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
- 2003-03-18 to 2026-09-01
- 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 | $29.00 | $30.22 | 14,600 | — | — |
| 2021-12-30 | $28.88 | $30.09 | 12,600 | — | — |
| 2021-12-29 | $28.06 | $29.24 | 17,900 | — | — |
| 2021-12-28 | $28.18 | $29.36 | 14,700 | — | — |
| 2021-12-27 | $27.85 | $29.02 | 28,700 | — | — |
| 2021-12-23 | $27.40 | $28.55 | 29,100 | — | — |
| 2021-12-22 | $25.40 | $26.46 | 10,000 | — | — |
| 2021-12-21 | $24.90 | $25.94 | 45,000 | — | — |
| 2021-12-20 | $22.97 | $23.93 | 15,800 | — | — |
| 2021-12-17 | $22.95 | $23.91 | 12,000 | — | — |
| 2021-12-16 | $22.72 | $23.67 | 20,300 | — | — |
| 2021-12-15 | $23.20 | $24.17 | 18,700 | — | — |
| 2021-12-14 | $23.44 | $24.42 | 39,600 | — | — |
| 2021-12-13 | $24.23 | $25.25 | 38,500 | — | — |
| 2021-12-10 | $25.28 | $26.34 | 29,700 | — | — |
| 2021-12-09 | $28.30 | $29.49 | 5,400 | — | — |
| 2021-12-08 | $28.16 | $29.34 | 11,000 | — | — |
| 2021-12-07 | $27.32 | $28.47 | 9,100 | — | — |
| 2021-12-06 | $24.75 | $25.79 | 53,100 | — | — |
| 2021-12-03 | $27.87 | $29.04 | 18,400 | — | — |
| 2021-12-02 | $27.27 | $28.41 | 42,000 | — | — |
| 2021-12-01 | $29.36 | $30.59 | 9,200 | — | — |
| 2021-11-30 | $28.80 | $30.01 | 9,000 | — | — |
| 2021-11-29 | $29.88 | $31.13 | 19,500 | — | — |
| 2021-11-26 | $29.31 | $30.54 | 23,900 | — | — |
| 2021-11-24 | $29.96 | $31.22 | 11,600 | — | — |
| 2021-11-23 | $30.84 | $32.13 | 47,800 | — | — |
| 2021-11-22 | $30.13 | $31.39 | 26,800 | — | — |
| 2021-11-19 | $30.79 | $32.08 | 32,800 | — | — |
| 2021-11-18 | $29.40 | $30.63 | 52,600 | — | — |
| 2021-11-17 | $29.64 | $30.88 | 94,400 | — | — |
| 2021-11-16 | $29.52 | $30.76 | 61,000 | — | — |
| 2021-11-15 | $27.09 | $28.23 | 52,300 | — | — |
| 2021-11-12 | $25.66 | $26.74 | 25,100 | — | — |
| 2021-11-11 | $24.88 | $25.92 | 26,200 | — | — |
| 2021-11-10 | $22.53 | $23.47 | 19,400 | — | — |
| 2021-11-09 | $22.25 | $23.18 | 23,000 | — | — |
| 2021-11-08 | $22.55 | $23.50 | 16,500 | — | — |
| 2021-11-05 | $21.88 | $22.80 | 109,300 | — | — |
| 2021-11-04 | $18.41 | $19.18 | 27,900 | — | — |
| 2021-11-03 | $17.70 | $18.44 | 40,400 | — | — |
| 2021-11-02 | $17.33 | $18.06 | 16,300 | — | — |
| 2021-11-01 | $17.52 | $18.25 | 8,900 | — | — |
| 2021-10-29 | $16.70 | $17.40 | 11,600 | — | — |
| 2021-10-28 | $16.40 | $17.09 | 4,000 | — | — |
| 2021-10-27 | $16.38 | $17.07 | 36,000 | — | — |
| 2021-10-26 | $15.90 | $16.57 | 3,300 | — | — |
| 2021-10-25 | $16.29 | $16.97 | 14,700 | — | — |
| 2021-10-22 | $16.53 | $17.22 | 28,100 | — | — |
| 2021-10-21 | $16.53 | $17.22 | 1,100 | — | — |
| 2021-10-20 | $16.41 | $17.10 | 2,400 | — | — |
| 2021-10-19 | $16.18 | $16.86 | 1,900 | — | — |
| 2021-10-18 | $16.20 | $16.88 | 2,100 | — | — |
| 2021-10-15 | $16.88 | $17.59 | 3,300 | — | — |
| 2021-10-14 | $16.41 | $17.10 | 4,200 | — | — |
| 2021-10-13 | $15.90 | $16.57 | 1,800 | — | — |
| 2021-10-12 | $15.97 | $16.64 | 400 | — | — |
| 2021-10-11 | $16.07 | $16.74 | 1,200 | — | — |
| 2021-10-08 | $16.09 | $16.76 | 12,300 | — | — |
| 2021-10-07 | $16.11 | $16.79 | 7,500 | — | — |
| 2021-10-06 | $15.85 | $16.51 | 600 | — | — |
| 2021-10-05 | $15.55 | $16.20 | 300 | — | — |
| 2021-10-04 | $15.55 | $16.20 | 1,900 | — | — |
| 2021-10-01 | $15.86 | $16.52 | 1,500 | — | — |
| 2021-09-30 | $15.92 | $16.59 | 1,900 | — | — |
| 2021-09-29 | $15.62 | $16.27 | 2,900 | — | — |
| 2021-09-28 | $15.53 | $16.18 | 2,500 | — | — |
| 2021-09-27 | $15.60 | $16.25 | 6,200 | — | — |
| 2021-09-24 | $15.71 | $16.37 | 6,000 | — | — |
| 2021-09-23 | $15.80 | $16.46 | 1,500 | — | — |
| 2021-09-22 | $15.65 | $16.31 | 300 | — | — |
| 2021-09-21 | $15.82 | $16.48 | 5,100 | — | — |
| 2021-09-20 | $15.75 | $16.41 | 4,900 | — | — |
| 2021-09-17 | $16.22 | $16.90 | 1,400 | — | — |
| 2021-09-16 | $16.00 | $16.67 | 4,100 | — | — |
| 2021-09-15 | $16.20 | $16.88 | 600 | — | — |
| 2021-09-14 | $16.13 | $16.81 | 19,900 | — | — |
| 2021-09-13 | $16.51 | $17.20 | 5,900 | — | — |
| 2021-09-10 | $16.78 | $17.48 | 3,700 | — | — |
| 2021-09-09 | $16.86 | $17.57 | 300 | — | — |
| 2021-09-08 | $17.14 | $17.86 | 2,600 | — | — |
| 2021-09-07 | $17.01 | $17.72 | 3,500 | — | — |
| 2021-09-03 | $16.60 | $17.30 | 11,700 | — | — |
| 2021-09-02 | $17.18 | $17.90 | 1,300 | — | — |
| 2021-09-01 | $17.15 | $17.87 | 0 | — | — |
| 2021-08-31 | $17.15 | $17.87 | 27,500 | — | — |
| 2021-08-30 | $16.64 | $17.34 | 19,500 | — | — |
| 2021-08-27 | $17.75 | $18.49 | 1,900 | — | — |
| 2021-08-26 | $17.50 | $18.23 | 18,800 | — | — |
| 2021-08-25 | $17.68 | $18.42 | 9,700 | — | — |
| 2021-08-24 | $17.67 | $18.41 | 2,100 | — | — |
| 2021-08-23 | $17.65 | $18.39 | 4,000 | — | — |
| 2021-08-20 | $17.26 | $17.98 | 2,600 | — | — |
| 2021-08-19 | $17.64 | $18.38 | 5,600 | — | — |
| 2021-08-18 | $17.90 | $18.65 | 28,800 | — | — |
| 2021-08-17 | $17.40 | $18.13 | 19,700 | — | — |
| 2021-08-16 | $17.13 | $17.85 | 5,700 | — | — |
| 2021-08-13 | $17.80 | $18.55 | 9,800 | — | — |
| 2021-08-12 | $18.20 | $18.96 | 13,800 | — | — |
| 2021-08-11 | $18.29 | $19.06 | 6,800 | — | — |
| 2021-08-10 | $17.80 | $18.55 | 6,400 | — | — |
| 2021-08-09 | $17.86 | $18.61 | 29,700 | — | — |
| 2021-08-06 | $18.20 | $18.96 | 13,500 | — | — |
| 2021-08-05 | $17.90 | $18.65 | 20,800 | — | — |
| 2021-08-04 | $17.71 | $18.45 | 16,300 | — | — |
| 2021-08-03 | $17.50 | $18.23 | 7,500 | — | — |
| 2021-08-02 | $17.57 | $18.31 | 7,900 | — | — |
| 2021-07-30 | $17.80 | $18.55 | 5,900 | — | — |
| 2021-07-29 | $17.98 | $18.73 | 13,800 | — | — |
| 2021-07-28 | $18.09 | $18.85 | 10,100 | — | — |
| 2021-07-27 | $18.98 | $19.78 | 18,600 | — | — |
| 2021-07-26 | $18.53 | $19.31 | 23,900 | — | — |
| 2021-07-23 | $18.50 | $19.28 | 20,700 | — | — |
| 2021-07-22 | $18.04 | $18.80 | 6,700 | — | — |
| 2021-07-21 | $17.72 | $18.46 | 11,700 | — | — |
| 2021-07-20 | $17.43 | $18.16 | 20,300 | — | — |
| 2021-07-19 | $18.11 | $18.87 | 59,100 | — | — |
| 2021-07-16 | $18.32 | $19.09 | 8,200 | — | — |
| 2021-07-15 | $18.70 | $19.48 | 4,100 | — | — |
| 2021-07-14 | $19.00 | $19.80 | 8,800 | — | — |
| 2021-07-13 | $18.91 | $19.70 | 14,100 | — | — |
| 2021-07-12 | $19.08 | $19.88 | 26,800 | — | — |
| 2021-07-09 | $19.35 | $20.16 | 40,600 | — | — |
| 2021-07-08 | $18.30 | $19.07 | 19,100 | — | — |
| 2021-07-07 | $18.44 | $19.21 | 2,300 | — | — |
| 2021-07-06 | $18.57 | $19.35 | 10,000 | — | — |
| 2021-07-02 | $18.48 | $19.25 | 19,500 | — | — |
| 2021-07-01 | $17.96 | $18.71 | 4,900 | — | — |
| 2021-06-30 | $17.65 | $18.39 | 46,100 | — | — |
| 2021-06-29 | $18.00 | $18.75 | 5,700 | — | — |
| 2021-06-28 | $18.17 | $18.93 | 3,100 | — | — |
| 2021-06-25 | $18.69 | $19.47 | 16,400 | — | — |
| 2021-06-24 | $18.07 | $18.83 | 4,500 | — | — |
| 2021-06-23 | $18.11 | $18.87 | 4,500 | — | — |
| 2021-06-22 | $18.47 | $19.24 | 11,400 | — | — |
| 2021-06-21 | $18.15 | $18.91 | 5,300 | — | — |
| 2021-06-18 | $17.77 | $18.52 | 4,800 | — | — |
| 2021-06-17 | $18.04 | $18.80 | 8,000 | — | — |
| 2021-06-16 | $17.92 | $18.67 | 5,600 | — | — |
| 2021-06-15 | $18.07 | $18.83 | 5,000 | — | — |
| 2021-06-14 | $18.30 | $19.07 | 4,100 | — | — |
| 2021-06-11 | $18.36 | $19.13 | 1,800 | — | — |
| 2021-06-10 | $18.20 | $18.96 | 3,400 | — | — |
| 2021-06-09 | $18.30 | $19.07 | 7,100 | — | — |
| 2021-06-08 | $18.06 | $18.82 | 12,000 | — | — |
| 2021-06-07 | $18.25 | $19.02 | 5,100 | — | — |
| 2021-06-04 | $18.60 | $19.38 | 3,500 | — | — |
| 2021-06-03 | $18.76 | $19.55 | 4,500 | — | — |
| 2021-06-02 | $18.90 | $19.69 | 3,800 | — | — |
| 2021-06-01 | $18.94 | $19.73 | 10,500 | — | — |
| 2021-05-28 | $18.87 | $19.66 | 9,000 | — | — |
| 2021-05-27 | $18.75 | $19.54 | 11,600 | — | — |
| 2021-05-26 | $18.27 | $19.04 | 9,400 | — | — |
| 2021-05-25 | $18.02 | $18.78 | 5,600 | — | — |
| 2021-05-24 | $17.91 | $18.66 | 12,600 | — | — |
| 2021-05-21 | $17.61 | $18.35 | 9,800 | — | — |
| 2021-05-20 | $17.48 | $18.21 | 4,100 | — | — |
| 2021-05-19 | $17.94 | $18.69 | 1,700 | — | — |
| 2021-05-18 | $18.00 | $18.75 | 2,800 | — | — |
| 2021-05-17 | $17.57 | $18.31 | 14,200 | — | — |
| 2021-05-14 | $17.41 | $18.14 | 6,300 | — | — |
| 2021-05-13 | $17.82 | $18.57 | 4,900 | — | — |
| 2021-05-12 | $18.14 | $18.90 | 4,800 | — | — |
| 2021-05-11 | $18.35 | $19.12 | 7,700 | — | — |
| 2021-05-10 | $18.04 | $18.80 | 8,600 | — | — |
| 2021-05-07 | $18.52 | $19.30 | 9,700 | — | — |
| 2021-05-06 | $18.18 | $18.94 | 6,200 | — | — |
| 2021-05-05 | $18.52 | $19.30 | 9,000 | — | — |
| 2021-05-04 | $17.89 | $18.64 | 3,900 | — | — |
| 2021-05-03 | $18.05 | $18.81 | 3,600 | — | — |
| 2021-04-30 | $17.75 | $18.49 | 5,600 | — | — |
| 2021-04-29 | $17.78 | $18.53 | 3,600 | — | — |
| 2021-04-28 | $17.77 | $18.52 | 2,000 | — | — |
| 2021-04-27 | $17.73 | $18.47 | 4,800 | — | — |
| 2021-04-26 | $17.30 | $18.03 | 2,300 | — | — |
| 2021-04-23 | $17.38 | $18.11 | 4,300 | — | — |
| 2021-04-22 | $17.58 | $18.32 | 300 | — | — |
| 2021-04-21 | $17.21 | $17.93 | 9,500 | — | — |
| 2021-04-20 | $17.03 | $17.74 | 7,300 | — | — |
| 2021-04-19 | $16.85 | $17.56 | 9,400 | — | — |
| 2021-04-16 | $17.63 | $18.37 | 1,500 | — | — |
| 2021-04-15 | $17.42 | $18.15 | 1,000 | — | — |
| 2021-04-14 | $17.49 | $18.22 | 3,000 | — | — |
| 2021-04-13 | $17.63 | $18.37 | 5,400 | — | — |
| 2021-04-12 | $17.66 | $18.40 | 1,500 | — | — |
| 2021-04-09 | $18.13 | $18.89 | 18,500 | — | — |
| 2021-04-08 | $17.17 | $17.89 | 14,700 | — | — |
| 2021-04-07 | $16.75 | $17.45 | 4,100 | — | — |
| 2021-04-06 | $16.85 | $17.56 | 0 | — | — |
| 2021-04-05 | $16.85 | $17.56 | 8,100 | — | — |
| 2021-04-01 | $16.60 | $17.30 | 4,800 | — | — |
| 2021-03-31 | $16.60 | $17.30 | 8,600 | — | — |
| 2021-03-30 | $17.20 | $17.92 | 3,300 | — | — |
| 2021-03-29 | $16.58 | $17.28 | 7,700 | — | — |
| 2021-03-26 | $17.27 | $17.99 | 21,800 | — | — |
| 2021-03-25 | $16.94 | $17.65 | 2,400 | — | — |
| 2021-03-24 | $16.75 | $17.45 | 5,000 | — | — |
| 2021-03-23 | $17.40 | $18.13 | 9,600 | — | — |
| 2021-03-22 | $17.81 | $18.56 | 19,500 | — | — |
| 2021-03-19 | $16.60 | $17.30 | 1,900 | — | — |
| 2021-03-18 | $16.71 | $17.41 | 9,800 | — | — |
| 2021-03-17 | $16.70 | $17.40 | 7,800 | — | — |
| 2021-03-16 | $16.82 | $17.53 | 23,900 | — | — |
| 2021-03-15 | $16.81 | $17.51 | 3,100 | — | — |
| 2021-03-12 | $16.74 | $17.44 | 41,800 | — | — |
| 2021-03-11 | $16.10 | $16.78 | 37,300 | — | — |
| 2021-03-10 | $14.50 | $15.11 | 2,000 | — | — |
| 2021-03-09 | $14.66 | $15.27 | 3,600 | — | — |
| 2021-03-08 | $14.03 | $14.62 | 300 | — | — |
| 2021-03-05 | $14.04 | $14.63 | 2,700 | — | — |
| 2021-03-04 | $14.15 | $14.74 | 2,700 | — | — |
| 2021-03-03 | $14.10 | $14.69 | 24,100 | — | — |
| 2021-03-02 | $14.73 | $15.35 | 400 | — | — |
| 2021-03-01 | $15.25 | $15.89 | 1,900 | — | — |
| 2021-02-26 | $15.47 | $16.12 | 5,600 | — | — |
| 2021-02-25 | $15.87 | $16.54 | 3,300 | — | — |
| 2021-02-24 | $15.98 | $16.65 | 6,200 | — | — |
| 2021-02-23 | $14.95 | $15.58 | 6,200 | — | — |
| 2021-02-22 | $14.90 | $15.52 | 9,800 | — | — |
| 2021-02-19 | $15.16 | $15.80 | 2,300 | — | — |
| 2021-02-18 | $15.03 | $15.66 | 1,600 | — | — |
| 2021-02-17 | $15.07 | $15.70 | 8,900 | — | — |
| 2021-02-16 | $15.00 | $15.63 | 9,200 | — | — |
| 2021-02-12 | $15.35 | $15.99 | 5,600 | — | — |
| 2021-02-11 | $15.24 | $15.88 | 1,700 | — | — |
| 2021-02-10 | $15.85 | $16.51 | 7,600 | — | — |
| 2021-02-09 | $16.18 | $16.86 | 15,400 | — | — |
| 2021-02-08 | $15.50 | $16.15 | 7,400 | — | — |
| 2021-02-05 | $14.81 | $15.43 | 1,700 | — | — |
| 2021-02-04 | $14.81 | $15.43 | 4,300 | — | — |
| 2021-02-03 | $13.90 | $14.48 | 9,600 | — | — |
| 2021-02-02 | $14.33 | $14.93 | 1,800 | — | — |
| 2021-02-01 | $14.70 | $15.32 | 5,700 | — | — |
| 2021-01-29 | $15.66 | $16.32 | 11,500 | — | — |
| 2021-01-28 | $14.44 | $15.05 | 12,700 | — | — |
| 2021-01-27 | $14.54 | $15.15 | 19,100 | — | — |
| 2021-01-26 | $13.95 | $14.53 | 7,600 | — | — |
| 2021-01-25 | $12.98 | $13.52 | 5,700 | — | — |
| 2021-01-22 | $13.43 | $13.99 | 7,200 | — | — |
| 2021-01-21 | $13.00 | $13.55 | 28,500 | — | — |
| 2021-01-20 | $11.25 | $11.72 | 900 | — | — |
| 2021-01-19 | $11.01 | $11.47 | 500 | — | — |
| 2021-01-15 | $11.28 | $11.75 | 3,900 | — | — |
| 2021-01-14 | $11.25 | $11.72 | 1,400 | — | — |
| 2021-01-13 | $11.21 | $11.68 | 400 | — | — |
| 2021-01-12 | $11.32 | $11.79 | 2,100 | — | — |
| 2021-01-11 | $11.00 | $11.46 | 8,300 | — | — |
| 2021-01-08 | $10.69 | $11.14 | 1,200 | — | — |
| 2021-01-07 | $10.58 | $11.02 | 800 | — | — |
| 2021-01-06 | $10.36 | $10.79 | 2,400 | — | — |
| 2021-01-05 | $10.54 | $10.98 | 1,300 | — | — |
| 2021-01-04 | $10.42 | $10.86 | 600 | — | — |