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
- 2008-01-23 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 | $29.45 | $33.21 | 2,300 | — | — |
| 2021-12-30 | $29.79 | $33.60 | 5,500 | — | — |
| 2021-12-29 | $30.00 | $33.83 | 4,400 | — | — |
| 2021-12-28 | $31.00 | $34.96 | 4,500 | — | — |
| 2021-12-27 | $31.00 | $34.96 | 4,500 | — | — |
| 2021-12-23 | $30.45 | $34.34 | 3,100 | — | — |
| 2021-12-22 | $30.25 | $34.12 | 2,600 | — | — |
| 2021-12-21 | $30.65 | $34.57 | 3,000 | — | — |
| 2021-12-20 | $30.41 | $34.30 | 1,500 | — | — |
| 2021-12-17 | $30.16 | $34.01 | 2,500 | — | — |
| 2021-12-16 | $30.66 | $34.58 | 12,100 | — | — |
| 2021-12-15 | $29.72 | $33.52 | 10,400 | — | — |
| 2021-12-14 | $31.09 | $35.06 | 5,400 | — | — |
| 2021-12-13 | $30.40 | $34.28 | 2,400 | — | — |
| 2021-12-10 | $30.80 | $34.74 | 5,700 | — | — |
| 2021-12-09 | $30.74 | $34.67 | 6,300 | — | — |
| 2021-12-08 | $31.32 | $35.32 | 5,400 | — | — |
| 2021-12-07 | $30.65 | $34.57 | 12,400 | — | — |
| 2021-12-06 | $29.75 | $33.55 | 2,700 | — | — |
| 2021-12-03 | $29.39 | $33.15 | 4,600 | — | — |
| 2021-12-02 | $30.27 | $34.14 | 5,900 | — | — |
| 2021-12-01 | $30.89 | $34.84 | 7,100 | — | — |
| 2021-11-30 | $30.55 | $34.45 | 9,300 | — | — |
| 2021-11-29 | $31.56 | $35.59 | 11,800 | — | — |
| 2021-11-26 | $31.40 | $35.41 | 27,200 | — | — |
| 2021-11-24 | $32.27 | $36.39 | 13,300 | — | — |
| 2021-11-23 | $30.31 | $34.18 | 9,300 | — | — |
| 2021-11-22 | $31.14 | $35.12 | 15,400 | — | — |
| 2021-11-19 | $30.10 | $33.95 | 23,400 | — | — |
| 2021-11-18 | $29.20 | $32.93 | 32,500 | — | — |
| 2021-11-17 | $27.50 | $31.01 | 67,900 | — | — |
| 2021-11-16 | $24.96 | $28.15 | 29,000 | — | — |
| 2021-11-15 | $25.25 | $28.48 | 21,900 | — | — |
| 2021-11-12 | $25.00 | $28.19 | 1,700 | — | — |
| 2021-11-11 | $24.99 | $28.18 | 35,700 | — | — |
| 2021-11-10 | $24.63 | $27.78 | 9,200 | — | — |
| 2021-11-09 | $25.10 | $28.31 | 21,700 | — | — |
| 2021-11-08 | $26.00 | $29.32 | 11,900 | — | — |
| 2021-11-05 | $26.10 | $29.44 | 8,400 | — | — |
| 2021-11-04 | $26.40 | $29.77 | 28,900 | — | — |
| 2021-11-03 | $26.15 | $29.49 | 10,400 | — | — |
| 2021-11-02 | $25.96 | $29.28 | 13,600 | — | — |
| 2021-11-01 | $25.90 | $29.21 | 13,500 | — | — |
| 2021-10-29 | $25.47 | $28.72 | 7,900 | — | — |
| 2021-10-28 | $25.92 | $29.23 | 2,800 | — | — |
| 2021-10-27 | $26.22 | $29.57 | 2,200 | — | — |
| 2021-10-26 | $26.24 | $29.59 | 1,500 | — | — |
| 2021-10-25 | $26.00 | $29.32 | 2,700 | — | — |
| 2021-10-22 | $26.00 | $29.32 | 3,900 | — | — |
| 2021-10-21 | $26.02 | $29.35 | 6,900 | — | — |
| 2021-10-20 | $26.25 | $29.60 | 2,400 | — | — |
| 2021-10-19 | $26.48 | $29.86 | 3,200 | — | — |
| 2021-10-18 | $26.45 | $29.83 | 2,300 | — | — |
| 2021-10-15 | $26.70 | $30.11 | 11,300 | — | — |
| 2021-10-14 | $26.10 | $29.44 | 7,000 | — | — |
| 2021-10-13 | $26.61 | $30.01 | 1,200 | — | — |
| 2021-10-12 | $26.90 | $30.34 | 10,600 | — | — |
| 2021-10-11 | $26.08 | $29.41 | 1,800 | — | — |
| 2021-10-08 | $25.78 | $29.07 | 3,500 | — | — |
| 2021-10-07 | $25.82 | $29.12 | 4,800 | — | — |
| 2021-10-06 | $25.51 | $28.77 | 1,000 | — | — |
| 2021-10-05 | $26.00 | $29.32 | 1,900 | — | — |
| 2021-10-04 | $25.21 | $28.43 | 20,700 | — | — |
| 2021-10-01 | $26.00 | $29.32 | 7,600 | — | — |
| 2021-09-30 | $26.15 | $29.49 | 6,200 | — | — |
| 2021-09-29 | $26.37 | $29.74 | 6,800 | — | — |
| 2021-09-28 | $26.10 | $29.44 | 7,900 | — | — |
| 2021-09-27 | $26.03 | $29.36 | 11,100 | — | — |
| 2021-09-24 | $25.65 | $28.93 | 12,400 | — | — |
| 2021-09-23 | $26.91 | $30.35 | 3,100 | — | — |
| 2021-09-22 | $26.41 | $29.78 | 8,600 | — | — |
| 2021-09-21 | $25.90 | $29.21 | 8,400 | — | — |
| 2021-09-20 | $25.99 | $29.31 | 25,900 | — | — |
| 2021-09-17 | $27.17 | $30.64 | 12,100 | — | — |
| 2021-09-16 | $26.38 | $29.75 | 5,400 | — | — |
| 2021-09-15 | $27.28 | $30.77 | 3,900 | — | — |
| 2021-09-14 | $27.20 | $30.68 | 9,200 | — | — |
| 2021-09-13 | $27.25 | $30.73 | 5,000 | — | — |
| 2021-09-10 | $28.00 | $31.58 | 3,600 | — | — |
| 2021-09-09 | $27.79 | $31.34 | 6,300 | — | — |
| 2021-09-08 | $27.86 | $31.42 | 9,000 | — | — |
| 2021-09-07 | $28.14 | $31.74 | 11,200 | — | — |
| 2021-09-03 | $27.21 | $30.69 | 16,600 | — | — |
| 2021-09-02 | $26.44 | $29.82 | 7,300 | — | — |
| 2021-09-01 | $25.91 | $29.22 | 7,700 | — | — |
| 2021-08-31 | $26.25 | $29.60 | 10,600 | — | — |
| 2021-08-30 | $25.54 | $28.80 | 39,200 | — | — |
| 2021-08-27 | $26.10 | $29.44 | 12,700 | — | — |
| 2021-08-26 | $27.00 | $30.45 | 2,600 | — | — |
| 2021-08-25 | $27.34 | $30.83 | 7,700 | — | — |
| 2021-08-24 | $27.52 | $31.04 | 2,800 | — | — |
| 2021-08-23 | $27.61 | $31.14 | 6,400 | — | — |
| 2021-08-20 | $27.87 | $31.43 | 10,600 | — | — |
| 2021-08-19 | $27.81 | $31.36 | 8,100 | — | — |
| 2021-08-18 | $27.86 | $31.42 | 5,600 | — | — |
| 2021-08-17 | $27.50 | $31.01 | 3,100 | — | — |
| 2021-08-16 | $28.39 | $32.02 | 14,600 | — | — |
| 2021-08-13 | $27.98 | $31.56 | 16,900 | — | — |
| 2021-08-12 | $27.82 | $31.38 | 3,200 | — | — |
| 2021-08-11 | $28.60 | $32.25 | 47,400 | — | — |
| 2021-08-10 | $26.30 | $29.66 | 12,900 | — | — |
| 2021-08-09 | $25.52 | $28.78 | 31,400 | — | — |
| 2021-08-06 | $27.65 | $31.18 | 13,700 | — | — |
| 2021-08-05 | $27.55 | $31.07 | 2,800 | — | — |
| 2021-08-04 | $27.61 | $31.14 | 4,800 | — | — |
| 2021-08-03 | $28.48 | $32.12 | 10,100 | — | — |
| 2021-08-02 | $27.17 | $30.64 | 10,000 | — | — |
| 2021-07-30 | $27.96 | $31.53 | 7,200 | — | — |
| 2021-07-29 | $27.68 | $31.22 | 39,700 | — | — |
| 2021-07-28 | $26.89 | $30.33 | 2,100 | — | — |
| 2021-07-27 | $27.48 | $30.99 | 1,700 | — | — |
| 2021-07-26 | $27.39 | $30.89 | 7,300 | — | — |
| 2021-07-23 | $27.99 | $31.57 | 2,200 | — | — |
| 2021-07-22 | $28.05 | $31.63 | 3,500 | — | — |
| 2021-07-21 | $28.22 | $31.83 | 9,600 | — | — |
| 2021-07-20 | $28.03 | $31.61 | 14,200 | — | — |
| 2021-07-19 | $26.80 | $30.22 | 44,500 | — | — |
| 2021-07-16 | $27.53 | $31.05 | 7,400 | — | — |
| 2021-07-15 | $27.60 | $31.13 | 5,700 | — | — |
| 2021-07-14 | $28.01 | $31.59 | 11,900 | — | — |
| 2021-07-13 | $28.58 | $32.23 | 20,900 | — | — |
| 2021-07-12 | $27.77 | $31.32 | 24,300 | — | — |
| 2021-07-09 | $26.80 | $30.22 | 28,800 | — | — |
| 2021-07-08 | $25.56 | $28.83 | 51,700 | — | — |
| 2021-07-07 | $25.24 | $28.47 | 77,500 | — | — |
| 2021-07-06 | $25.80 | $29.10 | 6,600 | — | — |
| 2021-07-02 | $26.25 | $29.60 | 29,700 | — | — |
| 2021-07-01 | $25.70 | $28.98 | 45,800 | — | — |
| 2021-06-30 | $27.12 | $30.59 | 13,800 | — | — |
| 2021-06-29 | $27.10 | $30.56 | 26,700 | — | — |
| 2021-06-28 | $25.99 | $29.31 | 11,000 | — | — |
| 2021-06-25 | $24.90 | $28.08 | 19,100 | — | — |
| 2021-06-24 | $25.63 | $28.91 | 6,800 | — | — |
| 2021-06-23 | $25.70 | $28.98 | 8,000 | — | — |
| 2021-06-22 | $25.20 | $28.42 | 6,100 | — | — |
| 2021-06-21 | $25.07 | $28.27 | 5,200 | — | — |
| 2021-06-18 | $25.46 | $28.71 | 16,800 | — | — |
| 2021-06-17 | $24.40 | $27.52 | 23,800 | — | — |
| 2021-06-16 | $25.03 | $28.23 | 13,100 | — | — |
| 2021-06-15 | $25.52 | $28.78 | 14,000 | — | — |
| 2021-06-14 | $25.85 | $29.15 | 10,600 | — | — |
| 2021-06-11 | $26.24 | $29.59 | 12,000 | — | — |
| 2021-06-10 | $26.12 | $29.46 | 18,900 | — | — |
| 2021-06-09 | $26.50 | $29.89 | 11,700 | — | — |
| 2021-06-08 | $26.01 | $29.33 | 24,000 | — | — |
| 2021-06-07 | $25.96 | $29.28 | 18,000 | — | — |
| 2021-06-04 | $26.00 | $29.32 | 9,400 | — | — |
| 2021-06-03 | $25.88 | $29.19 | 7,500 | — | — |
| 2021-06-02 | $25.50 | $28.76 | 17,900 | — | — |
| 2021-06-01 | $25.86 | $29.16 | 12,600 | — | — |
| 2021-05-28 | $25.88 | $29.19 | 6,800 | — | — |
| 2021-05-27 | $25.63 | $28.91 | 11,700 | — | — |
| 2021-05-26 | $26.20 | $29.55 | 25,100 | — | — |
| 2021-05-25 | $25.02 | $28.22 | 21,600 | — | — |
| 2021-05-24 | $25.84 | $29.14 | 24,500 | — | — |
| 2021-05-21 | $26.72 | $30.13 | 17,300 | — | — |
| 2021-05-20 | $27.25 | $30.73 | 21,500 | — | — |
| 2021-05-19 | $27.50 | $31.01 | 31,400 | — | — |
| 2021-05-18 | $25.64 | $28.92 | 23,300 | — | — |
| 2021-05-17 | $25.11 | $28.32 | 28,700 | — | — |
| 2021-05-14 | $25.24 | $28.47 | 47,300 | — | — |
| 2021-05-13 | $25.48 | $28.74 | 32,000 | — | — |
| 2021-05-12 | $27.49 | $31.00 | 8,800 | — | — |
| 2021-05-11 | $28.28 | $31.89 | 55,000 | — | — |
| 2021-05-10 | $27.25 | $30.73 | 56,300 | — | — |
| 2021-05-07 | $27.81 | $31.36 | 25,900 | — | — |
| 2021-05-06 | $27.69 | $31.23 | 21,200 | — | — |
| 2021-05-05 | $29.00 | $32.71 | 21,200 | — | — |
| 2021-05-04 | $28.66 | $32.32 | 44,900 | — | — |
| 2021-05-03 | $28.41 | $32.04 | 29,800 | — | — |
| 2021-04-30 | $27.73 | $31.27 | 33,100 | — | — |
| 2021-04-29 | $27.57 | $31.09 | 23,600 | — | — |
| 2021-04-28 | $28.83 | $32.51 | 42,000 | — | — |
| 2021-04-27 | $27.23 | $30.71 | 43,400 | — | — |
| 2021-04-26 | $25.80 | $29.10 | 17,200 | — | — |
| 2021-04-23 | $25.58 | $28.85 | 18,600 | — | — |
| 2021-04-22 | $25.40 | $28.65 | 24,100 | — | — |
| 2021-04-21 | $24.80 | $27.97 | 26,000 | — | — |
| 2021-04-20 | $24.80 | $27.97 | 20,900 | — | — |
| 2021-04-19 | $23.53 | $26.54 | 30,600 | — | — |
| 2021-04-16 | $24.06 | $27.13 | 33,500 | — | — |
| 2021-04-15 | $22.80 | $25.71 | 17,400 | — | — |
| 2021-04-14 | $23.55 | $26.56 | 6,700 | — | — |
| 2021-04-13 | $23.74 | $26.77 | 17,800 | — | — |
| 2021-04-12 | $24.01 | $27.08 | 47,100 | — | — |
| 2021-04-09 | $24.64 | $27.79 | 35,200 | — | — |
| 2021-04-08 | $23.90 | $26.95 | 15,700 | — | — |
| 2021-04-07 | $24.50 | $27.63 | 43,100 | — | — |
| 2021-04-06 | $24.28 | $27.38 | 30,400 | — | — |
| 2021-04-05 | $23.50 | $26.50 | 20,200 | — | — |
| 2021-04-01 | $22.70 | $25.60 | 20,900 | — | — |
| 2021-03-31 | $21.93 | $24.73 | 27,400 | — | — |
| 2021-03-30 | $21.27 | $23.99 | 29,600 | — | — |
| 2021-03-29 | $21.00 | $23.68 | 18,300 | — | — |
| 2021-03-26 | $21.49 | $24.24 | 8,000 | — | — |
| 2021-03-25 | $21.54 | $24.29 | 20,100 | — | — |
| 2021-03-24 | $22.20 | $25.04 | 13,400 | — | — |
| 2021-03-23 | $22.83 | $25.75 | 30,700 | — | — |
| 2021-03-22 | $23.30 | $26.28 | 46,500 | — | — |
| 2021-03-19 | $24.29 | $27.39 | 48,200 | — | — |
| 2021-03-18 | $25.20 | $28.42 | 30,400 | — | — |
| 2021-03-17 | $24.28 | $27.38 | 23,900 | — | — |
| 2021-03-16 | $25.42 | $28.67 | 32,800 | — | — |
| 2021-03-15 | $24.83 | $28.00 | 55,800 | — | — |
| 2021-03-12 | $23.50 | $26.50 | 12,200 | — | — |
| 2021-03-11 | $22.84 | $25.76 | 35,900 | — | — |
| 2021-03-10 | $22.89 | $25.82 | 23,300 | — | — |
| 2021-03-09 | $22.49 | $25.36 | 21,300 | — | — |
| 2021-03-08 | $21.34 | $24.07 | 15,500 | — | — |
| 2021-03-05 | $20.42 | $23.03 | 60,600 | — | — |
| 2021-03-04 | $21.12 | $23.82 | 16,700 | — | — |
| 2021-03-03 | $21.60 | $24.36 | 10,400 | — | — |
| 2021-03-02 | $22.69 | $25.59 | 4,700 | — | — |
| 2021-03-01 | $22.87 | $25.79 | 13,200 | — | — |
| 2021-02-26 | $21.86 | $24.65 | 9,700 | — | — |
| 2021-02-25 | $21.49 | $24.24 | 13,400 | — | — |
| 2021-02-24 | $23.65 | $26.67 | 20,000 | — | — |
| 2021-02-23 | $23.11 | $26.06 | 37,200 | — | — |
| 2021-02-22 | $24.86 | $28.04 | 89,700 | — | — |
| 2021-02-19 | $23.87 | $26.92 | 40,600 | — | — |
| 2021-02-18 | $22.81 | $25.72 | 4,900 | — | — |
| 2021-02-17 | $22.50 | $25.38 | 6,800 | — | — |
| 2021-02-16 | $23.30 | $26.28 | 14,500 | — | — |
| 2021-02-12 | $22.86 | $25.78 | 10,100 | — | — |
| 2021-02-11 | $22.25 | $25.09 | 13,800 | — | — |
| 2021-02-10 | $23.40 | $26.39 | 18,000 | — | — |
| 2021-02-09 | $23.75 | $26.78 | 19,000 | — | — |
| 2021-02-08 | $22.50 | $25.38 | 25,600 | — | — |
| 2021-02-05 | $21.16 | $23.86 | 11,900 | — | — |
| 2021-02-04 | $20.75 | $23.40 | 10,400 | — | — |
| 2021-02-03 | $21.00 | $23.68 | 7,500 | — | — |
| 2021-02-02 | $20.81 | $23.47 | 18,300 | — | — |
| 2021-02-01 | $21.20 | $23.91 | 26,400 | — | — |
| 2021-01-29 | $19.57 | $22.07 | 39,100 | — | — |
| 2021-01-28 | $21.08 | $23.77 | 16,200 | — | — |
| 2021-01-27 | $19.80 | $22.33 | 29,300 | — | — |
| 2021-01-26 | $21.90 | $24.70 | 20,400 | — | — |
| 2021-01-25 | $22.38 | $25.24 | 20,000 | — | — |
| 2021-01-22 | $22.07 | $24.89 | 13,000 | — | — |
| 2021-01-21 | $22.29 | $25.14 | 18,800 | — | — |
| 2021-01-20 | $22.44 | $25.31 | 14,400 | — | — |
| 2021-01-19 | $22.21 | $25.05 | 28,000 | — | — |
| 2021-01-15 | $21.48 | $24.22 | 14,700 | — | — |
| 2021-01-14 | $21.25 | $23.97 | 18,400 | — | — |
| 2021-01-13 | $22.09 | $24.91 | 31,600 | — | — |
| 2021-01-12 | $22.01 | $24.82 | 57,200 | — | — |
| 2021-01-11 | $19.70 | $22.22 | 34,900 | — | — |
| 2021-01-08 | $19.26 | $21.72 | 46,900 | — | — |
| 2021-01-07 | $18.92 | $21.34 | 9,600 | — | — |
| 2021-01-06 | $18.91 | $21.33 | 37,500 | — | — |
| 2021-01-05 | $17.95 | $20.24 | 20,800 | — | — |
| 2021-01-04 | $17.30 | $19.51 | 64,700 | — | — |