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
- 2014-10-09 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 | $25.60 | $27.68 | 734,700 | — | — |
| 2021-12-30 | $25.92 | $28.03 | 1,037,600 | — | — |
| 2021-12-29 | $25.64 | $27.72 | 5,952,300 | — | — |
| 2021-12-28 | $25.79 | $27.88 | 622,400 | — | — |
| 2021-12-27 | $26.02 | $28.13 | 694,800 | — | — |
| 2021-12-23 | $25.66 | $27.74 | 778,400 | — | — |
| 2021-12-22 | $25.43 | $27.50 | 1,111,000 | — | — |
| 2021-12-21 | $25.28 | $27.33 | 2,057,600 | — | — |
| 2021-12-20 | $24.85 | $26.87 | 2,119,900 | — | — |
| 2021-12-17 | $26.31 | $28.45 | 1,848,400 | — | — |
| 2021-12-16 | $26.46 | $28.61 | 1,133,100 | — | — |
| 2021-12-15 | $27.12 | $29.31 | 1,638,400 | — | — |
| 2021-12-14 | $27.41 | $29.63 | 1,638,500 | — | — |
| 2021-12-13 | $28.55 | $30.86 | 1,144,800 | — | — |
| 2021-12-10 | $29.34 | $31.71 | 1,607,500 | — | — |
| 2021-12-09 | $30.31 | $32.76 | 3,977,700 | — | — |
| 2021-12-08 | $29.78 | $32.19 | 1,391,500 | — | — |
| 2021-12-07 | $28.70 | $31.02 | 9,019,500 | — | — |
| 2021-12-06 | $28.14 | $30.41 | 1,077,700 | — | — |
| 2021-12-03 | $27.33 | $29.54 | 1,571,400 | — | — |
| 2021-12-02 | $30.20 | $32.64 | 8,500,000 | — | — |
| 2021-12-01 | $30.24 | $32.68 | 5,922,800 | — | — |
| 2021-11-30 | $30.03 | $32.46 | 2,945,000 | — | — |
| 2021-11-29 | $30.44 | $32.90 | 2,801,200 | — | — |
| 2021-11-26 | $30.15 | $32.59 | 1,071,100 | — | — |
| 2021-11-24 | $30.46 | $32.92 | 526,900 | — | — |
| 2021-11-23 | $30.40 | $32.86 | 1,456,200 | — | — |
| 2021-11-22 | $30.27 | $32.72 | 935,100 | — | — |
| 2021-11-19 | $30.38 | $32.84 | 935,500 | — | — |
| 2021-11-18 | $30.46 | $32.92 | 1,233,400 | — | — |
| 2021-11-17 | $30.40 | $32.86 | 2,614,000 | — | — |
| 2021-11-16 | $30.50 | $32.96 | 2,021,400 | — | — |
| 2021-11-15 | $30.63 | $33.11 | 1,604,100 | — | — |
| 2021-11-12 | $30.77 | $33.26 | 1,159,400 | — | — |
| 2021-11-11 | $30.63 | $33.11 | 1,529,900 | — | — |
| 2021-11-10 | $30.29 | $32.74 | 1,263,300 | — | — |
| 2021-11-09 | $30.31 | $32.76 | 1,902,300 | — | — |
| 2021-11-08 | $30.23 | $32.67 | 1,202,500 | — | — |
| 2021-11-05 | $30.29 | $32.74 | 3,311,700 | — | — |
| 2021-11-04 | $30.05 | $32.48 | 4,776,400 | — | — |
| 2021-11-03 | $30.13 | $32.57 | 714,500 | — | — |
| 2021-11-02 | $30.37 | $32.82 | 1,010,800 | — | — |
| 2021-11-01 | $29.82 | $32.23 | 904,100 | — | — |
| 2021-10-29 | $29.98 | $32.40 | 2,550,400 | — | — |
| 2021-10-28 | $28.85 | $31.18 | 2,604,000 | — | — |
| 2021-10-27 | $26.76 | $28.92 | 488,200 | — | — |
| 2021-10-26 | $27.05 | $29.24 | 290,000 | — | — |
| 2021-10-25 | $27.08 | $29.27 | 431,300 | — | — |
| 2021-10-22 | $26.98 | $29.16 | 356,700 | — | — |
| 2021-10-21 | $26.93 | $29.11 | 400,700 | — | — |
| 2021-10-20 | $26.76 | $28.92 | 569,500 | — | — |
| 2021-10-19 | $26.63 | $28.78 | 304,900 | — | — |
| 2021-10-18 | $26.52 | $28.66 | 324,600 | — | — |
| 2021-10-15 | $26.76 | $28.92 | 331,000 | — | — |
| 2021-10-14 | $26.71 | $28.87 | 521,700 | — | — |
| 2021-10-13 | $26.10 | $28.21 | 334,900 | — | — |
| 2021-10-12 | $26.20 | $28.32 | 270,100 | — | — |
| 2021-10-11 | $26.31 | $28.44 | 196,600 | — | — |
| 2021-10-08 | $26.61 | $28.76 | 309,200 | — | — |
| 2021-10-07 | $26.57 | $28.72 | 426,400 | — | — |
| 2021-10-06 | $26.50 | $28.64 | 965,700 | — | — |
| 2021-10-05 | $26.13 | $28.24 | 343,400 | — | — |
| 2021-10-04 | $25.94 | $28.04 | 575,400 | — | — |
| 2021-10-01 | $26.12 | $28.23 | 699,300 | — | — |
| 2021-09-30 | $26.13 | $28.24 | 581,800 | — | — |
| 2021-09-29 | $26.04 | $28.14 | 464,800 | — | — |
| 2021-09-28 | $26.16 | $28.27 | 398,200 | — | — |
| 2021-09-27 | $26.80 | $28.97 | 291,500 | — | — |
| 2021-09-24 | $26.68 | $28.84 | 290,500 | — | — |
| 2021-09-23 | $27.00 | $29.18 | 288,400 | — | — |
| 2021-09-22 | $26.59 | $28.74 | 269,400 | — | — |
| 2021-09-21 | $26.25 | $28.37 | 472,100 | — | — |
| 2021-09-20 | $26.14 | $28.25 | 658,900 | — | — |
| 2021-09-17 | $26.53 | $28.67 | 977,000 | — | — |
| 2021-09-16 | $26.66 | $28.81 | 181,300 | — | — |
| 2021-09-15 | $26.84 | $29.01 | 451,800 | — | — |
| 2021-09-14 | $26.60 | $28.75 | 800,200 | — | — |
| 2021-09-13 | $27.00 | $29.18 | 512,900 | — | — |
| 2021-09-10 | $26.65 | $28.80 | 246,300 | — | — |
| 2021-09-09 | $26.84 | $29.01 | 326,500 | — | — |
| 2021-09-08 | $26.91 | $29.07 | 305,700 | — | — |
| 2021-09-07 | $27.15 | $29.33 | 311,100 | — | — |
| 2021-09-03 | $27.40 | $29.60 | 352,000 | — | — |
| 2021-09-02 | $27.34 | $29.54 | 309,400 | — | — |
| 2021-09-01 | $27.18 | $29.37 | 332,000 | — | — |
| 2021-08-31 | $27.19 | $29.38 | 319,400 | — | — |
| 2021-08-30 | $27.25 | $29.44 | 372,800 | — | — |
| 2021-08-27 | $27.61 | $29.83 | 441,900 | — | — |
| 2021-08-26 | $27.26 | $29.45 | 365,200 | — | — |
| 2021-08-25 | $27.33 | $29.53 | 695,400 | — | — |
| 2021-08-24 | $26.86 | $29.02 | 365,200 | — | — |
| 2021-08-23 | $26.38 | $28.50 | 210,800 | — | — |
| 2021-08-20 | $26.30 | $28.41 | 365,700 | — | — |
| 2021-08-19 | $26.16 | $28.26 | 492,500 | — | — |
| 2021-08-18 | $26.15 | $28.25 | 355,300 | — | — |
| 2021-08-17 | $26.57 | $28.71 | 433,300 | — | — |
| 2021-08-16 | $26.98 | $29.15 | 310,600 | — | — |
| 2021-08-13 | $26.73 | $28.88 | 178,000 | — | — |
| 2021-08-12 | $26.77 | $28.92 | 314,700 | — | — |
| 2021-08-11 | $26.66 | $28.80 | 392,900 | — | — |
| 2021-08-10 | $26.62 | $28.76 | 435,100 | — | — |
| 2021-08-09 | $26.72 | $28.87 | 383,500 | — | — |
| 2021-08-06 | $26.40 | $28.52 | 424,300 | — | — |
| 2021-08-05 | $26.18 | $28.29 | 357,200 | — | — |
| 2021-08-04 | $25.73 | $27.80 | 598,500 | — | — |
| 2021-08-03 | $25.30 | $27.33 | 661,900 | — | — |
| 2021-08-02 | $25.06 | $27.08 | 366,500 | — | — |
| 2021-07-30 | $24.99 | $27.00 | 470,200 | — | — |
| 2021-07-29 | $24.72 | $26.71 | 401,800 | — | — |
| 2021-07-28 | $24.45 | $26.42 | 417,300 | — | — |
| 2021-07-27 | $24.27 | $26.22 | 296,700 | — | — |
| 2021-07-26 | $24.20 | $26.15 | 173,300 | — | — |
| 2021-07-23 | $23.92 | $25.84 | 234,400 | — | — |
| 2021-07-22 | $23.69 | $25.60 | 239,700 | — | — |
| 2021-07-21 | $23.88 | $25.80 | 384,500 | — | — |
| 2021-07-20 | $23.29 | $25.16 | 619,100 | — | — |
| 2021-07-19 | $23.09 | $24.95 | 677,900 | — | — |
| 2021-07-16 | $23.72 | $25.63 | 370,000 | — | — |
| 2021-07-15 | $23.49 | $25.38 | 354,700 | — | — |
| 2021-07-14 | $23.51 | $25.40 | 474,200 | — | — |
| 2021-07-13 | $23.84 | $25.76 | 275,600 | — | — |
| 2021-07-12 | $24.21 | $26.16 | 228,200 | — | — |
| 2021-07-09 | $24.16 | $26.10 | 346,300 | — | — |
| 2021-07-08 | $23.68 | $25.58 | 379,000 | — | — |
| 2021-07-07 | $24.18 | $26.12 | 392,700 | — | — |
| 2021-07-06 | $23.99 | $25.92 | 406,900 | — | — |
| 2021-07-02 | $24.11 | $26.05 | 383,900 | — | — |
| 2021-07-01 | $23.95 | $25.88 | 349,100 | — | — |
| 2021-06-30 | $23.43 | $25.31 | 633,300 | — | — |
| 2021-06-29 | $23.59 | $25.49 | 305,600 | — | — |
| 2021-06-28 | $23.62 | $25.52 | 285,600 | — | — |
| 2021-06-25 | $23.93 | $25.85 | 1,239,000 | — | — |
| 2021-06-24 | $23.82 | $25.74 | 259,300 | — | — |
| 2021-06-23 | $23.85 | $25.77 | 407,300 | — | — |
| 2021-06-22 | $23.80 | $25.71 | 594,100 | — | — |
| 2021-06-21 | $23.88 | $25.80 | 646,000 | — | — |
| 2021-06-18 | $22.68 | $24.50 | 611,000 | — | — |
| 2021-06-17 | $22.91 | $24.75 | 679,200 | — | — |
| 2021-06-16 | $23.18 | $25.04 | 387,900 | — | — |
| 2021-06-15 | $22.72 | $24.55 | 356,200 | — | — |
| 2021-06-14 | $22.30 | $24.09 | 582,600 | — | — |
| 2021-06-11 | $22.73 | $24.56 | 195,600 | — | — |
| 2021-06-10 | $22.30 | $24.09 | 313,000 | — | — |
| 2021-06-09 | $22.26 | $24.04 | 339,100 | — | — |
| 2021-06-08 | $22.26 | $24.04 | 197,300 | — | — |
| 2021-06-07 | $22.20 | $23.97 | 286,200 | — | — |
| 2021-06-04 | $22.28 | $24.06 | 477,900 | — | — |
| 2021-06-03 | $22.26 | $24.04 | 184,600 | — | — |
| 2021-06-02 | $22.36 | $24.15 | 253,800 | — | — |
| 2021-06-01 | $22.61 | $24.42 | 1,088,200 | — | — |
| 2021-05-28 | $22.27 | $24.05 | 227,200 | — | — |
| 2021-05-27 | $22.50 | $24.30 | 306,600 | — | — |
| 2021-05-26 | $22.42 | $24.21 | 256,400 | — | — |
| 2021-05-25 | $22.21 | $23.99 | 413,800 | — | — |
| 2021-05-24 | $22.69 | $24.50 | 381,600 | — | — |
| 2021-05-21 | $22.54 | $24.34 | 481,200 | — | — |
| 2021-05-20 | $22.69 | $24.50 | 276,500 | — | — |
| 2021-05-19 | $22.56 | $24.36 | 329,300 | — | — |
| 2021-05-18 | $22.90 | $24.73 | 334,800 | — | — |
| 2021-05-17 | $22.92 | $24.75 | 275,300 | — | — |
| 2021-05-14 | $23.08 | $24.92 | 163,900 | — | — |
| 2021-05-13 | $22.48 | $24.28 | 354,800 | — | — |
| 2021-05-12 | $22.00 | $23.76 | 342,300 | — | — |
| 2021-05-11 | $22.61 | $24.42 | 406,200 | — | — |
| 2021-05-10 | $22.75 | $24.57 | 726,200 | — | — |
| 2021-05-07 | $22.93 | $24.76 | 338,600 | — | — |
| 2021-05-06 | $23.09 | $24.94 | 259,700 | — | — |
| 2021-05-05 | $22.62 | $24.43 | 573,600 | — | — |
| 2021-05-04 | $22.64 | $24.45 | 508,400 | — | — |
| 2021-05-03 | $22.82 | $24.64 | 471,100 | — | — |
| 2021-04-30 | $22.51 | $24.31 | 730,700 | — | — |
| 2021-04-29 | $23.18 | $25.03 | 554,000 | — | — |
| 2021-04-28 | $23.17 | $25.02 | 368,500 | — | — |
| 2021-04-27 | $23.42 | $25.29 | 427,000 | — | — |
| 2021-04-26 | $23.38 | $25.25 | 613,700 | — | — |
| 2021-04-23 | $23.34 | $25.21 | 480,800 | — | — |
| 2021-04-22 | $22.97 | $24.81 | 571,600 | — | — |
| 2021-04-21 | $23.12 | $24.97 | 418,000 | — | — |
| 2021-04-20 | $22.80 | $24.62 | 537,200 | — | — |
| 2021-04-19 | $23.27 | $25.13 | 478,100 | — | — |
| 2021-04-16 | $23.14 | $24.99 | 649,900 | — | — |
| 2021-04-15 | $23.84 | $25.75 | 434,600 | — | — |
| 2021-04-14 | $23.43 | $25.30 | 556,600 | — | — |
| 2021-04-13 | $23.20 | $25.05 | 1,003,100 | — | — |
| 2021-04-12 | $23.38 | $25.25 | 724,800 | — | — |
| 2021-04-09 | $22.93 | $24.76 | 1,196,000 | — | — |
| 2021-04-08 | $22.55 | $24.35 | 2,028,600 | — | — |
| 2021-04-07 | $20.37 | $22.00 | 498,900 | — | — |
| 2021-04-06 | $20.44 | $22.07 | 584,600 | — | — |
| 2021-04-05 | $20.86 | $22.53 | 462,000 | — | — |
| 2021-04-01 | $20.79 | $22.45 | 528,500 | — | — |
| 2021-03-31 | $20.38 | $22.01 | 1,115,400 | — | — |
| 2021-03-30 | $19.16 | $20.69 | 328,800 | — | — |
| 2021-03-29 | $18.96 | $20.48 | 318,000 | — | — |
| 2021-03-26 | $19.59 | $21.16 | 361,500 | — | — |
| 2021-03-25 | $19.34 | $20.89 | 403,000 | — | — |
| 2021-03-24 | $18.77 | $20.27 | 460,000 | — | — |
| 2021-03-23 | $18.87 | $20.38 | 394,100 | — | — |
| 2021-03-22 | $19.80 | $21.38 | 469,900 | — | — |
| 2021-03-19 | $19.85 | $21.44 | 1,071,600 | — | — |
| 2021-03-18 | $19.44 | $20.99 | 577,500 | — | — |
| 2021-03-17 | $20.07 | $21.67 | 357,600 | — | — |
| 2021-03-16 | $19.72 | $21.30 | 257,700 | — | — |
| 2021-03-15 | $20.09 | $21.70 | 367,800 | — | — |
| 2021-03-12 | $20.17 | $21.78 | 362,900 | — | — |
| 2021-03-11 | $20.38 | $22.01 | 228,000 | — | — |
| 2021-03-10 | $20.25 | $21.86 | 517,100 | — | — |
| 2021-03-09 | $19.44 | $20.98 | 372,500 | — | — |
| 2021-03-08 | $19.20 | $20.72 | 356,600 | — | — |
| 2021-03-05 | $19.29 | $20.82 | 390,600 | — | — |
| 2021-03-04 | $18.65 | $20.13 | 503,900 | — | — |
| 2021-03-03 | $18.90 | $20.40 | 910,100 | — | — |
| 2021-03-02 | $19.01 | $20.52 | 678,200 | — | — |
| 2021-03-01 | $19.20 | $20.72 | 446,500 | — | — |
| 2021-02-26 | $18.10 | $19.54 | 668,900 | — | — |
| 2021-02-25 | $18.48 | $19.95 | 352,500 | — | — |
| 2021-02-24 | $19.30 | $20.83 | 475,400 | — | — |
| 2021-02-23 | $18.87 | $20.37 | 447,300 | — | — |
| 2021-02-22 | $19.04 | $20.55 | 338,300 | — | — |
| 2021-02-19 | $19.18 | $20.70 | 327,600 | — | — |
| 2021-02-18 | $19.36 | $20.90 | 365,100 | — | — |
| 2021-02-17 | $20.17 | $21.77 | 249,800 | — | — |
| 2021-02-16 | $20.47 | $22.10 | 367,600 | — | — |
| 2021-02-12 | $19.84 | $21.42 | 330,700 | — | — |
| 2021-02-11 | $19.80 | $21.37 | 473,600 | — | — |
| 2021-02-10 | $19.35 | $20.89 | 303,800 | — | — |
| 2021-02-09 | $19.56 | $21.11 | 262,700 | — | — |
| 2021-02-08 | $19.70 | $21.26 | 574,300 | — | — |
| 2021-02-05 | $20.36 | $21.98 | 294,800 | — | — |
| 2021-02-04 | $20.20 | $21.80 | 438,300 | — | — |
| 2021-02-03 | $20.05 | $21.64 | 416,700 | — | — |
| 2021-02-02 | $19.88 | $21.46 | 399,200 | — | — |
| 2021-02-01 | $19.09 | $20.61 | 358,500 | — | — |
| 2021-01-29 | $18.33 | $19.79 | 509,400 | — | — |
| 2021-01-28 | $19.20 | $20.72 | 624,000 | — | — |
| 2021-01-27 | $18.51 | $19.98 | 753,400 | — | — |
| 2021-01-26 | $20.48 | $22.11 | 194,700 | — | — |
| 2021-01-25 | $20.66 | $22.30 | 199,500 | — | — |
| 2021-01-22 | $20.80 | $22.45 | 256,600 | — | — |
| 2021-01-21 | $20.74 | $22.39 | 369,600 | — | — |
| 2021-01-20 | $21.39 | $23.09 | 360,900 | — | — |
| 2021-01-19 | $21.24 | $22.93 | 252,500 | — | — |
| 2021-01-15 | $21.12 | $22.80 | 285,400 | — | — |
| 2021-01-14 | $21.22 | $22.90 | 275,500 | — | — |
| 2021-01-13 | $21.08 | $22.75 | 264,400 | — | — |
| 2021-01-12 | $21.00 | $22.67 | 293,000 | — | — |
| 2021-01-11 | $20.69 | $22.33 | 1,137,100 | — | — |
| 2021-01-08 | $19.94 | $21.52 | 718,600 | — | — |
| 2021-01-07 | $19.64 | $21.20 | 391,300 | — | — |
| 2021-01-06 | $19.52 | $21.07 | 661,600 | — | — |
| 2021-01-05 | $18.64 | $20.12 | 516,900 | — | — |
| 2021-01-04 | $18.80 | $20.29 | 468,900 | — | — |