,260 | — | — |
| 2021-11-19 | $30.15 | $30.15 | 1,747 | — | — |
| 2021-11-18 | $31.26 | $31.26 | 14,333 | — | — |
| 2021-11-17 | $33.22 | $33.22 | 10,353 | — | — |
| 2021-11-16 | $33.35 | $33.35 | 7,595 | — | — |
| 2021-11-15 | $34.23 | $34.23 | 16,998 | — | — |
| 2021-11-12 | $31.31 | $31.31 | 11,886 | — | — |
| 2021-11-11 | $33.93 | $33.93 | 22,844 | — | — |
| 2021-11-10 | $30.30 | $30.30 | 10,866 | — | — |
| 2021-11-09 | $33.10 | $33.10 | 15,710 | — | — |
| 2021-11-08 | $33.65 | $33.65 | 5,291 | — | — |
| 2021-11-05 | $32.50 | $32.50 | 21,528 | — | — |
| 2021-11-04 | $34.83 | $34.83 | 11,330 | — | — |
| 2021-11-03 | $33.61 | $33.61 | 41,255 | — | — |
| 2021-11-02 | $32.70 | $32.70 | 8,466 | — | — |
| 2021-11-01 | $28.50 | $28.50 | 6,451 | — | — |
| 2021-10-29 | $28.95 | $28.95 | 0 | — | — |
| 2021-10-28 | $28.95 | $28.95 | 28,734 | — | — |
| 2021-10-27 | $28.48 | $28.48 | 11,933 | — | — |
| 2021-10-26 | $28.91 | $28.91 | 18,199 | — | — |
| 2021-10-25 | $29.50 | $29.50 | 0 | — | — |
| 2021-10-22 | $29.50 | $29.50 | 877 | — | — |
| 2021-10-21 | $29.60 | $29.60 | 1,188 | — | — |
| 2021-10-20 | $28.95 | $28.95 | 0 | — | — |
| 2021-10-19 | $28.95 | $28.95 | 215 | — | — |
| 2021-10-18 | $28.81 | $28.81 | 21,464 | — | — |
| 2021-10-15 | $28.45 | $28.45 | 25,378 | — | — |
| 2021-10-14 | $27.25 | $27.25 | 13,985 | — | — |
| 2021-10-13 | $27.80 | $27.80 | 4,148 | — | — |
| 2021-10-12 | $27.80 | $27.80 | 5,260 | — | — |
| 2021-10-11 | $27.55 | $27.55 | 9,838 | — | — |
| 2021-10-08 | $27.34 | $27.34 | 4,427 | — | — |
| 2021-10-07 | $27.85 | $27.85 | 1,084 | — | — |
| 2021-10-06 | $27.51 | $27.51 | 16,071 | — | — |
| 2021-10-05 | $26.88 | $26.88 | 7,588 | — | — |
| 2021-10-04 | $26.85 | $26.85 | 16,866 | — | — |
| 2021-10-01 | $24.92 | $24.92 | 27,439 | — | — |
| 2021-09-30 | $22.70 | $22.70 | 17,358 | — | — |
| 2021-09-29 | $23.00 | $23.00 | 680 | — | — |
| 2021-09-28 | $23.35 | $23.35 | 10,552 | — | — |
| 2021-09-27 | $24.50 | $24.50 | 1,542 | — | — |
| 2021-09-24 | $25.00 | $25.00 | 1,632 | — | — |
| 2021-09-23 | $25.20 | $25.20 | 1,893 | — | — |
| 2021-09-22 | $25.50 | $25.50 | 1,601 | — | — |
| 2021-09-21 | $25.14 | $25.14 | 4,254 | — | — |
| 2021-09-20 | $24.99 | $24.99 | 8,894 | — | — |
| 2021-09-17 | $25.49 | $25.49 | 3,857 | — | — |
| 2021-09-16 | $25.50 | $25.50 | 3,683 | — | — |
| 2021-09-15 | $25.60 | $25.60 | 12,499 | — | — |
| 2021-09-14 | $24.79 | $24.79 | 3,387 | — | — |
| 2021-09-13 | $25.80 | $25.80 | 1,702 | — | — |
| 2021-09-10 | $25.90 | $25.90 | 27,316 | — | — |
| 2021-09-09 | $25.50 | $25.50 | 29,836 | — | — |
| 2021-09-08 | $25.00 | $25.00 | 19,718 | — | — |
| 2021-09-07 | $24.80 | $24.80 | 29,712 | — | — |
| 2021-09-03 | $25.00 | $25.00 | 8,994 | — | — |
| 2021-09-02 | $24.00 | $24.00 | 1,115 | — | — |
| 2021-09-01 | $24.05 | $24.05 | 2,745 | — | — |
| 2021-08-31 | $24.15 | $24.15 | 13,235 | — | — |
| 2021-08-30 | $24.01 | $24.01 | 8,979 | — | — |
| 2021-08-27 | $24.27 | $24.27 | 2,531 | — | — |
| 2021-08-26 | $24.40 | $24.40 | 2,433 | — | — |
| 2021-08-25 | $24.00 | $24.00 | 5,389 | — | — |
| 2021-08-24 | $23.68 | $23.68 | 5,117 | — | — |
| 2021-08-23 | $24.05 | $24.05 | 6,403 | — | — |
| 2021-08-20 | $22.55 | $22.55 | 6,809 | — | — |
| 2021-08-19 | $24.34 | $24.34 | 13,475 | — | — |
| 2021-08-18 | $22.23 | $22.23 | 707 | — | — |
| 2021-08-17 | $23.75 | $23.75 | 0 | — | — |
| 2021-08-16 | $23.75 | $23.75 | 0 | — | — |
| 2021-08-13 | $23.75 | $23.75 | 6,807 | — | — |
| 2021-08-12 | $25.72 | $25.72 | 7,255 | — | — |
| 2021-08-11 | $24.00 | $24.00 | 8,323 | — | — |
| 2021-08-10 | $23.09 | $23.09 | 3,725 | — | — |
| 2021-08-09 | $23.00 | $23.00 | 13,980 | — | — |
| 2021-08-06 | $23.25 | $23.25 | 8,017 | — | — |
| 2021-08-05 | $22.40 | $22.40 | 0 | — | — |
| 2021-08-04 | $22.40 | $22.40 | 0 | — | — |
| 2021-08-03 | $22.40 | $22.40 | 0 | — | — |
| 2021-08-02 | $22.40 | $22.40 | 13,317 | — | — |
| 2021-07-30 | $21.79 | $21.79 | 1,145 | — | — |
| 2021-07-29 | $22.44 | $22.44 | 0 | — | — |
| 2021-07-28 | $22.44 | $22.44 | 2,091 | — | — |
| 2021-07-27 | $23.09 | $23.09 | 3,343 | — | — |
| 2021-07-26 | $23.71 | $23.71 | 9,137 | — | — |
| 2021-07-23 | $22.04 | $22.04 | 2,312 | — | — |
| 2021-07-22 | $22.17 | $22.17 | 2,016 | — | — |
| 2021-07-21 | $22.57 | $22.57 | 1,448 | — | — |
| 2021-07-20 | $22.02 | $22.02 | 15,964 | — | — |
| 2021-07-19 | $22.01 | $22.01 | 5,957 | — | — |
| 2021-07-16 | $21.95 | $21.95 | 0 | — | — |
| 2021-07-15 | $21.95 | $21.95 | 0 | — | — |
| 2021-07-14 | $21.95 | $21.95 | 1,692 | — | — |
| 2021-07-13 | $21.95 | $21.95 | 1,124 | — | — |
| 2021-07-12 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-09 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-08 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-07 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-06 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-02 | $23.10 | $23.10 | 0 | — | — |
| 2021-07-01 | $23.10 | $23.10 | 436 | — | — |
| 2021-06-30 | $23.15 | $23.15 | 1,065 | — | — |
| 2021-06-29 | $23.10 | $23.10 | 1,211 | — | — |
| 2021-06-28 | $23.55 | $23.55 | 881 | — | — |
| 2021-06-25 | $23.85 | $23.85 | 1,811 | — | — |
| 2021-06-24 | $23.10 | $23.10 | 0 | — | — |
| 2021-06-23 | $23.10 | $23.10 | 2,099 | — | — |
| 2021-06-22 | $23.20 | $23.20 | 3,480 | — | — |
| 2021-06-21 | $22.99 | $22.99 | 3,328 | — | — |
| 2021-06-18 | $22.80 | $22.80 | 4,693 | — | — |
| 2021-06-17 | $23.05 | $23.05 | 18,734 | — | — |
| 2021-06-16 | $22.31 | $22.31 | 2,623 | — | — |
| 2021-06-15 | $24.01 | $24.01 | 2,521 | — | — |
| 2021-06-14 | $23.50 | $23.50 | 3,871 | — | — |
| 2021-06-11 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-10 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-09 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-08 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-07 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-04 | $24.45 | $24.45 | 0 | — | — |
| 2021-06-03 | $24.45 | $24.45 | 432 | — | — |
| 2021-06-02 | $22.85 | $22.85 | 2,334 | — | — |
| 2021-06-01 | $26.33 | $26.33 | 2,391 | — | — |
| 2021-05-28 | $26.82 | $26.82 | 2,273 | — | — |
| 2021-05-27 | $27.36 | $27.36 | 5,790 | — | — |
| 2021-05-26 | $25.10 | $25.10 | 15,107 | — | — |
| 2021-05-25 | $27.73 | $27.73 | 133,382 | — | — |
| 2021-05-24 | $21.06 | $21.06 | 2,431 | — | — |
| 2021-05-21 | $21.59 | $21.59 | 1,374 | — | — |
| 2021-05-20 | $18.44 | $18.44 | 681 | — | — |
| 2021-05-19 | $20.79 | $20.79 | 3,013 | — | — |
| 2021-05-18 | $21.37 | $21.37 | 3,537 | — | — |
| 2021-05-17 | $20.79 | $20.79 | 2,951 | — | — |
| 2021-05-14 | $19.60 | $19.60 | 2,609 | — | — |
| 2021-05-13 | $20.27 | $20.27 | 0 | — | — |
| 2021-05-12 | $20.27 | $20.27 | 490 | — | — |
| 2021-05-11 | $19.50 | $19.50 | 0 | — | — |
| 2021-05-10 | $19.50 | $19.50 | 1,600 | — | — |
| 2021-05-07 | $20.09 | $20.09 | 1,277 | — | — |
| 2021-05-06 | $19.99 | $19.99 | 0 | — | — |
| 2021-05-05 | $19.99 | $19.99 | 2,583 | — | — |
| 2021-05-04 | $19.11 | $19.11 | 0 | — | — |
| 2021-05-03 | $19.11 | $19.11 | 369 | — | — |
| 2021-04-30 | $20.50 | $20.50 | 0 | — | — |
| 2021-04-29 | $20.50 | $20.50 | 0 | — | — |
| 2021-04-28 | $20.50 | $20.50 | 0 | — | — |
| 2021-04-27 | $20.50 | $20.50 | 209 | — | — |
| 2021-04-26 | $20.54 | $20.54 | 0 | — | — |
| 2021-04-23 | $20.54 | $20.54 | 1,008 | — | — |
| 2021-04-22 | $21.35 | $21.35 | 352 | — | — |
| 2021-04-21 | $21.20 | $21.20 | 1,773 | — | — |
| 2021-04-20 | $20.53 | $20.53 | 0 | — | — |
| 2021-04-19 | $20.53 | $20.53 | 0 | — | — |
| 2021-04-16 | $20.53 | $20.53 | 386 | — | — |
| 2021-04-15 | $22.80 | $22.80 | 0 | — | — |
| 2021-04-14 | $22.80 | $22.80 | 1,147 | — | — |
| 2021-04-13 | $22.05 | $22.05 | 1,523 | — | — |
| 2021-04-12 | $23.15 | $23.15 | 7,026 | — | — |
| 2021-04-09 | $21.46 | $21.46 | 4,163 | — | — |
| 2021-04-08 | $20.89 | $20.89 | 0 | — | — |
| 2021-04-07 | $20.89 | $20.89 | 0 | — | — |
| 2021-04-06 | $20.89 | $20.89 | 0 | — | — |
| 2021-04-05 | $20.89 | $20.89 | 0 | — | — |
| 2021-04-01 | $20.89 | $20.89 | 143 | — | — |
| 2021-03-31 | $20.41 | $20.41 | 0 | — | — |
| 2021-03-30 | $20.41 | $20.41 | 0 | — | — |
| 2021-03-29 | $20.41 | $20.41 | 209 | — | — |
| 2021-03-26 | $20.00 | $20.00 | 389 | — | — |
| 2021-03-25 | $20.00 | $20.00 | 0 | — | — |
| 2021-03-24 | $20.00 | $20.00 | 389 | — | — |
| 2021-03-23 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-22 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-19 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-18 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-17 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-16 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-15 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-12 | $22.20 | $22.20 | 0 | — | — |
| 2021-03-11 | $22.20 | $22.20 | 2,143 | — | — |
| 2021-03-10 | $22.10 | $22.10 | 1,735 | — | — |
| 2021-03-09 | $20.00 | $20.00 | 0 | — | — |
| 2021-03-08 | $20.00 | $20.00 | 0 | — | — |
| 2021-03-05 | $20.00 | $20.00 | 125 | — | — |
| 2021-03-04 | $20.00 | $20.00 | 312 | — | — |
| 2021-03-03 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-02 | $22.00 | $22.00 | 0 | — | — |
| 2021-03-01 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-26 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-25 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-24 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-23 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-22 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-19 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-18 | $22.00 | $22.00 | 0 | — | — |
| 2021-02-17 | $22.00 | $22.00 | 204 | — | — |
| 2021-02-16 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-12 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-11 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-10 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-09 | $21.00 | $21.00 | 112 | — | — |
| 2021-02-08 | $20.30 | $20.30 | 359 | — | — |
| 2021-02-05 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-04 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-03 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-02 | $21.00 | $21.00 | 0 | — | — |
| 2021-02-01 | $21.00 | $21.00 | 0 | — | — |
| 2021-01-29 | $21.00 | $21.00 | 0 | — | — |
| 2021-01-28 | $21.00 | $21.00 | 701 | — | — |
| 2021-01-27 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-26 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-25 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-22 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-21 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-20 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-19 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-15 | $22.55 | $22.55 | 0 | — | — |
| 2021-01-14 | $22.55 | $22.55 | 1,342 | — | — |
| 2021-01-13 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-12 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-11 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-08 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-07 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-06 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-05 | $21.76 | $21.76 | 0 | — | — |
| 2021-01-04 | $21.76 | $21.76 | 0 | — | — |