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
- 1997-01-14 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 | $26.25 | $33.65 | 3,900 | — | — |
| 2021-12-30 | $26.01 | $33.35 | 31,700 | — | — |
| 2021-12-29 | $26.53 | $34.01 | 5,600 | — | — |
| 2021-12-28 | $26.20 | $33.59 | 9,800 | — | — |
| 2021-12-27 | $25.63 | $32.86 | 12,700 | — | — |
| 2021-12-23 | $25.32 | $32.46 | 11,400 | — | — |
| 2021-12-22 | $25.27 | $32.40 | 7,300 | — | — |
| 2021-12-21 | $25.50 | $32.69 | 9,700 | — | — |
| 2021-12-20 | $25.37 | $32.53 | 12,300 | — | — |
| 2021-12-17 | $25.25 | $32.37 | 11,500 | — | — |
| 2021-12-16 | $25.75 | $33.01 | 7,400 | — | — |
| 2021-12-15 | $25.90 | $33.08 | 27,400 | — | — |
| 2021-12-14 | $25.10 | $32.06 | 21,700 | — | — |
| 2021-12-13 | $25.25 | $32.25 | 7,700 | — | — |
| 2021-12-10 | $25.98 | $33.18 | 9,400 | — | — |
| 2021-12-09 | $26.08 | $33.31 | 7,100 | — | — |
| 2021-12-08 | $26.48 | $33.82 | 7,200 | — | — |
| 2021-12-07 | $25.85 | $33.01 | 10,400 | — | — |
| 2021-12-06 | $25.16 | $32.13 | 5,500 | — | — |
| 2021-12-03 | $25.28 | $32.29 | 8,100 | — | — |
| 2021-12-02 | $25.78 | $32.92 | 5,800 | — | — |
| 2021-12-01 | $25.53 | $32.61 | 13,900 | — | — |
| 2021-11-30 | $26.00 | $33.21 | 9,700 | — | — |
| 2021-11-29 | $26.25 | $33.52 | 10,200 | — | — |
| 2021-11-26 | $26.45 | $33.78 | 4,500 | — | — |
| 2021-11-24 | $26.50 | $33.84 | 5,700 | — | — |
| 2021-11-23 | $26.42 | $33.74 | 3,200 | — | — |
| 2021-11-22 | $26.77 | $34.19 | 8,700 | — | — |
| 2021-11-19 | $26.99 | $34.47 | 6,800 | — | — |
| 2021-11-18 | $27.00 | $34.48 | 14,500 | — | — |
| 2021-11-17 | $26.57 | $33.93 | 10,500 | — | — |
| 2021-11-16 | $26.74 | $34.15 | 21,600 | — | — |
| 2021-11-15 | $27.07 | $34.57 | 11,900 | — | — |
| 2021-11-12 | $27.40 | $34.99 | 11,700 | — | — |
| 2021-11-11 | $26.98 | $34.46 | 67,300 | — | — |
| 2021-11-10 | $26.75 | $34.16 | 6,500 | — | — |
| 2021-11-09 | $27.00 | $34.48 | 18,700 | — | — |
| 2021-11-08 | $27.25 | $34.80 | 14,600 | — | — |
| 2021-11-05 | $26.97 | $34.44 | 5,200 | — | — |
| 2021-11-04 | $27.49 | $35.11 | 19,500 | — | — |
| 2021-11-03 | $26.47 | $33.81 | 6,600 | — | — |
| 2021-11-02 | $26.60 | $33.97 | 13,100 | — | — |
| 2021-11-01 | $26.30 | $33.59 | 22,200 | — | — |
| 2021-10-29 | $25.35 | $32.38 | 5,200 | — | — |
| 2021-10-28 | $25.48 | $32.54 | 6,200 | — | — |
| 2021-10-27 | $24.96 | $31.88 | 6,300 | — | — |
| 2021-10-26 | $25.22 | $32.21 | 6,500 | — | — |
| 2021-10-25 | $25.23 | $32.22 | 12,000 | — | — |
| 2021-10-22 | $25.96 | $33.15 | 9,900 | — | — |
| 2021-10-21 | $27.00 | $34.48 | 25,600 | — | — |
| 2021-10-20 | $26.25 | $33.52 | 8,600 | — | — |
| 2021-10-19 | $26.87 | $34.32 | 15,100 | — | — |
| 2021-10-18 | $25.90 | $33.08 | 6,200 | — | — |
| 2021-10-15 | $25.26 | $32.26 | 18,000 | — | — |
| 2021-10-14 | $24.00 | $30.65 | 6,600 | — | — |
| 2021-10-13 | $23.69 | $30.26 | 3,300 | — | — |
| 2021-10-12 | $23.85 | $30.46 | 6,100 | — | — |
| 2021-10-11 | $24.00 | $30.65 | 5,300 | — | — |
| 2021-10-08 | $23.92 | $30.55 | 6,500 | — | — |
| 2021-10-07 | $23.90 | $30.52 | 6,600 | — | — |
| 2021-10-06 | $23.52 | $30.04 | 21,900 | — | — |
| 2021-10-05 | $23.41 | $29.90 | 7,100 | — | — |
| 2021-10-04 | $23.26 | $29.71 | 3,600 | — | — |
| 2021-10-01 | $23.41 | $29.90 | 34,100 | — | — |
| 2021-09-30 | $23.40 | $29.88 | 4,500 | — | — |
| 2021-09-29 | $23.40 | $29.88 | 2,600 | — | — |
| 2021-09-28 | $23.46 | $29.96 | 6,000 | — | — |
| 2021-09-27 | $23.50 | $30.01 | 10,500 | — | — |
| 2021-09-24 | $23.02 | $29.40 | 3,900 | — | — |
| 2021-09-23 | $22.98 | $29.35 | 6,600 | — | — |
| 2021-09-22 | $22.90 | $29.25 | 2,700 | — | — |
| 2021-09-21 | $22.75 | $29.05 | 5,700 | — | — |
| 2021-09-20 | $22.94 | $29.30 | 9,700 | — | — |
| 2021-09-17 | $23.28 | $29.73 | 44,300 | — | — |
| 2021-09-16 | $22.58 | $28.84 | 9,100 | — | — |
| 2021-09-15 | $22.49 | $28.72 | 8,400 | — | — |
| 2021-09-14 | $22.36 | $28.56 | 8,300 | — | — |
| 2021-09-13 | $22.71 | $29.00 | 17,000 | — | — |
| 2021-09-10 | $22.55 | $28.80 | 11,200 | — | — |
| 2021-09-09 | $22.77 | $29.08 | 7,400 | — | — |
| 2021-09-08 | $22.94 | $29.18 | 11,300 | — | — |
| 2021-09-07 | $23.18 | $29.49 | 24,100 | — | — |
| 2021-09-03 | $23.48 | $29.87 | 6,200 | — | — |
| 2021-09-02 | $23.17 | $29.47 | 9,700 | — | — |
| 2021-09-01 | $22.80 | $29.00 | 11,700 | — | — |
| 2021-08-31 | $22.85 | $29.07 | 30,400 | — | — |
| 2021-08-30 | $22.82 | $29.03 | 15,700 | — | — |
| 2021-08-27 | $23.29 | $29.63 | 5,000 | — | — |
| 2021-08-26 | $23.08 | $29.36 | 7,900 | — | — |
| 2021-08-25 | $23.02 | $29.28 | 20,400 | — | — |
| 2021-08-24 | $22.95 | $29.20 | 10,900 | — | — |
| 2021-08-23 | $23.29 | $29.63 | 6,700 | — | — |
| 2021-08-20 | $23.40 | $29.77 | 11,300 | — | — |
| 2021-08-19 | $23.01 | $29.27 | 19,500 | — | — |
| 2021-08-18 | $23.73 | $30.19 | 4,500 | — | — |
| 2021-08-17 | $23.47 | $29.86 | 15,600 | — | — |
| 2021-08-16 | $23.80 | $30.28 | 11,100 | — | — |
| 2021-08-13 | $23.36 | $29.72 | 5,700 | — | — |
| 2021-08-12 | $23.77 | $30.24 | 11,700 | — | — |
| 2021-08-11 | $23.85 | $30.34 | 130,700 | — | — |
| 2021-08-10 | $23.38 | $29.74 | 11,200 | — | — |
| 2021-08-09 | $22.84 | $29.06 | 13,600 | — | — |
| 2021-08-06 | $22.84 | $29.06 | 35,800 | — | — |
| 2021-08-05 | $22.42 | $28.52 | 21,200 | — | — |
| 2021-08-04 | $22.26 | $28.32 | 37,100 | — | — |
| 2021-08-03 | $22.62 | $28.78 | 11,500 | — | — |
| 2021-08-02 | $22.64 | $28.80 | 23,700 | — | — |
| 2021-07-30 | $22.21 | $28.25 | 31,400 | — | — |
| 2021-07-29 | $22.59 | $28.74 | 18,500 | — | — |
| 2021-07-28 | $22.55 | $28.69 | 10,100 | — | — |
| 2021-07-27 | $22.44 | $28.55 | 7,300 | — | — |
| 2021-07-26 | $22.53 | $28.66 | 17,400 | — | — |
| 2021-07-23 | $22.88 | $29.11 | 11,300 | — | — |
| 2021-07-22 | $23.09 | $29.37 | 38,400 | — | — |
| 2021-07-21 | $23.33 | $29.68 | 39,800 | — | — |
| 2021-07-20 | $23.65 | $30.09 | 37,600 | — | — |
| 2021-07-19 | $22.50 | $28.62 | 23,500 | — | — |
| 2021-07-16 | $23.00 | $29.26 | 14,900 | — | — |
| 2021-07-15 | $23.30 | $29.64 | 15,100 | — | — |
| 2021-07-14 | $22.51 | $28.64 | 8,000 | — | — |
| 2021-07-13 | $22.00 | $27.99 | 15,300 | — | — |
| 2021-07-12 | $22.24 | $28.29 | 13,200 | — | — |
| 2021-07-09 | $22.20 | $28.24 | 24,200 | — | — |
| 2021-07-08 | $21.32 | $27.12 | 37,700 | — | — |
| 2021-07-07 | $21.70 | $27.60 | 17,100 | — | — |
| 2021-07-06 | $21.87 | $27.82 | 25,800 | — | — |
| 2021-07-02 | $22.04 | $28.04 | 26,400 | — | — |
| 2021-07-01 | $22.13 | $28.15 | 17,400 | — | — |
| 2021-06-30 | $22.05 | $28.05 | 33,100 | — | — |
| 2021-06-29 | $22.15 | $28.18 | 29,800 | — | — |
| 2021-06-28 | $22.34 | $28.42 | 51,200 | — | — |
| 2021-06-25 | $22.16 | $28.19 | 1,132,400 | — | — |
| 2021-06-24 | $22.35 | $28.43 | 86,900 | — | — |
| 2021-06-23 | $21.96 | $27.94 | 42,400 | — | — |
| 2021-06-22 | $21.99 | $27.97 | 48,700 | — | — |
| 2021-06-21 | $22.15 | $28.18 | 45,400 | — | — |
| 2021-06-18 | $22.11 | $28.13 | 126,500 | — | — |
| 2021-06-17 | $22.35 | $28.43 | 39,000 | — | — |
| 2021-06-16 | $22.75 | $28.94 | 35,600 | — | — |
| 2021-06-15 | $22.82 | $29.03 | 28,900 | — | — |
| 2021-06-14 | $22.44 | $28.55 | 24,700 | — | — |
| 2021-06-11 | $22.59 | $28.74 | 28,500 | — | — |
| 2021-06-10 | $22.68 | $28.85 | 22,600 | — | — |
| 2021-06-09 | $22.86 | $28.97 | 26,500 | — | — |
| 2021-06-08 | $22.95 | $29.08 | 23,400 | — | — |
| 2021-06-07 | $23.16 | $29.35 | 48,000 | — | — |
| 2021-06-04 | $23.78 | $30.13 | 21,300 | — | — |
| 2021-06-03 | $24.15 | $30.60 | 13,700 | — | — |
| 2021-06-02 | $24.38 | $30.89 | 24,600 | — | — |
| 2021-06-01 | $24.31 | $30.80 | 38,200 | — | — |
| 2021-05-28 | $24.24 | $30.71 | 18,900 | — | — |
| 2021-05-27 | $24.25 | $30.73 | 20,200 | — | — |
| 2021-05-26 | $24.03 | $30.45 | 21,500 | — | — |
| 2021-05-25 | $23.60 | $29.90 | 32,900 | — | — |
| 2021-05-24 | $23.85 | $30.22 | 42,600 | — | — |
| 2021-05-21 | $24.36 | $30.87 | 35,000 | — | — |
| 2021-05-20 | $23.67 | $29.99 | 30,800 | — | — |
| 2021-05-19 | $23.70 | $30.03 | 24,600 | — | — |
| 2021-05-18 | $24.15 | $30.60 | 28,800 | — | — |
| 2021-05-17 | $24.01 | $30.42 | 30,600 | — | — |
| 2021-05-14 | $23.72 | $30.06 | 21,800 | — | — |
| 2021-05-13 | $22.19 | $28.12 | 19,600 | — | — |
| 2021-05-12 | $22.36 | $28.33 | 25,800 | — | — |
| 2021-05-11 | $22.32 | $28.28 | 43,600 | — | — |
| 2021-05-10 | $23.55 | $29.84 | 47,900 | — | — |
| 2021-05-07 | $22.65 | $28.70 | 26,000 | — | — |
| 2021-05-06 | $23.02 | $29.17 | 21,900 | — | — |
| 2021-05-05 | $23.03 | $29.18 | 22,800 | — | — |
| 2021-05-04 | $22.90 | $29.02 | 24,100 | — | — |
| 2021-05-03 | $23.08 | $29.24 | 25,700 | — | — |
| 2021-04-30 | $22.05 | $27.94 | 44,000 | — | — |
| 2021-04-29 | $21.77 | $27.58 | 23,100 | — | — |
| 2021-04-28 | $21.65 | $27.43 | 16,500 | — | — |
| 2021-04-27 | $21.60 | $27.37 | 17,800 | — | — |
| 2021-04-26 | $21.32 | $27.01 | 22,800 | — | — |
| 2021-04-23 | $21.43 | $27.15 | 16,000 | — | — |
| 2021-04-22 | $21.40 | $27.12 | 24,500 | — | — |
| 2021-04-21 | $21.25 | $26.93 | 29,800 | — | — |
| 2021-04-20 | $21.29 | $26.98 | 47,100 | — | — |
| 2021-04-19 | $21.97 | $27.84 | 24,000 | — | — |
| 2021-04-16 | $21.91 | $27.76 | 38,200 | — | — |
| 2021-04-15 | $20.64 | $26.15 | 18,300 | — | — |
| 2021-04-14 | $20.71 | $26.24 | 15,000 | — | — |
| 2021-04-13 | $20.57 | $26.06 | 11,700 | — | — |
| 2021-04-12 | $21.01 | $26.62 | 19,800 | — | — |
| 2021-04-09 | $21.05 | $26.67 | 17,600 | — | — |
| 2021-04-08 | $21.08 | $26.71 | 12,300 | — | — |
| 2021-04-07 | $20.74 | $26.28 | 97,200 | — | — |
| 2021-04-06 | $20.97 | $26.57 | 21,800 | — | — |
| 2021-04-05 | $21.15 | $26.80 | 22,400 | — | — |
| 2021-04-01 | $21.60 | $27.37 | 15,200 | — | — |
| 2021-03-31 | $22.00 | $27.88 | 97,300 | — | — |
| 2021-03-30 | $22.09 | $27.99 | 51,700 | — | — |
| 2021-03-29 | $21.34 | $27.04 | 20,400 | — | — |
| 2021-03-26 | $21.88 | $27.72 | 31,600 | — | — |
| 2021-03-25 | $22.18 | $28.10 | 41,000 | — | — |
| 2021-03-24 | $20.56 | $26.05 | 22,000 | — | — |
| 2021-03-23 | $20.74 | $26.28 | 26,700 | — | — |
| 2021-03-22 | $21.34 | $27.04 | 26,500 | — | — |
| 2021-03-19 | $21.60 | $27.37 | 116,300 | — | — |
| 2021-03-18 | $21.97 | $27.84 | 26,500 | — | — |
| 2021-03-17 | $21.70 | $27.50 | 25,300 | — | — |
| 2021-03-16 | $21.77 | $27.58 | 19,900 | — | — |
| 2021-03-15 | $23.02 | $29.17 | 39,200 | — | — |
| 2021-03-12 | $22.80 | $28.89 | 35,500 | — | — |
| 2021-03-11 | $22.00 | $27.88 | 87,000 | — | — |
| 2021-03-10 | $21.96 | $27.72 | 138,300 | — | — |
| 2021-03-09 | $22.16 | $27.98 | 24,000 | — | — |
| 2021-03-08 | $22.28 | $28.13 | 102,300 | — | — |
| 2021-03-05 | $21.39 | $27.00 | 37,100 | — | — |
| 2021-03-04 | $21.41 | $27.03 | 42,700 | — | — |
| 2021-03-03 | $20.63 | $26.05 | 20,000 | — | — |
| 2021-03-02 | $20.00 | $25.25 | 19,100 | — | — |
| 2021-03-01 | $20.00 | $25.25 | 32,600 | — | — |
| 2021-02-26 | $19.85 | $25.06 | 11,800 | — | — |
| 2021-02-25 | $19.95 | $25.19 | 20,400 | — | — |
| 2021-02-24 | $20.14 | $25.43 | 42,000 | — | — |
| 2021-02-23 | $19.34 | $24.42 | 33,600 | — | — |
| 2021-02-22 | $19.50 | $24.62 | 20,400 | — | — |
| 2021-02-19 | $19.16 | $24.19 | 14,900 | — | — |
| 2021-02-18 | $18.89 | $23.85 | 11,100 | — | — |
| 2021-02-17 | $19.10 | $24.11 | 40,700 | — | — |
| 2021-02-16 | $19.30 | $24.37 | 20,900 | — | — |
| 2021-02-12 | $19.01 | $24.00 | 15,400 | — | — |
| 2021-02-11 | $18.99 | $23.97 | 49,200 | — | — |
| 2021-02-10 | $19.50 | $24.62 | 15,500 | — | — |
| 2021-02-09 | $20.20 | $25.50 | 16,500 | — | — |
| 2021-02-08 | $20.29 | $25.62 | 25,100 | — | — |
| 2021-02-05 | $19.69 | $24.86 | 24,500 | — | — |
| 2021-02-04 | $19.45 | $24.56 | 30,500 | — | — |
| 2021-02-03 | $19.32 | $24.39 | 21,900 | — | — |
| 2021-02-02 | $19.19 | $24.23 | 15,300 | — | — |
| 2021-02-01 | $18.54 | $23.41 | 16,700 | — | — |
| 2021-01-29 | $18.80 | $23.73 | 19,600 | — | — |
| 2021-01-28 | $19.11 | $24.13 | 28,900 | — | — |
| 2021-01-27 | $19.36 | $24.44 | 27,300 | — | — |
| 2021-01-26 | $19.40 | $24.49 | 22,500 | — | — |
| 2021-01-25 | $19.36 | $24.44 | 28,500 | — | — |
| 2021-01-22 | $19.38 | $24.47 | 24,900 | — | — |
| 2021-01-21 | $18.07 | $22.81 | 17,100 | — | — |
| 2021-01-20 | $18.41 | $23.24 | 32,400 | — | — |
| 2021-01-19 | $19.59 | $24.73 | 13,600 | — | — |
| 2021-01-15 | $19.72 | $24.90 | 14,900 | — | — |
| 2021-01-14 | $20.25 | $25.57 | 26,400 | — | — |
| 2021-01-13 | $19.95 | $25.19 | 30,800 | — | — |
| 2021-01-12 | $20.07 | $25.34 | 27,800 | — | — |
| 2021-01-11 | $19.96 | $25.20 | 17,200 | — | — |
| 2021-01-08 | $19.64 | $24.80 | 16,500 | — | — |
| 2021-01-07 | $19.37 | $24.45 | 36,000 | — | — |
| 2021-01-06 | $18.78 | $23.71 | 18,400 | — | — |
| 2021-01-05 | $17.71 | $22.36 | 10,900 | — | — |
| 2021-01-04 | $17.53 | $22.13 | 17,200 | — | — |