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
- 2008-11-25 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 | $25.86 | $25.86 | 79,700 | — | — |
| 2021-12-30 | $26.10 | $26.10 | 12,100 | — | — |
| 2021-12-29 | $25.92 | $25.92 | 34,800 | — | — |
| 2021-12-28 | $26.10 | $26.10 | 11,100 | — | — |
| 2021-12-27 | $26.04 | $26.04 | 28,300 | — | — |
| 2021-12-23 | $26.02 | $26.02 | 107,700 | — | — |
| 2021-12-22 | $26.01 | $26.01 | 54,900 | — | — |
| 2021-12-21 | $26.30 | $26.30 | 93,500 | — | — |
| 2021-12-20 | $26.29 | $26.29 | 23,700 | — | — |
| 2021-12-17 | $26.45 | $26.45 | 10,800 | — | — |
| 2021-12-16 | $25.99 | $25.99 | 259,200 | — | — |
| 2021-12-15 | $26.19 | $26.19 | 279,400 | — | — |
| 2021-12-14 | $26.39 | $26.39 | 269,000 | — | — |
| 2021-12-13 | $26.23 | $26.23 | 45,200 | — | — |
| 2021-12-10 | $26.11 | $26.11 | 17,300 | — | — |
| 2021-12-09 | $26.24 | $26.24 | 15,000 | — | — |
| 2021-12-08 | $26.00 | $26.00 | 52,600 | — | — |
| 2021-12-07 | $26.31 | $26.31 | 22,500 | — | — |
| 2021-12-06 | $26.30 | $26.30 | 50,900 | — | — |
| 2021-12-03 | $26.19 | $26.19 | 81,400 | — | — |
| 2021-12-02 | $26.22 | $26.22 | 42,300 | — | — |
| 2021-12-01 | $26.17 | $26.17 | 296,700 | — | — |
| 2021-11-30 | $26.00 | $26.00 | 59,200 | — | — |
| 2021-11-29 | $26.31 | $26.31 | 105,700 | — | — |
| 2021-11-26 | $26.17 | $26.17 | 30,800 | — | — |
| 2021-11-24 | $26.62 | $26.62 | 31,200 | — | — |
| 2021-11-23 | $26.41 | $26.41 | 15,200 | — | — |
| 2021-11-22 | $26.41 | $26.41 | 20,700 | — | — |
| 2021-11-19 | $26.23 | $26.23 | 20,500 | — | — |
| 2021-11-18 | $25.83 | $25.83 | 20,500 | — | — |
| 2021-11-17 | $26.08 | $26.08 | 31,600 | — | — |
| 2021-11-16 | $26.19 | $26.19 | 230,800 | — | — |
| 2021-11-15 | $25.95 | $25.95 | 14,400 | — | — |
| 2021-11-12 | $25.51 | $25.51 | 11,400 | — | — |
| 2021-11-11 | $25.48 | $25.48 | 34,100 | — | — |
| 2021-11-10 | $25.38 | $25.38 | 52,700 | — | — |
| 2021-11-09 | $24.85 | $24.85 | 11,100 | — | — |
| 2021-11-08 | $24.87 | $24.87 | 23,700 | — | — |
| 2021-11-05 | $24.96 | $24.96 | 30,500 | — | — |
| 2021-11-04 | $25.05 | $25.05 | 26,900 | — | — |
| 2021-11-03 | $24.81 | $24.81 | 53,100 | — | — |
| 2021-11-02 | $24.90 | $24.90 | 53,300 | — | — |
| 2021-11-01 | $24.79 | $24.79 | 318,900 | — | — |
| 2021-10-29 | $25.05 | $25.05 | 53,400 | — | — |
| 2021-10-28 | $24.50 | $24.50 | 36,500 | — | — |
| 2021-10-27 | $24.83 | $24.83 | 28,700 | — | — |
| 2021-10-26 | $24.90 | $24.90 | 16,900 | — | — |
| 2021-10-25 | $24.78 | $24.78 | 32,900 | — | — |
| 2021-10-22 | $24.65 | $24.65 | 10,600 | — | — |
| 2021-10-21 | $24.77 | $24.77 | 6,600 | — | — |
| 2021-10-20 | $24.64 | $24.64 | 9,400 | — | — |
| 2021-10-19 | $24.70 | $24.70 | 16,700 | — | — |
| 2021-10-18 | $24.79 | $24.79 | 22,600 | — | — |
| 2021-10-15 | $24.85 | $24.85 | 27,100 | — | — |
| 2021-10-14 | $24.85 | $24.85 | 15,300 | — | — |
| 2021-10-13 | $24.93 | $24.93 | 22,300 | — | — |
| 2021-10-12 | $25.17 | $25.17 | 15,900 | — | — |
| 2021-10-11 | $25.11 | $25.11 | 10,600 | — | — |
| 2021-10-08 | $24.96 | $24.96 | 14,800 | — | — |
| 2021-10-07 | $25.08 | $25.08 | 9,900 | — | — |
| 2021-10-06 | $25.06 | $25.06 | 20,000 | — | — |
| 2021-10-05 | $24.91 | $24.91 | 29,600 | — | — |
| 2021-10-04 | $24.81 | $24.81 | 104,900 | — | — |
| 2021-10-01 | $24.90 | $24.90 | 252,000 | — | — |
| 2021-09-30 | $24.93 | $24.93 | 45,900 | — | — |
| 2021-09-29 | $24.91 | $24.91 | 19,300 | — | — |
| 2021-09-28 | $24.53 | $24.53 | 36,800 | — | — |
| 2021-09-27 | $24.44 | $24.44 | 18,900 | — | — |
| 2021-09-24 | $24.35 | $24.35 | 6,500 | — | — |
| 2021-09-23 | $24.27 | $24.27 | 9,700 | — | — |
| 2021-09-22 | $24.45 | $24.45 | 18,500 | — | — |
| 2021-09-21 | $24.31 | $24.31 | 12,100 | — | — |
| 2021-09-20 | $24.32 | $24.32 | 11,100 | — | — |
| 2021-09-17 | $24.33 | $24.33 | 14,400 | — | — |
| 2021-09-16 | $24.13 | $24.13 | 28,600 | — | — |
| 2021-09-15 | $23.99 | $23.99 | 8,600 | — | — |
| 2021-09-14 | $24.04 | $24.04 | 7,100 | — | — |
| 2021-09-13 | $23.97 | $23.97 | 6,300 | — | — |
| 2021-09-10 | $23.98 | $23.98 | 6,000 | — | — |
| 2021-09-09 | $23.92 | $23.92 | 4,000 | — | — |
| 2021-09-08 | $23.96 | $23.96 | 17,500 | — | — |
| 2021-09-07 | $23.90 | $23.90 | 45,200 | — | — |
| 2021-09-03 | $23.70 | $23.70 | 11,000 | — | — |
| 2021-09-02 | $23.71 | $23.71 | 20,300 | — | — |
| 2021-09-01 | $23.87 | $23.87 | 47,800 | — | — |
| 2021-08-31 | $24.01 | $24.01 | 94,700 | — | — |
| 2021-08-30 | $24.05 | $24.05 | 18,200 | — | — |
| 2021-08-27 | $24.03 | $24.03 | 26,300 | — | — |
| 2021-08-26 | $24.23 | $24.23 | 11,700 | — | — |
| 2021-08-25 | $24.16 | $24.16 | 14,200 | — | — |
| 2021-08-24 | $24.22 | $24.22 | 28,800 | — | — |
| 2021-08-23 | $24.27 | $24.27 | 25,900 | — | — |
| 2021-08-20 | $24.45 | $24.45 | 15,300 | — | — |
| 2021-08-19 | $24.55 | $24.55 | 49,200 | — | — |
| 2021-08-18 | $24.40 | $24.40 | 19,200 | — | — |
| 2021-08-17 | $24.40 | $24.40 | 21,300 | — | — |
| 2021-08-16 | $24.14 | $24.14 | 24,300 | — | — |
| 2021-08-13 | $24.04 | $24.04 | 34,300 | — | — |
| 2021-08-12 | $24.30 | $24.30 | 15,300 | — | — |
| 2021-08-11 | $24.27 | $24.27 | 28,700 | — | — |
| 2021-08-10 | $24.37 | $24.37 | 14,400 | — | — |
| 2021-08-09 | $24.30 | $24.30 | 16,900 | — | — |
| 2021-08-06 | $24.20 | $24.20 | 19,800 | — | — |
| 2021-08-05 | $23.90 | $23.90 | 18,800 | — | — |
| 2021-08-04 | $23.89 | $23.89 | 11,200 | — | — |
| 2021-08-03 | $23.77 | $23.77 | 12,500 | — | — |
| 2021-08-02 | $23.74 | $23.74 | 61,100 | — | — |
| 2021-07-30 | $23.78 | $23.78 | 24,000 | — | — |
| 2021-07-29 | $23.68 | $23.68 | 43,400 | — | — |
| 2021-07-28 | $23.85 | $23.85 | 19,300 | — | — |
| 2021-07-27 | $23.94 | $23.94 | 20,000 | — | — |
| 2021-07-26 | $24.03 | $24.03 | 52,100 | — | — |
| 2021-07-23 | $24.16 | $24.16 | 37,000 | — | — |
| 2021-07-22 | $24.17 | $24.17 | 34,000 | — | — |
| 2021-07-21 | $24.04 | $24.04 | 39,400 | — | — |
| 2021-07-20 | $24.11 | $24.11 | 11,400 | — | — |
| 2021-07-19 | $24.05 | $24.05 | 42,700 | — | — |
| 2021-07-16 | $24.02 | $24.02 | 11,800 | — | — |
| 2021-07-15 | $23.94 | $23.94 | 25,800 | — | — |
| 2021-07-14 | $23.89 | $23.89 | 18,400 | — | — |
| 2021-07-13 | $24.15 | $24.15 | 22,100 | — | — |
| 2021-07-12 | $23.80 | $23.80 | 7,300 | — | — |
| 2021-07-09 | $23.72 | $23.72 | 18,300 | — | — |
| 2021-07-08 | $23.86 | $23.86 | 24,600 | — | — |
| 2021-07-07 | $24.07 | $24.07 | 15,500 | — | — |
| 2021-07-06 | $23.96 | $23.96 | 23,200 | — | — |
| 2021-07-02 | $23.78 | $23.78 | 38,800 | — | — |
| 2021-07-01 | $23.88 | $23.88 | 55,000 | — | — |
| 2021-06-30 | $23.82 | $23.82 | 21,200 | — | — |
| 2021-06-29 | $23.70 | $23.70 | 45,500 | — | — |
| 2021-06-28 | $23.57 | $23.57 | 19,300 | — | — |
| 2021-06-25 | $23.50 | $23.50 | 32,600 | — | — |
| 2021-06-24 | $23.53 | $23.53 | 15,900 | — | — |
| 2021-06-23 | $23.56 | $23.56 | 12,000 | — | — |
| 2021-06-22 | $23.47 | $23.47 | 30,200 | — | — |
| 2021-06-21 | $23.60 | $23.60 | 20,600 | — | — |
| 2021-06-18 | $23.79 | $23.79 | 39,000 | — | — |
| 2021-06-17 | $23.65 | $23.65 | 220,800 | — | — |
| 2021-06-16 | $23.24 | $23.24 | 53,200 | — | — |
| 2021-06-15 | $22.79 | $22.79 | 29,000 | — | — |
| 2021-06-14 | $22.80 | $22.80 | 7,400 | — | — |
| 2021-06-11 | $22.84 | $22.84 | 28,600 | — | — |
| 2021-06-10 | $22.63 | $22.63 | 6,300 | — | — |
| 2021-06-09 | $22.61 | $22.61 | 19,400 | — | — |
| 2021-06-08 | $22.61 | $22.61 | 4,500 | — | — |
| 2021-06-07 | $22.54 | $22.54 | 13,800 | — | — |
| 2021-06-04 | $22.62 | $22.62 | 17,600 | — | — |
| 2021-06-03 | $22.76 | $22.76 | 54,800 | — | — |
| 2021-06-02 | $22.47 | $22.47 | 10,000 | — | — |
| 2021-06-01 | $22.43 | $22.43 | 17,300 | — | — |
| 2021-05-28 | $22.56 | $22.56 | 24,000 | — | — |
| 2021-05-27 | $22.51 | $22.51 | 43,100 | — | — |
| 2021-05-26 | $22.55 | $22.55 | 25,300 | — | — |
| 2021-05-25 | $22.35 | $22.35 | 36,800 | — | — |
| 2021-05-24 | $22.45 | $22.45 | 30,900 | — | — |
| 2021-05-21 | $22.56 | $22.56 | 26,400 | — | — |
| 2021-05-20 | $22.42 | $22.42 | 11,600 | — | — |
| 2021-05-19 | $22.61 | $22.61 | 32,200 | — | — |
| 2021-05-18 | $22.42 | $22.42 | 39,300 | — | — |
| 2021-05-17 | $22.67 | $22.67 | 23,400 | — | — |
| 2021-05-14 | $22.75 | $22.75 | 37,000 | — | — |
| 2021-05-13 | $23.01 | $23.01 | 30,300 | — | — |
| 2021-05-12 | $22.99 | $22.99 | 24,600 | — | — |
| 2021-05-11 | $22.71 | $22.71 | 75,200 | — | — |
| 2021-05-10 | $22.76 | $22.76 | 83,200 | — | — |
| 2021-05-07 | $22.63 | $22.63 | 90,800 | — | — |
| 2021-05-06 | $23.06 | $23.06 | 24,600 | — | — |
| 2021-05-05 | $23.27 | $23.27 | 27,700 | — | — |
| 2021-05-04 | $23.22 | $23.22 | 52,000 | — | — |
| 2021-05-03 | $23.02 | $23.02 | 52,700 | — | — |
| 2021-04-30 | $23.19 | $23.19 | 77,600 | — | — |
| 2021-04-29 | $22.82 | $22.82 | 37,200 | — | — |
| 2021-04-28 | $22.79 | $22.79 | 125,700 | — | — |
| 2021-04-27 | $22.95 | $22.95 | 39,100 | — | — |
| 2021-04-26 | $22.94 | $22.94 | 25,000 | — | — |
| 2021-04-23 | $22.89 | $22.89 | 26,500 | — | — |
| 2021-04-22 | $23.25 | $23.25 | 13,700 | — | — |
| 2021-04-21 | $23.16 | $23.16 | 25,000 | — | — |
| 2021-04-20 | $23.16 | $23.16 | 24,900 | — | — |
| 2021-04-19 | $23.16 | $23.16 | 32,600 | — | — |
| 2021-04-16 | $23.39 | $23.39 | 42,500 | — | — |
| 2021-04-15 | $23.41 | $23.41 | 29,300 | — | — |
| 2021-04-14 | $23.40 | $23.40 | 67,600 | — | — |
| 2021-04-13 | $23.46 | $23.46 | 35,500 | — | — |
| 2021-04-12 | $23.67 | $23.67 | 47,000 | — | — |
| 2021-04-09 | $23.69 | $23.69 | 12,300 | — | — |
| 2021-04-08 | $23.65 | $23.65 | 37,300 | — | — |
| 2021-04-07 | $23.76 | $23.76 | 114,400 | — | — |
| 2021-04-06 | $23.74 | $23.74 | 46,500 | — | — |
| 2021-04-05 | $24.04 | $24.04 | 43,300 | — | — |
| 2021-04-01 | $24.17 | $24.17 | 161,200 | — | — |
| 2021-03-31 | $24.42 | $24.42 | 35,400 | — | — |
| 2021-03-30 | $24.44 | $24.44 | 60,200 | — | — |
| 2021-03-29 | $24.23 | $24.23 | 25,000 | — | — |
| 2021-03-26 | $24.10 | $24.10 | 77,000 | — | — |
| 2021-03-25 | $24.35 | $24.35 | 156,500 | — | — |
| 2021-03-24 | $24.04 | $24.04 | 65,500 | — | — |
| 2021-03-23 | $23.93 | $23.93 | 33,700 | — | — |
| 2021-03-22 | $23.53 | $23.53 | 16,300 | — | — |
| 2021-03-19 | $23.67 | $23.67 | 27,600 | — | — |
| 2021-03-18 | $23.65 | $23.65 | 20,900 | — | — |
| 2021-03-17 | $23.39 | $23.39 | 51,200 | — | — |
| 2021-03-16 | $23.66 | $23.66 | 16,300 | — | — |
| 2021-03-15 | $23.58 | $23.58 | 21,800 | — | — |
| 2021-03-12 | $23.46 | $23.46 | 19,800 | — | — |
| 2021-03-11 | $23.23 | $23.23 | 31,900 | — | — |
| 2021-03-10 | $23.59 | $23.59 | 41,600 | — | — |
| 2021-03-09 | $23.71 | $23.71 | 17,400 | — | — |
| 2021-03-08 | $23.93 | $23.93 | 84,900 | — | — |
| 2021-03-05 | $23.66 | $23.66 | 62,300 | — | — |
| 2021-03-04 | $23.43 | $23.43 | 58,000 | — | — |
| 2021-03-03 | $23.08 | $23.08 | 27,900 | — | — |
| 2021-03-02 | $22.97 | $22.97 | 69,400 | — | — |
| 2021-03-01 | $23.16 | $23.16 | 93,700 | — | — |
| 2021-02-26 | $23.06 | $23.06 | 84,300 | — | — |
| 2021-02-25 | $22.69 | $22.69 | 28,600 | — | — |
| 2021-02-24 | $22.69 | $22.69 | 16,300 | — | — |
| 2021-02-23 | $22.74 | $22.74 | 34,600 | — | — |
| 2021-02-22 | $22.76 | $22.76 | 54,200 | — | — |
| 2021-02-19 | $22.95 | $22.95 | 12,900 | — | — |
| 2021-02-18 | $22.95 | $22.95 | 41,700 | — | — |
| 2021-02-17 | $23.16 | $23.16 | 68,200 | — | — |
| 2021-02-16 | $22.90 | $22.90 | 12,500 | — | — |
| 2021-02-12 | $22.89 | $22.89 | 42,500 | — | — |
| 2021-02-11 | $22.82 | $22.82 | 15,500 | — | — |
| 2021-02-10 | $22.86 | $22.86 | 28,400 | — | — |
| 2021-02-09 | $22.91 | $22.91 | 46,000 | — | — |
| 2021-02-08 | $23.13 | $23.13 | 68,700 | — | — |
| 2021-02-05 | $23.17 | $23.17 | 49,800 | — | — |
| 2021-02-04 | $23.50 | $23.50 | 86,200 | — | — |
| 2021-02-03 | $23.22 | $23.22 | 52,000 | — | — |
| 2021-02-02 | $23.21 | $23.21 | 52,000 | — | — |
| 2021-02-01 | $23.14 | $23.14 | 99,500 | — | — |
| 2021-01-29 | $22.81 | $22.81 | 27,900 | — | — |
| 2021-01-28 | $22.85 | $22.85 | 15,800 | — | — |
| 2021-01-27 | $22.94 | $22.94 | 24,300 | — | — |
| 2021-01-26 | $22.70 | $22.70 | 12,300 | — | — |
| 2021-01-25 | $22.80 | $22.80 | 19,700 | — | — |
| 2021-01-22 | $22.75 | $22.75 | 11,400 | — | — |
| 2021-01-21 | $22.68 | $22.68 | 21,600 | — | — |
| 2021-01-20 | $22.90 | $22.90 | 70,600 | — | — |
| 2021-01-19 | $22.85 | $22.85 | 79,500 | — | — |
| 2021-01-15 | $23.02 | $23.02 | 49,700 | — | — |
| 2021-01-14 | $22.72 | $22.72 | 27,600 | — | — |
| 2021-01-13 | $22.78 | $22.78 | 22,400 | — | — |
| 2021-01-12 | $22.56 | $22.56 | 72,900 | — | — |
| 2021-01-11 | $22.75 | $22.75 | 48,400 | — | — |
| 2021-01-08 | $22.48 | $22.48 | 37,700 | — | — |
| 2021-01-07 | $22.34 | $22.34 | 47,000 | — | — |
| 2021-01-06 | $22.09 | $22.09 | 36,800 | — | — |
| 2021-01-05 | $22.20 | $22.20 | 53,200 | — | — |
| 2021-01-04 | $22.37 | $22.37 | 155,600 | — | — |