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
- 1993-07-01 to 2026-08-28
- 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 | $27.00 | $28.94 | 8,200 | — | — |
| 2021-12-30 | $25.89 | $27.75 | 6,800 | — | — |
| 2021-12-29 | $27.57 | $29.55 | 500 | — | — |
| 2021-12-28 | $28.00 | $30.01 | 4,300 | — | — |
| 2021-12-27 | $29.99 | $32.14 | 2,600 | — | — |
| 2021-12-23 | $28.85 | $30.92 | 5,100 | — | — |
| 2021-12-22 | $26.01 | $27.88 | 3,100 | — | — |
| 2021-12-21 | $24.50 | $26.26 | 1,100 | — | — |
| 2021-12-20 | $24.50 | $26.26 | 3,600 | — | — |
| 2021-12-17 | $23.48 | $25.16 | 900 | — | — |
| 2021-12-16 | $23.69 | $25.39 | 8,100 | — | — |
| 2021-12-15 | $23.48 | $25.16 | 2,200 | — | — |
| 2021-12-14 | $23.75 | $25.45 | 4,900 | — | — |
| 2021-12-13 | $23.48 | $25.16 | 2,100 | — | — |
| 2021-12-10 | $24.00 | $25.72 | 6,900 | — | — |
| 2021-12-09 | $23.31 | $24.98 | 800 | — | — |
| 2021-12-08 | $23.29 | $24.96 | 1,800 | — | — |
| 2021-12-07 | $23.25 | $24.92 | 2,400 | — | — |
| 2021-12-06 | $23.73 | $25.43 | 2,300 | — | — |
| 2021-12-03 | $23.30 | $24.97 | 2,300 | — | — |
| 2021-12-02 | $21.76 | $23.32 | 0 | — | — |
| 2021-12-01 | $21.76 | $23.32 | 2,200 | — | — |
| 2021-11-30 | $23.06 | $24.71 | 7,800 | — | — |
| 2021-11-29 | $22.86 | $24.50 | 900 | — | — |
| 2021-11-26 | $23.50 | $25.19 | 0 | — | — |
| 2021-11-24 | $23.50 | $25.19 | 2,300 | — | — |
| 2021-11-23 | $23.90 | $25.61 | 0 | — | — |
| 2021-11-22 | $23.90 | $25.61 | 0 | — | — |
| 2021-11-19 | $23.90 | $25.61 | 800 | — | — |
| 2021-11-18 | $23.43 | $25.11 | 600 | — | — |
| 2021-11-17 | $24.00 | $25.72 | 0 | — | — |
| 2021-11-16 | $24.00 | $25.72 | 700 | — | — |
| 2021-11-15 | $24.00 | $25.72 | 1,000 | — | — |
| 2021-11-12 | $24.00 | $25.72 | 0 | — | — |
| 2021-11-11 | $24.00 | $25.72 | 800 | — | — |
| 2021-11-10 | $25.06 | $26.86 | 2,400 | — | — |
| 2021-11-09 | $24.50 | $26.26 | 0 | — | — |
| 2021-11-08 | $24.50 | $26.26 | 3,800 | — | — |
| 2021-11-05 | $26.02 | $27.89 | 5,800 | — | — |
| 2021-11-04 | $23.11 | $24.77 | 1,200 | — | — |
| 2021-11-03 | $24.01 | $25.73 | 400 | — | — |
| 2021-11-02 | $23.90 | $25.61 | 2,600 | — | — |
| 2021-11-01 | $26.49 | $28.39 | 0 | — | — |
| 2021-10-29 | $26.49 | $28.39 | 0 | — | — |
| 2021-10-28 | $26.49 | $28.39 | 3,600 | — | — |
| 2021-10-27 | $26.57 | $28.48 | 3,200 | — | — |
| 2021-10-26 | $24.40 | $26.15 | 1,000 | — | — |
| 2021-10-25 | $24.75 | $26.53 | 1,600 | — | — |
| 2021-10-22 | $24.00 | $25.72 | 300 | — | — |
| 2021-10-21 | $22.35 | $23.95 | 0 | — | — |
| 2021-10-20 | $22.35 | $23.95 | 0 | — | — |
| 2021-10-19 | $22.35 | $23.95 | 100 | — | — |
| 2021-10-18 | $22.03 | $23.61 | 1,100 | — | — |
| 2021-10-15 | $22.51 | $24.12 | 1,600 | — | — |
| 2021-10-14 | $24.00 | $25.72 | 7,100 | — | — |
| 2021-10-13 | $23.65 | $25.35 | 0 | — | — |
| 2021-10-12 | $23.65 | $25.35 | 14,500 | — | — |
| 2021-10-11 | $23.95 | $25.67 | 0 | — | — |
| 2021-10-08 | $23.95 | $25.67 | 300 | — | — |
| 2021-10-07 | $24.00 | $25.72 | 500 | — | — |
| 2021-10-06 | $23.50 | $25.19 | 1,300 | — | — |
| 2021-10-05 | $22.75 | $24.38 | 800 | — | — |
| 2021-10-04 | $23.56 | $25.25 | 1,900 | — | — |
| 2021-10-01 | $22.76 | $24.39 | 400 | — | — |
| 2021-09-30 | $24.04 | $25.76 | 200 | — | — |
| 2021-09-29 | $24.05 | $25.77 | 1,000 | — | — |
| 2021-09-28 | $23.21 | $24.87 | 0 | — | — |
| 2021-09-27 | $23.21 | $24.87 | 900 | — | — |
| 2021-09-24 | $23.10 | $24.76 | 0 | — | — |
| 2021-09-23 | $23.10 | $24.76 | 300 | — | — |
| 2021-09-22 | $23.29 | $24.96 | 2,300 | — | — |
| 2021-09-21 | $23.78 | $25.49 | 1,300 | — | — |
| 2021-09-20 | $23.15 | $24.81 | 5,400 | — | — |
| 2021-09-17 | $23.10 | $24.76 | 1,100 | — | — |
| 2021-09-16 | $24.00 | $25.72 | 600 | — | — |
| 2021-09-15 | $23.20 | $24.86 | 400 | — | — |
| 2021-09-14 | $22.61 | $24.23 | 1,600 | — | — |
| 2021-09-13 | $23.31 | $24.98 | 1,300 | — | — |
| 2021-09-10 | $23.04 | $24.69 | 1,500 | — | — |
| 2021-09-09 | $22.78 | $24.41 | 2,100 | — | — |
| 2021-09-08 | $23.60 | $25.29 | 300 | — | — |
| 2021-09-07 | $23.70 | $25.40 | 4,300 | — | — |
| 2021-09-03 | $24.10 | $25.83 | 4,100 | — | — |
| 2021-09-02 | $24.79 | $26.57 | 0 | — | — |
| 2021-09-01 | $24.79 | $26.57 | 1,300 | — | — |
| 2021-08-31 | $24.80 | $26.58 | 0 | — | — |
| 2021-08-30 | $24.80 | $26.58 | 1,600 | — | — |
| 2021-08-27 | $23.40 | $25.08 | 0 | — | — |
| 2021-08-26 | $23.40 | $25.08 | 900 | — | — |
| 2021-08-25 | $23.40 | $25.08 | 2,700 | — | — |
| 2021-08-24 | $23.05 | $24.70 | 4,700 | — | — |
| 2021-08-23 | $23.21 | $24.87 | 3,200 | — | — |
| 2021-08-20 | $24.09 | $25.82 | 0 | — | — |
| 2021-08-19 | $24.09 | $25.82 | 3,500 | — | — |
| 2021-08-18 | $24.84 | $26.62 | 2,600 | — | — |
| 2021-08-17 | $24.62 | $26.39 | 0 | — | — |
| 2021-08-16 | $24.62 | $26.39 | 4,600 | — | — |
| 2021-08-13 | $25.15 | $26.95 | 4,900 | — | — |
| 2021-08-12 | $24.15 | $25.88 | 0 | — | — |
| 2021-08-11 | $24.15 | $25.88 | 600 | — | — |
| 2021-08-10 | $23.90 | $25.61 | 1,300 | — | — |
| 2021-08-09 | $24.07 | $25.80 | 700 | — | — |
| 2021-08-06 | $24.01 | $25.73 | 1,400 | — | — |
| 2021-08-05 | $24.31 | $26.05 | 700 | — | — |
| 2021-08-04 | $24.31 | $26.05 | 2,400 | — | — |
| 2021-08-03 | $25.22 | $27.03 | 1,200 | — | — |
| 2021-08-02 | $24.71 | $26.48 | 6,100 | — | — |
| 2021-07-30 | $23.32 | $24.99 | 600 | — | — |
| 2021-07-29 | $24.84 | $26.62 | 1,700 | — | — |
| 2021-07-28 | $25.43 | $27.25 | 5,200 | — | — |
| 2021-07-27 | $23.91 | $25.62 | 3,400 | — | — |
| 2021-07-26 | $24.38 | $26.13 | 18,400 | — | — |
| 2021-07-23 | $22.60 | $24.22 | 3,100 | — | — |
| 2021-07-22 | $22.00 | $23.58 | 8,600 | — | — |
| 2021-07-21 | $24.00 | $25.72 | 7,200 | — | — |
| 2021-07-20 | $21.92 | $23.49 | 15,100 | — | — |
| 2021-07-19 | $23.32 | $24.99 | 8,000 | — | — |
| 2021-07-16 | $24.90 | $26.69 | 12,600 | — | — |
| 2021-07-15 | $24.46 | $26.21 | 13,300 | — | — |
| 2021-07-14 | $23.47 | $25.15 | 12,600 | — | — |
| 2021-07-13 | $23.89 | $25.60 | 11,400 | — | — |
| 2021-07-12 | $22.72 | $24.35 | 16,000 | — | — |
| 2021-07-09 | $25.02 | $26.81 | 30,100 | — | — |
| 2021-07-08 | $22.50 | $24.11 | 53,900 | — | — |
| 2021-07-07 | $26.24 | $28.12 | 13,400 | — | — |
| 2021-07-06 | $26.81 | $28.73 | 15,300 | — | — |
| 2021-07-02 | $28.10 | $30.12 | 5,900 | — | — |
| 2021-07-01 | $29.35 | $31.46 | 5,800 | — | — |
| 2021-06-30 | $28.81 | $30.88 | 11,700 | — | — |
| 2021-06-29 | $28.23 | $30.25 | 1,600 | — | — |
| 2021-06-28 | $28.14 | $30.16 | 8,000 | — | — |
| 2021-06-25 | $29.13 | $31.22 | 25,200 | — | — |
| 2021-06-24 | $27.60 | $29.58 | 15,300 | — | — |
| 2021-06-23 | $26.39 | $28.28 | 20,400 | — | — |
| 2021-06-22 | $26.70 | $28.62 | 4,000 | — | — |
| 2021-06-21 | $26.40 | $28.29 | 8,500 | — | — |
| 2021-06-18 | $26.20 | $28.08 | 1,000 | — | — |
| 2021-06-17 | $25.75 | $27.60 | 1,500 | — | — |
| 2021-06-16 | $25.93 | $27.79 | 2,500 | — | — |
| 2021-06-15 | $25.93 | $27.79 | 6,200 | — | — |
| 2021-06-14 | $26.20 | $28.08 | 8,500 | — | — |
| 2021-06-11 | $25.21 | $27.02 | 3,400 | — | — |
| 2021-06-10 | $24.59 | $26.35 | 2,200 | — | — |
| 2021-06-09 | $26.89 | $28.82 | 4,700 | — | — |
| 2021-06-08 | $23.88 | $25.59 | 3,300 | — | — |
| 2021-06-07 | $22.50 | $24.11 | 3,700 | — | — |
| 2021-06-04 | $22.51 | $24.12 | 400 | — | — |
| 2021-06-03 | $22.11 | $23.70 | 3,500 | — | — |
| 2021-06-02 | $22.55 | $24.17 | 900 | — | — |
| 2021-06-01 | $22.74 | $24.37 | 2,400 | — | — |
| 2021-05-28 | $21.20 | $22.72 | 700 | — | — |
| 2021-05-27 | $22.13 | $23.72 | 1,300 | — | — |
| 2021-05-26 | $22.60 | $24.22 | 2,100 | — | — |
| 2021-05-25 | $21.80 | $23.36 | 1,200 | — | — |
| 2021-05-24 | $21.31 | $22.84 | 4,200 | — | — |
| 2021-05-21 | $21.10 | $22.61 | 500 | — | — |
| 2021-05-20 | $20.74 | $22.23 | 11,500 | — | — |
| 2021-05-19 | $20.84 | $22.33 | 4,900 | — | — |
| 2021-05-18 | $20.81 | $22.30 | 2,600 | — | — |
| 2021-05-17 | $21.51 | $23.05 | 12,600 | — | — |
| 2021-05-14 | $23.03 | $24.68 | 30,100 | — | — |
| 2021-05-13 | $20.05 | $21.49 | 13,900 | — | — |
| 2021-05-12 | $18.18 | $19.48 | 31,300 | — | — |
| 2021-05-11 | $19.82 | $21.24 | 8,600 | — | — |
| 2021-05-10 | $17.00 | $18.22 | 3,100 | — | — |
| 2021-05-07 | $16.00 | $17.15 | 2,800 | — | — |
| 2021-05-06 | $15.17 | $16.26 | 3,400 | — | — |
| 2021-05-05 | $14.99 | $16.07 | 600 | — | — |
| 2021-05-04 | $15.15 | $16.24 | 1,100 | — | — |
| 2021-05-03 | $14.65 | $15.70 | 16,300 | — | — |
| 2021-04-30 | $14.50 | $15.54 | 0 | — | — |
| 2021-04-29 | $14.50 | $15.54 | 600 | — | — |
| 2021-04-28 | $13.88 | $14.88 | 1,300 | — | — |
| 2021-04-27 | $14.50 | $15.54 | 100 | — | — |
| 2021-04-26 | $14.27 | $15.29 | 1,000 | — | — |
| 2021-04-23 | $14.00 | $15.00 | 2,000 | — | — |
| 2021-04-22 | $14.20 | $15.22 | 2,500 | — | — |
| 2021-04-21 | $14.50 | $15.54 | 500 | — | — |
| 2021-04-20 | $13.85 | $14.84 | 0 | — | — |
| 2021-04-19 | $13.85 | $14.84 | 900 | — | — |
| 2021-04-16 | $13.98 | $14.98 | 1,200 | — | — |
| 2021-04-15 | $14.09 | $15.10 | 1,100 | — | — |
| 2021-04-14 | $13.58 | $14.55 | 2,100 | — | — |
| 2021-04-13 | $13.25 | $14.20 | 4,600 | — | — |
| 2021-04-12 | $12.17 | $13.04 | 1,400 | — | — |
| 2021-04-09 | $13.25 | $14.20 | 1,700 | — | — |
| 2021-04-08 | $13.64 | $14.62 | 3,900 | — | — |
| 2021-04-07 | $13.97 | $14.97 | 2,800 | — | — |
| 2021-04-06 | $12.72 | $13.63 | 3,800 | — | — |
| 2021-04-05 | $12.73 | $13.64 | 700 | — | — |
| 2021-04-01 | $12.00 | $12.86 | 1,800 | — | — |
| 2021-03-31 | $11.75 | $12.59 | 800 | — | — |
| 2021-03-30 | $11.97 | $12.83 | 2,200 | — | — |
| 2021-03-29 | $12.65 | $13.56 | 800 | — | — |
| 2021-03-26 | $11.99 | $12.85 | 2,800 | — | — |
| 2021-03-25 | $12.29 | $13.17 | 1,100 | — | — |
| 2021-03-24 | $11.80 | $12.65 | 600 | — | — |
| 2021-03-23 | $12.35 | $13.24 | 1,600 | — | — |
| 2021-03-22 | $11.65 | $12.49 | 2,000 | — | — |
| 2021-03-19 | $12.11 | $12.98 | 1,200 | — | — |
| 2021-03-18 | $12.40 | $13.29 | 12,400 | — | — |
| 2021-03-17 | $13.01 | $13.94 | 1,200 | — | — |
| 2021-03-16 | $13.01 | $13.94 | 1,700 | — | — |
| 2021-03-15 | $12.91 | $13.84 | 1,200 | — | — |
| 2021-03-12 | $13.23 | $14.18 | 1,200 | — | — |
| 2021-03-11 | $12.75 | $13.66 | 700 | — | — |
| 2021-03-10 | $13.00 | $13.93 | 900 | — | — |
| 2021-03-09 | $12.58 | $13.48 | 600 | — | — |
| 2021-03-08 | $12.71 | $13.62 | 1,200 | — | — |
| 2021-03-05 | $13.00 | $13.93 | 1,200 | — | — |
| 2021-03-04 | $12.85 | $13.77 | 1,400 | — | — |
| 2021-03-03 | $13.18 | $14.13 | 2,600 | — | — |
| 2021-03-02 | $13.15 | $14.09 | 300 | — | — |
| 2021-03-01 | $13.05 | $13.99 | 100 | — | — |
| 2021-02-26 | $13.10 | $14.04 | 1,000 | — | — |
| 2021-02-25 | $13.10 | $14.04 | 800 | — | — |
| 2021-02-24 | $13.48 | $14.45 | 1,800 | — | — |
| 2021-02-23 | $13.30 | $14.25 | 3,700 | — | — |
| 2021-02-22 | $13.00 | $13.93 | 700 | — | — |
| 2021-02-19 | $13.49 | $14.46 | 700 | — | — |
| 2021-02-18 | $13.73 | $14.71 | 600 | — | — |
| 2021-02-17 | $12.99 | $13.92 | 1,100 | — | — |
| 2021-02-16 | $13.70 | $14.68 | 400 | — | — |
| 2021-02-12 | $13.00 | $13.93 | 300 | — | — |
| 2021-02-11 | $13.15 | $14.09 | 1,400 | — | — |
| 2021-02-10 | $14.24 | $15.26 | 1,000 | — | — |
| 2021-02-09 | $13.33 | $14.29 | 3,800 | — | — |
| 2021-02-08 | $12.16 | $13.03 | 1,100 | — | — |
| 2021-02-05 | $12.27 | $13.15 | 300 | — | — |
| 2021-02-04 | $12.27 | $13.15 | 100 | — | — |
| 2021-02-03 | $12.27 | $13.15 | 2,200 | — | — |
| 2021-02-02 | $12.75 | $13.66 | 3,700 | — | — |
| 2021-02-01 | $11.47 | $12.29 | 700 | — | — |
| 2021-01-29 | $12.56 | $13.46 | 300 | — | — |
| 2021-01-28 | $13.08 | $14.02 | 300 | — | — |
| 2021-01-27 | $12.98 | $13.91 | 700 | — | — |
| 2021-01-26 | $13.33 | $14.29 | 1,000 | — | — |
| 2021-01-25 | $13.40 | $14.36 | 3,700 | — | — |
| 2021-01-22 | $14.49 | $15.53 | 8,000 | — | — |
| 2021-01-21 | $13.00 | $13.93 | 1,900 | — | — |
| 2021-01-20 | $12.45 | $13.34 | 2,200 | — | — |
| 2021-01-19 | $12.30 | $13.18 | 1,900 | — | — |
| 2021-01-15 | $12.82 | $13.74 | 0 | — | — |
| 2021-01-14 | $12.82 | $13.74 | 9,100 | — | — |
| 2021-01-13 | $13.16 | $14.10 | 1,000 | — | — |
| 2021-01-12 | $12.50 | $13.40 | 700 | — | — |
| 2021-01-11 | $12.63 | $13.54 | 500 | — | — |
| 2021-01-08 | $12.29 | $13.17 | 1,300 | — | — |
| 2021-01-07 | $12.43 | $13.32 | 2,000 | — | — |
| 2021-01-06 | $12.67 | $13.58 | 2,400 | — | — |
| 2021-01-05 | $12.73 | $13.64 | 12,200 | — | — |
| 2021-01-04 | $11.30 | $12.11 | 2,300 | — | — |