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
- 2005-10-05 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 | $21.86 | $31.28 | 31,900 | — | — |
| 2021-12-30 | $21.94 | $31.39 | 48,900 | — | — |
| 2021-12-29 | $21.93 | $31.38 | 52,200 | — | — |
| 2021-12-28 | $21.81 | $31.21 | 54,900 | — | — |
| 2021-12-27 | $21.82 | $31.22 | 67,800 | — | — |
| 2021-12-23 | $21.65 | $30.98 | 38,900 | — | — |
| 2021-12-22 | $21.73 | $31.09 | 52,100 | — | — |
| 2021-12-21 | $21.52 | $30.79 | 121,600 | — | — |
| 2021-12-20 | $21.31 | $30.49 | 131,400 | — | — |
| 2021-12-17 | $21.41 | $30.64 | 230,600 | — | — |
| 2021-12-16 | $21.58 | $30.88 | 110,200 | — | — |
| 2021-12-15 | $21.48 | $30.74 | 120,300 | — | — |
| 2021-12-14 | $21.53 | $30.81 | 111,700 | — | — |
| 2021-12-13 | $21.64 | $30.97 | 118,500 | — | — |
| 2021-12-10 | $21.37 | $30.58 | 89,600 | — | — |
| 2021-12-09 | $21.31 | $30.49 | 69,700 | — | — |
| 2021-12-08 | $21.34 | $30.54 | 40,100 | — | — |
| 2021-12-07 | $21.27 | $30.44 | 59,200 | — | — |
| 2021-12-06 | $21.49 | $30.75 | 74,400 | — | — |
| 2021-12-03 | $21.15 | $30.26 | 35,200 | — | — |
| 2021-12-02 | $21.36 | $30.56 | 71,000 | — | — |
| 2021-12-01 | $20.90 | $29.91 | 74,900 | — | — |
| 2021-11-30 | $20.75 | $29.69 | 166,100 | — | — |
| 2021-11-29 | $20.92 | $29.93 | 83,200 | — | — |
| 2021-11-26 | $20.89 | $29.89 | 79,000 | — | — |
| 2021-11-24 | $21.47 | $30.72 | 33,500 | — | — |
| 2021-11-23 | $21.67 | $31.01 | 73,600 | — | — |
| 2021-11-22 | $21.67 | $31.01 | 72,800 | — | — |
| 2021-11-19 | $21.49 | $30.75 | 81,800 | — | — |
| 2021-11-18 | $21.68 | $31.02 | 82,900 | — | — |
| 2021-11-17 | $21.78 | $31.17 | 94,800 | — | — |
| 2021-11-16 | $21.97 | $31.44 | 91,300 | — | — |
| 2021-11-15 | $22.01 | $31.49 | 67,400 | — | — |
| 2021-11-12 | $22.09 | $31.61 | 91,300 | — | — |
| 2021-11-11 | $22.01 | $31.49 | 53,500 | — | — |
| 2021-11-10 | $21.87 | $31.29 | 53,600 | — | — |
| 2021-11-09 | $21.74 | $31.11 | 43,900 | — | — |
| 2021-11-08 | $21.83 | $31.24 | 48,900 | — | — |
| 2021-11-05 | $21.76 | $31.14 | 67,200 | — | — |
| 2021-11-04 | $21.27 | $30.44 | 55,600 | — | — |
| 2021-11-03 | $21.17 | $30.29 | 90,200 | — | — |
| 2021-11-02 | $20.95 | $29.98 | 105,100 | — | — |
| 2021-11-01 | $20.70 | $29.62 | 73,400 | — | — |
| 2021-10-29 | $20.67 | $29.58 | 176,500 | — | — |
| 2021-10-28 | $20.52 | $29.36 | 54,300 | — | — |
| 2021-10-27 | $20.45 | $29.26 | 75,100 | — | — |
| 2021-10-26 | $20.48 | $29.31 | 89,800 | — | — |
| 2021-10-25 | $20.56 | $29.42 | 82,500 | — | — |
| 2021-10-22 | $20.34 | $29.11 | 62,500 | — | — |
| 2021-10-21 | $20.25 | $28.98 | 70,000 | — | — |
| 2021-10-20 | $20.10 | $28.76 | 60,700 | — | — |
| 2021-10-19 | $20.26 | $28.99 | 42,800 | — | — |
| 2021-10-18 | $20.34 | $29.11 | 61,800 | — | — |
| 2021-10-15 | $20.41 | $29.21 | 100,900 | — | — |
| 2021-10-14 | $20.36 | $29.13 | 55,200 | — | — |
| 2021-10-13 | $20.37 | $29.15 | 69,200 | — | — |
| 2021-10-12 | $20.50 | $29.33 | 60,900 | — | — |
| 2021-10-11 | $20.43 | $29.23 | 68,200 | — | — |
| 2021-10-08 | $20.45 | $29.26 | 25,000 | — | — |
| 2021-10-07 | $20.45 | $29.26 | 86,500 | — | — |
| 2021-10-06 | $20.62 | $29.22 | 71,900 | — | — |
| 2021-10-05 | $20.61 | $29.21 | 55,500 | — | — |
| 2021-10-04 | $20.45 | $28.98 | 74,000 | — | — |
| 2021-10-01 | $20.53 | $29.09 | 61,900 | — | — |
| 2021-09-30 | $20.49 | $29.04 | 44,400 | — | — |
| 2021-09-29 | $20.74 | $29.39 | 74,700 | — | — |
| 2021-09-28 | $20.49 | $29.04 | 118,500 | — | — |
| 2021-09-27 | $20.44 | $28.96 | 77,000 | — | — |
| 2021-09-24 | $20.04 | $28.40 | 49,200 | — | — |
| 2021-09-23 | $20.02 | $28.37 | 69,900 | — | — |
| 2021-09-22 | $19.90 | $28.20 | 57,600 | — | — |
| 2021-09-21 | $19.65 | $27.84 | 95,000 | — | — |
| 2021-09-20 | $19.59 | $27.76 | 93,300 | — | — |
| 2021-09-17 | $19.65 | $27.84 | 272,400 | — | — |
| 2021-09-16 | $19.89 | $28.19 | 64,400 | — | — |
| 2021-09-15 | $20.00 | $28.34 | 72,000 | — | — |
| 2021-09-14 | $19.89 | $28.19 | 62,800 | — | — |
| 2021-09-13 | $20.08 | $28.45 | 60,800 | — | — |
| 2021-09-10 | $19.99 | $28.33 | 51,700 | — | — |
| 2021-09-09 | $20.07 | $28.44 | 56,100 | — | — |
| 2021-09-08 | $20.17 | $28.58 | 54,600 | — | — |
| 2021-09-07 | $20.20 | $28.62 | 64,100 | — | — |
| 2021-09-03 | $20.23 | $28.67 | 42,000 | — | — |
| 2021-09-02 | $20.28 | $28.74 | 34,800 | — | — |
| 2021-09-01 | $20.35 | $28.84 | 46,300 | — | — |
| 2021-08-31 | $20.28 | $28.74 | 61,200 | — | — |
| 2021-08-30 | $20.23 | $28.67 | 45,200 | — | — |
| 2021-08-27 | $20.40 | $28.91 | 67,000 | — | — |
| 2021-08-26 | $20.04 | $28.40 | 57,300 | — | — |
| 2021-08-25 | $20.08 | $28.45 | 51,600 | — | — |
| 2021-08-24 | $20.14 | $28.54 | 73,500 | — | — |
| 2021-08-23 | $20.02 | $28.37 | 35,000 | — | — |
| 2021-08-20 | $20.05 | $28.41 | 160,500 | — | — |
| 2021-08-19 | $19.89 | $28.19 | 41,700 | — | — |
| 2021-08-18 | $20.03 | $28.38 | 48,600 | — | — |
| 2021-08-17 | $20.15 | $28.55 | 54,700 | — | — |
| 2021-08-16 | $20.39 | $28.89 | 40,800 | — | — |
| 2021-08-13 | $20.56 | $29.13 | 33,800 | — | — |
| 2021-08-12 | $20.64 | $29.25 | 55,000 | — | — |
| 2021-08-11 | $20.74 | $29.39 | 45,200 | — | — |
| 2021-08-10 | $20.66 | $29.28 | 49,600 | — | — |
| 2021-08-09 | $20.40 | $28.91 | 67,000 | — | — |
| 2021-08-06 | $20.50 | $29.05 | 75,000 | — | — |
| 2021-08-05 | $20.10 | $28.48 | 65,600 | — | — |
| 2021-08-04 | $19.94 | $28.26 | 72,300 | — | — |
| 2021-08-03 | $20.06 | $28.43 | 113,900 | — | — |
| 2021-08-02 | $19.65 | $27.84 | 77,800 | — | — |
| 2021-07-30 | $19.73 | $27.96 | 66,800 | — | — |
| 2021-07-29 | $19.74 | $27.97 | 33,300 | — | — |
| 2021-07-28 | $19.66 | $27.86 | 52,400 | — | — |
| 2021-07-27 | $19.34 | $27.41 | 81,200 | — | — |
| 2021-07-26 | $19.50 | $27.63 | 71,200 | — | — |
| 2021-07-23 | $19.57 | $27.73 | 82,500 | — | — |
| 2021-07-22 | $19.20 | $27.21 | 101,800 | — | — |
| 2021-07-21 | $19.31 | $27.36 | 72,700 | — | — |
| 2021-07-20 | $19.01 | $26.94 | 83,100 | — | — |
| 2021-07-19 | $18.93 | $26.82 | 49,800 | — | — |
| 2021-07-16 | $19.28 | $27.32 | 53,300 | — | — |
| 2021-07-15 | $19.33 | $27.39 | 38,500 | — | — |
| 2021-07-14 | $19.17 | $27.16 | 45,300 | — | — |
| 2021-07-13 | $19.12 | $27.09 | 71,400 | — | — |
| 2021-07-12 | $19.20 | $27.21 | 55,300 | — | — |
| 2021-07-09 | $19.40 | $27.49 | 55,100 | — | — |
| 2021-07-08 | $19.15 | $26.85 | 84,800 | — | — |
| 2021-07-07 | $19.14 | $26.84 | 72,300 | — | — |
| 2021-07-06 | $19.14 | $26.84 | 77,300 | — | — |
| 2021-07-02 | $19.43 | $27.25 | 56,400 | — | — |
| 2021-07-01 | $19.70 | $27.62 | 48,900 | — | — |
| 2021-06-30 | $19.66 | $27.57 | 63,900 | — | — |
| 2021-06-29 | $19.77 | $27.72 | 81,400 | — | — |
| 2021-06-28 | $19.65 | $27.55 | 62,400 | — | — |
| 2021-06-25 | $19.73 | $27.67 | 336,800 | — | — |
| 2021-06-24 | $19.81 | $27.78 | 91,700 | — | — |
| 2021-06-23 | $19.78 | $27.74 | 97,600 | — | — |
| 2021-06-22 | $19.63 | $27.53 | 86,100 | — | — |
| 2021-06-21 | $19.60 | $27.48 | 58,500 | — | — |
| 2021-06-18 | $19.37 | $27.16 | 166,700 | — | — |
| 2021-06-17 | $19.99 | $28.03 | 96,200 | — | — |
| 2021-06-16 | $20.31 | $28.48 | 86,300 | — | — |
| 2021-06-15 | $20.20 | $28.33 | 66,700 | — | — |
| 2021-06-14 | $20.08 | $28.16 | 49,500 | — | — |
| 2021-06-11 | $20.07 | $28.14 | 52,500 | — | — |
| 2021-06-10 | $20.03 | $28.09 | 121,700 | — | — |
| 2021-06-09 | $20.52 | $28.07 | 97,200 | — | — |
| 2021-06-08 | $20.48 | $28.02 | 87,200 | — | — |
| 2021-06-07 | $20.51 | $28.06 | 83,300 | — | — |
| 2021-06-04 | $20.32 | $27.80 | 94,400 | — | — |
| 2021-06-03 | $20.29 | $27.76 | 143,500 | — | — |
| 2021-06-02 | $20.09 | $27.48 | 126,200 | — | — |
| 2021-06-01 | $19.95 | $27.29 | 88,400 | — | — |
| 2021-05-28 | $19.78 | $27.06 | 46,200 | — | — |
| 2021-05-27 | $19.62 | $26.84 | 110,200 | — | — |
| 2021-05-26 | $19.49 | $26.66 | 72,600 | — | — |
| 2021-05-25 | $19.41 | $26.55 | 91,300 | — | — |
| 2021-05-24 | $19.79 | $27.07 | 40,800 | — | — |
| 2021-05-21 | $19.75 | $27.02 | 103,300 | — | — |
| 2021-05-20 | $19.88 | $27.20 | 60,900 | — | — |
| 2021-05-19 | $19.89 | $27.21 | 85,100 | — | — |
| 2021-05-18 | $19.73 | $26.99 | 72,000 | — | — |
| 2021-05-17 | $20.08 | $27.47 | 46,800 | — | — |
| 2021-05-14 | $19.98 | $27.33 | 27,900 | — | — |
| 2021-05-13 | $19.85 | $27.16 | 41,100 | — | — |
| 2021-05-12 | $19.38 | $26.51 | 78,000 | — | — |
| 2021-05-11 | $19.84 | $27.14 | 51,100 | — | — |
| 2021-05-10 | $20.09 | $27.48 | 71,500 | — | — |
| 2021-05-07 | $20.04 | $27.42 | 61,600 | — | — |
| 2021-05-06 | $19.94 | $27.28 | 124,900 | — | — |
| 2021-05-05 | $19.73 | $26.99 | 128,500 | — | — |
| 2021-05-04 | $20.09 | $27.48 | 59,600 | — | — |
| 2021-05-03 | $20.09 | $27.48 | 64,300 | — | — |
| 2021-04-30 | $19.70 | $26.95 | 78,100 | — | — |
| 2021-04-29 | $19.92 | $27.25 | 37,000 | — | — |
| 2021-04-28 | $19.82 | $27.12 | 82,800 | — | — |
| 2021-04-27 | $19.70 | $26.95 | 80,300 | — | — |
| 2021-04-26 | $20.19 | $27.62 | 140,600 | — | — |
| 2021-04-23 | $20.46 | $27.99 | 99,400 | — | — |
| 2021-04-22 | $20.17 | $27.59 | 92,700 | — | — |
| 2021-04-21 | $20.40 | $27.91 | 103,000 | — | — |
| 2021-04-20 | $20.48 | $28.02 | 98,800 | — | — |
| 2021-04-19 | $20.76 | $28.40 | 49,900 | — | — |
| 2021-04-16 | $20.80 | $28.46 | 74,800 | — | — |
| 2021-04-15 | $20.83 | $28.50 | 80,400 | — | — |
| 2021-04-14 | $20.53 | $28.09 | 78,300 | — | — |
| 2021-04-13 | $20.45 | $27.98 | 50,400 | — | — |
| 2021-04-12 | $20.88 | $28.57 | 53,300 | — | — |
| 2021-04-09 | $20.85 | $28.52 | 73,100 | — | — |
| 2021-04-08 | $20.92 | $28.35 | 102,700 | — | — |
| 2021-04-07 | $20.82 | $28.21 | 101,400 | — | — |
| 2021-04-06 | $20.81 | $28.20 | 139,300 | — | — |
| 2021-04-05 | $20.84 | $28.24 | 73,500 | — | — |
| 2021-04-01 | $20.66 | $27.99 | 52,900 | — | — |
| 2021-03-31 | $20.42 | $27.67 | 219,200 | — | — |
| 2021-03-30 | $20.76 | $28.13 | 123,300 | — | — |
| 2021-03-29 | $20.44 | $27.70 | 110,200 | — | — |
| 2021-03-26 | $20.66 | $27.99 | 97,400 | — | — |
| 2021-03-25 | $20.28 | $27.48 | 83,400 | — | — |
| 2021-03-24 | $20.31 | $27.52 | 108,800 | — | — |
| 2021-03-23 | $20.18 | $27.34 | 63,700 | — | — |
| 2021-03-22 | $20.45 | $27.71 | 142,600 | — | — |
| 2021-03-19 | $20.77 | $28.14 | 349,400 | — | — |
| 2021-03-18 | $20.83 | $28.22 | 85,400 | — | — |
| 2021-03-17 | $20.80 | $28.18 | 87,300 | — | — |
| 2021-03-16 | $20.75 | $28.12 | 136,200 | — | — |
| 2021-03-15 | $20.89 | $28.31 | 79,900 | — | — |
| 2021-03-12 | $21.03 | $28.50 | 148,200 | — | — |
| 2021-03-11 | $20.75 | $28.12 | 141,500 | — | — |
| 2021-03-10 | $20.74 | $28.10 | 106,300 | — | — |
| 2021-03-09 | $20.60 | $27.91 | 82,500 | — | — |
| 2021-03-08 | $20.73 | $28.09 | 207,400 | — | — |
| 2021-03-05 | $20.67 | $28.01 | 79,100 | — | — |
| 2021-03-04 | $20.28 | $27.48 | 82,100 | — | — |
| 2021-03-03 | $20.41 | $27.66 | 120,500 | — | — |
| 2021-03-02 | $19.72 | $26.72 | 79,600 | — | — |
| 2021-03-01 | $19.58 | $26.53 | 192,900 | — | — |
| 2021-02-26 | $19.43 | $26.33 | 136,500 | — | — |
| 2021-02-25 | $20.21 | $27.38 | 57,400 | — | — |
| 2021-02-24 | $20.59 | $27.90 | 71,300 | — | — |
| 2021-02-23 | $20.53 | $27.82 | 69,900 | — | — |
| 2021-02-22 | $19.97 | $27.06 | 65,500 | — | — |
| 2021-02-19 | $19.82 | $26.86 | 53,100 | — | — |
| 2021-02-18 | $19.76 | $26.77 | 59,400 | — | — |
| 2021-02-17 | $19.73 | $26.73 | 56,900 | — | — |
| 2021-02-16 | $19.80 | $26.83 | 103,300 | — | — |
| 2021-02-12 | $19.72 | $26.72 | 94,100 | — | — |
| 2021-02-11 | $19.45 | $26.35 | 53,300 | — | — |
| 2021-02-10 | $19.52 | $26.45 | 68,100 | — | — |
| 2021-02-09 | $19.47 | $26.38 | 110,800 | — | — |
| 2021-02-08 | $19.30 | $26.15 | 130,100 | — | — |
| 2021-02-05 | $19.19 | $26.00 | 151,500 | — | — |
| 2021-02-04 | $19.18 | $25.99 | 98,400 | — | — |
| 2021-02-03 | $18.92 | $25.64 | 82,500 | — | — |
| 2021-02-02 | $18.83 | $25.51 | 70,800 | — | — |
| 2021-02-01 | $18.59 | $25.19 | 59,600 | — | — |
| 2021-01-29 | $18.47 | $25.03 | 156,200 | — | — |
| 2021-01-28 | $18.49 | $25.05 | 52,600 | — | — |
| 2021-01-27 | $18.32 | $24.82 | 77,300 | — | — |
| 2021-01-26 | $18.93 | $25.65 | 41,000 | — | — |
| 2021-01-25 | $19.36 | $26.23 | 51,600 | — | — |
| 2021-01-22 | $19.27 | $26.11 | 63,200 | — | — |
| 2021-01-21 | $18.95 | $25.68 | 63,900 | — | — |
| 2021-01-20 | $18.99 | $25.73 | 58,000 | — | — |
| 2021-01-19 | $19.20 | $26.02 | 53,100 | — | — |
| 2021-01-15 | $19.22 | $26.04 | 34,300 | — | — |
| 2021-01-14 | $19.47 | $26.38 | 58,600 | — | — |
| 2021-01-13 | $19.23 | $26.06 | 58,600 | — | — |
| 2021-01-12 | $19.07 | $25.84 | 68,100 | — | — |
| 2021-01-11 | $19.00 | $25.75 | 31,800 | — | — |
| 2021-01-08 | $18.89 | $25.60 | 66,200 | — | — |
| 2021-01-07 | $19.64 | $26.34 | 122,100 | — | — |
| 2021-01-06 | $19.63 | $26.33 | 170,900 | — | — |
| 2021-01-05 | $18.81 | $25.23 | 57,800 | — | — |
| 2021-01-04 | $18.69 | $25.07 | 72,200 | — | — |