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
- 2020-09-08 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 | $23.89 | $23.89 | 1,200 | — | — |
| 2021-12-30 | $24.00 | $24.00 | 44,100 | — | — |
| 2021-12-29 | $24.74 | $24.74 | 3,400 | — | — |
| 2021-12-28 | $23.70 | $23.70 | 4,300 | — | — |
| 2021-12-27 | $23.70 | $23.70 | 400 | — | — |
| 2021-12-23 | $23.40 | $23.40 | 34,600 | — | — |
| 2021-12-22 | $23.37 | $23.37 | 7,600 | — | — |
| 2021-12-21 | $23.22 | $23.22 | 12,300 | — | — |
| 2021-12-20 | $23.57 | $23.57 | 5,300 | — | — |
| 2021-12-17 | $23.78 | $23.78 | 8,500 | — | — |
| 2021-12-16 | $23.44 | $23.44 | 7,000 | — | — |
| 2021-12-15 | $23.20 | $23.20 | 46,400 | — | — |
| 2021-12-14 | $24.00 | $24.00 | 44,500 | — | — |
| 2021-12-13 | $24.55 | $24.55 | 37,400 | — | — |
| 2021-12-10 | $24.71 | $24.71 | 25,000 | — | — |
| 2021-12-09 | $24.86 | $24.86 | 12,400 | — | — |
| 2021-12-08 | $24.53 | $24.53 | 17,800 | — | — |
| 2021-12-07 | $24.35 | $24.35 | 31,100 | — | — |
| 2021-12-06 | $25.46 | $25.46 | 763,800 | — | — |
| 2021-12-03 | $25.71 | $25.71 | 256,700 | — | — |
| 2021-12-02 | $25.49 | $25.49 | 24,300 | — | — |
| 2021-12-01 | $25.00 | $25.00 | 6,000 | — | — |
| 2021-11-30 | $23.50 | $23.50 | 1,038,200 | — | — |
| 2021-11-29 | $23.00 | $23.00 | 30,900 | — | — |
| 2021-11-26 | $22.00 | $22.00 | 7,400 | — | — |
| 2021-11-24 | $21.88 | $21.88 | 41,500 | — | — |
| 2021-11-23 | $22.40 | $22.40 | 32,200 | — | — |
| 2021-11-22 | $22.30 | $22.30 | 25,300 | — | — |
| 2021-11-19 | $22.95 | $22.95 | 79,200 | — | — |
| 2021-11-18 | $24.75 | $24.75 | 7,600 | — | — |
| 2021-11-17 | $22.70 | $22.70 | 2,900 | — | — |
| 2021-11-16 | $22.44 | $22.44 | 5,000 | — | — |
| 2021-11-15 | $22.40 | $22.40 | 2,300 | — | — |
| 2021-11-12 | $22.70 | $22.70 | 3,800 | — | — |
| 2021-11-11 | $23.20 | $23.20 | 1,000 | — | — |
| 2021-11-10 | $23.40 | $23.40 | 1,300 | — | — |
| 2021-11-09 | $23.00 | $23.00 | 700 | — | — |
| 2021-11-08 | $23.00 | $23.00 | 3,100 | — | — |
| 2021-11-05 | $22.88 | $22.88 | 3,200 | — | — |
| 2021-11-04 | $21.90 | $21.90 | 400 | — | — |
| 2021-11-03 | $21.53 | $21.53 | 700 | — | — |
| 2021-11-02 | $20.91 | $20.91 | 2,900 | — | — |
| 2021-11-01 | $21.99 | $21.99 | 0 | — | — |
| 2021-10-29 | $21.99 | $21.99 | 200 | — | — |
| 2021-10-28 | $21.80 | $21.80 | 0 | — | — |
| 2021-10-27 | $21.80 | $21.80 | 1,100 | — | — |
| 2021-10-26 | $21.75 | $21.75 | 900 | — | — |
| 2021-10-25 | $22.53 | $22.53 | 1,600 | — | — |
| 2021-10-22 | $23.00 | $23.00 | 2,500 | — | — |
| 2021-10-21 | $22.70 | $22.70 | 0 | — | — |
| 2021-10-20 | $22.70 | $22.70 | 500 | — | — |
| 2021-10-19 | $21.08 | $21.08 | 500 | — | — |
| 2021-10-18 | $22.97 | $22.97 | 1,900 | — | — |
| 2021-10-15 | $21.82 | $21.82 | 0 | — | — |
| 2021-10-14 | $21.82 | $21.82 | 800 | — | — |
| 2021-10-13 | $22.54 | $22.54 | 100 | — | — |
| 2021-10-12 | $21.21 | $21.21 | 0 | — | — |
| 2021-10-11 | $21.21 | $21.21 | 2,400 | — | — |
| 2021-10-08 | $21.08 | $21.08 | 0 | — | — |
| 2021-10-07 | $21.08 | $21.08 | 0 | — | — |
| 2021-10-06 | $21.08 | $21.08 | 100 | — | — |
| 2021-10-05 | $20.61 | $20.61 | 0 | — | — |
| 2021-10-04 | $20.61 | $20.61 | 0 | — | — |
| 2021-10-01 | $20.61 | $20.61 | 0 | — | — |
| 2021-09-30 | $20.61 | $20.61 | 100 | — | — |
| 2021-09-29 | $20.61 | $20.61 | 1,100 | — | — |
| 2021-09-28 | $22.00 | $22.00 | 0 | — | — |
| 2021-09-27 | $22.00 | $22.00 | 1,100 | — | — |
| 2021-09-24 | $21.79 | $21.79 | 300 | — | — |
| 2021-09-23 | $22.18 | $22.18 | 400 | — | — |
| 2021-09-22 | $22.18 | $22.18 | 3,100 | — | — |
| 2021-09-21 | $22.69 | $22.69 | 1,100 | — | — |
| 2021-09-20 | $23.00 | $23.00 | 12,700 | — | — |
| 2021-09-17 | $21.65 | $21.65 | 0 | — | — |
| 2021-09-16 | $21.65 | $21.65 | 1,400 | — | — |
| 2021-09-15 | $22.03 | $22.03 | 1,100 | — | — |
| 2021-09-14 | $22.65 | $22.65 | 300 | — | — |
| 2021-09-13 | $22.43 | $22.43 | 0 | — | — |
| 2021-09-10 | $22.43 | $22.43 | 0 | — | — |
| 2021-09-09 | $22.43 | $22.43 | 0 | — | — |
| 2021-09-08 | $22.43 | $22.43 | 500 | — | — |
| 2021-09-07 | $22.91 | $22.91 | 4,500 | — | — |
| 2021-09-03 | $23.05 | $23.05 | 4,900 | — | — |
| 2021-09-02 | $22.60 | $22.60 | 0 | — | — |
| 2021-09-01 | $22.60 | $22.60 | 7,700 | — | — |
| 2021-08-31 | $23.10 | $23.10 | 7,300 | — | — |
| 2021-08-30 | $23.40 | $23.40 | 6,800 | — | — |
| 2021-08-27 | $23.41 | $23.41 | 100 | — | — |
| 2021-08-26 | $23.50 | $23.50 | 200 | — | — |
| 2021-08-25 | $23.86 | $23.86 | 200 | — | — |
| 2021-08-24 | $23.30 | $23.30 | 9,200 | — | — |
| 2021-08-23 | $22.86 | $22.86 | 8,700 | — | — |
| 2021-08-20 | $22.75 | $22.75 | 3,000 | — | — |
| 2021-08-19 | $24.67 | $24.67 | 0 | — | — |
| 2021-08-18 | $24.67 | $24.67 | 1,600 | — | — |
| 2021-08-17 | $24.43 | $24.43 | 400 | — | — |
| 2021-08-16 | $24.87 | $24.87 | 300 | — | — |
| 2021-08-13 | $25.18 | $25.18 | 300 | — | — |
| 2021-08-12 | $25.73 | $25.73 | 0 | — | — |
| 2021-08-11 | $25.73 | $25.73 | 0 | — | — |
| 2021-08-10 | $25.73 | $25.73 | 0 | — | — |
| 2021-08-09 | $25.73 | $25.73 | 500 | — | — |
| 2021-08-06 | $25.60 | $25.60 | 0 | — | — |
| 2021-08-05 | $25.60 | $25.60 | 0 | — | — |
| 2021-08-04 | $25.60 | $25.60 | 0 | — | — |
| 2021-08-03 | $25.60 | $25.60 | 0 | — | — |
| 2021-08-02 | $25.60 | $25.60 | 0 | — | — |
| 2021-07-30 | $25.60 | $25.60 | 800 | — | — |
| 2021-07-29 | $24.76 | $24.76 | 5,000 | — | — |
| 2021-07-28 | $26.00 | $26.00 | 0 | — | — |
| 2021-07-27 | $26.00 | $26.00 | 700 | — | — |
| 2021-07-26 | $25.25 | $25.25 | 1,400 | — | — |
| 2021-07-23 | $25.02 | $25.02 | 400 | — | — |
| 2021-07-22 | $25.94 | $25.94 | 100 | — | — |
| 2021-07-21 | $25.94 | $25.94 | 7,000 | — | — |
| 2021-07-20 | $25.96 | $25.96 | 600 | — | — |
| 2021-07-19 | $25.50 | $25.50 | 100 | — | — |
| 2021-07-16 | $25.50 | $25.50 | 100 | — | — |
| 2021-07-15 | $25.50 | $25.50 | 800 | — | — |
| 2021-07-14 | $25.10 | $25.10 | 1,200 | — | — |
| 2021-07-13 | $24.06 | $24.06 | 11,500 | — | — |
| 2021-07-12 | $26.87 | $26.87 | 0 | — | — |
| 2021-07-09 | $26.87 | $26.87 | 0 | — | — |
| 2021-07-08 | $26.87 | $26.87 | 1,200 | — | — |
| 2021-07-07 | $26.50 | $26.50 | 1,400 | — | — |
| 2021-07-06 | $24.75 | $24.75 | 200 | — | — |
| 2021-07-02 | $25.00 | $25.00 | 3,000 | — | — |
| 2021-07-01 | $24.30 | $24.30 | 3,900 | — | — |
| 2021-06-30 | $26.17 | $26.17 | 1,100 | — | — |
| 2021-06-29 | $28.35 | $28.35 | 0 | — | — |
| 2021-06-28 | $28.35 | $28.35 | 300 | — | — |
| 2021-06-25 | $26.14 | $26.14 | 1,900 | — | — |
| 2021-06-24 | $26.72 | $26.72 | 100 | — | — |
| 2021-06-23 | $25.92 | $25.92 | 0 | — | — |
| 2021-06-22 | $25.92 | $25.92 | 0 | — | — |
| 2021-06-21 | $25.92 | $25.92 | 0 | — | — |
| 2021-06-18 | $25.92 | $25.92 | 0 | — | — |
| 2021-06-17 | $25.92 | $25.92 | 600 | — | — |
| 2021-06-16 | $27.02 | $27.02 | 1,100 | — | — |
| 2021-06-15 | $28.31 | $28.31 | 0 | — | — |
| 2021-06-14 | $28.31 | $28.31 | 0 | — | — |
| 2021-06-11 | $28.31 | $28.31 | 3,400 | — | — |
| 2021-06-10 | $26.05 | $26.05 | 800 | — | — |
| 2021-06-09 | $27.00 | $27.00 | 300 | — | — |
| 2021-06-08 | $26.76 | $26.76 | 500 | — | — |
| 2021-06-07 | $26.61 | $26.61 | 600 | — | — |
| 2021-06-04 | $26.61 | $26.61 | 200 | — | — |
| 2021-06-03 | $26.98 | $26.98 | 0 | — | — |
| 2021-06-02 | $26.98 | $26.98 | 400 | — | — |
| 2021-06-01 | $26.82 | $26.82 | 900 | — | — |
| 2021-05-28 | $27.46 | $27.46 | 12,400 | — | — |
| 2021-05-27 | $27.50 | $27.50 | 0 | — | — |
| 2021-05-26 | $27.50 | $27.50 | 2,400 | — | — |
| 2021-05-25 | $27.00 | $27.00 | 900 | — | — |
| 2021-05-24 | $26.50 | $26.50 | 1,100 | — | — |
| 2021-05-21 | $26.50 | $26.50 | 5,700 | — | — |
| 2021-05-20 | $26.73 | $26.73 | 800 | — | — |
| 2021-05-19 | $26.73 | $26.73 | 700 | — | — |
| 2021-05-18 | $25.65 | $25.65 | 200 | — | — |
| 2021-05-17 | $25.39 | $25.39 | 0 | — | — |
| 2021-05-14 | $25.39 | $25.39 | 0 | — | — |
| 2021-05-13 | $25.39 | $25.39 | 0 | — | — |
| 2021-05-12 | $25.39 | $25.39 | 300 | — | — |
| 2021-05-11 | $24.83 | $24.83 | 1,000 | — | — |
| 2021-05-10 | $26.50 | $26.50 | 1,500 | — | — |
| 2021-05-07 | $25.95 | $25.95 | 200 | — | — |
| 2021-05-06 | $24.95 | $24.95 | 100 | — | — |
| 2021-05-05 | $25.14 | $25.14 | 500 | — | — |
| 2021-05-04 | $25.50 | $25.50 | 400 | — | — |
| 2021-05-03 | $25.50 | $25.50 | 1,800 | — | — |
| 2021-04-30 | $25.16 | $25.16 | 1,500 | — | — |
| 2021-04-29 | $26.09 | $26.09 | 12,300 | — | — |
| 2021-04-28 | $22.34 | $22.34 | 0 | — | — |
| 2021-04-27 | $22.34 | $22.34 | 0 | — | — |
| 2021-04-26 | $22.34 | $22.34 | 0 | — | — |
| 2021-04-23 | $22.34 | $22.34 | 1,900 | — | — |
| 2021-04-22 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-21 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-20 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-19 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-16 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-15 | $23.13 | $23.13 | 100 | — | — |
| 2021-04-14 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-13 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-12 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-09 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-08 | $23.13 | $23.13 | 0 | — | — |
| 2021-04-07 | $23.13 | $23.13 | 300 | — | — |
| 2021-04-06 | $24.60 | $24.60 | 800 | — | — |
| 2021-04-05 | $25.98 | $25.98 | 300 | — | — |
| 2021-04-01 | $23.00 | $23.00 | 100 | — | — |
| 2021-03-31 | $23.00 | $23.00 | 800 | — | — |
| 2021-03-30 | $22.95 | $22.95 | 0 | — | — |
| 2021-03-29 | $22.95 | $22.95 | 3,900 | — | — |
| 2021-03-26 | $23.49 | $23.49 | 200 | — | — |
| 2021-03-25 | $23.52 | $23.52 | 0 | — | — |
| 2021-03-24 | $23.52 | $23.52 | 0 | — | — |
| 2021-03-23 | $23.52 | $23.52 | 0 | — | — |
| 2021-03-22 | $23.52 | $23.52 | 900 | — | — |
| 2021-03-19 | $23.23 | $23.23 | 400 | — | — |
| 2021-03-18 | $24.78 | $24.78 | 0 | — | — |
| 2021-03-17 | $24.78 | $24.78 | 100 | — | — |
| 2021-03-16 | $24.78 | $24.78 | 100 | — | — |
| 2021-03-15 | $24.78 | $24.78 | 0 | — | — |
| 2021-03-12 | $24.78 | $24.78 | 400 | — | — |
| 2021-03-11 | $24.79 | $24.79 | 0 | — | — |
| 2021-03-10 | $24.79 | $24.79 | 0 | — | — |
| 2021-03-09 | $24.79 | $24.79 | 800 | — | — |
| 2021-03-08 | $23.00 | $23.00 | 0 | — | — |
| 2021-03-05 | $23.00 | $23.00 | 900 | — | — |
| 2021-03-04 | $22.80 | $22.80 | 700 | — | — |
| 2021-03-03 | $25.75 | $25.75 | 0 | — | — |
| 2021-03-02 | $25.75 | $25.75 | 900 | — | — |
| 2021-03-01 | $25.25 | $25.25 | 0 | — | — |
| 2021-02-26 | $25.25 | $25.25 | 2,500 | — | — |
| 2021-02-25 | $26.40 | $26.40 | 0 | — | — |
| 2021-02-24 | $26.40 | $26.40 | 200 | — | — |
| 2021-02-23 | $26.28 | $26.28 | 2,900 | — | — |
| 2021-02-22 | $28.01 | $28.01 | 600 | — | — |
| 2021-02-19 | $27.20 | $27.20 | 11,600 | — | — |
| 2021-02-18 | $27.93 | $27.93 | 1,000 | — | — |
| 2021-02-17 | $26.28 | $26.28 | 4,700 | — | — |
| 2021-02-16 | $25.50 | $25.50 | 0 | — | — |
| 2021-02-12 | $25.50 | $25.50 | 0 | — | — |
| 2021-02-11 | $25.50 | $25.50 | 300 | — | — |
| 2021-02-10 | $25.50 | $25.50 | 800 | — | — |
| 2021-02-09 | $25.50 | $25.50 | 700 | — | — |
| 2021-02-08 | $25.45 | $25.45 | 2,000 | — | — |
| 2021-02-05 | $24.33 | $24.33 | 1,500 | — | — |
| 2021-02-04 | $25.00 | $25.00 | 600 | — | — |
| 2021-02-03 | $25.00 | $25.00 | 500 | — | — |
| 2021-02-02 | $25.00 | $25.00 | 500 | — | — |
| 2021-02-01 | $25.00 | $25.00 | 0 | — | — |
| 2021-01-29 | $25.00 | $25.00 | 1,400 | — | — |
| 2021-01-28 | $25.50 | $25.50 | 300 | — | — |
| 2021-01-27 | $25.50 | $25.50 | 2,300 | — | — |
| 2021-01-26 | $25.00 | $25.00 | 5,500 | — | — |
| 2021-01-25 | $23.50 | $23.50 | 4,700 | — | — |
| 2021-01-22 | $24.19 | $24.19 | 5,700 | — | — |
| 2021-01-21 | $23.00 | $23.00 | 3,100 | — | — |
| 2021-01-20 | $23.00 | $23.00 | 0 | — | — |
| 2021-01-19 | $23.00 | $23.00 | 300 | — | — |
| 2021-01-15 | $22.00 | $22.00 | 0 | — | — |
| 2021-01-14 | $22.00 | $22.00 | 400 | — | — |
| 2021-01-13 | $21.80 | $21.80 | 100 | — | — |
| 2021-01-12 | $21.80 | $21.80 | 200 | — | — |
| 2021-01-11 | $21.90 | $21.90 | 800 | — | — |
| 2021-01-08 | $23.40 | $23.40 | 800 | — | — |
| 2021-01-07 | $22.05 | $22.05 | 1,000 | — | — |
| 2021-01-06 | $22.75 | $22.75 | 1,300 | — | — |
| 2021-01-05 | $22.51 | $22.51 | 300 | — | — |
| 2021-01-04 | $24.00 | $24.00 | 200 | — | — |