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
- 1993-03-02 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 | $24.18 | $34.66 | 7,400 | — | — |
| 2021-12-30 | $24.34 | $34.89 | 8,300 | — | — |
| 2021-12-29 | $23.86 | $34.20 | 1,300 | — | — |
| 2021-12-28 | $24.33 | $34.88 | 4,300 | — | — |
| 2021-12-27 | $24.69 | $35.39 | 5,800 | — | — |
| 2021-12-23 | $24.02 | $34.43 | 10,500 | — | — |
| 2021-12-22 | $24.46 | $34.12 | 7,500 | — | — |
| 2021-12-21 | $24.57 | $34.27 | 1,600 | — | — |
| 2021-12-20 | $24.14 | $33.67 | 4,500 | — | — |
| 2021-12-17 | $24.31 | $33.91 | 31,700 | — | — |
| 2021-12-16 | $24.00 | $33.48 | 5,800 | — | — |
| 2021-12-15 | $24.22 | $33.78 | 12,700 | — | — |
| 2021-12-14 | $23.64 | $32.97 | 11,800 | — | — |
| 2021-12-13 | $23.67 | $33.02 | 10,200 | — | — |
| 2021-12-10 | $23.00 | $32.08 | 6,000 | — | — |
| 2021-12-09 | $22.50 | $31.38 | 5,000 | — | — |
| 2021-12-08 | $22.92 | $31.97 | 2,000 | — | — |
| 2021-12-07 | $22.80 | $31.80 | 6,600 | — | — |
| 2021-12-06 | $22.75 | $31.73 | 3,200 | — | — |
| 2021-12-03 | $22.39 | $31.23 | 4,100 | — | — |
| 2021-12-02 | $23.53 | $32.82 | 7,300 | — | — |
| 2021-12-01 | $23.55 | $32.85 | 7,100 | — | — |
| 2021-11-30 | $23.85 | $33.27 | 2,300 | — | — |
| 2021-11-29 | $24.28 | $33.87 | 29,000 | — | — |
| 2021-11-26 | $24.21 | $33.77 | 500 | — | — |
| 2021-11-24 | $25.18 | $35.12 | 5,300 | — | — |
| 2021-11-23 | $25.60 | $35.71 | 9,700 | — | — |
| 2021-11-22 | $25.75 | $35.92 | 12,800 | — | — |
| 2021-11-19 | $27.06 | $37.74 | 15,200 | — | — |
| 2021-11-18 | $25.70 | $35.85 | 5,100 | — | — |
| 2021-11-17 | $26.24 | $36.60 | 2,800 | — | — |
| 2021-11-16 | $26.30 | $36.68 | 2,700 | — | — |
| 2021-11-15 | $26.95 | $37.59 | 2,700 | — | — |
| 2021-11-12 | $26.50 | $36.96 | 2,700 | — | — |
| 2021-11-11 | $27.00 | $37.66 | 1,500 | — | — |
| 2021-11-10 | $26.43 | $36.87 | 32,000 | — | — |
| 2021-11-09 | $26.34 | $36.74 | 700 | — | — |
| 2021-11-08 | $26.80 | $37.38 | 1,700 | — | — |
| 2021-11-05 | $26.25 | $36.61 | 8,000 | — | — |
| 2021-11-04 | $24.97 | $34.83 | 3,600 | — | — |
| 2021-11-03 | $23.81 | $33.21 | 3,700 | — | — |
| 2021-11-02 | $23.27 | $32.46 | 2,000 | — | — |
| 2021-11-01 | $23.20 | $32.36 | 9,500 | — | — |
| 2021-10-29 | $22.16 | $30.91 | 1,500 | — | — |
| 2021-10-28 | $22.51 | $31.40 | 2,600 | — | — |
| 2021-10-27 | $22.50 | $31.38 | 4,000 | — | — |
| 2021-10-26 | $22.74 | $31.72 | 15,900 | — | — |
| 2021-10-25 | $23.02 | $32.11 | 6,600 | — | — |
| 2021-10-22 | $23.40 | $32.64 | 4,600 | — | — |
| 2021-10-21 | $23.49 | $32.77 | 18,700 | — | — |
| 2021-10-20 | $22.50 | $31.38 | 2,300 | — | — |
| 2021-10-19 | $22.50 | $31.38 | 1,000 | — | — |
| 2021-10-18 | $22.50 | $31.38 | 7,400 | — | — |
| 2021-10-15 | $22.25 | $31.04 | 2,900 | — | — |
| 2021-10-14 | $22.46 | $31.33 | 2,100 | — | — |
| 2021-10-13 | $22.66 | $31.61 | 2,800 | — | — |
| 2021-10-12 | $22.18 | $30.94 | 1,000 | — | — |
| 2021-10-11 | $22.73 | $31.71 | 1,000 | — | — |
| 2021-10-08 | $22.50 | $31.38 | 1,200 | — | — |
| 2021-10-07 | $22.35 | $31.17 | 700 | — | — |
| 2021-10-06 | $22.60 | $31.30 | 700 | — | — |
| 2021-10-05 | $22.68 | $31.41 | 3,800 | — | — |
| 2021-10-04 | $22.58 | $31.27 | 1,300 | — | — |
| 2021-10-01 | $22.50 | $31.16 | 600 | — | — |
| 2021-09-30 | $22.50 | $31.16 | 3,100 | — | — |
| 2021-09-29 | $22.36 | $30.97 | 4,600 | — | — |
| 2021-09-28 | $22.45 | $31.09 | 4,200 | — | — |
| 2021-09-27 | $23.20 | $32.13 | 19,600 | — | — |
| 2021-09-24 | $22.87 | $31.67 | 19,700 | — | — |
| 2021-09-23 | $22.34 | $30.94 | 1,300 | — | — |
| 2021-09-22 | $22.64 | $31.36 | 1,400 | — | — |
| 2021-09-21 | $22.19 | $30.73 | 500 | — | — |
| 2021-09-20 | $22.29 | $30.87 | 3,900 | — | — |
| 2021-09-17 | $23.01 | $31.87 | 4,700 | — | — |
| 2021-09-16 | $23.03 | $31.90 | 900 | — | — |
| 2021-09-15 | $22.07 | $30.57 | 4,000 | — | — |
| 2021-09-14 | $22.00 | $30.47 | 6,400 | — | — |
| 2021-09-13 | $22.58 | $31.27 | 1,100 | — | — |
| 2021-09-10 | $22.57 | $31.26 | 4,300 | — | — |
| 2021-09-09 | $22.46 | $31.11 | 2,300 | — | — |
| 2021-09-08 | $23.19 | $32.12 | 1,000 | — | — |
| 2021-09-07 | $22.74 | $31.49 | 3,100 | — | — |
| 2021-09-03 | $23.14 | $32.05 | 11,400 | — | — |
| 2021-09-02 | $22.94 | $31.77 | 19,400 | — | — |
| 2021-09-01 | $22.52 | $31.19 | 13,100 | — | — |
| 2021-08-31 | $23.33 | $32.31 | 7,800 | — | — |
| 2021-08-30 | $23.70 | $32.82 | 17,600 | — | — |
| 2021-08-27 | $23.45 | $32.48 | 26,100 | — | — |
| 2021-08-26 | $23.98 | $33.21 | 6,000 | — | — |
| 2021-08-25 | $23.98 | $33.21 | 9,900 | — | — |
| 2021-08-24 | $24.18 | $33.49 | 4,000 | — | — |
| 2021-08-23 | $24.40 | $33.79 | 128,500 | — | — |
| 2021-08-20 | $23.02 | $31.88 | 0 | — | — |
| 2021-08-19 | $23.02 | $31.88 | 4,300 | — | — |
| 2021-08-18 | $23.29 | $32.26 | 2,400 | — | — |
| 2021-08-17 | $23.20 | $32.13 | 31,000 | — | — |
| 2021-08-16 | $23.78 | $32.93 | 5,300 | — | — |
| 2021-08-13 | $23.80 | $32.96 | 24,600 | — | — |
| 2021-08-12 | $21.93 | $30.37 | 2,300 | — | — |
| 2021-08-11 | $22.42 | $31.05 | 20,800 | — | — |
| 2021-08-10 | $22.74 | $31.49 | 10,700 | — | — |
| 2021-08-09 | $22.30 | $30.89 | 19,200 | — | — |
| 2021-08-06 | $22.37 | $30.98 | 15,100 | — | — |
| 2021-08-05 | $22.13 | $30.65 | 9,300 | — | — |
| 2021-08-04 | $21.36 | $29.58 | 18,800 | — | — |
| 2021-08-03 | $21.55 | $29.85 | 67,000 | — | — |
| 2021-08-02 | $22.29 | $30.87 | 21,800 | — | — |
| 2021-07-30 | $21.83 | $30.23 | 35,300 | — | — |
| 2021-07-29 | $22.53 | $31.20 | 2,900 | — | — |
| 2021-07-28 | $22.12 | $30.64 | 26,800 | — | — |
| 2021-07-27 | $22.27 | $30.84 | 53,200 | — | — |
| 2021-07-26 | $23.31 | $32.28 | 23,900 | — | — |
| 2021-07-23 | $23.44 | $32.46 | 2,700 | — | — |
| 2021-07-22 | $23.23 | $32.17 | 19,500 | — | — |
| 2021-07-21 | $22.70 | $31.44 | 4,500 | — | — |
| 2021-07-20 | $22.90 | $31.72 | 12,200 | — | — |
| 2021-07-19 | $22.23 | $30.79 | 12,600 | — | — |
| 2021-07-16 | $21.90 | $30.33 | 6,700 | — | — |
| 2021-07-15 | $22.26 | $30.83 | 11,800 | — | — |
| 2021-07-14 | $21.70 | $30.05 | 5,800 | — | — |
| 2021-07-13 | $21.58 | $29.89 | 171,400 | — | — |
| 2021-07-12 | $22.09 | $30.59 | 4,700 | — | — |
| 2021-07-09 | $22.60 | $31.30 | 5,800 | — | — |
| 2021-07-08 | $21.92 | $30.36 | 11,400 | — | — |
| 2021-07-07 | $21.76 | $30.14 | 19,500 | — | — |
| 2021-07-06 | $21.71 | $30.07 | 11,000 | — | — |
| 2021-07-02 | $21.86 | $30.28 | 12,100 | — | — |
| 2021-07-01 | $22.04 | $30.52 | 13,400 | — | — |
| 2021-06-30 | $21.65 | $29.98 | 23,700 | — | — |
| 2021-06-29 | $21.60 | $29.92 | 50,300 | — | — |
| 2021-06-28 | $22.16 | $30.47 | 5,900 | — | — |
| 2021-06-25 | $21.99 | $30.24 | 571,700 | — | — |
| 2021-06-24 | $21.70 | $29.84 | 49,800 | — | — |
| 2021-06-23 | $21.27 | $29.25 | 30,300 | — | — |
| 2021-06-22 | $21.03 | $28.92 | 31,200 | — | — |
| 2021-06-21 | $21.10 | $29.01 | 123,100 | — | — |
| 2021-06-18 | $20.32 | $27.94 | 46,600 | — | — |
| 2021-06-17 | $20.72 | $28.49 | 34,600 | — | — |
| 2021-06-16 | $20.60 | $28.32 | 21,200 | — | — |
| 2021-06-15 | $20.91 | $28.75 | 13,600 | — | — |
| 2021-06-14 | $20.87 | $28.70 | 21,300 | — | — |
| 2021-06-11 | $21.09 | $29.00 | 26,700 | — | — |
| 2021-06-10 | $22.15 | $30.46 | 9,400 | — | — |
| 2021-06-09 | $22.10 | $30.39 | 9,200 | — | — |
| 2021-06-08 | $22.35 | $30.73 | 17,500 | — | — |
| 2021-06-07 | $23.12 | $31.79 | 24,100 | — | — |
| 2021-06-04 | $23.66 | $32.53 | 38,200 | — | — |
| 2021-06-03 | $22.37 | $30.76 | 6,300 | — | — |
| 2021-06-02 | $22.44 | $30.85 | 10,200 | — | — |
| 2021-06-01 | $23.29 | $32.02 | 16,000 | — | — |
| 2021-05-28 | $23.61 | $32.46 | 15,000 | — | — |
| 2021-05-27 | $23.00 | $31.62 | 10,000 | — | — |
| 2021-05-26 | $22.01 | $30.26 | 20,700 | — | — |
| 2021-05-25 | $21.96 | $30.19 | 8,200 | — | — |
| 2021-05-24 | $22.64 | $31.13 | 8,300 | — | — |
| 2021-05-21 | $21.87 | $30.07 | 10,500 | — | — |
| 2021-05-20 | $21.22 | $29.18 | 15,400 | — | — |
| 2021-05-19 | $20.61 | $28.34 | 47,100 | — | — |
| 2021-05-18 | $21.87 | $30.07 | 52,800 | — | — |
| 2021-05-17 | $21.84 | $30.03 | 10,600 | — | — |
| 2021-05-14 | $23.48 | $32.28 | 51,300 | — | — |
| 2021-05-13 | $22.95 | $31.56 | 20,700 | — | — |
| 2021-05-12 | $25.10 | $34.51 | 61,700 | — | — |
| 2021-05-11 | $27.43 | $37.72 | 89,700 | — | — |
| 2021-05-10 | $21.12 | $29.04 | 11,300 | — | — |
| 2021-05-07 | $21.00 | $28.87 | 15,900 | — | — |
| 2021-05-06 | $20.21 | $27.79 | 49,800 | — | — |
| 2021-05-05 | $22.00 | $30.25 | 26,100 | — | — |
| 2021-05-04 | $22.04 | $30.30 | 10,300 | — | — |
| 2021-05-03 | $22.37 | $30.76 | 16,800 | — | — |
| 2021-04-30 | $22.53 | $30.98 | 41,500 | — | — |
| 2021-04-29 | $22.48 | $30.91 | 20,800 | — | — |
| 2021-04-28 | $21.36 | $29.37 | 17,500 | — | — |
| 2021-04-27 | $21.03 | $28.92 | 21,600 | — | — |
| 2021-04-26 | $20.90 | $28.74 | 18,700 | — | — |
| 2021-04-23 | $21.54 | $29.62 | 22,000 | — | — |
| 2021-04-22 | $22.58 | $31.05 | 27,800 | — | — |
| 2021-04-21 | $22.50 | $30.94 | 30,800 | — | — |
| 2021-04-20 | $22.85 | $31.42 | 29,500 | — | — |
| 2021-04-19 | $23.11 | $31.78 | 44,800 | — | — |
| 2021-04-16 | $22.95 | $31.56 | 34,600 | — | — |
| 2021-04-15 | $22.38 | $30.77 | 33,200 | — | — |
| 2021-04-14 | $22.07 | $30.35 | 19,000 | — | — |
| 2021-04-13 | $21.72 | $29.86 | 11,300 | — | — |
| 2021-04-12 | $21.50 | $29.56 | 11,200 | — | — |
| 2021-04-09 | $21.00 | $28.87 | 11,100 | — | — |
| 2021-04-08 | $20.90 | $28.74 | 9,100 | — | — |
| 2021-04-07 | $21.25 | $29.22 | 9,100 | — | — |
| 2021-04-06 | $21.80 | $29.97 | 8,500 | — | — |
| 2021-04-05 | $21.78 | $29.95 | 14,000 | — | — |
| 2021-04-01 | $22.07 | $30.35 | 13,800 | — | — |
| 2021-03-31 | $21.85 | $30.04 | 33,900 | — | — |
| 2021-03-30 | $21.65 | $29.77 | 15,000 | — | — |
| 2021-03-29 | $22.13 | $30.43 | 6,100 | — | — |
| 2021-03-26 | $22.60 | $31.07 | 33,000 | — | — |
| 2021-03-25 | $23.84 | $32.78 | 13,100 | — | — |
| 2021-03-24 | $22.00 | $30.25 | 7,500 | — | — |
| 2021-03-23 | $22.86 | $31.43 | 6,000 | — | — |
| 2021-03-22 | $23.73 | $32.63 | 14,600 | — | — |
| 2021-03-19 | $24.55 | $33.76 | 41,300 | — | — |
| 2021-03-18 | $25.12 | $34.54 | 6,200 | — | — |
| 2021-03-17 | $26.92 | $37.01 | 10,500 | — | — |
| 2021-03-16 | $28.25 | $38.84 | 9,900 | — | — |
| 2021-03-15 | $27.50 | $37.81 | 27,800 | — | — |
| 2021-03-12 | $24.25 | $33.34 | 7,500 | — | — |
| 2021-03-11 | $24.78 | $34.07 | 7,200 | — | — |
| 2021-03-10 | $24.30 | $33.41 | 8,100 | — | — |
| 2021-03-09 | $23.20 | $31.90 | 5,200 | — | — |
| 2021-03-08 | $23.52 | $32.34 | 9,300 | — | — |
| 2021-03-05 | $23.00 | $31.62 | 7,500 | — | — |
| 2021-03-04 | $22.34 | $30.72 | 9,300 | — | — |
| 2021-03-03 | $21.39 | $29.41 | 17,000 | — | — |
| 2021-03-02 | $22.10 | $30.39 | 23,200 | — | — |
| 2021-03-01 | $22.80 | $31.35 | 26,600 | — | — |
| 2021-02-26 | $20.68 | $28.43 | 18,000 | — | — |
| 2021-02-25 | $20.25 | $27.84 | 5,700 | — | — |
| 2021-02-24 | $20.11 | $27.65 | 6,900 | — | — |
| 2021-02-23 | $20.33 | $27.95 | 10,000 | — | — |
| 2021-02-22 | $19.32 | $26.56 | 7,000 | — | — |
| 2021-02-19 | $19.80 | $27.22 | 19,600 | — | — |
| 2021-02-18 | $19.30 | $26.54 | 6,900 | — | — |
| 2021-02-17 | $19.40 | $26.67 | 9,500 | — | — |
| 2021-02-16 | $19.50 | $26.81 | 4,000 | — | — |
| 2021-02-12 | $19.59 | $26.94 | 5,000 | — | — |
| 2021-02-11 | $19.61 | $26.96 | 18,500 | — | — |
| 2021-02-10 | $19.90 | $27.36 | 8,100 | — | — |
| 2021-02-09 | $20.65 | $28.39 | 4,700 | — | — |
| 2021-02-08 | $21.35 | $29.36 | 5,000 | — | — |
| 2021-02-05 | $21.47 | $29.52 | 4,200 | — | — |
| 2021-02-04 | $21.67 | $29.80 | 1,400 | — | — |
| 2021-02-03 | $21.44 | $29.48 | 4,800 | — | — |
| 2021-02-02 | $21.70 | $29.84 | 5,200 | — | — |
| 2021-02-01 | $22.52 | $30.96 | 7,000 | — | — |
| 2021-01-29 | $22.50 | $30.94 | 6,800 | — | — |
| 2021-01-28 | $22.25 | $30.59 | 4,800 | — | — |
| 2021-01-27 | $22.50 | $30.94 | 7,100 | — | — |
| 2021-01-26 | $22.51 | $30.95 | 7,000 | — | — |
| 2021-01-25 | $21.72 | $29.86 | 5,500 | — | — |
| 2021-01-22 | $21.79 | $29.96 | 6,100 | — | — |
| 2021-01-21 | $21.50 | $29.56 | 5,400 | — | — |
| 2021-01-20 | $21.12 | $29.04 | 3,400 | — | — |
| 2021-01-19 | $21.00 | $28.87 | 6,000 | — | — |
| 2021-01-15 | $21.91 | $30.13 | 4,800 | — | — |
| 2021-01-14 | $23.13 | $31.80 | 2,900 | — | — |
| 2021-01-13 | $22.76 | $31.29 | 4,800 | — | — |
| 2021-01-12 | $22.93 | $31.53 | 6,000 | — | — |
| 2021-01-11 | $22.51 | $30.95 | 5,100 | — | — |
| 2021-01-08 | $22.50 | $30.94 | 5,300 | — | — |
| 2021-01-07 | $22.51 | $30.95 | 14,400 | — | — |
| 2021-01-06 | $22.00 | $30.25 | 8,500 | — | — |
| 2021-01-05 | $21.66 | $29.78 | 7,400 | — | — |
| 2021-01-04 | $22.29 | $30.65 | 6,400 | — | — |