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
- 2017-05-12 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 | $22.48 | $22.48 | 237,600 | — | — |
| 2021-12-30 | $22.86 | $22.86 | 348,400 | — | — |
| 2021-12-29 | $21.31 | $21.31 | 349,100 | — | — |
| 2021-12-28 | $23.06 | $23.06 | 474,700 | — | — |
| 2021-12-27 | $23.48 | $23.48 | 316,900 | — | — |
| 2021-12-23 | $22.50 | $22.50 | 214,200 | — | — |
| 2021-12-22 | $22.28 | $22.28 | 257,200 | — | — |
| 2021-12-21 | $21.86 | $21.86 | 390,900 | — | — |
| 2021-12-20 | $19.97 | $19.97 | 1,462,900 | — | — |
| 2021-12-17 | $22.19 | $22.19 | 1,302,800 | — | — |
| 2021-12-16 | $21.23 | $21.23 | 487,900 | — | — |
| 2021-12-15 | $22.99 | $22.99 | 439,800 | — | — |
| 2021-12-14 | $21.72 | $21.72 | 812,900 | — | — |
| 2021-12-13 | $22.93 | $22.93 | 307,800 | — | — |
| 2021-12-10 | $23.40 | $23.40 | 292,800 | — | — |
| 2021-12-09 | $23.45 | $23.45 | 421,400 | — | — |
| 2021-12-08 | $24.10 | $24.10 | 465,700 | — | — |
| 2021-12-07 | $23.51 | $23.51 | 467,900 | — | — |
| 2021-12-06 | $21.88 | $21.88 | 473,900 | — | — |
| 2021-12-03 | $21.60 | $21.60 | 849,800 | — | — |
| 2021-12-02 | $22.78 | $22.78 | 688,900 | — | — |
| 2021-12-01 | $23.47 | $23.47 | 440,100 | — | — |
| 2021-11-30 | $25.64 | $25.64 | 601,000 | — | — |
| 2021-11-29 | $25.97 | $25.97 | 550,700 | — | — |
| 2021-11-26 | $25.92 | $25.92 | 236,700 | — | — |
| 2021-11-24 | $26.31 | $26.31 | 740,600 | — | — |
| 2021-11-23 | $25.52 | $25.52 | 527,400 | — | — |
| 2021-11-22 | $26.33 | $26.33 | 692,800 | — | — |
| 2021-11-19 | $29.01 | $29.01 | 940,700 | — | — |
| 2021-11-18 | $27.83 | $27.83 | 1,641,500 | — | — |
| 2021-11-17 | $26.95 | $26.95 | 2,646,200 | — | — |
| 2021-11-16 | $27.74 | $27.74 | 3,292,000 | — | — |
| 2021-11-15 | $33.58 | $33.58 | 549,500 | — | — |
| 2021-11-12 | $34.08 | $34.08 | 326,900 | — | — |
| 2021-11-11 | $32.94 | $32.94 | 585,300 | — | — |
| 2021-11-10 | $31.85 | $31.85 | 1,143,600 | — | — |
| 2021-11-09 | $30.58 | $30.58 | 593,800 | — | — |
| 2021-11-08 | $32.20 | $32.20 | 397,200 | — | — |
| 2021-11-05 | $31.60 | $31.60 | 673,400 | — | — |
| 2021-11-04 | $31.79 | $31.79 | 342,800 | — | — |
| 2021-11-03 | $32.32 | $32.32 | 258,700 | — | — |
| 2021-11-02 | $31.91 | $31.91 | 360,400 | — | — |
| 2021-11-01 | $32.27 | $32.27 | 482,100 | — | — |
| 2021-10-29 | $29.91 | $29.91 | 396,000 | — | — |
| 2021-10-28 | $28.49 | $28.49 | 231,400 | — | — |
| 2021-10-27 | $27.93 | $27.93 | 282,700 | — | — |
| 2021-10-26 | $28.77 | $28.77 | 371,600 | — | — |
| 2021-10-25 | $29.61 | $29.61 | 516,000 | — | — |
| 2021-10-22 | $28.68 | $28.68 | 598,100 | — | — |
| 2021-10-21 | $27.32 | $27.32 | 842,200 | — | — |
| 2021-10-20 | $25.03 | $25.03 | 299,500 | — | — |
| 2021-10-19 | $24.09 | $24.09 | 179,200 | — | — |
| 2021-10-18 | $23.49 | $23.49 | 206,700 | — | — |
| 2021-10-15 | $23.66 | $23.66 | 322,400 | — | — |
| 2021-10-14 | $23.52 | $23.52 | 309,600 | — | — |
| 2021-10-13 | $23.30 | $23.30 | 139,800 | — | — |
| 2021-10-12 | $22.83 | $22.83 | 222,600 | — | — |
| 2021-10-11 | $22.07 | $22.07 | 224,100 | — | — |
| 2021-10-08 | $22.92 | $22.92 | 199,600 | — | — |
| 2021-10-07 | $23.46 | $23.46 | 253,500 | — | — |
| 2021-10-06 | $22.79 | $22.79 | 242,500 | — | — |
| 2021-10-05 | $22.46 | $22.46 | 238,600 | — | — |
| 2021-10-04 | $21.70 | $21.70 | 305,200 | — | — |
| 2021-10-01 | $23.31 | $23.31 | 349,000 | — | — |
| 2021-09-30 | $23.89 | $23.89 | 416,300 | — | — |
| 2021-09-29 | $23.26 | $23.26 | 334,500 | — | — |
| 2021-09-28 | $23.17 | $23.17 | 389,400 | — | — |
| 2021-09-27 | $25.36 | $25.36 | 367,600 | — | — |
| 2021-09-24 | $25.59 | $25.59 | 475,200 | — | — |
| 2021-09-23 | $24.98 | $24.98 | 818,400 | — | — |
| 2021-09-22 | $21.54 | $21.54 | 259,300 | — | — |
| 2021-09-21 | $20.87 | $20.87 | 261,300 | — | — |
| 2021-09-20 | $20.53 | $20.53 | 376,600 | — | — |
| 2021-09-17 | $21.90 | $21.90 | 626,500 | — | — |
| 2021-09-16 | $21.63 | $21.63 | 330,500 | — | — |
| 2021-09-15 | $20.71 | $20.71 | 197,800 | — | — |
| 2021-09-14 | $19.97 | $19.97 | 242,300 | — | — |
| 2021-09-13 | $20.71 | $20.71 | 403,900 | — | — |
| 2021-09-10 | $19.91 | $19.91 | 244,700 | — | — |
| 2021-09-09 | $20.10 | $20.10 | 219,900 | — | — |
| 2021-09-08 | $20.22 | $20.22 | 289,200 | — | — |
| 2021-09-07 | $21.04 | $21.04 | 282,600 | — | — |
| 2021-09-03 | $21.69 | $21.69 | 189,000 | — | — |
| 2021-09-02 | $21.55 | $21.55 | 326,000 | — | — |
| 2021-09-01 | $21.19 | $21.19 | 285,100 | — | — |
| 2021-08-31 | $20.87 | $20.87 | 349,700 | — | — |
| 2021-08-30 | $20.03 | $20.03 | 277,200 | — | — |
| 2021-08-27 | $20.18 | $20.18 | 189,600 | — | — |
| 2021-08-26 | $18.94 | $18.94 | 178,100 | — | — |
| 2021-08-25 | $19.42 | $19.42 | 160,300 | — | — |
| 2021-08-24 | $19.36 | $19.36 | 196,600 | — | — |
| 2021-08-23 | $18.78 | $18.78 | 236,500 | — | — |
| 2021-08-20 | $17.73 | $17.73 | 218,100 | — | — |
| 2021-08-19 | $17.51 | $17.51 | 305,800 | — | — |
| 2021-08-18 | $18.66 | $18.66 | 189,800 | — | — |
| 2021-08-17 | $18.57 | $18.57 | 301,600 | — | — |
| 2021-08-16 | $19.06 | $19.06 | 374,300 | — | — |
| 2021-08-13 | $20.14 | $20.14 | 286,900 | — | — |
| 2021-08-12 | $21.66 | $21.66 | 162,300 | — | — |
| 2021-08-11 | $21.49 | $21.49 | 153,700 | — | — |
| 2021-08-10 | $22.15 | $22.15 | 280,700 | — | — |
| 2021-08-09 | $22.00 | $22.00 | 187,600 | — | — |
| 2021-08-06 | $21.98 | $21.98 | 366,400 | — | — |
| 2021-08-05 | $22.58 | $22.58 | 499,100 | — | — |
| 2021-08-04 | $20.77 | $20.77 | 506,000 | — | — |
| 2021-08-03 | $20.38 | $20.38 | 330,600 | — | — |
| 2021-08-02 | $21.11 | $21.11 | 476,000 | — | — |
| 2021-07-30 | $20.68 | $20.68 | 448,400 | — | — |
| 2021-07-29 | $21.03 | $21.03 | 320,600 | — | — |
| 2021-07-28 | $22.08 | $22.08 | 476,700 | — | — |
| 2021-07-27 | $21.25 | $21.25 | 928,800 | — | — |
| 2021-07-26 | $21.26 | $21.26 | 491,500 | — | — |
| 2021-07-23 | $21.15 | $21.15 | 783,100 | — | — |
| 2021-07-22 | $20.21 | $20.21 | 984,000 | — | — |
| 2021-07-21 | $18.70 | $18.70 | 233,600 | — | — |
| 2021-07-20 | $17.92 | $17.92 | 271,200 | — | — |
| 2021-07-19 | $17.40 | $17.40 | 280,100 | — | — |
| 2021-07-16 | $17.06 | $17.06 | 277,800 | — | — |
| 2021-07-15 | $17.36 | $17.36 | 306,100 | — | — |
| 2021-07-14 | $17.23 | $17.23 | 217,400 | — | — |
| 2021-07-13 | $17.96 | $17.96 | 268,500 | — | — |
| 2021-07-12 | $18.27 | $18.27 | 283,200 | — | — |
| 2021-07-09 | $18.32 | $18.32 | 222,600 | — | — |
| 2021-07-08 | $17.83 | $17.83 | 445,900 | — | — |
| 2021-07-07 | $18.06 | $18.06 | 306,100 | — | — |
| 2021-07-06 | $19.28 | $19.28 | 294,700 | — | — |
| 2021-07-02 | $18.92 | $18.92 | 352,100 | — | — |
| 2021-07-01 | $20.19 | $20.19 | 394,800 | — | — |
| 2021-06-30 | $19.71 | $19.71 | 467,300 | — | — |
| 2021-06-29 | $20.62 | $20.62 | 282,200 | — | — |
| 2021-06-28 | $21.11 | $21.11 | 389,300 | — | — |
| 2021-06-25 | $20.81 | $20.81 | 420,600 | — | — |
| 2021-06-24 | $20.98 | $20.98 | 455,500 | — | — |
| 2021-06-23 | $21.66 | $21.66 | 547,700 | — | — |
| 2021-06-22 | $21.53 | $21.53 | 449,100 | — | — |
| 2021-06-21 | $20.53 | $20.53 | 808,100 | — | — |
| 2021-06-18 | $22.93 | $22.93 | 1,261,300 | — | — |
| 2021-06-17 | $22.75 | $22.75 | 625,000 | — | — |
| 2021-06-16 | $21.95 | $21.95 | 646,000 | — | — |
| 2021-06-15 | $21.34 | $21.34 | 338,700 | — | — |
| 2021-06-14 | $21.90 | $21.90 | 397,500 | — | — |
| 2021-06-11 | $21.67 | $21.67 | 463,200 | — | — |
| 2021-06-10 | $20.86 | $20.86 | 318,700 | — | — |
| 2021-06-09 | $20.81 | $20.81 | 473,500 | — | — |
| 2021-06-08 | $21.10 | $21.10 | 601,700 | — | — |
| 2021-06-07 | $20.23 | $20.23 | 684,900 | — | — |
| 2021-06-04 | $18.00 | $18.00 | 463,400 | — | — |
| 2021-06-03 | $18.13 | $18.13 | 498,200 | — | — |
| 2021-06-02 | $19.51 | $19.51 | 393,000 | — | — |
| 2021-06-01 | $18.72 | $18.72 | 522,900 | — | — |
| 2021-05-28 | $19.17 | $19.17 | 493,800 | — | — |
| 2021-05-27 | $19.24 | $19.24 | 771,300 | — | — |
| 2021-05-26 | $19.21 | $19.21 | 341,500 | — | — |
| 2021-05-25 | $18.15 | $18.15 | 442,600 | — | — |
| 2021-05-24 | $18.50 | $18.50 | 378,000 | — | — |
| 2021-05-21 | $17.94 | $17.94 | 267,000 | — | — |
| 2021-05-20 | $18.30 | $18.30 | 444,900 | — | — |
| 2021-05-19 | $18.38 | $18.38 | 503,500 | — | — |
| 2021-05-18 | $18.59 | $18.59 | 730,100 | — | — |
| 2021-05-17 | $17.09 | $17.09 | 642,000 | — | — |
| 2021-05-14 | $18.33 | $18.33 | 367,300 | — | — |
| 2021-05-13 | $17.39 | $17.39 | 752,200 | — | — |
| 2021-05-12 | $17.69 | $17.69 | 729,200 | — | — |
| 2021-05-11 | $19.19 | $19.19 | 721,900 | — | — |
| 2021-05-10 | $18.88 | $18.88 | 682,300 | — | — |
| 2021-05-07 | $19.96 | $19.96 | 691,500 | — | — |
| 2021-05-06 | $19.24 | $19.24 | 892,400 | — | — |
| 2021-05-05 | $19.58 | $19.58 | 1,266,700 | — | — |
| 2021-05-04 | $20.02 | $20.02 | 1,009,100 | — | — |
| 2021-05-03 | $22.30 | $22.30 | 699,700 | — | — |
| 2021-04-30 | $24.12 | $24.12 | 495,700 | — | — |
| 2021-04-29 | $24.15 | $24.15 | 591,900 | — | — |
| 2021-04-28 | $26.05 | $26.05 | 374,800 | — | — |
| 2021-04-27 | $25.73 | $25.73 | 522,000 | — | — |
| 2021-04-26 | $26.93 | $26.93 | 423,400 | — | — |
| 2021-04-23 | $26.34 | $26.34 | 475,300 | — | — |
| 2021-04-22 | $26.21 | $26.21 | 716,400 | — | — |
| 2021-04-21 | $26.10 | $26.10 | 448,200 | — | — |
| 2021-04-20 | $24.25 | $24.25 | 732,900 | — | — |
| 2021-04-19 | $25.20 | $25.20 | 803,400 | — | — |
| 2021-04-16 | $27.51 | $27.51 | 972,300 | — | — |
| 2021-04-15 | $27.43 | $27.43 | 855,800 | — | — |
| 2021-04-14 | $27.01 | $27.01 | 1,220,400 | — | — |
| 2021-04-13 | $25.20 | $25.20 | 491,800 | — | — |
| 2021-04-12 | $24.47 | $24.47 | 437,500 | — | — |
| 2021-04-09 | $24.43 | $24.43 | 498,900 | — | — |
| 2021-04-08 | $25.32 | $25.32 | 713,600 | — | — |
| 2021-04-07 | $23.50 | $23.50 | 491,900 | — | — |
| 2021-04-06 | $25.01 | $25.01 | 560,500 | — | — |
| 2021-04-05 | $23.96 | $23.96 | 443,200 | — | — |
| 2021-04-01 | $24.53 | $24.53 | 601,900 | — | — |
| 2021-03-31 | $23.98 | $23.98 | 693,300 | — | — |
| 2021-03-30 | $22.73 | $22.73 | 1,001,400 | — | — |
| 2021-03-29 | $21.49 | $21.49 | 815,300 | — | — |
| 2021-03-26 | $23.49 | $23.49 | 525,600 | — | — |
| 2021-03-25 | $23.72 | $23.72 | 734,400 | — | — |
| 2021-03-24 | $23.58 | $23.58 | 1,006,700 | — | — |
| 2021-03-23 | $27.05 | $27.05 | 712,100 | — | — |
| 2021-03-22 | $27.61 | $27.61 | 645,000 | — | — |
| 2021-03-19 | $26.63 | $26.63 | 1,281,900 | — | — |
| 2021-03-18 | $26.85 | $26.85 | 987,800 | — | — |
| 2021-03-17 | $30.15 | $30.15 | 774,200 | — | — |
| 2021-03-16 | $29.89 | $29.89 | 797,100 | — | — |
| 2021-03-15 | $32.03 | $32.03 | 765,300 | — | — |
| 2021-03-12 | $32.33 | $32.33 | 1,086,100 | — | — |
| 2021-03-11 | $33.84 | $33.84 | 968,300 | — | — |
| 2021-03-10 | $31.10 | $31.10 | 1,450,900 | — | — |
| 2021-03-09 | $30.40 | $30.40 | 3,543,400 | — | — |
| 2021-03-08 | $28.92 | $28.92 | 1,216,200 | — | — |
| 2021-03-05 | $33.21 | $33.21 | 1,670,000 | — | — |
| 2021-03-04 | $34.55 | $34.55 | 2,113,900 | — | — |
| 2021-03-03 | $36.50 | $36.50 | 1,383,200 | — | — |
| 2021-03-02 | $38.58 | $38.58 | 826,900 | — | — |
| 2021-03-01 | $38.49 | $38.49 | 1,054,600 | — | — |
| 2021-02-26 | $36.05 | $36.05 | 1,012,600 | — | — |
| 2021-02-25 | $35.49 | $35.49 | 939,900 | — | — |
| 2021-02-24 | $37.74 | $37.74 | 745,000 | — | — |
| 2021-02-23 | $37.01 | $37.01 | 1,093,100 | — | — |
| 2021-02-22 | $36.66 | $36.66 | 689,300 | — | — |
| 2021-02-19 | $40.07 | $40.07 | 539,600 | — | — |
| 2021-02-18 | $39.50 | $39.50 | 782,000 | — | — |
| 2021-02-17 | $41.09 | $41.09 | 683,400 | — | — |
| 2021-02-16 | $43.65 | $43.65 | 740,300 | — | — |
| 2021-02-12 | $47.00 | $47.00 | 609,100 | — | — |
| 2021-02-11 | $47.35 | $47.35 | 599,100 | — | — |
| 2021-02-10 | $47.70 | $47.70 | 779,000 | — | — |
| 2021-02-09 | $48.83 | $48.83 | 784,300 | — | — |
| 2021-02-08 | $47.08 | $47.08 | 782,600 | — | — |
| 2021-02-05 | $44.16 | $44.16 | 496,700 | — | — |
| 2021-02-04 | $42.28 | $42.28 | 1,113,900 | — | — |
| 2021-02-03 | $41.98 | $41.98 | 592,600 | — | — |
| 2021-02-02 | $39.82 | $39.82 | 521,100 | — | — |
| 2021-02-01 | $40.84 | $40.84 | 729,200 | — | — |
| 2021-01-29 | $39.27 | $39.27 | 695,800 | — | — |
| 2021-01-28 | $40.42 | $40.42 | 908,500 | — | — |
| 2021-01-27 | $39.36 | $39.36 | 706,800 | — | — |
| 2021-01-26 | $40.71 | $40.71 | 932,700 | — | — |
| 2021-01-25 | $41.63 | $41.63 | 867,100 | — | — |
| 2021-01-22 | $41.65 | $41.65 | 649,600 | — | — |
| 2021-01-21 | $39.48 | $39.48 | 471,600 | — | — |
| 2021-01-20 | $40.21 | $40.21 | 868,200 | — | — |
| 2021-01-19 | $40.32 | $40.32 | 775,400 | — | — |
| 2021-01-15 | $38.69 | $38.69 | 695,300 | — | — |
| 2021-01-14 | $40.73 | $40.73 | 1,177,000 | — | — |
| 2021-01-13 | $37.82 | $37.82 | 622,600 | — | — |
| 2021-01-12 | $36.83 | $36.83 | 1,388,800 | — | — |
| 2021-01-11 | $36.54 | $36.54 | 1,515,500 | — | — |
| 2021-01-08 | $38.45 | $38.45 | 2,476,900 | — | — |
| 2021-01-07 | $31.93 | $31.93 | 1,836,000 | — | — |
| 2021-01-06 | $26.85 | $26.85 | 641,600 | — | — |
| 2021-01-05 | $26.58 | $26.58 | 541,800 | — | — |
| 2021-01-04 | $26.49 | $26.49 | 760,200 | — | — |