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
- 1997-10-10 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 | $19.74 | $19.74 | 277,100 | — | — |
| 2021-12-30 | $19.75 | $19.75 | 174,700 | — | — |
| 2021-12-29 | $19.66 | $19.66 | 208,400 | — | — |
| 2021-12-28 | $19.49 | $19.49 | 168,000 | — | — |
| 2021-12-27 | $19.24 | $19.24 | 151,600 | — | — |
| 2021-12-23 | $18.70 | $18.70 | 196,300 | — | — |
| 2021-12-22 | $18.66 | $18.66 | 234,600 | — | — |
| 2021-12-21 | $18.65 | $18.65 | 228,500 | — | — |
| 2021-12-20 | $19.07 | $19.07 | 202,400 | — | — |
| 2021-12-17 | $20.44 | $20.44 | 272,000 | — | — |
| 2021-12-16 | $21.25 | $21.25 | 164,000 | — | — |
| 2021-12-15 | $21.81 | $21.81 | 156,700 | — | — |
| 2021-12-14 | $21.26 | $21.26 | 80,500 | — | — |
| 2021-12-13 | $21.19 | $21.19 | 144,300 | — | — |
| 2021-12-10 | $21.70 | $21.70 | 82,900 | — | — |
| 2021-12-09 | $21.57 | $21.57 | 206,900 | — | — |
| 2021-12-08 | $22.58 | $22.58 | 232,200 | — | — |
| 2021-12-07 | $22.43 | $22.43 | 176,900 | — | — |
| 2021-12-06 | $22.51 | $22.51 | 225,400 | — | — |
| 2021-12-03 | $22.45 | $22.45 | 191,900 | — | — |
| 2021-12-02 | $23.12 | $23.12 | 225,800 | — | — |
| 2021-12-01 | $22.62 | $22.62 | 160,200 | — | — |
| 2021-11-30 | $21.83 | $21.83 | 416,300 | — | — |
| 2021-11-29 | $21.73 | $21.73 | 277,600 | — | — |
| 2021-11-26 | $21.57 | $21.57 | 157,300 | — | — |
| 2021-11-24 | $22.71 | $22.71 | 68,600 | — | — |
| 2021-11-23 | $23.00 | $23.00 | 134,400 | — | — |
| 2021-11-22 | $23.15 | $23.15 | 135,200 | — | — |
| 2021-11-19 | $22.43 | $22.43 | 195,900 | — | — |
| 2021-11-18 | $22.63 | $22.63 | 224,600 | — | — |
| 2021-11-17 | $22.46 | $22.46 | 204,800 | — | — |
| 2021-11-16 | $22.23 | $22.23 | 198,700 | — | — |
| 2021-11-15 | $22.49 | $22.49 | 81,000 | — | — |
| 2021-11-12 | $21.99 | $21.99 | 92,600 | — | — |
| 2021-11-11 | $22.04 | $22.04 | 92,100 | — | — |
| 2021-11-10 | $21.72 | $21.72 | 109,800 | — | — |
| 2021-11-09 | $21.56 | $21.56 | 132,100 | — | — |
| 2021-11-08 | $21.87 | $21.87 | 139,900 | — | — |
| 2021-11-05 | $22.16 | $22.16 | 161,100 | — | — |
| 2021-11-04 | $21.72 | $21.72 | 188,800 | — | — |
| 2021-11-03 | $21.81 | $21.81 | 133,700 | — | — |
| 2021-11-02 | $20.31 | $20.31 | 250,200 | — | — |
| 2021-11-01 | $19.58 | $19.58 | 298,300 | — | — |
| 2021-10-29 | $18.98 | $18.98 | 204,000 | — | — |
| 2021-10-28 | $19.45 | $19.45 | 672,800 | — | — |
| 2021-10-27 | $21.15 | $21.15 | 227,200 | — | — |
| 2021-10-26 | $20.96 | $20.96 | 181,200 | — | — |
| 2021-10-25 | $21.42 | $21.42 | 140,400 | — | — |
| 2021-10-22 | $20.99 | $20.99 | 97,700 | — | — |
| 2021-10-21 | $21.11 | $21.11 | 142,400 | — | — |
| 2021-10-20 | $20.97 | $20.97 | 113,300 | — | — |
| 2021-10-19 | $20.51 | $20.51 | 119,100 | — | — |
| 2021-10-18 | $20.84 | $20.84 | 148,700 | — | — |
| 2021-10-15 | $21.11 | $21.11 | 241,800 | — | — |
| 2021-10-14 | $21.14 | $21.14 | 629,300 | — | — |
| 2021-10-13 | $20.26 | $20.26 | 191,500 | — | — |
| 2021-10-12 | $20.86 | $20.86 | 208,400 | — | — |
| 2021-10-11 | $20.51 | $20.51 | 61,700 | — | — |
| 2021-10-08 | $20.70 | $20.70 | 55,600 | — | — |
| 2021-10-07 | $20.50 | $20.50 | 113,000 | — | — |
| 2021-10-06 | $20.07 | $20.07 | 53,000 | — | — |
| 2021-10-05 | $20.60 | $20.60 | 100,400 | — | — |
| 2021-10-04 | $20.74 | $20.74 | 102,200 | — | — |
| 2021-10-01 | $20.88 | $20.88 | 79,700 | — | — |
| 2021-09-30 | $20.39 | $20.39 | 267,200 | — | — |
| 2021-09-29 | $20.58 | $20.58 | 85,300 | — | — |
| 2021-09-28 | $20.88 | $20.88 | 119,500 | — | — |
| 2021-09-27 | $21.11 | $21.11 | 185,800 | — | — |
| 2021-09-24 | $20.33 | $20.33 | 129,100 | — | — |
| 2021-09-23 | $20.41 | $20.41 | 194,600 | — | — |
| 2021-09-22 | $20.20 | $20.20 | 79,100 | — | — |
| 2021-09-21 | $19.89 | $19.89 | 124,900 | — | — |
| 2021-09-20 | $20.14 | $20.14 | 147,600 | — | — |
| 2021-09-17 | $20.34 | $20.34 | 310,100 | — | — |
| 2021-09-16 | $19.86 | $19.86 | 135,300 | — | — |
| 2021-09-15 | $19.93 | $19.93 | 84,500 | — | — |
| 2021-09-14 | $20.49 | $20.49 | 126,300 | — | — |
| 2021-09-13 | $20.68 | $20.68 | 114,900 | — | — |
| 2021-09-10 | $20.24 | $20.24 | 86,200 | — | — |
| 2021-09-09 | $21.04 | $21.04 | 190,500 | — | — |
| 2021-09-08 | $21.51 | $21.51 | 83,900 | — | — |
| 2021-09-07 | $22.14 | $22.14 | 80,100 | — | — |
| 2021-09-03 | $23.47 | $23.47 | 168,700 | — | — |
| 2021-09-02 | $23.71 | $23.71 | 81,200 | — | — |
| 2021-09-01 | $23.61 | $23.61 | 101,600 | — | — |
| 2021-08-31 | $23.30 | $23.30 | 221,900 | — | — |
| 2021-08-30 | $23.30 | $23.30 | 95,900 | — | — |
| 2021-08-27 | $23.21 | $23.21 | 95,500 | — | — |
| 2021-08-26 | $22.61 | $22.61 | 83,300 | — | — |
| 2021-08-25 | $23.02 | $23.02 | 76,500 | — | — |
| 2021-08-24 | $23.73 | $23.73 | 54,800 | — | — |
| 2021-08-23 | $23.88 | $23.88 | 72,300 | — | — |
| 2021-08-20 | $23.73 | $23.73 | 82,300 | — | — |
| 2021-08-19 | $23.73 | $23.73 | 114,000 | — | — |
| 2021-08-18 | $24.26 | $24.26 | 64,800 | — | — |
| 2021-08-17 | $24.71 | $24.71 | 87,700 | — | — |
| 2021-08-16 | $25.50 | $25.50 | 158,500 | — | — |
| 2021-08-13 | $25.91 | $25.91 | 61,100 | — | — |
| 2021-08-12 | $26.31 | $26.31 | 115,500 | — | — |
| 2021-08-11 | $26.89 | $26.89 | 116,700 | — | — |
| 2021-08-10 | $26.50 | $26.50 | 113,100 | — | — |
| 2021-08-09 | $26.13 | $26.13 | 61,000 | — | — |
| 2021-08-06 | $26.81 | $26.81 | 96,700 | — | — |
| 2021-08-05 | $25.18 | $25.18 | 326,500 | — | — |
| 2021-08-04 | $27.68 | $27.68 | 69,800 | — | — |
| 2021-08-03 | $28.34 | $28.34 | 168,400 | — | — |
| 2021-08-02 | $28.51 | $28.51 | 55,900 | — | — |
| 2021-07-30 | $28.95 | $28.95 | 64,700 | — | — |
| 2021-07-29 | $28.73 | $28.73 | 76,600 | — | — |
| 2021-07-28 | $28.19 | $28.19 | 50,900 | — | — |
| 2021-07-27 | $27.83 | $27.83 | 57,900 | — | — |
| 2021-07-26 | $28.41 | $28.41 | 85,500 | — | — |
| 2021-07-23 | $27.82 | $27.82 | 44,700 | — | — |
| 2021-07-22 | $27.19 | $27.19 | 57,100 | — | — |
| 2021-07-21 | $28.05 | $28.05 | 69,700 | — | — |
| 2021-07-20 | $27.65 | $27.65 | 107,200 | — | — |
| 2021-07-19 | $26.90 | $26.90 | 78,900 | — | — |
| 2021-07-16 | $27.64 | $27.64 | 118,400 | — | — |
| 2021-07-15 | $27.83 | $27.83 | 56,900 | — | — |
| 2021-07-14 | $27.79 | $27.79 | 123,500 | — | — |
| 2021-07-13 | $27.98 | $27.98 | 81,600 | — | — |
| 2021-07-12 | $28.75 | $28.75 | 79,800 | — | — |
| 2021-07-09 | $28.58 | $28.58 | 71,500 | — | — |
| 2021-07-08 | $27.92 | $27.92 | 102,000 | — | — |
| 2021-07-07 | $27.88 | $27.88 | 126,200 | — | — |
| 2021-07-06 | $27.91 | $27.91 | 62,100 | — | — |
| 2021-07-02 | $29.07 | $29.07 | 96,400 | — | — |
| 2021-07-01 | $29.54 | $29.54 | 154,200 | — | — |
| 2021-06-30 | $29.50 | $29.50 | 379,400 | — | — |
| 2021-06-29 | $29.83 | $29.83 | 123,000 | — | — |
| 2021-06-28 | $29.69 | $29.69 | 114,400 | — | — |
| 2021-06-25 | $30.99 | $30.99 | 366,600 | — | — |
| 2021-06-24 | $31.63 | $31.63 | 207,500 | — | — |
| 2021-06-23 | $31.41 | $31.41 | 104,700 | — | — |
| 2021-06-22 | $30.78 | $30.78 | 84,100 | — | — |
| 2021-06-21 | $30.43 | $30.43 | 131,400 | — | — |
| 2021-06-18 | $29.78 | $29.78 | 182,700 | — | — |
| 2021-06-17 | $31.54 | $31.54 | 341,300 | — | — |
| 2021-06-16 | $32.66 | $32.66 | 84,600 | — | — |
| 2021-06-15 | $32.47 | $32.47 | 137,600 | — | — |
| 2021-06-14 | $32.70 | $32.70 | 83,900 | — | — |
| 2021-06-11 | $32.49 | $32.49 | 122,800 | — | — |
| 2021-06-10 | $32.65 | $32.65 | 154,000 | — | — |
| 2021-06-09 | $32.76 | $32.76 | 138,400 | — | — |
| 2021-06-08 | $32.60 | $32.60 | 94,800 | — | — |
| 2021-06-07 | $31.99 | $31.99 | 97,700 | — | — |
| 2021-06-04 | $31.63 | $31.63 | 59,200 | — | — |
| 2021-06-03 | $31.31 | $31.31 | 96,100 | — | — |
| 2021-06-02 | $30.31 | $30.31 | 99,500 | — | — |
| 2021-06-01 | $31.56 | $31.56 | 130,700 | — | — |
| 2021-05-28 | $30.44 | $30.44 | 63,700 | — | — |
| 2021-05-27 | $30.68 | $30.68 | 111,600 | — | — |
| 2021-05-26 | $29.84 | $29.84 | 113,700 | — | — |
| 2021-05-25 | $30.25 | $30.25 | 121,700 | — | — |
| 2021-05-24 | $31.51 | $31.51 | 72,200 | — | — |
| 2021-05-21 | $32.03 | $32.03 | 69,100 | — | — |
| 2021-05-20 | $31.09 | $31.09 | 78,400 | — | — |
| 2021-05-19 | $31.45 | $31.45 | 61,300 | — | — |
| 2021-05-18 | $32.04 | $32.04 | 87,900 | — | — |
| 2021-05-17 | $32.39 | $32.39 | 72,500 | — | — |
| 2021-05-14 | $32.11 | $32.11 | 62,100 | — | — |
| 2021-05-13 | $31.90 | $31.90 | 75,500 | — | — |
| 2021-05-12 | $31.05 | $31.05 | 84,900 | — | — |
| 2021-05-11 | $31.98 | $31.98 | 94,500 | — | — |
| 2021-05-10 | $32.48 | $32.48 | 103,600 | — | — |
| 2021-05-07 | $34.08 | $34.08 | 68,800 | — | — |
| 2021-05-06 | $33.18 | $33.18 | 222,600 | — | — |
| 2021-05-05 | $31.95 | $31.95 | 147,900 | — | — |
| 2021-05-04 | $32.51 | $32.51 | 112,600 | — | — |
| 2021-05-03 | $32.97 | $32.97 | 91,000 | — | — |
| 2021-04-30 | $33.25 | $33.25 | 239,200 | — | — |
| 2021-04-29 | $34.51 | $34.51 | 240,800 | — | — |
| 2021-04-28 | $33.28 | $33.28 | 141,300 | — | — |
| 2021-04-27 | $33.54 | $33.54 | 109,700 | — | — |
| 2021-04-26 | $33.29 | $33.29 | 137,700 | — | — |
| 2021-04-23 | $33.64 | $33.64 | 204,800 | — | — |
| 2021-04-22 | $31.87 | $31.87 | 81,000 | — | — |
| 2021-04-21 | $32.05 | $32.05 | 118,400 | — | — |
| 2021-04-20 | $31.66 | $31.66 | 146,700 | — | — |
| 2021-04-19 | $32.11 | $32.11 | 87,200 | — | — |
| 2021-04-16 | $31.82 | $31.82 | 80,100 | — | — |
| 2021-04-15 | $31.33 | $31.33 | 114,000 | — | — |
| 2021-04-14 | $30.86 | $30.86 | 87,300 | — | — |
| 2021-04-13 | $30.47 | $30.47 | 228,200 | — | — |
| 2021-04-12 | $30.46 | $30.46 | 73,800 | — | — |
| 2021-04-09 | $30.50 | $30.50 | 189,200 | — | — |
| 2021-04-08 | $29.52 | $29.52 | 151,000 | — | — |
| 2021-04-07 | $29.90 | $29.90 | 142,200 | — | — |
| 2021-04-06 | $30.92 | $30.92 | 72,300 | — | — |
| 2021-04-05 | $31.39 | $31.39 | 136,500 | — | — |
| 2021-04-01 | $31.86 | $31.86 | 89,000 | — | — |
| 2021-03-31 | $31.81 | $31.81 | 141,900 | — | — |
| 2021-03-30 | $32.52 | $32.52 | 66,400 | — | — |
| 2021-03-29 | $32.23 | $32.23 | 120,700 | — | — |
| 2021-03-26 | $32.97 | $32.97 | 286,500 | — | — |
| 2021-03-25 | $31.64 | $31.64 | 95,900 | — | — |
| 2021-03-24 | $31.36 | $31.36 | 77,300 | — | — |
| 2021-03-23 | $32.39 | $32.39 | 136,600 | — | — |
| 2021-03-22 | $34.44 | $34.44 | 78,600 | — | — |
| 2021-03-19 | $35.26 | $35.26 | 273,800 | — | — |
| 2021-03-18 | $35.41 | $35.41 | 73,900 | — | — |
| 2021-03-17 | $36.75 | $36.75 | 66,100 | — | — |
| 2021-03-16 | $35.98 | $35.98 | 137,000 | — | — |
| 2021-03-15 | $36.01 | $36.01 | 130,700 | — | — |
| 2021-03-12 | $37.19 | $37.19 | 122,000 | — | — |
| 2021-03-11 | $37.14 | $37.14 | 199,600 | — | — |
| 2021-03-10 | $36.46 | $36.46 | 232,800 | — | — |
| 2021-03-09 | $36.44 | $36.44 | 153,000 | — | — |
| 2021-03-08 | $36.71 | $36.71 | 188,800 | — | — |
| 2021-03-05 | $34.70 | $34.70 | 245,600 | — | — |
| 2021-03-04 | $34.13 | $34.13 | 223,000 | — | — |
| 2021-03-03 | $35.36 | $35.36 | 315,000 | — | — |
| 2021-03-02 | $33.94 | $33.94 | 171,600 | — | — |
| 2021-03-01 | $32.65 | $32.65 | 93,500 | — | — |
| 2021-02-26 | $30.66 | $30.66 | 297,400 | — | — |
| 2021-02-25 | $31.89 | $31.89 | 236,700 | — | — |
| 2021-02-24 | $30.55 | $30.55 | 175,600 | — | — |
| 2021-02-23 | $29.48 | $29.48 | 109,200 | — | — |
| 2021-02-22 | $30.35 | $30.35 | 119,900 | — | — |
| 2021-02-19 | $29.98 | $29.98 | 156,100 | — | — |
| 2021-02-18 | $29.02 | $29.02 | 132,700 | — | — |
| 2021-02-17 | $29.61 | $29.61 | 51,700 | — | — |
| 2021-02-16 | $29.76 | $29.76 | 58,000 | — | — |
| 2021-02-12 | $30.33 | $30.33 | 57,600 | — | — |
| 2021-02-11 | $30.23 | $30.23 | 60,800 | — | — |
| 2021-02-10 | $30.54 | $30.54 | 70,600 | — | — |
| 2021-02-09 | $30.49 | $30.49 | 78,000 | — | — |
| 2021-02-08 | $30.47 | $30.47 | 103,800 | — | — |
| 2021-02-05 | $28.65 | $28.65 | 91,600 | — | — |
| 2021-02-04 | $29.14 | $29.14 | 73,400 | — | — |
| 2021-02-03 | $27.74 | $27.74 | 88,600 | — | — |
| 2021-02-02 | $28.28 | $28.28 | 65,000 | — | — |
| 2021-02-01 | $27.86 | $27.86 | 83,700 | — | — |
| 2021-01-29 | $27.45 | $27.45 | 91,800 | — | — |
| 2021-01-28 | $28.18 | $28.18 | 153,200 | — | — |
| 2021-01-27 | $27.51 | $27.51 | 168,100 | — | — |
| 2021-01-26 | $28.23 | $28.23 | 112,000 | — | — |
| 2021-01-25 | $29.32 | $29.32 | 150,800 | — | — |
| 2021-01-22 | $29.95 | $29.95 | 119,100 | — | — |
| 2021-01-21 | $29.53 | $29.53 | 142,200 | — | — |
| 2021-01-20 | $30.02 | $30.02 | 90,600 | — | — |
| 2021-01-19 | $30.04 | $30.04 | 71,200 | — | — |
| 2021-01-15 | $29.83 | $29.83 | 111,400 | — | — |
| 2021-01-14 | $30.75 | $30.75 | 62,700 | — | — |
| 2021-01-13 | $30.58 | $30.58 | 106,500 | — | — |
| 2021-01-12 | $31.65 | $31.65 | 113,600 | — | — |
| 2021-01-11 | $30.40 | $30.40 | 91,900 | — | — |
| 2021-01-08 | $31.06 | $31.06 | 71,500 | — | — |
| 2021-01-07 | $31.90 | $31.90 | 94,800 | — | — |
| 2021-01-06 | $32.02 | $32.02 | 148,800 | — | — |
| 2021-01-05 | $30.18 | $30.18 | 72,400 | — | — |
| 2021-01-04 | $29.45 | $29.45 | 122,900 | — | — |