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
- 2014-06-20 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 | $22.53 | $22.53 | 146,500 | — | — |
| 2021-12-30 | $21.71 | $21.71 | 101,400 | — | — |
| 2021-12-29 | $21.66 | $21.66 | 599,800 | — | — |
| 2021-12-28 | $22.36 | $22.36 | 220,500 | — | — |
| 2021-12-27 | $21.73 | $21.73 | 182,300 | — | — |
| 2021-12-23 | $22.25 | $22.25 | 456,300 | — | — |
| 2021-12-22 | $21.11 | $21.11 | 120,700 | — | — |
| 2021-12-21 | $20.96 | $20.96 | 256,700 | — | — |
| 2021-12-20 | $20.54 | $20.54 | 211,400 | — | — |
| 2021-12-17 | $19.03 | $19.03 | 394,500 | — | — |
| 2021-12-16 | $18.84 | $18.84 | 163,900 | — | — |
| 2021-12-15 | $20.18 | $20.18 | 677,800 | — | — |
| 2021-12-14 | $18.22 | $18.22 | 248,300 | — | — |
| 2021-12-13 | $19.54 | $19.54 | 204,100 | — | — |
| 2021-12-10 | $18.79 | $18.79 | 377,000 | — | — |
| 2021-12-09 | $19.70 | $19.70 | 1,376,800 | — | — |
| 2021-12-08 | $18.54 | $18.54 | 46,700 | — | — |
| 2021-12-07 | $18.29 | $18.29 | 54,000 | — | — |
| 2021-12-06 | $17.38 | $17.38 | 104,400 | — | — |
| 2021-12-03 | $16.93 | $16.93 | 106,200 | — | — |
| 2021-12-02 | $17.85 | $17.85 | 90,600 | — | — |
| 2021-12-01 | $17.11 | $17.11 | 85,700 | — | — |
| 2021-11-30 | $17.86 | $17.86 | 172,600 | — | — |
| 2021-11-29 | $18.15 | $18.15 | 61,600 | — | — |
| 2021-11-26 | $18.83 | $18.83 | 81,900 | — | — |
| 2021-11-24 | $19.55 | $19.55 | 46,300 | — | — |
| 2021-11-23 | $19.00 | $19.00 | 106,100 | — | — |
| 2021-11-22 | $19.40 | $19.40 | 88,400 | — | — |
| 2021-11-19 | $20.39 | $20.39 | 117,300 | — | — |
| 2021-11-18 | $21.06 | $21.06 | 222,600 | — | — |
| 2021-11-17 | $21.45 | $21.45 | 117,800 | — | — |
| 2021-11-16 | $21.87 | $21.87 | 105,200 | — | — |
| 2021-11-15 | $22.69 | $22.69 | 45,900 | — | — |
| 2021-11-12 | $22.82 | $22.82 | 134,800 | — | — |
| 2021-11-11 | $25.66 | $25.66 | 37,700 | — | — |
| 2021-11-10 | $24.86 | $24.86 | 26,700 | — | — |
| 2021-11-09 | $25.25 | $25.25 | 27,700 | — | — |
| 2021-11-08 | $25.40 | $25.40 | 44,200 | — | — |
| 2021-11-05 | $26.29 | $26.29 | 92,300 | — | — |
| 2021-11-04 | $25.38 | $25.38 | 57,400 | — | — |
| 2021-11-03 | $25.40 | $25.40 | 60,200 | — | — |
| 2021-11-02 | $25.01 | $25.01 | 76,000 | — | — |
| 2021-11-01 | $24.79 | $24.79 | 87,400 | — | — |
| 2021-10-29 | $23.47 | $23.47 | 45,900 | — | — |
| 2021-10-28 | $23.39 | $23.39 | 45,800 | — | — |
| 2021-10-27 | $23.00 | $23.00 | 47,800 | — | — |
| 2021-10-26 | $23.41 | $23.41 | 33,800 | — | — |
| 2021-10-25 | $23.65 | $23.65 | 161,600 | — | — |
| 2021-10-22 | $23.82 | $23.82 | 35,800 | — | — |
| 2021-10-21 | $23.62 | $23.62 | 42,800 | — | — |
| 2021-10-20 | $23.51 | $23.51 | 48,800 | — | — |
| 2021-10-19 | $24.06 | $24.06 | 106,200 | — | — |
| 2021-10-18 | $23.08 | $23.08 | 53,400 | — | — |
| 2021-10-15 | $23.63 | $23.63 | 89,700 | — | — |
| 2021-10-14 | $24.68 | $24.68 | 47,200 | — | — |
| 2021-10-13 | $24.95 | $24.95 | 43,900 | — | — |
| 2021-10-12 | $25.43 | $25.43 | 57,300 | — | — |
| 2021-10-11 | $25.43 | $25.43 | 49,900 | — | — |
| 2021-10-08 | $26.17 | $26.17 | 26,700 | — | — |
| 2021-10-07 | $26.44 | $26.44 | 97,700 | — | — |
| 2021-10-06 | $25.58 | $25.58 | 86,700 | — | — |
| 2021-10-05 | $25.93 | $25.93 | 89,500 | — | — |
| 2021-10-04 | $26.82 | $26.82 | 92,900 | — | — |
| 2021-10-01 | $26.74 | $26.74 | 81,800 | — | — |
| 2021-09-30 | $26.21 | $26.21 | 63,800 | — | — |
| 2021-09-29 | $25.71 | $25.71 | 94,100 | — | — |
| 2021-09-28 | $25.82 | $25.82 | 142,400 | — | — |
| 2021-09-27 | $26.50 | $26.50 | 163,400 | — | — |
| 2021-09-24 | $29.10 | $29.10 | 54,000 | — | — |
| 2021-09-23 | $29.54 | $29.54 | 109,100 | — | — |
| 2021-09-22 | $28.78 | $28.78 | 73,600 | — | — |
| 2021-09-21 | $28.69 | $28.69 | 121,500 | — | — |
| 2021-09-20 | $27.41 | $27.41 | 93,100 | — | — |
| 2021-09-17 | $27.56 | $27.56 | 264,000 | — | — |
| 2021-09-16 | $27.11 | $27.11 | 120,300 | — | — |
| 2021-09-15 | $26.77 | $26.77 | 189,700 | — | — |
| 2021-09-14 | $26.89 | $26.89 | 246,000 | — | — |
| 2021-09-13 | $26.56 | $26.56 | 172,400 | — | — |
| 2021-09-10 | $26.02 | $26.02 | 87,100 | — | — |
| 2021-09-09 | $25.80 | $25.80 | 90,700 | — | — |
| 2021-09-08 | $25.11 | $25.11 | 87,800 | — | — |
| 2021-09-07 | $25.28 | $25.28 | 94,000 | — | — |
| 2021-09-03 | $24.40 | $24.40 | 96,900 | — | — |
| 2021-09-02 | $24.67 | $24.67 | 128,000 | — | — |
| 2021-09-01 | $24.04 | $24.04 | 113,800 | — | — |
| 2021-08-31 | $23.91 | $23.91 | 118,400 | — | — |
| 2021-08-30 | $23.74 | $23.74 | 100,400 | — | — |
| 2021-08-27 | $24.19 | $24.19 | 107,200 | — | — |
| 2021-08-26 | $23.67 | $23.67 | 123,800 | — | — |
| 2021-08-25 | $23.88 | $23.88 | 216,100 | — | — |
| 2021-08-24 | $24.57 | $24.57 | 108,800 | — | — |
| 2021-08-23 | $24.30 | $24.30 | 180,900 | — | — |
| 2021-08-20 | $22.43 | $22.43 | 311,500 | — | — |
| 2021-08-19 | $22.60 | $22.60 | 194,500 | — | — |
| 2021-08-18 | $23.63 | $23.63 | 125,800 | — | — |
| 2021-08-17 | $23.82 | $23.82 | 162,900 | — | — |
| 2021-08-16 | $21.86 | $21.86 | 123,700 | — | — |
| 2021-08-13 | $22.85 | $22.85 | 165,100 | — | — |
| 2021-08-12 | $23.65 | $23.65 | 126,700 | — | — |
| 2021-08-11 | $23.79 | $23.79 | 338,600 | — | — |
| 2021-08-10 | $23.00 | $23.00 | 200,400 | — | — |
| 2021-08-09 | $22.71 | $22.71 | 263,900 | — | — |
| 2021-08-06 | $23.54 | $23.54 | 181,100 | — | — |
| 2021-08-05 | $24.71 | $24.71 | 1,295,000 | — | — |
| 2021-08-04 | $24.34 | $24.34 | 1,145,500 | — | — |
| 2021-08-03 | $24.78 | $24.78 | 243,800 | — | — |
| 2021-08-02 | $25.71 | $25.71 | 265,300 | — | — |
| 2021-07-30 | $26.00 | $26.00 | 210,500 | — | — |
| 2021-07-29 | $25.96 | $25.96 | 160,200 | — | — |
| 2021-07-28 | $26.14 | $26.14 | 384,700 | — | — |
| 2021-07-27 | $25.61 | $25.61 | 4,443,800 | — | — |
| 2021-07-26 | $25.12 | $25.12 | 99,000 | — | — |
| 2021-07-23 | $25.90 | $25.90 | 199,500 | — | — |
| 2021-07-22 | $26.28 | $26.28 | 282,800 | — | — |
| 2021-07-21 | $29.35 | $29.35 | 89,400 | — | — |
| 2021-07-20 | $30.19 | $30.19 | 169,000 | — | — |
| 2021-07-19 | $30.45 | $30.45 | 69,000 | — | — |
| 2021-07-16 | $31.17 | $31.17 | 69,900 | — | — |
| 2021-07-15 | $31.55 | $31.55 | 72,000 | — | — |
| 2021-07-14 | $33.25 | $33.25 | 82,800 | — | — |
| 2021-07-13 | $33.49 | $33.49 | 81,100 | — | — |
| 2021-07-12 | $34.77 | $34.77 | 119,400 | — | — |
| 2021-07-09 | $34.23 | $34.23 | 93,100 | — | — |
| 2021-07-08 | $32.29 | $32.29 | 95,800 | — | — |
| 2021-07-07 | $32.47 | $32.47 | 77,000 | — | — |
| 2021-07-06 | $33.00 | $33.00 | 78,100 | — | — |
| 2021-07-02 | $32.61 | $32.61 | 110,700 | — | — |
| 2021-07-01 | $33.57 | $33.57 | 92,400 | — | — |
| 2021-06-30 | $32.01 | $32.01 | 59,300 | — | — |
| 2021-06-29 | $32.30 | $32.30 | 43,300 | — | — |
| 2021-06-28 | $33.21 | $33.21 | 45,900 | — | — |
| 2021-06-25 | $34.35 | $34.35 | 164,000 | — | — |
| 2021-06-24 | $33.30 | $33.30 | 102,000 | — | — |
| 2021-06-23 | $32.16 | $32.16 | 50,300 | — | — |
| 2021-06-22 | $31.19 | $31.19 | 60,300 | — | — |
| 2021-06-21 | $30.95 | $30.95 | 65,600 | — | — |
| 2021-06-18 | $30.90 | $30.90 | 102,900 | — | — |
| 2021-06-17 | $31.86 | $31.86 | 72,200 | — | — |
| 2021-06-16 | $32.18 | $32.18 | 121,300 | — | — |
| 2021-06-15 | $32.00 | $32.00 | 112,300 | — | — |
| 2021-06-14 | $31.70 | $31.70 | 75,100 | — | — |
| 2021-06-11 | $31.14 | $31.14 | 89,900 | — | — |
| 2021-06-10 | $30.59 | $30.59 | 130,900 | — | — |
| 2021-06-09 | $30.59 | $30.59 | 104,200 | — | — |
| 2021-06-08 | $30.37 | $30.37 | 68,200 | — | — |
| 2021-06-07 | $30.19 | $30.19 | 91,900 | — | — |
| 2021-06-04 | $30.13 | $30.13 | 102,000 | — | — |
| 2021-06-03 | $30.37 | $30.37 | 150,800 | — | — |
| 2021-06-02 | $29.55 | $29.55 | 202,000 | — | — |
| 2021-06-01 | $32.23 | $32.23 | 128,800 | — | — |
| 2021-05-28 | $34.59 | $34.59 | 84,700 | — | — |
| 2021-05-27 | $36.32 | $36.32 | 88,300 | — | — |
| 2021-05-26 | $37.85 | $37.85 | 142,100 | — | — |
| 2021-05-25 | $38.72 | $38.72 | 113,300 | — | — |
| 2021-05-24 | $38.13 | $38.13 | 150,500 | — | — |
| 2021-05-21 | $37.91 | $37.91 | 760,100 | — | — |
| 2021-05-20 | $37.22 | $37.22 | 101,900 | — | — |
| 2021-05-19 | $35.70 | $35.70 | 64,700 | — | — |
| 2021-05-18 | $35.43 | $35.43 | 54,200 | — | — |
| 2021-05-17 | $34.95 | $34.95 | 48,900 | — | — |
| 2021-05-14 | $33.83 | $33.83 | 57,000 | — | — |
| 2021-05-13 | $33.50 | $33.50 | 43,500 | — | — |
| 2021-05-12 | $33.61 | $33.61 | 54,100 | — | — |
| 2021-05-11 | $34.94 | $34.94 | 46,200 | — | — |
| 2021-05-10 | $34.57 | $34.57 | 41,100 | — | — |
| 2021-05-07 | $36.34 | $36.34 | 55,800 | — | — |
| 2021-05-06 | $37.13 | $37.13 | 50,800 | — | — |
| 2021-05-05 | $37.67 | $37.67 | 35,300 | — | — |
| 2021-05-04 | $37.90 | $37.90 | 37,700 | — | — |
| 2021-05-03 | $38.22 | $38.22 | 48,600 | — | — |
| 2021-04-30 | $38.56 | $38.56 | 61,500 | — | — |
| 2021-04-29 | $38.83 | $38.83 | 42,700 | — | — |
| 2021-04-28 | $39.15 | $39.15 | 66,100 | — | — |
| 2021-04-27 | $38.76 | $38.76 | 38,900 | — | — |
| 2021-04-26 | $37.33 | $37.33 | 26,900 | — | — |
| 2021-04-23 | $36.84 | $36.84 | 37,300 | — | — |
| 2021-04-22 | $37.07 | $37.07 | 62,600 | — | — |
| 2021-04-21 | $34.96 | $34.96 | 68,300 | — | — |
| 2021-04-20 | $34.67 | $34.67 | 76,900 | — | — |
| 2021-04-19 | $34.49 | $34.49 | 81,800 | — | — |
| 2021-04-16 | $34.69 | $34.69 | 112,100 | — | — |
| 2021-04-15 | $36.40 | $36.40 | 57,600 | — | — |
| 2021-04-14 | $37.00 | $37.00 | 67,600 | — | — |
| 2021-04-13 | $35.96 | $35.96 | 35,700 | — | — |
| 2021-04-12 | $35.67 | $35.67 | 19,200 | — | — |
| 2021-04-09 | $35.23 | $35.23 | 28,400 | — | — |
| 2021-04-08 | $35.95 | $35.95 | 41,000 | — | — |
| 2021-04-07 | $35.96 | $35.96 | 65,100 | — | — |
| 2021-04-06 | $37.72 | $37.72 | 57,800 | — | — |
| 2021-04-05 | $38.53 | $38.53 | 111,300 | — | — |
| 2021-04-01 | $36.65 | $36.65 | 69,500 | — | — |
| 2021-03-31 | $35.21 | $35.21 | 72,000 | — | — |
| 2021-03-30 | $34.93 | $34.93 | 60,500 | — | — |
| 2021-03-29 | $32.68 | $32.68 | 57,800 | — | — |
| 2021-03-26 | $32.92 | $32.92 | 87,600 | — | — |
| 2021-03-25 | $33.22 | $33.22 | 68,500 | — | — |
| 2021-03-24 | $31.87 | $31.87 | 67,200 | — | — |
| 2021-03-23 | $34.34 | $34.34 | 58,400 | — | — |
| 2021-03-22 | $35.55 | $35.55 | 52,600 | — | — |
| 2021-03-19 | $36.57 | $36.57 | 163,100 | — | — |
| 2021-03-18 | $35.50 | $35.50 | 31,700 | — | — |
| 2021-03-17 | $36.62 | $36.62 | 44,600 | — | — |
| 2021-03-16 | $35.35 | $35.35 | 61,700 | — | — |
| 2021-03-15 | $35.25 | $35.25 | 82,000 | — | — |
| 2021-03-12 | $36.67 | $36.67 | 65,800 | — | — |
| 2021-03-11 | $35.93 | $35.93 | 27,300 | — | — |
| 2021-03-10 | $34.87 | $34.87 | 48,900 | — | — |
| 2021-03-09 | $34.81 | $34.81 | 105,800 | — | — |
| 2021-03-08 | $34.50 | $34.50 | 41,500 | — | — |
| 2021-03-05 | $34.23 | $34.23 | 81,100 | — | — |
| 2021-03-04 | $33.22 | $33.22 | 132,600 | — | — |
| 2021-03-03 | $33.81 | $33.81 | 68,000 | — | — |
| 2021-03-02 | $33.66 | $33.66 | 42,200 | — | — |
| 2021-03-01 | $33.69 | $33.69 | 34,500 | — | — |
| 2021-02-26 | $33.34 | $33.34 | 66,900 | — | — |
| 2021-02-25 | $33.84 | $33.84 | 77,300 | — | — |
| 2021-02-24 | $34.38 | $34.38 | 133,200 | — | — |
| 2021-02-23 | $35.27 | $35.27 | 155,000 | — | — |
| 2021-02-22 | $36.64 | $36.64 | 51,200 | — | — |
| 2021-02-19 | $37.35 | $37.35 | 61,800 | — | — |
| 2021-02-18 | $35.15 | $35.15 | 62,600 | — | — |
| 2021-02-17 | $36.50 | $36.50 | 61,500 | — | — |
| 2021-02-16 | $38.46 | $38.46 | 96,000 | — | — |
| 2021-02-12 | $36.47 | $36.47 | 79,500 | — | — |
| 2021-02-11 | $36.03 | $36.03 | 45,700 | — | — |
| 2021-02-10 | $34.95 | $34.95 | 45,300 | — | — |
| 2021-02-09 | $34.98 | $34.98 | 47,800 | — | — |
| 2021-02-08 | $35.00 | $35.00 | 209,100 | — | — |
| 2021-02-05 | $33.84 | $33.84 | 36,400 | — | — |
| 2021-02-04 | $33.81 | $33.81 | 35,200 | — | — |
| 2021-02-03 | $34.47 | $34.47 | 118,100 | — | — |
| 2021-02-02 | $35.01 | $35.01 | 52,300 | — | — |
| 2021-02-01 | $34.98 | $34.98 | 90,500 | — | — |
| 2021-01-29 | $32.68 | $32.68 | 61,600 | — | — |
| 2021-01-28 | $32.61 | $32.61 | 117,200 | — | — |
| 2021-01-27 | $31.52 | $31.52 | 116,600 | — | — |
| 2021-01-26 | $34.46 | $34.46 | 160,200 | — | — |
| 2021-01-25 | $35.56 | $35.56 | 41,600 | — | — |
| 2021-01-22 | $35.73 | $35.73 | 62,000 | — | — |
| 2021-01-21 | $35.49 | $35.49 | 40,100 | — | — |
| 2021-01-20 | $36.57 | $36.57 | 50,900 | — | — |
| 2021-01-19 | $37.96 | $37.96 | 61,300 | — | — |
| 2021-01-15 | $36.87 | $36.87 | 51,100 | — | — |
| 2021-01-14 | $37.62 | $37.62 | 59,300 | — | — |
| 2021-01-13 | $36.62 | $36.62 | 157,900 | — | — |
| 2021-01-12 | $39.28 | $39.28 | 131,300 | — | — |
| 2021-01-11 | $35.06 | $35.06 | 57,700 | — | — |
| 2021-01-08 | $35.42 | $35.42 | 49,800 | — | — |
| 2021-01-07 | $35.20 | $35.20 | 76,400 | — | — |
| 2021-01-06 | $33.43 | $33.43 | 70,400 | — | — |
| 2021-01-05 | $32.86 | $32.86 | 89,100 | — | — |
| 2021-01-04 | $32.98 | $32.98 | 78,700 | — | — |