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
- 2014-08-08 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 | $26.05 | $26.22 | 70,300 | — | — |
| 2021-12-30 | $25.71 | $25.88 | 73,800 | — | — |
| 2021-12-29 | $25.75 | $25.92 | 101,100 | — | — |
| 2021-12-28 | $25.47 | $25.63 | 83,500 | — | — |
| 2021-12-27 | $25.70 | $25.87 | 81,800 | — | — |
| 2021-12-23 | $24.87 | $25.03 | 54,700 | — | — |
| 2021-12-22 | $24.80 | $24.96 | 80,700 | — | — |
| 2021-12-21 | $24.25 | $24.41 | 63,200 | — | — |
| 2021-12-20 | $23.30 | $23.45 | 145,700 | — | — |
| 2021-12-17 | $24.71 | $24.87 | 213,100 | — | — |
| 2021-12-16 | $24.10 | $24.26 | 186,900 | — | — |
| 2021-12-15 | $23.12 | $23.27 | 177,000 | — | — |
| 2021-12-14 | $24.14 | $24.30 | 274,100 | — | — |
| 2021-12-13 | $24.19 | $24.35 | 153,400 | — | — |
| 2021-12-10 | $24.77 | $24.93 | 195,900 | — | — |
| 2021-12-09 | $25.31 | $25.47 | 123,000 | — | — |
| 2021-12-08 | $25.85 | $26.02 | 120,800 | — | — |
| 2021-12-07 | $25.96 | $26.13 | 112,600 | — | — |
| 2021-12-06 | $25.42 | $25.58 | 193,300 | — | — |
| 2021-12-03 | $24.41 | $24.57 | 175,700 | — | — |
| 2021-12-02 | $23.50 | $23.65 | 109,300 | — | — |
| 2021-12-01 | $22.86 | $23.01 | 228,000 | — | — |
| 2021-11-30 | $23.43 | $23.58 | 651,400 | — | — |
| 2021-11-29 | $25.59 | $25.76 | 133,600 | — | — |
| 2021-11-26 | $26.43 | $26.60 | 99,100 | — | — |
| 2021-11-24 | $27.14 | $27.32 | 103,300 | — | — |
| 2021-11-23 | $27.74 | $27.92 | 264,000 | — | — |
| 2021-11-22 | $27.30 | $27.48 | 319,800 | — | — |
| 2021-11-19 | $26.35 | $26.52 | 153,800 | — | — |
| 2021-11-18 | $26.88 | $27.05 | 160,400 | — | — |
| 2021-11-17 | $26.56 | $26.73 | 206,700 | — | — |
| 2021-11-16 | $27.59 | $27.77 | 197,700 | — | — |
| 2021-11-15 | $27.60 | $27.78 | 136,800 | — | — |
| 2021-11-12 | $28.31 | $28.49 | 407,800 | — | — |
| 2021-11-11 | $28.43 | $28.53 | 99,300 | — | — |
| 2021-11-10 | $27.46 | $27.56 | 122,800 | — | — |
| 2021-11-09 | $28.69 | $28.79 | 138,600 | — | — |
| 2021-11-08 | $29.68 | $29.78 | 169,400 | — | — |
| 2021-11-05 | $27.85 | $27.95 | 111,300 | — | — |
| 2021-11-04 | $27.55 | $27.65 | 281,000 | — | — |
| 2021-11-03 | $27.75 | $27.85 | 148,700 | — | — |
| 2021-11-02 | $27.07 | $27.16 | 129,000 | — | — |
| 2021-11-01 | $27.09 | $27.18 | 216,200 | — | — |
| 2021-10-29 | $26.36 | $26.45 | 150,400 | — | — |
| 2021-10-28 | $25.15 | $25.24 | 139,900 | — | — |
| 2021-10-27 | $24.98 | $25.07 | 122,900 | — | — |
| 2021-10-26 | $26.37 | $26.46 | 133,800 | — | — |
| 2021-10-25 | $25.92 | $26.01 | 171,500 | — | — |
| 2021-10-22 | $25.06 | $25.15 | 143,800 | — | — |
| 2021-10-21 | $24.41 | $24.49 | 252,600 | — | — |
| 2021-10-20 | $23.30 | $23.38 | 69,600 | — | — |
| 2021-10-19 | $23.08 | $23.16 | 79,000 | — | — |
| 2021-10-18 | $23.51 | $23.59 | 93,900 | — | — |
| 2021-10-15 | $22.98 | $23.06 | 128,200 | — | — |
| 2021-10-14 | $22.56 | $22.64 | 73,900 | — | — |
| 2021-10-13 | $22.36 | $22.44 | 87,600 | — | — |
| 2021-10-12 | $22.16 | $22.24 | 59,800 | — | — |
| 2021-10-11 | $22.03 | $22.11 | 86,600 | — | — |
| 2021-10-08 | $21.54 | $21.61 | 72,600 | — | — |
| 2021-10-07 | $21.87 | $21.95 | 80,700 | — | — |
| 2021-10-06 | $21.61 | $21.68 | 96,900 | — | — |
| 2021-10-05 | $22.59 | $22.67 | 93,600 | — | — |
| 2021-10-04 | $22.64 | $22.72 | 108,700 | — | — |
| 2021-10-01 | $22.43 | $22.51 | 134,400 | — | — |
| 2021-09-30 | $22.27 | $22.35 | 221,900 | — | — |
| 2021-09-29 | $22.58 | $22.66 | 88,100 | — | — |
| 2021-09-28 | $22.73 | $22.81 | 134,300 | — | — |
| 2021-09-27 | $23.42 | $23.50 | 161,200 | — | — |
| 2021-09-24 | $22.48 | $22.56 | 164,600 | — | — |
| 2021-09-23 | $22.15 | $22.23 | 109,500 | — | — |
| 2021-09-22 | $21.68 | $21.76 | 91,900 | — | — |
| 2021-09-21 | $20.90 | $20.97 | 109,800 | — | — |
| 2021-09-20 | $21.11 | $21.18 | 159,900 | — | — |
| 2021-09-17 | $21.71 | $21.79 | 333,400 | — | — |
| 2021-09-16 | $22.38 | $22.46 | 118,800 | — | — |
| 2021-09-15 | $22.93 | $23.01 | 117,500 | — | — |
| 2021-09-14 | $22.78 | $22.86 | 186,600 | — | — |
| 2021-09-13 | $23.70 | $23.78 | 233,000 | — | — |
| 2021-09-10 | $22.99 | $23.07 | 122,900 | — | — |
| 2021-09-09 | $23.58 | $23.66 | 105,300 | — | — |
| 2021-09-08 | $23.99 | $24.07 | 143,000 | — | — |
| 2021-09-07 | $24.70 | $24.79 | 194,400 | — | — |
| 2021-09-03 | $24.49 | $24.57 | 172,100 | — | — |
| 2021-09-02 | $23.84 | $23.92 | 215,300 | — | — |
| 2021-09-01 | $23.04 | $23.12 | 97,900 | — | — |
| 2021-08-31 | $23.15 | $23.23 | 118,200 | — | — |
| 2021-08-30 | $23.81 | $23.89 | 255,400 | — | — |
| 2021-08-27 | $23.46 | $23.54 | 136,000 | — | — |
| 2021-08-26 | $22.73 | $22.81 | 116,800 | — | — |
| 2021-08-25 | $22.65 | $22.73 | 184,300 | — | — |
| 2021-08-24 | $23.52 | $23.60 | 124,500 | — | — |
| 2021-08-23 | $23.04 | $23.12 | 176,400 | — | — |
| 2021-08-20 | $22.22 | $22.30 | 104,200 | — | — |
| 2021-08-19 | $22.14 | $22.22 | 139,600 | — | — |
| 2021-08-18 | $22.69 | $22.77 | 187,300 | — | — |
| 2021-08-17 | $23.03 | $23.11 | 308,200 | — | — |
| 2021-08-16 | $24.50 | $24.58 | 814,600 | — | — |
| 2021-08-13 | $23.31 | $23.39 | 101,400 | — | — |
| 2021-08-12 | $23.15 | $23.15 | 440,200 | — | — |
| 2021-08-11 | $23.08 | $23.08 | 195,400 | — | — |
| 2021-08-10 | $21.97 | $21.97 | 299,100 | — | — |
| 2021-08-09 | $19.66 | $19.66 | 218,000 | — | — |
| 2021-08-06 | $18.86 | $18.86 | 390,400 | — | — |
| 2021-08-05 | $18.66 | $18.66 | 719,400 | — | — |
| 2021-08-04 | $15.39 | $15.39 | 107,800 | — | — |
| 2021-08-03 | $15.74 | $15.74 | 72,100 | — | — |
| 2021-08-02 | $15.41 | $15.41 | 194,400 | — | — |
| 2021-07-30 | $15.73 | $15.73 | 87,300 | — | — |
| 2021-07-29 | $15.70 | $15.70 | 143,300 | — | — |
| 2021-07-28 | $14.71 | $14.71 | 90,300 | — | — |
| 2021-07-27 | $14.38 | $14.38 | 113,800 | — | — |
| 2021-07-26 | $14.50 | $14.50 | 79,700 | — | — |
| 2021-07-23 | $14.21 | $14.21 | 55,800 | — | — |
| 2021-07-22 | $14.25 | $14.25 | 133,600 | — | — |
| 2021-07-21 | $14.50 | $14.50 | 179,900 | — | — |
| 2021-07-20 | $13.85 | $13.85 | 246,600 | — | — |
| 2021-07-19 | $13.59 | $13.59 | 106,800 | — | — |
| 2021-07-16 | $14.25 | $14.25 | 99,900 | — | — |
| 2021-07-15 | $14.70 | $14.70 | 192,000 | — | — |
| 2021-07-14 | $14.13 | $14.13 | 127,400 | — | — |
| 2021-07-13 | $14.33 | $14.33 | 84,600 | — | — |
| 2021-07-12 | $14.50 | $14.50 | 144,300 | — | — |
| 2021-07-09 | $14.21 | $14.21 | 114,400 | — | — |
| 2021-07-08 | $13.84 | $13.84 | 110,400 | — | — |
| 2021-07-07 | $14.42 | $14.42 | 159,100 | — | — |
| 2021-07-06 | $14.02 | $14.02 | 100,700 | — | — |
| 2021-07-02 | $14.42 | $14.42 | 64,500 | — | — |
| 2021-07-01 | $14.64 | $14.64 | 142,800 | — | — |
| 2021-06-30 | $14.60 | $14.60 | 276,800 | — | — |
| 2021-06-29 | $14.43 | $14.43 | 76,000 | — | — |
| 2021-06-28 | $14.47 | $14.47 | 119,200 | — | — |
| 2021-06-25 | $14.85 | $14.85 | 554,600 | — | — |
| 2021-06-24 | $15.47 | $15.47 | 117,900 | — | — |
| 2021-06-23 | $14.97 | $14.97 | 96,300 | — | — |
| 2021-06-22 | $14.85 | $14.85 | 83,600 | — | — |
| 2021-06-21 | $14.86 | $14.86 | 81,800 | — | — |
| 2021-06-18 | $14.13 | $14.13 | 122,600 | — | — |
| 2021-06-17 | $14.60 | $14.60 | 119,800 | — | — |
| 2021-06-16 | $15.01 | $15.01 | 84,600 | — | — |
| 2021-06-15 | $15.08 | $15.08 | 74,200 | — | — |
| 2021-06-14 | $14.81 | $14.81 | 140,600 | — | — |
| 2021-06-11 | $15.39 | $15.39 | 168,300 | — | — |
| 2021-06-10 | $15.79 | $15.79 | 76,500 | — | — |
| 2021-06-09 | $16.36 | $16.36 | 54,100 | — | — |
| 2021-06-08 | $16.70 | $16.70 | 49,600 | — | — |
| 2021-06-07 | $16.30 | $16.30 | 102,000 | — | — |
| 2021-06-04 | $16.62 | $16.62 | 62,200 | — | — |
| 2021-06-03 | $16.29 | $16.29 | 117,100 | — | — |
| 2021-06-02 | $16.73 | $16.73 | 108,200 | — | — |
| 2021-06-01 | $17.45 | $17.45 | 185,700 | — | — |
| 2021-05-28 | $16.56 | $16.56 | 134,800 | — | — |
| 2021-05-27 | $16.44 | $16.44 | 125,500 | — | — |
| 2021-05-26 | $15.78 | $15.78 | 100,600 | — | — |
| 2021-05-25 | $15.69 | $15.69 | 135,700 | — | — |
| 2021-05-24 | $16.75 | $16.75 | 69,400 | — | — |
| 2021-05-21 | $16.37 | $16.37 | 93,300 | — | — |
| 2021-05-20 | $16.28 | $16.28 | 47,800 | — | — |
| 2021-05-19 | $16.40 | $16.40 | 86,800 | — | — |
| 2021-05-18 | $16.72 | $16.72 | 107,000 | — | — |
| 2021-05-17 | $16.96 | $16.96 | 251,100 | — | — |
| 2021-05-14 | $16.34 | $16.34 | 89,500 | — | — |
| 2021-05-13 | $15.98 | $15.98 | 122,400 | — | — |
| 2021-05-12 | $15.60 | $15.60 | 130,500 | — | — |
| 2021-05-11 | $16.82 | $16.82 | 94,600 | — | — |
| 2021-05-10 | $16.86 | $16.86 | 113,300 | — | — |
| 2021-05-07 | $16.89 | $16.89 | 95,500 | — | — |
| 2021-05-06 | $17.13 | $17.13 | 225,000 | — | — |
| 2021-05-05 | $16.82 | $16.82 | 136,100 | — | — |
| 2021-05-04 | $16.48 | $16.48 | 181,200 | — | — |
| 2021-05-03 | $16.47 | $16.47 | 96,400 | — | — |
| 2021-04-30 | $15.88 | $15.88 | 90,400 | — | — |
| 2021-04-29 | $15.72 | $15.72 | 98,900 | — | — |
| 2021-04-28 | $15.39 | $15.39 | 51,000 | — | — |
| 2021-04-27 | $15.18 | $15.18 | 72,500 | — | — |
| 2021-04-26 | $15.28 | $15.28 | 75,900 | — | — |
| 2021-04-23 | $14.93 | $14.93 | 77,100 | — | — |
| 2021-04-22 | $14.50 | $14.50 | 67,900 | — | — |
| 2021-04-21 | $14.53 | $14.53 | 115,700 | — | — |
| 2021-04-20 | $13.69 | $13.69 | 311,000 | — | — |
| 2021-04-19 | $14.58 | $14.58 | 140,900 | — | — |
| 2021-04-16 | $15.73 | $15.73 | 78,800 | — | — |
| 2021-04-15 | $16.00 | $16.00 | 115,700 | — | — |
| 2021-04-14 | $15.84 | $15.84 | 65,400 | — | — |
| 2021-04-13 | $15.53 | $15.53 | 77,000 | — | — |
| 2021-04-12 | $15.96 | $15.96 | 58,100 | — | — |
| 2021-04-09 | $15.82 | $15.82 | 80,900 | — | — |
| 2021-04-08 | $15.79 | $15.79 | 89,000 | — | — |
| 2021-04-07 | $16.15 | $16.15 | 108,300 | — | — |
| 2021-04-06 | $16.19 | $16.19 | 104,800 | — | — |
| 2021-04-05 | $16.75 | $16.75 | 141,000 | — | — |
| 2021-04-01 | $16.75 | $16.75 | 232,900 | — | — |
| 2021-03-31 | $17.04 | $17.04 | 280,300 | — | — |
| 2021-03-30 | $16.58 | $16.58 | 116,300 | — | — |
| 2021-03-29 | $16.33 | $16.33 | 109,300 | — | — |
| 2021-03-26 | $17.51 | $17.51 | 125,300 | — | — |
| 2021-03-25 | $16.43 | $16.43 | 136,500 | — | — |
| 2021-03-24 | $15.64 | $15.64 | 122,600 | — | — |
| 2021-03-23 | $16.01 | $16.01 | 128,300 | — | — |
| 2021-03-22 | $17.02 | $17.02 | 108,800 | — | — |
| 2021-03-19 | $17.59 | $17.59 | 304,300 | — | — |
| 2021-03-18 | $17.61 | $17.61 | 221,400 | — | — |
| 2021-03-17 | $17.97 | $17.97 | 116,800 | — | — |
| 2021-03-16 | $17.44 | $17.44 | 75,100 | — | — |
| 2021-03-15 | $17.60 | $17.60 | 105,400 | — | — |
| 2021-03-12 | $17.11 | $17.11 | 124,000 | — | — |
| 2021-03-11 | $17.05 | $17.05 | 138,300 | — | — |
| 2021-03-10 | $16.50 | $16.50 | 133,600 | — | — |
| 2021-03-09 | $16.04 | $16.04 | 131,900 | — | — |
| 2021-03-08 | $15.59 | $15.59 | 148,400 | — | — |
| 2021-03-05 | $14.46 | $14.46 | 165,000 | — | — |
| 2021-03-04 | $13.86 | $13.86 | 192,600 | — | — |
| 2021-03-03 | $13.85 | $13.85 | 145,400 | — | — |
| 2021-03-02 | $13.21 | $13.21 | 77,600 | — | — |
| 2021-03-01 | $13.67 | $13.67 | 120,600 | — | — |
| 2021-02-26 | $12.73 | $12.73 | 186,300 | — | — |
| 2021-02-25 | $13.17 | $13.17 | 393,900 | — | — |
| 2021-02-24 | $16.53 | $16.53 | 133,300 | — | — |
| 2021-02-23 | $15.49 | $15.49 | 149,200 | — | — |
| 2021-02-22 | $15.58 | $15.58 | 196,600 | — | — |
| 2021-02-19 | $14.63 | $14.63 | 175,600 | — | — |
| 2021-02-18 | $13.47 | $13.47 | 148,800 | — | — |
| 2021-02-17 | $13.84 | $13.84 | 175,000 | — | — |
| 2021-02-16 | $13.50 | $13.50 | 144,000 | — | — |
| 2021-02-12 | $13.02 | $13.02 | 72,000 | — | — |
| 2021-02-11 | $13.14 | $13.14 | 119,500 | — | — |
| 2021-02-10 | $13.35 | $13.35 | 182,500 | — | — |
| 2021-02-09 | $14.32 | $14.32 | 164,000 | — | — |
| 2021-02-08 | $14.04 | $14.04 | 92,800 | — | — |
| 2021-02-05 | $13.38 | $13.38 | 141,900 | — | — |
| 2021-02-04 | $13.27 | $13.27 | 97,600 | — | — |
| 2021-02-03 | $12.74 | $12.74 | 99,000 | — | — |
| 2021-02-02 | $12.96 | $12.96 | 106,200 | — | — |
| 2021-02-01 | $13.08 | $13.08 | 193,400 | — | — |
| 2021-01-29 | $12.34 | $12.34 | 133,100 | — | — |
| 2021-01-28 | $12.70 | $12.70 | 162,700 | — | — |
| 2021-01-27 | $12.33 | $12.33 | 222,100 | — | — |
| 2021-01-26 | $12.82 | $12.82 | 144,700 | — | — |
| 2021-01-25 | $13.31 | $13.31 | 225,600 | — | — |
| 2021-01-22 | $13.76 | $13.76 | 284,200 | — | — |
| 2021-01-21 | $14.04 | $14.04 | 205,900 | — | — |
| 2021-01-20 | $14.90 | $14.90 | 284,200 | — | — |
| 2021-01-19 | $14.65 | $14.65 | 360,600 | — | — |
| 2021-01-15 | $14.34 | $14.34 | 162,600 | — | — |
| 2021-01-14 | $15.05 | $15.05 | 176,600 | — | — |
| 2021-01-13 | $14.64 | $14.64 | 210,300 | — | — |
| 2021-01-12 | $15.64 | $15.64 | 151,400 | — | — |
| 2021-01-11 | $15.45 | $15.45 | 162,400 | — | — |
| 2021-01-08 | $15.72 | $15.72 | 325,800 | — | — |
| 2021-01-07 | $17.41 | $17.41 | 239,000 | — | — |
| 2021-01-06 | $17.54 | $17.54 | 346,600 | — | — |
| 2021-01-05 | $16.34 | $16.34 | 550,200 | — | — |
| 2021-01-04 | $15.28 | $15.28 | 380,000 | — | — |