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
- 1998-12-28 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 | $19.32 | $20.02 | 17,000 | — | — |
| 2021-12-30 | $18.75 | $19.43 | 12,000 | — | — |
| 2021-12-29 | $19.39 | $20.09 | 26,900 | — | — |
| 2021-12-28 | $19.25 | $19.94 | 14,700 | — | — |
| 2021-12-27 | $19.41 | $20.11 | 10,000 | — | — |
| 2021-12-23 | $18.63 | $19.30 | 10,200 | — | — |
| 2021-12-22 | $17.77 | $18.41 | 25,100 | — | — |
| 2021-12-21 | $17.93 | $18.58 | 19,800 | — | — |
| 2021-12-20 | $18.10 | $18.75 | 32,200 | — | — |
| 2021-12-17 | $19.08 | $19.77 | 32,800 | — | — |
| 2021-12-16 | $20.28 | $21.01 | 34,200 | — | — |
| 2021-12-15 | $20.00 | $20.72 | 55,600 | — | — |
| 2021-12-14 | $20.46 | $21.20 | 271,200 | — | — |
| 2021-12-13 | $19.00 | $19.68 | 37,300 | — | — |
| 2021-12-10 | $18.52 | $19.19 | 27,600 | — | — |
| 2021-12-09 | $17.76 | $18.40 | 22,000 | — | — |
| 2021-12-08 | $17.48 | $18.11 | 22,100 | — | — |
| 2021-12-07 | $17.61 | $18.24 | 27,200 | — | — |
| 2021-12-06 | $16.13 | $16.71 | 31,100 | — | — |
| 2021-12-03 | $16.51 | $17.11 | 15,700 | — | — |
| 2021-12-02 | $16.43 | $17.02 | 16,300 | — | — |
| 2021-12-01 | $16.84 | $17.45 | 15,700 | — | — |
| 2021-11-30 | $17.57 | $18.20 | 29,400 | — | — |
| 2021-11-29 | $16.90 | $17.51 | 52,500 | — | — |
| 2021-11-26 | $17.69 | $18.33 | 16,100 | — | — |
| 2021-11-24 | $19.13 | $19.82 | 14,900 | — | — |
| 2021-11-23 | $18.76 | $19.44 | 40,000 | — | — |
| 2021-11-22 | $19.19 | $19.88 | 45,600 | — | — |
| 2021-11-19 | $20.57 | $21.31 | 26,700 | — | — |
| 2021-11-18 | $22.47 | $23.28 | 13,000 | — | — |
| 2021-11-17 | $23.88 | $24.74 | 10,600 | — | — |
| 2021-11-16 | $24.72 | $25.61 | 7,000 | — | — |
| 2021-11-15 | $24.46 | $25.34 | 23,100 | — | — |
| 2021-11-12 | $24.97 | $25.87 | 6,700 | — | — |
| 2021-11-11 | $24.40 | $25.28 | 17,300 | — | — |
| 2021-11-10 | $24.45 | $25.33 | 19,600 | — | — |
| 2021-11-09 | $25.29 | $26.20 | 14,900 | — | — |
| 2021-11-08 | $26.00 | $26.94 | 24,100 | — | — |
| 2021-11-05 | $25.46 | $26.38 | 9,400 | — | — |
| 2021-11-04 | $23.98 | $24.84 | 15,500 | — | — |
| 2021-11-03 | $25.21 | $26.12 | 24,800 | — | — |
| 2021-11-02 | $26.40 | $27.35 | 30,900 | — | — |
| 2021-11-01 | $26.82 | $27.79 | 12,900 | — | — |
| 2021-10-29 | $26.53 | $27.49 | 8,000 | — | — |
| 2021-10-28 | $26.28 | $27.23 | 22,800 | — | — |
| 2021-10-27 | $25.75 | $26.68 | 21,700 | — | — |
| 2021-10-26 | $26.71 | $27.67 | 47,800 | — | — |
| 2021-10-25 | $27.00 | $27.97 | 26,400 | — | — |
| 2021-10-22 | $26.80 | $27.77 | 39,000 | — | — |
| 2021-10-21 | $26.25 | $27.20 | 33,900 | — | — |
| 2021-10-20 | $26.55 | $27.51 | 41,500 | — | — |
| 2021-10-19 | $26.94 | $27.59 | 34,900 | — | — |
| 2021-10-18 | $26.11 | $26.74 | 43,100 | — | — |
| 2021-10-15 | $25.96 | $26.59 | 90,500 | — | — |
| 2021-10-14 | $26.43 | $27.07 | 29,200 | — | — |
| 2021-10-13 | $25.86 | $26.48 | 23,000 | — | — |
| 2021-10-12 | $25.10 | $25.71 | 41,600 | — | — |
| 2021-10-11 | $24.41 | $25.00 | 36,100 | — | — |
| 2021-10-08 | $24.57 | $25.16 | 25,800 | — | — |
| 2021-10-07 | $24.93 | $25.53 | 27,400 | — | — |
| 2021-10-06 | $23.71 | $24.28 | 13,900 | — | — |
| 2021-10-05 | $24.83 | $25.43 | 53,100 | — | — |
| 2021-10-04 | $23.00 | $23.55 | 18,600 | — | — |
| 2021-10-01 | $23.46 | $24.03 | 22,000 | — | — |
| 2021-09-30 | $23.48 | $24.05 | 26,100 | — | — |
| 2021-09-29 | $23.35 | $23.91 | 16,400 | — | — |
| 2021-09-28 | $24.35 | $24.94 | 42,500 | — | — |
| 2021-09-27 | $24.10 | $24.68 | 29,600 | — | — |
| 2021-09-24 | $22.17 | $22.70 | 8,500 | — | — |
| 2021-09-23 | $22.32 | $22.86 | 12,100 | — | — |
| 2021-09-22 | $21.96 | $22.49 | 9,800 | — | — |
| 2021-09-21 | $21.42 | $21.94 | 10,300 | — | — |
| 2021-09-20 | $22.42 | $22.96 | 44,500 | — | — |
| 2021-09-17 | $23.52 | $24.09 | 169,000 | — | — |
| 2021-09-16 | $24.29 | $24.88 | 82,000 | — | — |
| 2021-09-15 | $22.92 | $23.47 | 48,500 | — | — |
| 2021-09-14 | $22.01 | $22.54 | 54,500 | — | — |
| 2021-09-13 | $21.11 | $21.62 | 43,500 | — | — |
| 2021-09-10 | $20.81 | $21.31 | 69,800 | — | — |
| 2021-09-09 | $21.06 | $21.57 | 29,800 | — | — |
| 2021-09-08 | $20.50 | $20.99 | 42,300 | — | — |
| 2021-09-07 | $20.51 | $21.00 | 31,400 | — | — |
| 2021-09-03 | $22.00 | $22.53 | 39,800 | — | — |
| 2021-09-02 | $21.33 | $21.84 | 25,200 | — | — |
| 2021-09-01 | $20.41 | $20.90 | 31,600 | — | — |
| 2021-08-31 | $20.20 | $20.69 | 17,900 | — | — |
| 2021-08-30 | $19.92 | $20.40 | 36,400 | — | — |
| 2021-08-27 | $19.45 | $19.92 | 26,100 | — | — |
| 2021-08-26 | $19.11 | $19.57 | 15,700 | — | — |
| 2021-08-25 | $19.50 | $19.97 | 19,500 | — | — |
| 2021-08-24 | $19.34 | $19.81 | 32,700 | — | — |
| 2021-08-23 | $18.21 | $18.65 | 47,700 | — | — |
| 2021-08-20 | $17.04 | $17.45 | 41,100 | — | — |
| 2021-08-19 | $16.44 | $16.84 | 67,700 | — | — |
| 2021-08-18 | $16.94 | $17.35 | 16,500 | — | — |
| 2021-08-17 | $17.05 | $17.46 | 21,200 | — | — |
| 2021-08-16 | $17.02 | $17.43 | 54,800 | — | — |
| 2021-08-13 | $17.25 | $17.67 | 190,000 | — | — |
| 2021-08-12 | $18.92 | $19.38 | 111,100 | — | — |
| 2021-08-11 | $19.64 | $20.11 | 111,200 | — | — |
| 2021-08-10 | $19.38 | $19.85 | 25,700 | — | — |
| 2021-08-09 | $19.10 | $19.56 | 32,500 | — | — |
| 2021-08-06 | $19.27 | $19.73 | 33,800 | — | — |
| 2021-08-05 | $19.44 | $19.91 | 46,800 | — | — |
| 2021-08-04 | $19.41 | $19.88 | 52,900 | — | — |
| 2021-08-03 | $21.98 | $22.51 | 17,900 | — | — |
| 2021-08-02 | $22.22 | $22.76 | 23,000 | — | — |
| 2021-07-30 | $21.59 | $22.11 | 26,300 | — | — |
| 2021-07-29 | $22.45 | $22.99 | 38,200 | — | — |
| 2021-07-28 | $21.22 | $21.73 | 20,700 | — | — |
| 2021-07-27 | $20.53 | $21.03 | 50,100 | — | — |
| 2021-07-26 | $20.64 | $21.14 | 49,300 | — | — |
| 2021-07-23 | $20.30 | $20.79 | 18,300 | — | — |
| 2021-07-22 | $21.00 | $21.51 | 73,600 | — | — |
| 2021-07-21 | $21.14 | $21.36 | 82,100 | — | — |
| 2021-07-20 | $20.08 | $20.29 | 78,700 | — | — |
| 2021-07-19 | $19.91 | $20.12 | 54,100 | — | — |
| 2021-07-16 | $20.65 | $20.87 | 131,800 | — | — |
| 2021-07-15 | $22.25 | $22.48 | 53,000 | — | — |
| 2021-07-14 | $22.87 | $23.11 | 93,100 | — | — |
| 2021-07-13 | $22.32 | $22.56 | 166,200 | — | — |
| 2021-07-12 | $25.06 | $25.32 | 57,500 | — | — |
| 2021-07-09 | $24.76 | $25.02 | 93,400 | — | — |
| 2021-07-08 | $24.07 | $24.32 | 116,600 | — | — |
| 2021-07-07 | $23.86 | $24.11 | 292,400 | — | — |
| 2021-07-06 | $25.82 | $26.09 | 150,500 | — | — |
| 2021-07-02 | $28.00 | $28.30 | 156,200 | — | — |
| 2021-07-01 | $29.08 | $29.39 | 236,800 | — | — |
| 2021-06-30 | $28.98 | $29.29 | 739,600 | — | — |
| 2021-06-29 | $37.19 | $37.58 | 100,400 | — | — |
| 2021-06-28 | $37.01 | $37.40 | 833,700 | — | — |
| 2021-06-25 | $40.89 | $41.32 | 1,525,600 | — | — |
| 2021-06-24 | $52.60 | $53.16 | 115,600 | — | — |
| 2021-06-23 | $52.31 | $52.86 | 129,800 | — | — |
| 2021-06-22 | $52.19 | $52.74 | 54,500 | — | — |
| 2021-06-21 | $50.99 | $51.53 | 99,700 | — | — |
| 2021-06-18 | $51.93 | $52.48 | 79,700 | — | — |
| 2021-06-17 | $49.57 | $50.09 | 61,200 | — | — |
| 2021-06-16 | $48.75 | $49.26 | 56,600 | — | — |
| 2021-06-15 | $48.00 | $48.51 | 69,800 | — | — |
| 2021-06-14 | $46.77 | $47.26 | 66,700 | — | — |
| 2021-06-11 | $46.55 | $47.04 | 52,400 | — | — |
| 2021-06-10 | $44.21 | $44.68 | 29,500 | — | — |
| 2021-06-09 | $42.14 | $42.58 | 59,200 | — | — |
| 2021-06-08 | $42.13 | $42.57 | 73,700 | — | — |
| 2021-06-07 | $41.53 | $41.97 | 131,100 | — | — |
| 2021-06-04 | $36.38 | $36.76 | 19,100 | — | — |
| 2021-06-03 | $34.98 | $35.35 | 9,000 | — | — |
| 2021-06-02 | $34.27 | $34.63 | 5,900 | — | — |
| 2021-06-01 | $33.99 | $34.35 | 19,800 | — | — |
| 2021-05-28 | $34.44 | $34.80 | 8,200 | — | — |
| 2021-05-27 | $34.85 | $35.22 | 7,600 | — | — |
| 2021-05-26 | $35.80 | $36.18 | 5,200 | — | — |
| 2021-05-25 | $33.99 | $34.35 | 9,400 | — | — |
| 2021-05-24 | $35.01 | $35.38 | 13,100 | — | — |
| 2021-05-21 | $38.15 | $38.55 | 17,800 | — | — |
| 2021-05-20 | $35.01 | $35.38 | 7,400 | — | — |
| 2021-05-19 | $34.94 | $35.31 | 7,100 | — | — |
| 2021-05-18 | $34.85 | $35.22 | 9,900 | — | — |
| 2021-05-17 | $34.66 | $35.03 | 29,900 | — | — |
| 2021-05-14 | $31.75 | $32.09 | 19,300 | — | — |
| 2021-05-13 | $31.20 | $31.53 | 28,700 | — | — |
| 2021-05-12 | $34.29 | $34.65 | 8,500 | — | — |
| 2021-05-11 | $33.74 | $34.10 | 7,800 | — | — |
| 2021-05-10 | $34.43 | $34.79 | 8,600 | — | — |
| 2021-05-07 | $34.28 | $34.64 | 31,900 | — | — |
| 2021-05-06 | $40.77 | $41.20 | 22,800 | — | — |
| 2021-05-05 | $37.61 | $38.01 | 27,600 | — | — |
| 2021-05-04 | $34.36 | $34.72 | 15,300 | — | — |
| 2021-05-03 | $34.06 | $34.42 | 23,200 | — | — |
| 2021-04-30 | $32.85 | $33.20 | 26,000 | — | — |
| 2021-04-29 | $33.16 | $33.51 | 18,800 | — | — |
| 2021-04-28 | $32.38 | $32.72 | 32,700 | — | — |
| 2021-04-27 | $33.54 | $33.89 | 23,900 | — | — |
| 2021-04-26 | $29.46 | $29.77 | 16,300 | — | — |
| 2021-04-23 | $29.72 | $30.03 | 36,400 | — | — |
| 2021-04-22 | $26.08 | $26.36 | 32,100 | — | — |
| 2021-04-21 | $25.24 | $25.51 | 40,000 | — | — |
| 2021-04-20 | $24.25 | $24.51 | 33,200 | — | — |
| 2021-04-19 | $23.56 | $23.81 | 31,300 | — | — |
| 2021-04-16 | $25.10 | $25.37 | 22,800 | — | — |
| 2021-04-15 | $26.53 | $26.81 | 16,100 | — | — |
| 2021-04-14 | $26.80 | $26.80 | 53,500 | — | — |
| 2021-04-13 | $27.74 | $27.74 | 29,400 | — | — |
| 2021-04-12 | $29.50 | $29.50 | 98,700 | — | — |
| 2021-04-09 | $31.95 | $31.95 | 1,104,200 | — | — |
| 2021-04-08 | $24.61 | $24.61 | 31,800 | — | — |
| 2021-04-07 | $25.32 | $25.32 | 12,500 | — | — |
| 2021-04-06 | $27.53 | $27.53 | 11,000 | — | — |
| 2021-04-05 | $29.01 | $29.01 | 19,100 | — | — |
| 2021-04-01 | $28.99 | $28.99 | 20,100 | — | — |
| 2021-03-31 | $26.00 | $26.00 | 13,700 | — | — |
| 2021-03-30 | $26.72 | $26.72 | 6,400 | — | — |
| 2021-03-29 | $22.57 | $22.57 | 12,200 | — | — |
| 2021-03-26 | $23.20 | $23.20 | 12,200 | — | — |
| 2021-03-25 | $20.78 | $20.78 | 7,400 | — | — |
| 2021-03-24 | $22.00 | $22.00 | 16,400 | — | — |
| 2021-03-23 | $22.15 | $22.15 | 14,700 | — | — |
| 2021-03-22 | $23.91 | $23.91 | 11,200 | — | — |
| 2021-03-19 | $24.03 | $24.03 | 13,600 | — | — |
| 2021-03-18 | $23.53 | $23.53 | 11,700 | — | — |
| 2021-03-17 | $23.75 | $23.75 | 19,400 | — | — |
| 2021-03-16 | $24.36 | $24.36 | 16,200 | — | — |
| 2021-03-15 | $25.03 | $25.03 | 22,300 | — | — |
| 2021-03-12 | $26.82 | $26.82 | 30,300 | — | — |
| 2021-03-11 | $26.69 | $26.69 | 34,700 | — | — |
| 2021-03-10 | $24.23 | $24.23 | 107,100 | — | — |
| 2021-03-09 | $20.50 | $20.50 | 77,400 | — | — |
| 2021-03-08 | $17.00 | $17.00 | 34,300 | — | — |
| 2021-03-05 | $17.75 | $17.75 | 38,200 | — | — |
| 2021-03-04 | $16.89 | $16.89 | 54,400 | — | — |
| 2021-03-03 | $19.94 | $19.94 | 84,300 | — | — |
| 2021-03-02 | $20.94 | $20.94 | 74,200 | — | — |
| 2021-03-01 | $24.21 | $24.21 | 80,000 | — | — |
| 2021-02-26 | $29.64 | $29.64 | 265,517 | — | — |
| 2021-02-25 | $44.40 | $44.40 | 321,192 | — | — |
| 2021-02-24 | $52.92 | $52.92 | 397,850 | — | — |
| 2021-02-23 | $42.48 | $42.48 | 346,317 | — | — |
| 2021-02-22 | $56.52 | $56.52 | 643,475 | — | — |
| 2021-02-19 | $49.56 | $49.56 | 225,183 | — | — |
| 2021-02-18 | $43.44 | $43.44 | 210,250 | — | — |
| 2021-02-17 | $43.20 | $43.20 | 128,125 | — | — |
| 2021-02-16 | $44.40 | $44.40 | 222,858 | — | — |
| 2021-02-12 | $40.20 | $40.20 | 184,525 | — | — |
| 2021-02-11 | $41.88 | $41.88 | 744,133 | — | — |
| 2021-02-10 | $60.60 | $60.60 | 1,810,108 | — | — |
| 2021-02-09 | $34.20 | $34.20 | 349,475 | — | — |
| 2021-02-08 | $29.28 | $29.28 | 91,483 | — | — |
| 2021-02-05 | $27.96 | $27.96 | 78,725 | — | — |
| 2021-02-04 | $28.92 | $28.92 | 135,225 | — | — |
| 2021-02-03 | $30.72 | $30.72 | 321,117 | — | — |
| 2021-02-02 | $27.60 | $27.60 | 631,033 | — | — |
| 2021-02-01 | $25.80 | $25.80 | 205,667 | — | — |
| 2021-01-29 | $29.04 | $29.04 | 504,933 | — | — |
| 2021-01-28 | $49.44 | $49.44 | 3,761,242 | — | — |
| 2021-01-27 | $18.60 | $18.60 | 67,250 | — | — |
| 2021-01-26 | $19.32 | $19.32 | 141,917 | — | — |
| 2021-01-25 | $19.92 | $19.92 | 253,125 | — | — |
| 2021-01-22 | $17.04 | $17.04 | 157,183 | — | — |
| 2021-01-21 | $18.96 | $18.96 | 515,767 | — | — |
| 2021-01-20 | $21.48 | $21.48 | 293,108 | — | — |
| 2021-01-19 | $17.04 | $17.04 | 12,317 | — | — |
| 2021-01-15 | $16.68 | $16.68 | 39,042 | — | — |
| 2021-01-14 | $18.60 | $18.60 | 19,600 | — | — |
| 2021-01-13 | $18.00 | $18.00 | 29,000 | — | — |
| 2021-01-12 | $18.00 | $18.00 | 48,000 | — | — |
| 2021-01-11 | $18.24 | $18.24 | 67,742 | — | — |
| 2021-01-08 | $16.32 | $16.32 | 27,317 | — | — |
| 2021-01-07 | $16.08 | $16.08 | 10,358 | — | — |
| 2021-01-06 | $15.12 | $15.12 | 19,167 | — | — |
| 2021-01-05 | $17.28 | $17.28 | 123,050 | — | — |
| 2021-01-04 | $14.52 | $14.52 | 17,767 | — | — |