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
- 1994-02-01 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 | $23.01 | $99.39 | 6,500 | — | — |
| 2021-12-30 | $22.98 | $99.26 | 16,800 | — | — |
| 2021-12-29 | $22.50 | $97.19 | 9,700 | — | — |
| 2021-12-28 | $22.51 | $97.23 | 3,000 | — | — |
| 2021-12-27 | $22.22 | $95.98 | 15,800 | — | — |
| 2021-12-23 | $22.00 | $95.03 | 16,200 | — | — |
| 2021-12-22 | $21.61 | $93.35 | 20,500 | — | — |
| 2021-12-21 | $21.79 | $94.12 | 13,000 | — | — |
| 2021-12-20 | $21.80 | $94.17 | 11,700 | — | — |
| 2021-12-17 | $21.74 | $93.91 | 16,700 | — | — |
| 2021-12-16 | $21.90 | $94.60 | 13,400 | — | — |
| 2021-12-15 | $21.58 | $93.22 | 22,800 | — | — |
| 2021-12-14 | $22.15 | $95.68 | 19,600 | — | — |
| 2021-12-13 | $21.92 | $94.69 | 6,300 | — | — |
| 2021-12-10 | $22.10 | $95.46 | 5,700 | — | — |
| 2021-12-09 | $22.31 | $96.37 | 9,400 | — | — |
| 2021-12-08 | $22.81 | $98.53 | 6,000 | — | — |
| 2021-12-07 | $23.05 | $99.57 | 5,600 | — | — |
| 2021-12-06 | $23.50 | $101.51 | 11,400 | — | — |
| 2021-12-03 | $23.70 | $102.37 | 13,100 | — | — |
| 2021-12-02 | $24.40 | $105.40 | 31,400 | — | — |
| 2021-12-01 | $21.86 | $94.43 | 14,800 | — | — |
| 2021-11-30 | $21.42 | $92.53 | 5,800 | — | — |
| 2021-11-29 | $21.70 | $93.73 | 7,000 | — | — |
| 2021-11-26 | $21.58 | $93.22 | 6,500 | — | — |
| 2021-11-24 | $21.53 | $93.00 | 12,900 | — | — |
| 2021-11-23 | $21.81 | $94.21 | 17,300 | — | — |
| 2021-11-22 | $22.16 | $95.72 | 2,100 | — | — |
| 2021-11-19 | $22.10 | $95.46 | 3,500 | — | — |
| 2021-11-18 | $22.19 | $95.85 | 2,900 | — | — |
| 2021-11-17 | $22.48 | $97.10 | 3,900 | — | — |
| 2021-11-16 | $22.36 | $96.59 | 6,900 | — | — |
| 2021-11-15 | $22.60 | $97.62 | 7,300 | — | — |
| 2021-11-12 | $22.22 | $95.98 | 4,900 | — | — |
| 2021-11-11 | $22.38 | $96.67 | 3,700 | — | — |
| 2021-11-10 | $22.21 | $95.94 | 4,000 | — | — |
| 2021-11-09 | $22.16 | $95.72 | 5,900 | — | — |
| 2021-11-08 | $22.10 | $95.46 | 21,100 | — | — |
| 2021-11-05 | $22.24 | $96.07 | 13,700 | — | — |
| 2021-11-04 | $22.20 | $95.89 | 8,000 | — | — |
| 2021-11-03 | $22.27 | $96.20 | 4,300 | — | — |
| 2021-11-02 | $22.26 | $96.15 | 3,700 | — | — |
| 2021-11-01 | $22.26 | $96.15 | 7,500 | — | — |
| 2021-10-29 | $22.12 | $95.55 | 6,600 | — | — |
| 2021-10-28 | $22.17 | $95.76 | 5,200 | — | — |
| 2021-10-27 | $22.22 | $95.98 | 9,800 | — | — |
| 2021-10-26 | $22.24 | $96.07 | 10,200 | — | — |
| 2021-10-25 | $22.15 | $95.68 | 6,800 | — | — |
| 2021-10-22 | $22.25 | $96.11 | 3,900 | — | — |
| 2021-10-21 | $22.35 | $96.54 | 3,000 | — | — |
| 2021-10-20 | $22.17 | $95.76 | 3,000 | — | — |
| 2021-10-19 | $22.09 | $95.42 | 4,000 | — | — |
| 2021-10-18 | $21.90 | $94.60 | 7,700 | — | — |
| 2021-10-15 | $22.08 | $95.38 | 8,800 | — | — |
| 2021-10-14 | $22.20 | $95.89 | 4,000 | — | — |
| 2021-10-13 | $22.23 | $95.22 | 1,900 | — | — |
| 2021-10-12 | $22.26 | $95.35 | 12,500 | — | — |
| 2021-10-11 | $22.43 | $96.08 | 3,700 | — | — |
| 2021-10-08 | $22.73 | $97.37 | 20,000 | — | — |
| 2021-10-07 | $22.42 | $96.04 | 3,600 | — | — |
| 2021-10-06 | $22.32 | $95.61 | 1,900 | — | — |
| 2021-10-05 | $22.60 | $96.81 | 6,200 | — | — |
| 2021-10-04 | $22.49 | $96.34 | 4,900 | — | — |
| 2021-10-01 | $22.55 | $96.60 | 4,900 | — | — |
| 2021-09-30 | $22.50 | $96.38 | 2,500 | — | — |
| 2021-09-29 | $22.71 | $97.28 | 2,200 | — | — |
| 2021-09-28 | $22.72 | $97.32 | 9,800 | — | — |
| 2021-09-27 | $22.89 | $98.05 | 22,300 | — | — |
| 2021-09-24 | $22.65 | $97.02 | 8,800 | — | — |
| 2021-09-23 | $22.76 | $97.50 | 5,600 | — | — |
| 2021-09-22 | $22.74 | $97.41 | 6,900 | — | — |
| 2021-09-21 | $22.74 | $97.41 | 4,600 | — | — |
| 2021-09-20 | $22.60 | $96.81 | 9,500 | — | — |
| 2021-09-17 | $22.95 | $98.31 | 12,900 | — | — |
| 2021-09-16 | $22.51 | $96.42 | 5,200 | — | — |
| 2021-09-15 | $22.59 | $96.77 | 4,000 | — | — |
| 2021-09-14 | $22.81 | $97.71 | 14,500 | — | — |
| 2021-09-13 | $23.44 | $100.41 | 8,200 | — | — |
| 2021-09-10 | $23.60 | $101.09 | 8,400 | — | — |
| 2021-09-09 | $24.16 | $103.49 | 4,000 | — | — |
| 2021-09-08 | $24.44 | $104.69 | 3,000 | — | — |
| 2021-09-07 | $24.45 | $104.73 | 8,100 | — | — |
| 2021-09-03 | $24.70 | $105.81 | 6,300 | — | — |
| 2021-09-02 | $24.40 | $104.52 | 3,000 | — | — |
| 2021-09-01 | $23.97 | $102.68 | 3,000 | — | — |
| 2021-08-31 | $24.08 | $103.15 | 5,000 | — | — |
| 2021-08-30 | $23.95 | $102.59 | 800 | — | — |
| 2021-08-27 | $24.08 | $103.15 | 5,300 | — | — |
| 2021-08-26 | $24.19 | $103.62 | 8,200 | — | — |
| 2021-08-25 | $24.07 | $103.11 | 5,500 | — | — |
| 2021-08-24 | $24.07 | $103.11 | 11,000 | — | — |
| 2021-08-23 | $24.22 | $103.75 | 5,300 | — | — |
| 2021-08-20 | $24.56 | $105.21 | 4,400 | — | — |
| 2021-08-19 | $24.29 | $104.05 | 1,100 | — | — |
| 2021-08-18 | $24.41 | $104.56 | 900 | — | — |
| 2021-08-17 | $24.76 | $106.06 | 2,100 | — | — |
| 2021-08-16 | $24.97 | $106.96 | 2,300 | — | — |
| 2021-08-13 | $24.89 | $106.62 | 5,600 | — | — |
| 2021-08-12 | $24.64 | $105.55 | 11,700 | — | — |
| 2021-08-11 | $24.10 | $103.24 | 1,600 | — | — |
| 2021-08-10 | $24.45 | $104.73 | 6,100 | — | — |
| 2021-08-09 | $25.03 | $107.22 | 6,700 | — | — |
| 2021-08-06 | $24.40 | $104.52 | 11,500 | — | — |
| 2021-08-05 | $25.24 | $108.12 | 11,900 | — | — |
| 2021-08-04 | $25.25 | $108.16 | 7,600 | — | — |
| 2021-08-03 | $25.62 | $109.75 | 11,800 | — | — |
| 2021-08-02 | $25.50 | $109.23 | 6,400 | — | — |
| 2021-07-30 | $25.36 | $108.63 | 2,800 | — | — |
| 2021-07-29 | $25.56 | $109.49 | 4,200 | — | — |
| 2021-07-28 | $25.38 | $108.72 | 4,000 | — | — |
| 2021-07-27 | $25.45 | $109.02 | 8,200 | — | — |
| 2021-07-26 | $25.50 | $109.23 | 3,500 | — | — |
| 2021-07-23 | $25.51 | $109.28 | 12,700 | — | — |
| 2021-07-22 | $25.22 | $108.03 | 13,100 | — | — |
| 2021-07-21 | $25.75 | $110.30 | 11,800 | — | — |
| 2021-07-20 | $25.47 | $109.10 | 11,300 | — | — |
| 2021-07-19 | $25.16 | $107.78 | 15,300 | — | — |
| 2021-07-16 | $25.88 | $110.86 | 27,400 | — | — |
| 2021-07-15 | $25.96 | $111.20 | 21,600 | — | — |
| 2021-07-14 | $25.58 | $109.58 | 21,900 | — | — |
| 2021-07-13 | $25.60 | $108.87 | 16,800 | — | — |
| 2021-07-12 | $25.60 | $108.87 | 29,800 | — | — |
| 2021-07-09 | $25.33 | $107.72 | 22,500 | — | — |
| 2021-07-08 | $25.58 | $108.78 | 19,100 | — | — |
| 2021-07-07 | $25.50 | $108.44 | 28,100 | — | — |
| 2021-07-06 | $25.57 | $108.74 | 41,800 | — | — |
| 2021-07-02 | $25.42 | $108.10 | 18,400 | — | — |
| 2021-07-01 | $25.25 | $107.38 | 15,300 | — | — |
| 2021-06-30 | $25.21 | $107.21 | 48,400 | — | — |
| 2021-06-29 | $25.22 | $107.25 | 42,600 | — | — |
| 2021-06-28 | $25.40 | $108.02 | 121,400 | — | — |
| 2021-06-25 | $25.38 | $107.93 | 1,213,800 | — | — |
| 2021-06-24 | $23.02 | $97.90 | 78,700 | — | — |
| 2021-06-23 | $22.19 | $94.37 | 40,000 | — | — |
| 2021-06-22 | $22.65 | $96.32 | 48,200 | — | — |
| 2021-06-21 | $22.80 | $96.96 | 51,700 | — | — |
| 2021-06-18 | $22.53 | $95.81 | 54,900 | — | — |
| 2021-06-17 | $22.80 | $96.96 | 30,800 | — | — |
| 2021-06-16 | $23.15 | $98.45 | 18,800 | — | — |
| 2021-06-15 | $23.12 | $98.32 | 21,900 | — | — |
| 2021-06-14 | $23.05 | $98.02 | 24,700 | — | — |
| 2021-06-11 | $23.14 | $98.41 | 45,600 | — | — |
| 2021-06-10 | $23.14 | $98.41 | 22,600 | — | — |
| 2021-06-09 | $23.14 | $98.41 | 17,800 | — | — |
| 2021-06-08 | $23.25 | $98.87 | 30,300 | — | — |
| 2021-06-07 | $23.25 | $98.87 | 38,500 | — | — |
| 2021-06-04 | $23.18 | $98.58 | 25,400 | — | — |
| 2021-06-03 | $23.33 | $99.21 | 12,700 | — | — |
| 2021-06-02 | $23.22 | $98.75 | 32,200 | — | — |
| 2021-06-01 | $23.03 | $97.94 | 13,900 | — | — |
| 2021-05-28 | $22.88 | $97.30 | 18,200 | — | — |
| 2021-05-27 | $23.28 | $99.00 | 15,300 | — | — |
| 2021-05-26 | $22.93 | $97.51 | 72,700 | — | — |
| 2021-05-25 | $22.32 | $94.92 | 41,000 | — | — |
| 2021-05-24 | $22.34 | $95.00 | 7,700 | — | — |
| 2021-05-21 | $22.62 | $96.20 | 18,800 | — | — |
| 2021-05-20 | $22.55 | $95.90 | 24,700 | — | — |
| 2021-05-19 | $21.82 | $92.79 | 18,600 | — | — |
| 2021-05-18 | $21.67 | $92.16 | 15,200 | — | — |
| 2021-05-17 | $21.83 | $92.84 | 10,800 | — | — |
| 2021-05-14 | $22.32 | $94.92 | 14,800 | — | — |
| 2021-05-13 | $22.25 | $94.62 | 24,000 | — | — |
| 2021-05-12 | $21.45 | $91.22 | 29,000 | — | — |
| 2021-05-11 | $21.73 | $92.41 | 16,000 | — | — |
| 2021-05-10 | $21.53 | $91.56 | 27,600 | — | — |
| 2021-05-07 | $21.58 | $91.77 | 26,100 | — | — |
| 2021-05-06 | $21.90 | $93.13 | 21,300 | — | — |
| 2021-05-05 | $21.83 | $92.84 | 34,200 | — | — |
| 2021-05-04 | $21.83 | $92.84 | 32,900 | — | — |
| 2021-05-03 | $22.09 | $93.94 | 27,200 | — | — |
| 2021-04-30 | $21.69 | $92.24 | 38,300 | — | — |
| 2021-04-29 | $21.78 | $92.62 | 28,800 | — | — |
| 2021-04-28 | $21.69 | $92.24 | 36,200 | — | — |
| 2021-04-27 | $21.86 | $92.96 | 35,800 | — | — |
| 2021-04-26 | $22.01 | $93.60 | 24,000 | — | — |
| 2021-04-23 | $22.52 | $95.77 | 14,200 | — | — |
| 2021-04-22 | $22.55 | $95.90 | 16,700 | — | — |
| 2021-04-21 | $22.64 | $96.28 | 10,900 | — | — |
| 2021-04-20 | $22.53 | $95.81 | 31,500 | — | — |
| 2021-04-19 | $22.69 | $96.49 | 24,000 | — | — |
| 2021-04-16 | $22.66 | $96.37 | 15,000 | — | — |
| 2021-04-15 | $22.52 | $95.77 | 31,500 | — | — |
| 2021-04-14 | $22.33 | $94.96 | 27,600 | — | — |
| 2021-04-13 | $22.30 | $94.05 | 37,600 | — | — |
| 2021-04-12 | $22.16 | $93.46 | 28,800 | — | — |
| 2021-04-09 | $22.37 | $94.34 | 31,300 | — | — |
| 2021-04-08 | $22.10 | $93.20 | 12,300 | — | — |
| 2021-04-07 | $22.32 | $94.13 | 23,200 | — | — |
| 2021-04-06 | $22.67 | $95.61 | 28,400 | — | — |
| 2021-04-05 | $22.39 | $94.43 | 15,400 | — | — |
| 2021-04-01 | $22.41 | $94.51 | 14,600 | — | — |
| 2021-03-31 | $22.18 | $93.54 | 19,800 | — | — |
| 2021-03-30 | $22.10 | $93.20 | 23,300 | — | — |
| 2021-03-29 | $22.22 | $93.71 | 28,000 | — | — |
| 2021-03-26 | $22.25 | $93.84 | 55,800 | — | — |
| 2021-03-25 | $22.18 | $93.54 | 29,000 | — | — |
| 2021-03-24 | $22.65 | $95.52 | 15,200 | — | — |
| 2021-03-23 | $22.94 | $96.75 | 22,500 | — | — |
| 2021-03-22 | $23.20 | $97.84 | 23,300 | — | — |
| 2021-03-19 | $23.44 | $98.86 | 58,700 | — | — |
| 2021-03-18 | $23.50 | $99.11 | 13,300 | — | — |
| 2021-03-17 | $23.49 | $99.07 | 13,800 | — | — |
| 2021-03-16 | $23.85 | $100.58 | 22,900 | — | — |
| 2021-03-15 | $23.78 | $100.29 | 17,200 | — | — |
| 2021-03-12 | $23.73 | $100.08 | 15,200 | — | — |
| 2021-03-11 | $23.90 | $100.80 | 14,800 | — | — |
| 2021-03-10 | $23.50 | $99.11 | 14,800 | — | — |
| 2021-03-09 | $23.49 | $99.07 | 16,400 | — | — |
| 2021-03-08 | $23.15 | $97.63 | 26,300 | — | — |
| 2021-03-05 | $23.30 | $98.27 | 17,600 | — | — |
| 2021-03-04 | $23.15 | $97.63 | 17,700 | — | — |
| 2021-03-03 | $23.06 | $97.25 | 33,200 | — | — |
| 2021-03-02 | $22.75 | $95.95 | 7,400 | — | — |
| 2021-03-01 | $23.10 | $97.42 | 6,700 | — | — |
| 2021-02-26 | $22.71 | $95.78 | 26,100 | — | — |
| 2021-02-25 | $22.75 | $95.95 | 11,800 | — | — |
| 2021-02-24 | $22.94 | $96.75 | 8,900 | — | — |
| 2021-02-23 | $22.79 | $96.11 | 13,900 | — | — |
| 2021-02-22 | $22.92 | $96.66 | 15,100 | — | — |
| 2021-02-19 | $22.99 | $96.96 | 30,000 | — | — |
| 2021-02-18 | $23.35 | $98.48 | 9,800 | — | — |
| 2021-02-17 | $23.53 | $99.24 | 26,600 | — | — |
| 2021-02-16 | $23.31 | $98.31 | 21,000 | — | — |
| 2021-02-12 | $23.18 | $97.76 | 11,000 | — | — |
| 2021-02-11 | $23.11 | $97.46 | 11,500 | — | — |
| 2021-02-10 | $23.14 | $97.59 | 15,300 | — | — |
| 2021-02-09 | $23.58 | $99.45 | 16,100 | — | — |
| 2021-02-08 | $23.41 | $98.73 | 12,600 | — | — |
| 2021-02-05 | $23.18 | $97.76 | 9,600 | — | — |
| 2021-02-04 | $23.45 | $98.90 | 5,900 | — | — |
| 2021-02-03 | $23.39 | $98.64 | 16,400 | — | — |
| 2021-02-02 | $23.45 | $98.90 | 13,600 | — | — |
| 2021-02-01 | $23.27 | $98.14 | 20,900 | — | — |
| 2021-01-29 | $22.51 | $94.93 | 25,600 | — | — |
| 2021-01-28 | $22.65 | $95.52 | 15,200 | — | — |
| 2021-01-27 | $23.07 | $97.30 | 26,400 | — | — |
| 2021-01-26 | $23.60 | $99.53 | 13,200 | — | — |
| 2021-01-25 | $23.72 | $100.04 | 10,700 | — | — |
| 2021-01-22 | $24.04 | $101.39 | 17,500 | — | — |
| 2021-01-21 | $23.71 | $99.99 | 10,700 | — | — |
| 2021-01-20 | $23.85 | $100.58 | 19,000 | — | — |
| 2021-01-19 | $24.08 | $101.55 | 17,600 | — | — |
| 2021-01-15 | $24.33 | $102.61 | 7,500 | — | — |
| 2021-01-14 | $24.38 | $102.82 | 11,100 | — | — |
| 2021-01-13 | $24.42 | $102.21 | 28,400 | — | — |
| 2021-01-12 | $24.49 | $102.50 | 13,600 | — | — |
| 2021-01-11 | $24.65 | $103.17 | 9,200 | — | — |
| 2021-01-08 | $25.28 | $105.81 | 9,400 | — | — |
| 2021-01-07 | $25.02 | $104.72 | 8,700 | — | — |
| 2021-01-06 | $24.72 | $103.46 | 22,300 | — | — |
| 2021-01-05 | $24.32 | $101.79 | 23,100 | — | — |
| 2021-01-04 | $24.21 | $101.33 | 15,400 | — | — |