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
- 2012-09-28 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 | $22.20 | $47.04 | 39,900 | — | — |
| 2021-12-30 | $22.24 | $47.12 | 34,200 | — | — |
| 2021-12-29 | $22.01 | $46.64 | 55,800 | — | — |
| 2021-12-28 | $22.52 | $47.72 | 36,600 | — | — |
| 2021-12-27 | $23.09 | $48.93 | 75,500 | — | — |
| 2021-12-23 | $22.60 | $47.89 | 48,100 | — | — |
| 2021-12-22 | $22.40 | $47.46 | 55,800 | — | — |
| 2021-12-21 | $22.64 | $47.97 | 79,700 | — | — |
| 2021-12-20 | $23.09 | $48.93 | 60,500 | — | — |
| 2021-12-17 | $23.40 | $49.58 | 146,700 | — | — |
| 2021-12-16 | $24.52 | $51.96 | 91,600 | — | — |
| 2021-12-15 | $25.33 | $53.67 | 100,300 | — | — |
| 2021-12-14 | $27.15 | $57.53 | 55,200 | — | — |
| 2021-12-13 | $26.66 | $56.49 | 58,600 | — | — |
| 2021-12-10 | $29.83 | $63.21 | 14,900 | — | — |
| 2021-12-09 | $29.92 | $63.40 | 19,400 | — | — |
| 2021-12-08 | $31.47 | $66.68 | 12,800 | — | — |
| 2021-12-07 | $29.96 | $63.48 | 79,300 | — | — |
| 2021-12-06 | $27.84 | $58.99 | 60,800 | — | — |
| 2021-12-03 | $29.27 | $62.02 | 7,700 | — | — |
| 2021-12-02 | $30.17 | $63.93 | 8,500 | — | — |
| 2021-12-01 | $29.51 | $62.53 | 42,800 | — | — |
| 2021-11-30 | $29.88 | $63.31 | 48,200 | — | — |
| 2021-11-29 | $30.51 | $64.65 | 36,500 | — | — |
| 2021-11-26 | $31.39 | $66.51 | 45,600 | — | — |
| 2021-11-24 | $33.18 | $70.31 | 14,800 | — | — |
| 2021-11-23 | $32.28 | $68.40 | 22,300 | — | — |
| 2021-11-22 | $31.49 | $66.72 | 20,500 | — | — |
| 2021-11-19 | $30.10 | $63.78 | 39,200 | — | — |
| 2021-11-18 | $29.50 | $62.51 | 53,400 | — | — |
| 2021-11-17 | $29.38 | $62.25 | 72,900 | — | — |
| 2021-11-16 | $31.08 | $65.86 | 6,800 | — | — |
| 2021-11-15 | $31.33 | $66.39 | 18,400 | — | — |
| 2021-11-12 | $30.35 | $64.31 | 52,500 | — | — |
| 2021-11-11 | $32.85 | $69.61 | 12,900 | — | — |
| 2021-11-10 | $31.10 | $65.90 | 34,400 | — | — |
| 2021-11-09 | $32.23 | $68.29 | 19,000 | — | — |
| 2021-11-08 | $31.29 | $66.30 | 43,300 | — | — |
| 2021-11-05 | $29.97 | $63.50 | 29,700 | — | — |
| 2021-11-04 | $31.41 | $66.56 | 60,900 | — | — |
| 2021-11-03 | $29.73 | $63.00 | 149,200 | — | — |
| 2021-11-02 | $31.39 | $66.51 | 26,800 | — | — |
| 2021-11-01 | $31.81 | $67.40 | 55,900 | — | — |
| 2021-10-29 | $31.39 | $66.51 | 95,200 | — | — |
| 2021-10-28 | $32.58 | $69.03 | 34,700 | — | — |
| 2021-10-27 | $32.62 | $69.12 | 74,200 | — | — |
| 2021-10-26 | $32.53 | $68.93 | 61,400 | — | — |
| 2021-10-25 | $34.91 | $73.97 | 29,200 | — | — |
| 2021-10-22 | $34.67 | $73.46 | 14,700 | — | — |
| 2021-10-21 | $35.10 | $74.37 | 62,700 | — | — |
| 2021-10-20 | $34.89 | $73.93 | 58,500 | — | — |
| 2021-10-19 | $36.09 | $76.47 | 53,800 | — | — |
| 2021-10-18 | $35.99 | $76.26 | 55,800 | — | — |
| 2021-10-15 | $36.63 | $77.62 | 38,400 | — | — |
| 2021-10-14 | $37.58 | $79.63 | 49,000 | — | — |
| 2021-10-13 | $38.19 | $80.92 | 147,000 | — | — |
| 2021-10-12 | $35.62 | $75.48 | 34,000 | — | — |
| 2021-10-11 | $35.28 | $74.76 | 25,200 | — | — |
| 2021-10-08 | $34.57 | $73.25 | 44,900 | — | — |
| 2021-10-07 | $35.48 | $75.18 | 32,700 | — | — |
| 2021-10-06 | $36.75 | $77.87 | 16,800 | — | — |
| 2021-10-05 | $38.60 | $81.79 | 45,100 | — | — |
| 2021-10-04 | $37.99 | $80.50 | 53,200 | — | — |
| 2021-10-01 | $37.49 | $79.44 | 47,700 | — | — |
| 2021-09-30 | $35.55 | $75.33 | 27,700 | — | — |
| 2021-09-29 | $36.68 | $77.72 | 20,400 | — | — |
| 2021-09-28 | $36.49 | $77.32 | 39,400 | — | — |
| 2021-09-27 | $37.21 | $78.85 | 17,400 | — | — |
| 2021-09-24 | $36.45 | $77.23 | 24,300 | — | — |
| 2021-09-23 | $36.50 | $77.34 | 15,400 | — | — |
| 2021-09-22 | $36.25 | $76.81 | 36,400 | — | — |
| 2021-09-21 | $35.21 | $74.61 | 30,000 | — | — |
| 2021-09-20 | $34.85 | $73.84 | 127,200 | — | — |
| 2021-09-17 | $36.52 | $77.38 | 111,500 | — | — |
| 2021-09-16 | $38.25 | $81.05 | 45,800 | — | — |
| 2021-09-15 | $37.14 | $78.70 | 44,400 | — | — |
| 2021-09-14 | $36.13 | $76.56 | 36,100 | — | — |
| 2021-09-13 | $37.64 | $79.76 | 91,800 | — | — |
| 2021-09-10 | $33.45 | $70.88 | 31,300 | — | — |
| 2021-09-09 | $31.29 | $66.30 | 26,500 | — | — |
| 2021-09-08 | $31.53 | $66.81 | 21,500 | — | — |
| 2021-09-07 | $31.81 | $67.40 | 33,800 | — | — |
| 2021-09-03 | $34.11 | $72.28 | 21,600 | — | — |
| 2021-09-02 | $33.96 | $71.96 | 10,100 | — | — |
| 2021-09-01 | $34.00 | $72.04 | 11,700 | — | — |
| 2021-08-31 | $33.83 | $71.68 | 11,000 | — | — |
| 2021-08-30 | $33.50 | $70.98 | 18,100 | — | — |
| 2021-08-27 | $33.42 | $70.81 | 16,000 | — | — |
| 2021-08-26 | $33.05 | $70.03 | 8,700 | — | — |
| 2021-08-25 | $33.20 | $70.35 | 7,700 | — | — |
| 2021-08-24 | $32.81 | $69.52 | 23,200 | — | — |
| 2021-08-23 | $30.48 | $64.58 | 23,100 | — | — |
| 2021-08-20 | $29.65 | $62.83 | 43,000 | — | — |
| 2021-08-19 | $30.01 | $63.59 | 84,000 | — | — |
| 2021-08-18 | $33.12 | $70.18 | 23,400 | — | — |
| 2021-08-17 | $33.47 | $70.92 | 17,100 | — | — |
| 2021-08-16 | $33.98 | $72.00 | 24,300 | — | — |
| 2021-08-13 | $34.87 | $73.89 | 21,600 | — | — |
| 2021-08-12 | $36.83 | $78.04 | 25,700 | — | — |
| 2021-08-11 | $36.66 | $77.68 | 37,900 | — | — |
| 2021-08-10 | $36.77 | $77.91 | 34,300 | — | — |
| 2021-08-09 | $35.11 | $74.40 | 46,400 | — | — |
| 2021-08-06 | $37.53 | $79.52 | 21,600 | — | — |
| 2021-08-05 | $37.35 | $79.14 | 28,400 | — | — |
| 2021-08-04 | $37.50 | $79.46 | 30,600 | — | — |
| 2021-08-03 | $37.52 | $79.50 | 15,000 | — | — |
| 2021-08-02 | $37.02 | $78.44 | 32,700 | — | — |
| 2021-07-30 | $37.31 | $79.06 | 12,200 | — | — |
| 2021-07-29 | $37.99 | $80.50 | 24,200 | — | — |
| 2021-07-28 | $38.47 | $81.52 | 25,800 | — | — |
| 2021-07-27 | $37.87 | $80.24 | 39,800 | — | — |
| 2021-07-26 | $39.26 | $83.19 | 96,400 | — | — |
| 2021-07-23 | $34.68 | $73.48 | 21,300 | — | — |
| 2021-07-22 | $34.61 | $73.34 | 33,600 | — | — |
| 2021-07-21 | $35.47 | $75.16 | 46,400 | — | — |
| 2021-07-20 | $37.01 | $78.42 | 44,900 | — | — |
| 2021-07-19 | $34.53 | $73.17 | 124,900 | — | — |
| 2021-07-16 | $38.84 | $82.30 | 74,300 | — | — |
| 2021-07-15 | $38.31 | $81.18 | 106,900 | — | — |
| 2021-07-14 | $40.70 | $86.24 | 250,600 | — | — |
| 2021-07-13 | $41.25 | $87.41 | 173,700 | — | — |
| 2021-07-12 | $37.65 | $79.78 | 84,000 | — | — |
| 2021-07-09 | $35.19 | $74.57 | 38,800 | — | — |
| 2021-07-08 | $33.51 | $71.01 | 24,900 | — | — |
| 2021-07-07 | $33.64 | $71.28 | 35,200 | — | — |
| 2021-07-06 | $34.50 | $73.10 | 150,400 | — | — |
| 2021-07-02 | $33.67 | $71.34 | 67,400 | — | — |
| 2021-07-01 | $30.83 | $65.33 | 54,600 | — | — |
| 2021-06-30 | $30.38 | $64.37 | 45,200 | — | — |
| 2021-06-29 | $29.60 | $62.72 | 44,500 | — | — |
| 2021-06-28 | $29.13 | $61.72 | 51,500 | — | — |
| 2021-06-25 | $28.95 | $61.34 | 61,600 | — | — |
| 2021-06-24 | $29.54 | $62.59 | 61,500 | — | — |
| 2021-06-23 | $30.09 | $63.76 | 58,100 | — | — |
| 2021-06-22 | $28.80 | $61.03 | 59,600 | — | — |
| 2021-06-21 | $27.96 | $59.25 | 59,200 | — | — |
| 2021-06-18 | $26.86 | $56.91 | 29,800 | — | — |
| 2021-06-17 | $27.61 | $58.50 | 43,400 | — | — |
| 2021-06-16 | $27.84 | $58.99 | 44,500 | — | — |
| 2021-06-15 | $28.69 | $60.79 | 53,900 | — | — |
| 2021-06-14 | $28.13 | $59.61 | 72,000 | — | — |
| 2021-06-11 | $29.10 | $61.66 | 19,700 | — | — |
| 2021-06-10 | $28.99 | $61.43 | 27,400 | — | — |
| 2021-06-09 | $28.78 | $60.98 | 27,500 | — | — |
| 2021-06-08 | $28.10 | $59.54 | 28,200 | — | — |
| 2021-06-07 | $28.03 | $59.39 | 53,400 | — | — |
| 2021-06-04 | $27.65 | $58.59 | 35,900 | — | — |
| 2021-06-03 | $28.23 | $59.82 | 15,700 | — | — |
| 2021-06-02 | $27.02 | $57.25 | 36,300 | — | — |
| 2021-06-01 | $26.00 | $55.09 | 39,700 | — | — |
| 2021-05-28 | $25.24 | $53.48 | 24,400 | — | — |
| 2021-05-27 | $25.61 | $54.27 | 26,900 | — | — |
| 2021-05-26 | $25.32 | $53.65 | 27,800 | — | — |
| 2021-05-25 | $25.66 | $54.37 | 40,900 | — | — |
| 2021-05-24 | $25.65 | $54.35 | 61,200 | — | — |
| 2021-05-21 | $24.46 | $51.83 | 19,500 | — | — |
| 2021-05-20 | $23.70 | $50.22 | 17,700 | — | — |
| 2021-05-19 | $24.00 | $50.85 | 25,800 | — | — |
| 2021-05-18 | $23.79 | $50.41 | 28,200 | — | — |
| 2021-05-17 | $23.75 | $50.32 | 36,600 | — | — |
| 2021-05-14 | $23.54 | $49.88 | 36,200 | — | — |
| 2021-05-13 | $23.06 | $48.86 | 34,500 | — | — |
| 2021-05-12 | $23.77 | $50.37 | 52,700 | — | — |
| 2021-05-11 | $25.00 | $52.97 | 35,300 | — | — |
| 2021-05-10 | $26.66 | $56.49 | 44,000 | — | — |
| 2021-05-07 | $25.75 | $54.56 | 104,900 | — | — |
| 2021-05-06 | $23.87 | $50.58 | 44,700 | — | — |
| 2021-05-05 | $24.29 | $51.47 | 27,000 | — | — |
| 2021-05-04 | $23.85 | $50.54 | 44,400 | — | — |
| 2021-05-03 | $24.28 | $51.45 | 12,400 | — | — |
| 2021-04-30 | $23.61 | $50.03 | 13,000 | — | — |
| 2021-04-29 | $24.93 | $52.82 | 17,800 | — | — |
| 2021-04-28 | $23.82 | $50.47 | 14,700 | — | — |
| 2021-04-27 | $23.34 | $49.46 | 16,700 | — | — |
| 2021-04-26 | $22.83 | $48.38 | 18,500 | — | — |
| 2021-04-23 | $21.30 | $45.13 | 11,100 | — | — |
| 2021-04-22 | $20.91 | $44.31 | 17,100 | — | — |
| 2021-04-21 | $21.48 | $45.51 | 5,800 | — | — |
| 2021-04-20 | $20.83 | $44.14 | 21,800 | — | — |
| 2021-04-19 | $21.32 | $45.18 | 33,000 | — | — |
| 2021-04-16 | $21.00 | $44.50 | 23,300 | — | — |
| 2021-04-15 | $22.02 | $46.66 | 52,600 | — | — |
| 2021-04-14 | $22.14 | $46.91 | 44,200 | — | — |
| 2021-04-13 | $20.85 | $44.18 | 20,400 | — | — |
| 2021-04-12 | $20.90 | $44.29 | 53,200 | — | — |
| 2021-04-09 | $21.00 | $44.50 | 24,600 | — | — |
| 2021-04-08 | $21.75 | $46.09 | 33,800 | — | — |
| 2021-04-07 | $21.90 | $46.40 | 12,400 | — | — |
| 2021-04-06 | $22.47 | $47.61 | 37,600 | — | — |
| 2021-04-05 | $22.90 | $48.52 | 21,900 | — | — |
| 2021-04-01 | $23.65 | $50.11 | 44,800 | — | — |
| 2021-03-31 | $23.57 | $49.94 | 38,400 | — | — |
| 2021-03-30 | $24.10 | $51.07 | 34,200 | — | — |
| 2021-03-29 | $24.03 | $50.92 | 82,200 | — | — |
| 2021-03-26 | $24.48 | $51.87 | 52,900 | — | — |
| 2021-03-25 | $24.81 | $52.57 | 66,300 | — | — |
| 2021-03-24 | $24.96 | $52.89 | 53,200 | — | — |
| 2021-03-23 | $24.51 | $51.93 | 39,100 | — | — |
| 2021-03-22 | $26.50 | $56.15 | 30,300 | — | — |
| 2021-03-19 | $26.67 | $56.51 | 272,100 | — | — |
| 2021-03-18 | $27.31 | $57.87 | 55,500 | — | — |
| 2021-03-17 | $29.00 | $61.45 | 61,100 | — | — |
| 2021-03-16 | $28.49 | $60.37 | 93,400 | — | — |
| 2021-03-15 | $28.99 | $61.43 | 73,500 | — | — |
| 2021-03-12 | $29.00 | $61.45 | 130,400 | — | — |
| 2021-03-11 | $27.64 | $58.57 | 64,900 | — | — |
| 2021-03-10 | $26.44 | $56.02 | 130,800 | — | — |
| 2021-03-09 | $23.31 | $49.39 | 59,600 | — | — |
| 2021-03-08 | $22.28 | $47.21 | 53,700 | — | — |
| 2021-03-05 | $21.98 | $46.57 | 119,000 | — | — |
| 2021-03-04 | $21.12 | $44.75 | 247,100 | — | — |
| 2021-03-03 | $23.33 | $49.43 | 94,200 | — | — |
| 2021-03-02 | $22.72 | $48.14 | 82,400 | — | — |
| 2021-03-01 | $22.25 | $47.15 | 53,900 | — | — |
| 2021-02-26 | $20.37 | $43.16 | 52,200 | — | — |
| 2021-02-25 | $22.00 | $46.62 | 71,900 | — | — |
| 2021-02-24 | $22.80 | $48.31 | 98,700 | — | — |
| 2021-02-23 | $21.55 | $45.66 | 54,300 | — | — |
| 2021-02-22 | $20.80 | $44.07 | 88,200 | — | — |
| 2021-02-19 | $20.89 | $44.26 | 17,300 | — | — |
| 2021-02-18 | $20.49 | $43.42 | 43,600 | — | — |
| 2021-02-17 | $20.42 | $43.27 | 71,100 | — | — |
| 2021-02-16 | $20.88 | $44.24 | 76,700 | — | — |
| 2021-02-12 | $20.29 | $42.99 | 73,200 | — | — |
| 2021-02-11 | $19.70 | $41.74 | 36,900 | — | — |
| 2021-02-10 | $20.00 | $42.38 | 68,400 | — | — |
| 2021-02-09 | $19.92 | $42.21 | 59,700 | — | — |
| 2021-02-08 | $20.57 | $43.59 | 95,800 | — | — |
| 2021-02-05 | $19.69 | $41.72 | 64,600 | — | — |
| 2021-02-04 | $20.50 | $43.44 | 191,800 | — | — |
| 2021-02-03 | $18.08 | $38.31 | 123,700 | — | — |
| 2021-02-02 | $16.47 | $34.90 | 124,300 | — | — |
| 2021-02-01 | $15.50 | $32.84 | 86,500 | — | — |
| 2021-01-29 | $15.55 | $32.95 | 74,400 | — | — |
| 2021-01-28 | $15.71 | $33.29 | 175,900 | — | — |
| 2021-01-27 | $14.75 | $31.25 | 73,700 | — | — |
| 2021-01-26 | $15.29 | $32.40 | 62,100 | — | — |
| 2021-01-25 | $15.58 | $33.01 | 59,100 | — | — |
| 2021-01-22 | $16.10 | $34.11 | 30,600 | — | — |
| 2021-01-21 | $16.23 | $34.39 | 49,500 | — | — |
| 2021-01-20 | $16.39 | $34.73 | 113,200 | — | — |
| 2021-01-19 | $17.21 | $36.47 | 45,300 | — | — |
| 2021-01-15 | $17.32 | $36.70 | 73,100 | — | — |
| 2021-01-14 | $17.73 | $37.57 | 153,100 | — | — |
| 2021-01-13 | $17.58 | $37.25 | 799,200 | — | — |
| 2021-01-12 | $13.72 | $29.07 | 266,800 | — | — |
| 2021-01-11 | $12.65 | $26.80 | 30,600 | — | — |
| 2021-01-08 | $12.62 | $26.74 | 54,500 | — | — |
| 2021-01-07 | $12.78 | $27.08 | 44,800 | — | — |
| 2021-01-06 | $12.67 | $26.85 | 64,800 | — | — |
| 2021-01-05 | $13.11 | $27.78 | 66,400 | — | — |
| 2021-01-04 | $12.57 | $26.63 | 50,000 | — | — |