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
- 2012-03-28 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 | $26.94 | $26.94 | 4,400 | — | — |
| 2021-12-30 | $27.05 | $27.05 | 2,300 | — | — |
| 2021-12-29 | $27.46 | $27.46 | 1,300 | — | — |
| 2021-12-28 | $27.36 | $27.36 | 18,000 | — | — |
| 2021-12-27 | $27.84 | $27.84 | 50,100 | — | — |
| 2021-12-23 | $27.55 | $27.55 | 2,400 | — | — |
| 2021-12-22 | $27.52 | $27.52 | 90,700 | — | — |
| 2021-12-21 | $27.06 | $27.06 | 2,000 | — | — |
| 2021-12-20 | $26.66 | $26.66 | 8,100 | — | — |
| 2021-12-17 | $26.84 | $26.84 | 200 | — | — |
| 2021-12-16 | $26.87 | $26.87 | 2,500 | — | — |
| 2021-12-15 | $26.69 | $26.69 | 2,200 | — | — |
| 2021-12-14 | $27.03 | $27.03 | 2,200 | — | — |
| 2021-12-13 | $26.83 | $26.83 | 2,600 | — | — |
| 2021-12-10 | $27.10 | $27.10 | 800 | — | — |
| 2021-12-09 | $27.01 | $27.01 | 2,200 | — | — |
| 2021-12-08 | $27.15 | $27.15 | 1,400 | — | — |
| 2021-12-07 | $27.07 | $27.07 | 2,000 | — | — |
| 2021-12-06 | $26.96 | $26.96 | 2,700 | — | — |
| 2021-12-03 | $26.88 | $26.88 | 3,700 | — | — |
| 2021-12-02 | $27.01 | $27.01 | 8,900 | — | — |
| 2021-12-01 | $26.52 | $26.52 | 2,800 | — | — |
| 2021-11-30 | $26.48 | $26.48 | 4,500 | — | — |
| 2021-11-29 | $27.12 | $27.12 | 1,600 | — | — |
| 2021-11-26 | $27.45 | $27.45 | 4,900 | — | — |
| 2021-11-24 | $27.85 | $27.85 | 14,500 | — | — |
| 2021-11-23 | $27.96 | $27.96 | 5,100 | — | — |
| 2021-11-22 | $27.91 | $27.91 | 3,400 | — | — |
| 2021-11-19 | $27.68 | $27.68 | 1,100 | — | — |
| 2021-11-18 | $27.68 | $27.68 | 3,000 | — | — |
| 2021-11-17 | $27.89 | $27.89 | 5,700 | — | — |
| 2021-11-16 | $27.38 | $27.38 | 4,000 | — | — |
| 2021-11-15 | $27.63 | $27.63 | 13,700 | — | — |
| 2021-11-12 | $27.57 | $27.57 | 3,800 | — | — |
| 2021-11-11 | $27.32 | $27.32 | 2,700 | — | — |
| 2021-11-10 | $27.14 | $27.14 | 2,600 | — | — |
| 2021-11-09 | $26.99 | $26.99 | 4,900 | — | — |
| 2021-11-08 | $26.61 | $26.61 | 4,200 | — | — |
| 2021-11-05 | $27.06 | $27.06 | 2,400 | — | — |
| 2021-11-04 | $26.85 | $26.85 | 2,400 | — | — |
| 2021-11-03 | $26.96 | $26.96 | 3,700 | — | — |
| 2021-11-02 | $27.18 | $27.18 | 25,700 | — | — |
| 2021-11-01 | $27.20 | $27.20 | 1,800 | — | — |
| 2021-10-29 | $27.04 | $27.04 | 4,600 | — | — |
| 2021-10-28 | $26.94 | $26.94 | 1,700 | — | — |
| 2021-10-27 | $26.78 | $26.78 | 2,000 | — | — |
| 2021-10-26 | $26.56 | $26.56 | 1,100 | — | — |
| 2021-10-25 | $26.45 | $26.45 | 600 | — | — |
| 2021-10-22 | $26.24 | $26.24 | 900 | — | — |
| 2021-10-21 | $26.08 | $26.08 | 100 | — | — |
| 2021-10-20 | $26.36 | $26.36 | 2,300 | — | — |
| 2021-10-19 | $26.21 | $26.21 | 2,500 | — | — |
| 2021-10-18 | $26.17 | $26.17 | 5,400 | — | — |
| 2021-10-15 | $26.26 | $26.26 | 3,200 | — | — |
| 2021-10-14 | $25.90 | $25.90 | 2,300 | — | — |
| 2021-10-13 | $25.83 | $25.83 | 3,900 | — | — |
| 2021-10-12 | $26.11 | $26.11 | 2,900 | — | — |
| 2021-10-11 | $26.37 | $26.37 | 1,700 | — | — |
| 2021-10-08 | $26.39 | $26.39 | 500 | — | — |
| 2021-10-07 | $26.39 | $26.39 | 3,400 | — | — |
| 2021-10-06 | $26.33 | $26.33 | 1,000 | — | — |
| 2021-10-05 | $26.46 | $26.46 | 900 | — | — |
| 2021-10-04 | $26.51 | $26.51 | 5,100 | — | — |
| 2021-10-01 | $26.57 | $26.57 | 4,000 | — | — |
| 2021-09-30 | $26.32 | $26.32 | 3,900 | — | — |
| 2021-09-29 | $26.03 | $26.03 | 1,000 | — | — |
| 2021-09-28 | $26.13 | $26.13 | 1,600 | — | — |
| 2021-09-27 | $26.29 | $26.29 | 3,000 | — | — |
| 2021-09-24 | $26.06 | $26.06 | 700 | — | — |
| 2021-09-23 | $26.29 | $26.29 | 1,800 | — | — |
| 2021-09-22 | $25.95 | $25.95 | 2,200 | — | — |
| 2021-09-21 | $25.64 | $25.64 | 3,100 | — | — |
| 2021-09-20 | $25.73 | $25.73 | 1,100 | — | — |
| 2021-09-17 | $25.93 | $25.93 | 1,200 | — | — |
| 2021-09-16 | $26.18 | $26.18 | 1,900 | — | — |
| 2021-09-15 | $26.28 | $26.28 | 1,300 | — | — |
| 2021-09-14 | $25.82 | $25.82 | 2,300 | — | — |
| 2021-09-13 | $25.71 | $25.71 | 800 | — | — |
| 2021-09-10 | $25.72 | $25.72 | 11,700 | — | — |
| 2021-09-09 | $25.58 | $25.58 | 3,600 | — | — |
| 2021-09-08 | $25.89 | $25.89 | 4,300 | — | — |
| 2021-09-07 | $26.05 | $26.05 | 3,000 | — | — |
| 2021-09-03 | $26.34 | $26.34 | 200 | — | — |
| 2021-09-02 | $26.28 | $26.28 | 1,600 | — | — |
| 2021-09-01 | $26.16 | $26.16 | 800 | — | — |
| 2021-08-31 | $26.44 | $26.44 | 3,400 | — | — |
| 2021-08-30 | $26.67 | $26.67 | 1,100 | — | — |
| 2021-08-27 | $26.74 | $26.74 | 7,700 | — | — |
| 2021-08-26 | $26.70 | $26.70 | 1,800 | — | — |
| 2021-08-25 | $26.70 | $26.70 | 2,600 | — | — |
| 2021-08-24 | $26.58 | $26.58 | 3,700 | — | — |
| 2021-08-23 | $26.32 | $26.32 | 8,300 | — | — |
| 2021-08-20 | $26.13 | $26.13 | 2,000 | — | — |
| 2021-08-19 | $26.56 | $26.56 | 3,200 | — | — |
| 2021-08-18 | $27.02 | $27.02 | 9,100 | — | — |
| 2021-08-17 | $26.95 | $26.95 | 1,700 | — | — |
| 2021-08-16 | $27.21 | $27.21 | 1,800 | — | — |
| 2021-08-13 | $27.20 | $27.20 | 900 | — | — |
| 2021-08-12 | $26.97 | $26.97 | 2,700 | — | — |
| 2021-08-11 | $26.54 | $26.54 | 4,200 | — | — |
| 2021-08-10 | $26.37 | $26.37 | 81,400 | — | — |
| 2021-08-09 | $26.21 | $26.21 | 3,900 | — | — |
| 2021-08-06 | $26.34 | $26.34 | 800 | — | — |
| 2021-08-05 | $26.14 | $26.14 | 1,400 | — | — |
| 2021-08-04 | $25.93 | $25.93 | 1,000 | — | — |
| 2021-08-03 | $25.99 | $25.99 | 4,300 | — | — |
| 2021-08-02 | $26.22 | $26.22 | 4,400 | — | — |
| 2021-07-30 | $25.79 | $25.79 | 900 | — | — |
| 2021-07-29 | $26.07 | $26.07 | 3,700 | — | — |
| 2021-07-28 | $25.86 | $25.86 | 1,100 | — | — |
| 2021-07-27 | $25.63 | $25.63 | 3,100 | — | — |
| 2021-07-26 | $25.77 | $25.77 | 1,700 | — | — |
| 2021-07-23 | $25.50 | $25.50 | 5,300 | — | — |
| 2021-07-22 | $25.81 | $25.81 | 4,300 | — | — |
| 2021-07-21 | $25.99 | $25.99 | 4,300 | — | — |
| 2021-07-20 | $25.92 | $25.92 | 3,500 | — | — |
| 2021-07-19 | $25.61 | $25.61 | 9,900 | — | — |
| 2021-07-16 | $25.67 | $25.67 | 6,400 | — | — |
| 2021-07-15 | $25.59 | $25.59 | 1,800 | — | — |
| 2021-07-14 | $25.35 | $25.35 | 8,300 | — | — |
| 2021-07-13 | $24.93 | $24.93 | 5,500 | — | — |
| 2021-07-12 | $24.75 | $24.75 | 2,600 | — | — |
| 2021-07-09 | $24.42 | $24.42 | 1,000 | — | — |
| 2021-07-08 | $24.49 | $24.49 | 1,600 | — | — |
| 2021-07-07 | $24.75 | $24.75 | 800 | — | — |
| 2021-07-06 | $24.74 | $24.74 | 10,600 | — | — |
| 2021-07-02 | $25.83 | $25.83 | 1,800 | — | — |
| 2021-07-01 | $25.83 | $25.83 | 1,900 | — | — |
| 2021-06-30 | $26.05 | $26.05 | 9,400 | — | — |
| 2021-06-29 | $24.94 | $24.94 | 3,200 | — | — |
| 2021-06-28 | $24.96 | $24.96 | 4,800 | — | — |
| 2021-06-25 | $24.37 | $24.37 | 3,000 | — | — |
| 2021-06-24 | $24.63 | $24.63 | 6,700 | — | — |
| 2021-06-23 | $24.74 | $24.74 | 2,300 | — | — |
| 2021-06-22 | $24.65 | $24.65 | 2,900 | — | — |
| 2021-06-21 | $25.00 | $25.00 | 4,300 | — | — |
| 2021-06-18 | $24.92 | $24.92 | 4,600 | — | — |
| 2021-06-17 | $24.17 | $24.17 | 13,200 | — | — |
| 2021-06-16 | $25.37 | $25.37 | 7,700 | — | — |
| 2021-06-15 | $25.42 | $25.42 | 5,500 | — | — |
| 2021-06-14 | $25.81 | $25.81 | 5,900 | — | — |
| 2021-06-11 | $26.48 | $26.48 | 7,100 | — | — |
| 2021-06-10 | $26.72 | $26.72 | 18,300 | — | — |
| 2021-06-09 | $26.52 | $26.52 | 2,400 | — | — |
| 2021-06-08 | $26.69 | $26.69 | 11,700 | — | — |
| 2021-06-07 | $26.38 | $26.38 | 5,000 | — | — |
| 2021-06-04 | $26.24 | $26.24 | 5,300 | — | — |
| 2021-06-03 | $25.72 | $25.72 | 2,300 | — | — |
| 2021-06-02 | $26.00 | $26.00 | 4,600 | — | — |
| 2021-06-01 | $26.01 | $26.01 | 11,700 | — | — |
| 2021-05-28 | $25.19 | $25.19 | 3,500 | — | — |
| 2021-05-27 | $25.38 | $25.38 | 6,800 | — | — |
| 2021-05-26 | $24.62 | $24.62 | 8,900 | — | — |
| 2021-05-25 | $24.62 | $24.62 | 27,100 | — | — |
| 2021-05-24 | $24.97 | $24.97 | 9,000 | — | — |
| 2021-05-21 | $25.10 | $25.10 | 2,000 | — | — |
| 2021-05-20 | $25.28 | $25.28 | 1,900 | — | — |
| 2021-05-19 | $25.20 | $25.20 | 26,700 | — | — |
| 2021-05-18 | $25.61 | $25.61 | 7,800 | — | — |
| 2021-05-17 | $25.28 | $25.28 | 12,700 | — | — |
| 2021-05-14 | $25.25 | $25.25 | 14,700 | — | — |
| 2021-05-13 | $25.65 | $25.65 | 22,900 | — | — |
| 2021-05-12 | $26.62 | $26.62 | 20,300 | — | — |
| 2021-05-11 | $26.89 | $26.89 | 18,200 | — | — |
| 2021-05-10 | $26.63 | $26.63 | 21,600 | — | — |
| 2021-05-07 | $27.12 | $27.12 | 26,300 | — | — |
| 2021-05-06 | $26.85 | $26.85 | 32,700 | — | — |
| 2021-05-05 | $26.50 | $26.50 | 24,300 | — | — |
| 2021-05-04 | $25.73 | $25.73 | 10,100 | — | — |
| 2021-05-03 | $25.51 | $25.51 | 22,100 | — | — |
| 2021-04-30 | $25.56 | $25.56 | 5,800 | — | — |
| 2021-04-29 | $25.13 | $25.13 | 5,800 | — | — |
| 2021-04-28 | $25.16 | $25.16 | 19,200 | — | — |
| 2021-04-27 | $25.79 | $25.79 | 33,700 | — | — |
| 2021-04-26 | $25.72 | $25.72 | 15,600 | — | — |
| 2021-04-23 | $24.99 | $24.99 | 11,000 | — | — |
| 2021-04-22 | $25.06 | $25.06 | 19,500 | — | — |
| 2021-04-21 | $24.30 | $24.30 | 11,500 | — | — |
| 2021-04-20 | $24.10 | $24.10 | 9,400 | — | — |
| 2021-04-19 | $23.63 | $23.63 | 700 | — | — |
| 2021-04-16 | $23.65 | $23.65 | 5,400 | — | — |
| 2021-04-15 | $23.44 | $23.44 | 6,000 | — | — |
| 2021-04-14 | $23.30 | $23.30 | 3,200 | — | — |
| 2021-04-13 | $22.85 | $22.85 | 800 | — | — |
| 2021-04-12 | $22.66 | $22.66 | 1,500 | — | — |
| 2021-04-09 | $22.92 | $22.92 | 1,700 | — | — |
| 2021-04-08 | $22.78 | $22.78 | 500 | — | — |
| 2021-04-07 | $22.54 | $22.54 | 44,500 | — | — |
| 2021-04-06 | $22.38 | $22.38 | 3,400 | — | — |
| 2021-04-05 | $22.43 | $22.43 | 11,200 | — | — |
| 2021-04-01 | $22.27 | $22.27 | 6,500 | — | — |
| 2021-03-31 | $22.37 | $22.37 | 6,000 | — | — |
| 2021-03-30 | $21.65 | $21.65 | 3,400 | — | — |
| 2021-03-29 | $21.94 | $21.94 | 3,500 | — | — |
| 2021-03-26 | $22.05 | $22.05 | 4,100 | — | — |
| 2021-03-25 | $22.03 | $22.03 | 2,400 | — | — |
| 2021-03-24 | $22.31 | $22.31 | 1,100 | — | — |
| 2021-03-23 | $22.30 | $22.30 | 800 | — | — |
| 2021-03-22 | $22.25 | $22.25 | 3,400 | — | — |
| 2021-03-19 | $22.47 | $22.47 | 2,800 | — | — |
| 2021-03-18 | $22.26 | $22.26 | 3,400 | — | — |
| 2021-03-17 | $22.72 | $22.72 | 800 | — | — |
| 2021-03-16 | $22.94 | $22.94 | 6,400 | — | — |
| 2021-03-15 | $22.86 | $22.86 | 4,400 | — | — |
| 2021-03-12 | $22.66 | $22.66 | 1,700 | — | — |
| 2021-03-11 | $22.81 | $22.81 | 35,000 | — | — |
| 2021-03-10 | $22.58 | $22.58 | 1,200 | — | — |
| 2021-03-09 | $22.88 | $22.88 | 2,000 | — | — |
| 2021-03-08 | $22.91 | $22.91 | 15,100 | — | — |
| 2021-03-05 | $22.99 | $22.99 | 1,800 | — | — |
| 2021-03-04 | $22.63 | $22.63 | 3,000 | — | — |
| 2021-03-03 | $22.59 | $22.59 | 1,900 | — | — |
| 2021-03-02 | $22.91 | $22.91 | 2,500 | — | — |
| 2021-03-01 | $22.72 | $22.72 | 2,500 | — | — |
| 2021-02-26 | $22.79 | $22.79 | 18,800 | — | — |
| 2021-02-25 | $23.14 | $23.14 | 11,500 | — | — |
| 2021-02-24 | $23.50 | $23.50 | 16,800 | — | — |
| 2021-02-23 | $23.24 | $23.24 | 6,100 | — | — |
| 2021-02-22 | $23.17 | $23.17 | 145,300 | — | — |
| 2021-02-19 | $22.84 | $22.84 | 62,100 | — | — |
| 2021-02-18 | $22.75 | $22.75 | 3,500 | — | — |
| 2021-02-17 | $22.60 | $22.60 | 19,200 | — | — |
| 2021-02-16 | $22.49 | $22.49 | 4,800 | — | — |
| 2021-02-12 | $22.18 | $22.18 | 3,400 | — | — |
| 2021-02-11 | $22.49 | $22.49 | 5,500 | — | — |
| 2021-02-10 | $22.20 | $22.20 | 5,900 | — | — |
| 2021-02-09 | $22.49 | $22.49 | 8,000 | — | — |
| 2021-02-08 | $22.58 | $22.58 | 8,300 | — | — |
| 2021-02-05 | $22.24 | $22.24 | 1,500 | — | — |
| 2021-02-04 | $22.09 | $22.09 | 2,600 | — | — |
| 2021-02-03 | $22.16 | $22.16 | 1,400 | — | — |
| 2021-02-02 | $22.07 | $22.07 | 8,100 | — | — |
| 2021-02-01 | $22.23 | $22.23 | 8,800 | — | — |
| 2021-01-29 | $22.25 | $22.25 | 7,500 | — | — |
| 2021-01-28 | $21.80 | $21.80 | 13,400 | — | — |
| 2021-01-27 | $22.09 | $22.09 | 7,200 | — | — |
| 2021-01-26 | $22.10 | $22.10 | 5,000 | — | — |
| 2021-01-25 | $21.62 | $21.62 | 9,200 | — | — |
| 2021-01-22 | $21.51 | $21.51 | 3,400 | — | — |
| 2021-01-21 | $22.16 | $22.16 | 4,900 | — | — |
| 2021-01-20 | $22.32 | $22.32 | 7,600 | — | — |
| 2021-01-19 | $22.53 | $22.53 | 19,700 | — | — |
| 2021-01-15 | $22.94 | $22.94 | 4,200 | — | — |
| 2021-01-14 | $22.84 | $22.84 | 8,800 | — | — |
| 2021-01-13 | $22.40 | $22.40 | 8,600 | — | — |
| 2021-01-12 | $22.43 | $22.43 | 9,400 | — | — |
| 2021-01-11 | $21.72 | $21.72 | 3,400 | — | — |
| 2021-01-08 | $21.87 | $21.87 | 3,700 | — | — |
| 2021-01-07 | $22.07 | $22.07 | 5,000 | — | — |
| 2021-01-06 | $21.86 | $21.86 | 3,200 | — | — |
| 2021-01-05 | $21.98 | $21.98 | 3,500 | — | — |
| 2021-01-04 | $21.38 | $21.38 | 7,900 | — | — |