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
- 2004-06-01 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 | $27.58 | $27.58 | 251,000 | — | — |
| 2021-12-30 | $28.20 | $28.20 | 179,400 | — | — |
| 2021-12-29 | $28.25 | $28.25 | 139,300 | — | — |
| 2021-12-28 | $28.37 | $28.37 | 151,000 | — | — |
| 2021-12-27 | $28.95 | $28.95 | 224,200 | — | — |
| 2021-12-23 | $28.21 | $28.21 | 148,900 | — | — |
| 2021-12-22 | $27.64 | $27.64 | 183,900 | — | — |
| 2021-12-21 | $26.65 | $26.65 | 121,800 | — | — |
| 2021-12-20 | $25.43 | $25.43 | 172,500 | — | — |
| 2021-12-17 | $25.85 | $25.85 | 1,315,800 | — | — |
| 2021-12-16 | $24.91 | $24.91 | 294,400 | — | — |
| 2021-12-15 | $24.98 | $24.98 | 203,100 | — | — |
| 2021-12-14 | $24.35 | $24.35 | 167,100 | — | — |
| 2021-12-13 | $25.10 | $25.10 | 208,200 | — | — |
| 2021-12-10 | $25.37 | $25.37 | 161,000 | — | — |
| 2021-12-09 | $25.67 | $25.67 | 217,900 | — | — |
| 2021-12-08 | $26.48 | $26.48 | 104,700 | — | — |
| 2021-12-07 | $26.49 | $26.49 | 147,800 | — | — |
| 2021-12-06 | $25.87 | $25.87 | 279,900 | — | — |
| 2021-12-03 | $25.64 | $25.64 | 208,800 | — | — |
| 2021-12-02 | $26.55 | $26.55 | 116,200 | — | — |
| 2021-12-01 | $25.49 | $25.49 | 196,500 | — | — |
| 2021-11-30 | $25.75 | $25.75 | 387,000 | — | — |
| 2021-11-29 | $26.67 | $26.67 | 187,900 | — | — |
| 2021-11-26 | $27.22 | $27.22 | 118,400 | — | — |
| 2021-11-24 | $28.85 | $28.85 | 154,600 | — | — |
| 2021-11-23 | $28.16 | $28.16 | 152,800 | — | — |
| 2021-11-22 | $28.40 | $28.40 | 142,600 | — | — |
| 2021-11-19 | $28.52 | $28.52 | 83,500 | — | — |
| 2021-11-18 | $28.85 | $28.85 | 143,300 | — | — |
| 2021-11-17 | $29.51 | $29.51 | 245,500 | — | — |
| 2021-11-16 | $29.54 | $29.54 | 146,900 | — | — |
| 2021-11-15 | $29.07 | $29.07 | 263,400 | — | — |
| 2021-11-12 | $29.74 | $29.74 | 110,900 | — | — |
| 2021-11-11 | $29.56 | $29.56 | 132,200 | — | — |
| 2021-11-10 | $29.56 | $29.56 | 161,800 | — | — |
| 2021-11-09 | $29.77 | $29.77 | 126,200 | — | — |
| 2021-11-08 | $30.53 | $30.53 | 157,100 | — | — |
| 2021-11-05 | $30.97 | $30.97 | 307,400 | — | — |
| 2021-11-04 | $30.48 | $30.48 | 296,400 | — | — |
| 2021-11-03 | $30.89 | $30.89 | 204,700 | — | — |
| 2021-11-02 | $29.57 | $29.57 | 100,000 | — | — |
| 2021-11-01 | $29.37 | $29.37 | 191,100 | — | — |
| 2021-10-29 | $28.60 | $28.60 | 236,900 | — | — |
| 2021-10-28 | $28.45 | $28.45 | 134,100 | — | — |
| 2021-10-27 | $28.31 | $28.31 | 133,200 | — | — |
| 2021-10-26 | $28.49 | $28.49 | 276,500 | — | — |
| 2021-10-25 | $28.51 | $28.51 | 113,600 | — | — |
| 2021-10-22 | $28.54 | $28.54 | 112,400 | — | — |
| 2021-10-21 | $28.76 | $28.76 | 192,000 | — | — |
| 2021-10-20 | $28.36 | $28.36 | 180,700 | — | — |
| 2021-10-19 | $27.79 | $27.79 | 245,100 | — | — |
| 2021-10-18 | $27.23 | $27.23 | 199,200 | — | — |
| 2021-10-15 | $27.37 | $27.37 | 419,400 | — | — |
| 2021-10-14 | $25.76 | $25.76 | 142,300 | — | — |
| 2021-10-13 | $25.93 | $25.93 | 116,800 | — | — |
| 2021-10-12 | $25.92 | $25.92 | 159,900 | — | — |
| 2021-10-11 | $25.62 | $25.62 | 172,700 | — | — |
| 2021-10-08 | $25.94 | $25.94 | 155,700 | — | — |
| 2021-10-07 | $26.63 | $26.63 | 172,900 | — | — |
| 2021-10-06 | $26.74 | $26.74 | 324,000 | — | — |
| 2021-10-05 | $27.51 | $27.51 | 326,500 | — | — |
| 2021-10-04 | $26.20 | $26.20 | 395,600 | — | — |
| 2021-10-01 | $26.30 | $26.30 | 322,300 | — | — |
| 2021-09-30 | $25.94 | $25.94 | 1,036,300 | — | — |
| 2021-09-29 | $23.36 | $23.36 | 249,900 | — | — |
| 2021-09-28 | $23.42 | $23.42 | 166,800 | — | — |
| 2021-09-27 | $24.23 | $24.23 | 148,000 | — | — |
| 2021-09-24 | $24.19 | $24.19 | 189,700 | — | — |
| 2021-09-23 | $24.31 | $24.31 | 186,100 | — | — |
| 2021-09-22 | $24.22 | $24.22 | 264,100 | — | — |
| 2021-09-21 | $23.96 | $23.96 | 318,300 | — | — |
| 2021-09-20 | $24.08 | $24.08 | 466,000 | — | — |
| 2021-09-17 | $25.31 | $25.31 | 796,300 | — | — |
| 2021-09-16 | $26.97 | $26.97 | 177,700 | — | — |
| 2021-09-15 | $27.18 | $27.18 | 170,700 | — | — |
| 2021-09-14 | $27.29 | $27.29 | 458,600 | — | — |
| 2021-09-13 | $27.10 | $27.10 | 290,900 | — | — |
| 2021-09-10 | $27.10 | $27.10 | 131,500 | — | — |
| 2021-09-09 | $27.46 | $27.46 | 183,600 | — | — |
| 2021-09-08 | $27.53 | $27.53 | 310,100 | — | — |
| 2021-09-07 | $27.94 | $27.94 | 139,400 | — | — |
| 2021-09-03 | $28.41 | $28.41 | 260,300 | — | — |
| 2021-09-02 | $28.50 | $28.50 | 204,700 | — | — |
| 2021-09-01 | $29.20 | $29.20 | 267,800 | — | — |
| 2021-08-31 | $28.30 | $28.30 | 145,900 | — | — |
| 2021-08-30 | $28.49 | $28.49 | 111,300 | — | — |
| 2021-08-27 | $28.22 | $28.22 | 136,700 | — | — |
| 2021-08-26 | $27.58 | $27.58 | 160,900 | — | — |
| 2021-08-25 | $27.67 | $27.67 | 181,500 | — | — |
| 2021-08-24 | $27.91 | $27.91 | 112,200 | — | — |
| 2021-08-23 | $27.82 | $27.82 | 95,700 | — | — |
| 2021-08-20 | $27.96 | $27.96 | 152,300 | — | — |
| 2021-08-19 | $27.36 | $27.36 | 220,900 | — | — |
| 2021-08-18 | $26.95 | $26.95 | 133,200 | — | — |
| 2021-08-17 | $27.30 | $27.30 | 217,000 | — | — |
| 2021-08-16 | $27.03 | $27.03 | 215,300 | — | — |
| 2021-08-13 | $27.14 | $27.14 | 172,800 | — | — |
| 2021-08-12 | $27.29 | $27.29 | 147,100 | — | — |
| 2021-08-11 | $27.04 | $27.04 | 528,500 | — | — |
| 2021-08-10 | $26.97 | $26.97 | 166,100 | — | — |
| 2021-08-09 | $27.06 | $27.06 | 151,100 | — | — |
| 2021-08-06 | $27.18 | $27.18 | 88,800 | — | — |
| 2021-08-05 | $27.55 | $27.55 | 200,200 | — | — |
| 2021-08-04 | $26.92 | $26.92 | 331,400 | — | — |
| 2021-08-03 | $27.25 | $27.25 | 440,300 | — | — |
| 2021-08-02 | $26.97 | $26.97 | 278,000 | — | — |
| 2021-07-30 | $26.63 | $26.63 | 211,700 | — | — |
| 2021-07-29 | $26.50 | $26.50 | 94,900 | — | — |
| 2021-07-28 | $26.43 | $26.43 | 188,700 | — | — |
| 2021-07-27 | $26.57 | $26.57 | 209,900 | — | — |
| 2021-07-26 | $26.10 | $26.10 | 125,900 | — | — |
| 2021-07-23 | $26.16 | $26.16 | 104,100 | — | — |
| 2021-07-22 | $26.01 | $26.01 | 114,200 | — | — |
| 2021-07-21 | $26.49 | $26.49 | 159,000 | — | — |
| 2021-07-20 | $25.81 | $25.81 | 209,400 | — | — |
| 2021-07-19 | $24.76 | $24.76 | 288,700 | — | — |
| 2021-07-16 | $25.98 | $25.98 | 309,200 | — | — |
| 2021-07-15 | $26.06 | $26.06 | 582,000 | — | — |
| 2021-07-14 | $26.43 | $26.43 | 376,500 | — | — |
| 2021-07-13 | $27.44 | $27.44 | 618,400 | — | — |
| 2021-07-12 | $28.41 | $28.41 | 588,900 | — | — |
| 2021-07-09 | $28.11 | $28.11 | 309,100 | — | — |
| 2021-07-08 | $27.32 | $27.32 | 303,900 | — | — |
| 2021-07-07 | $27.24 | $27.24 | 186,800 | — | — |
| 2021-07-06 | $27.12 | $27.12 | 178,600 | — | — |
| 2021-07-02 | $26.77 | $26.77 | 139,500 | — | — |
| 2021-07-01 | $27.39 | $27.39 | 143,500 | — | — |
| 2021-06-30 | $27.13 | $27.13 | 227,500 | — | — |
| 2021-06-29 | $27.04 | $27.04 | 226,300 | — | — |
| 2021-06-28 | $27.44 | $27.44 | 189,400 | — | — |
| 2021-06-25 | $27.90 | $27.90 | 639,900 | — | — |
| 2021-06-24 | $28.07 | $28.07 | 221,800 | — | — |
| 2021-06-23 | $27.48 | $27.48 | 213,600 | — | — |
| 2021-06-22 | $26.78 | $26.78 | 206,900 | — | — |
| 2021-06-21 | $25.85 | $25.85 | 210,200 | — | — |
| 2021-06-18 | $25.47 | $25.47 | 704,600 | — | — |
| 2021-06-17 | $25.74 | $25.74 | 190,000 | — | — |
| 2021-06-16 | $25.33 | $25.33 | 208,300 | — | — |
| 2021-06-15 | $25.49 | $25.49 | 278,700 | — | — |
| 2021-06-14 | $25.29 | $25.29 | 245,000 | — | — |
| 2021-06-11 | $25.23 | $25.23 | 124,000 | — | — |
| 2021-06-10 | $25.32 | $25.32 | 122,200 | — | — |
| 2021-06-09 | $25.64 | $25.64 | 158,800 | — | — |
| 2021-06-08 | $25.04 | $25.04 | 204,100 | — | — |
| 2021-06-07 | $24.01 | $24.01 | 198,600 | — | — |
| 2021-06-04 | $23.33 | $23.33 | 106,100 | — | — |
| 2021-06-03 | $22.99 | $22.99 | 104,800 | — | — |
| 2021-06-02 | $23.61 | $23.61 | 170,700 | — | — |
| 2021-06-01 | $23.49 | $23.49 | 173,700 | — | — |
| 2021-05-28 | $23.12 | $23.12 | 236,500 | — | — |
| 2021-05-27 | $23.40 | $23.40 | 282,800 | — | — |
| 2021-05-26 | $23.70 | $23.70 | 231,400 | — | — |
| 2021-05-25 | $23.85 | $23.85 | 184,700 | — | — |
| 2021-05-24 | $23.97 | $23.97 | 131,300 | — | — |
| 2021-05-21 | $23.68 | $23.68 | 121,900 | — | — |
| 2021-05-20 | $23.18 | $23.18 | 114,900 | — | — |
| 2021-05-19 | $22.92 | $22.92 | 172,700 | — | — |
| 2021-05-18 | $23.27 | $23.27 | 103,800 | — | — |
| 2021-05-17 | $23.14 | $23.14 | 99,700 | — | — |
| 2021-05-14 | $22.95 | $22.95 | 103,800 | — | — |
| 2021-05-13 | $22.79 | $22.79 | 144,800 | — | — |
| 2021-05-12 | $22.39 | $22.39 | 137,400 | — | — |
| 2021-05-11 | $23.14 | $23.14 | 160,600 | — | — |
| 2021-05-10 | $23.13 | $23.13 | 245,700 | — | — |
| 2021-05-07 | $24.11 | $24.11 | 118,200 | — | — |
| 2021-05-06 | $23.96 | $23.96 | 150,000 | — | — |
| 2021-05-05 | $24.14 | $24.14 | 151,300 | — | — |
| 2021-05-04 | $23.80 | $23.80 | 158,400 | — | — |
| 2021-05-03 | $24.63 | $24.63 | 321,500 | — | — |
| 2021-04-30 | $24.30 | $24.30 | 201,400 | — | — |
| 2021-04-29 | $24.22 | $24.22 | 159,900 | — | — |
| 2021-04-28 | $24.41 | $24.41 | 154,200 | — | — |
| 2021-04-27 | $24.82 | $24.82 | 163,100 | — | — |
| 2021-04-26 | $25.12 | $25.12 | 236,300 | — | — |
| 2021-04-23 | $25.07 | $25.07 | 326,700 | — | — |
| 2021-04-22 | $24.16 | $24.16 | 328,300 | — | — |
| 2021-04-21 | $24.00 | $24.00 | 191,100 | — | — |
| 2021-04-20 | $23.54 | $23.54 | 297,700 | — | — |
| 2021-04-19 | $23.93 | $23.93 | 138,700 | — | — |
| 2021-04-16 | $24.23 | $24.23 | 164,400 | — | — |
| 2021-04-15 | $24.21 | $24.21 | 141,400 | — | — |
| 2021-04-14 | $23.87 | $23.87 | 180,600 | — | — |
| 2021-04-13 | $24.03 | $24.03 | 176,500 | — | — |
| 2021-04-12 | $23.34 | $23.34 | 227,700 | — | — |
| 2021-04-09 | $23.77 | $23.77 | 251,000 | — | — |
| 2021-04-08 | $24.17 | $24.17 | 385,700 | — | — |
| 2021-04-07 | $23.60 | $23.60 | 291,600 | — | — |
| 2021-04-06 | $24.06 | $24.06 | 603,100 | — | — |
| 2021-04-05 | $23.57 | $23.57 | 202,000 | — | — |
| 2021-04-01 | $23.15 | $23.15 | 263,800 | — | — |
| 2021-03-31 | $23.40 | $23.40 | 697,600 | — | — |
| 2021-03-30 | $22.47 | $22.47 | 918,600 | — | — |
| 2021-03-29 | $20.83 | $20.83 | 345,100 | — | — |
| 2021-03-26 | $21.12 | $21.12 | 176,900 | — | — |
| 2021-03-25 | $21.12 | $21.12 | 388,500 | — | — |
| 2021-03-24 | $20.61 | $20.61 | 515,300 | — | — |
| 2021-03-23 | $21.04 | $21.04 | 399,300 | — | — |
| 2021-03-22 | $21.47 | $21.47 | 302,700 | — | — |
| 2021-03-19 | $21.32 | $21.32 | 640,600 | — | — |
| 2021-03-18 | $21.86 | $21.86 | 270,500 | — | — |
| 2021-03-17 | $23.25 | $23.25 | 332,500 | — | — |
| 2021-03-16 | $22.89 | $22.89 | 206,200 | — | — |
| 2021-03-15 | $22.70 | $22.70 | 178,800 | — | — |
| 2021-03-12 | $22.93 | $22.93 | 248,900 | — | — |
| 2021-03-11 | $22.73 | $22.73 | 218,000 | — | — |
| 2021-03-10 | $22.26 | $22.26 | 289,400 | — | — |
| 2021-03-09 | $21.77 | $21.77 | 260,300 | — | — |
| 2021-03-08 | $21.29 | $21.29 | 176,600 | — | — |
| 2021-03-05 | $21.06 | $21.06 | 352,700 | — | — |
| 2021-03-04 | $20.64 | $20.64 | 307,800 | — | — |
| 2021-03-03 | $21.55 | $21.55 | 213,200 | — | — |
| 2021-03-02 | $21.08 | $21.08 | 235,700 | — | — |
| 2021-03-01 | $21.26 | $21.26 | 186,200 | — | — |
| 2021-02-26 | $20.95 | $20.95 | 280,600 | — | — |
| 2021-02-25 | $20.45 | $20.45 | 180,300 | — | — |
| 2021-02-24 | $20.51 | $20.51 | 193,800 | — | — |
| 2021-02-23 | $20.15 | $20.15 | 274,700 | — | — |
| 2021-02-22 | $20.37 | $20.37 | 251,700 | — | — |
| 2021-02-19 | $20.20 | $20.20 | 275,800 | — | — |
| 2021-02-18 | $20.51 | $20.51 | 322,800 | — | — |
| 2021-02-17 | $20.92 | $20.92 | 462,900 | — | — |
| 2021-02-16 | $20.65 | $20.65 | 363,900 | — | — |
| 2021-02-12 | $21.19 | $21.19 | 340,000 | — | — |
| 2021-02-11 | $21.58 | $21.58 | 435,300 | — | — |
| 2021-02-10 | $21.03 | $21.03 | 265,100 | — | — |
| 2021-02-09 | $21.13 | $21.13 | 303,100 | — | — |
| 2021-02-08 | $21.06 | $21.06 | 361,400 | — | — |
| 2021-02-05 | $20.19 | $20.19 | 263,300 | — | — |
| 2021-02-04 | $19.60 | $19.60 | 404,000 | — | — |
| 2021-02-03 | $19.24 | $19.24 | 250,900 | — | — |
| 2021-02-02 | $19.26 | $19.26 | 308,200 | — | — |
| 2021-02-01 | $18.92 | $18.92 | 607,000 | — | — |
| 2021-01-29 | $18.74 | $18.74 | 284,600 | — | — |
| 2021-01-28 | $18.75 | $18.75 | 325,300 | — | — |
| 2021-01-27 | $19.02 | $19.02 | 499,500 | — | — |
| 2021-01-26 | $18.83 | $18.83 | 371,700 | — | — |
| 2021-01-25 | $18.55 | $18.55 | 338,900 | — | — |
| 2021-01-22 | $18.20 | $18.20 | 190,800 | — | — |
| 2021-01-21 | $18.48 | $18.48 | 384,700 | — | — |
| 2021-01-20 | $18.76 | $18.76 | 450,700 | — | — |
| 2021-01-19 | $17.97 | $17.97 | 357,800 | — | — |
| 2021-01-15 | $18.01 | $18.01 | 287,600 | — | — |
| 2021-01-14 | $18.61 | $18.61 | 347,600 | — | — |
| 2021-01-13 | $18.58 | $18.58 | 490,000 | — | — |
| 2021-01-12 | $18.49 | $18.49 | 371,300 | — | — |
| 2021-01-11 | $19.10 | $19.10 | 532,800 | — | — |
| 2021-01-08 | $18.57 | $18.57 | 532,400 | — | — |
| 2021-01-07 | $18.57 | $18.57 | 1,236,400 | — | — |
| 2021-01-06 | $16.19 | $16.19 | 535,300 | — | — |
| 2021-01-05 | $15.53 | $15.53 | 292,800 | — | — |
| 2021-01-04 | $15.44 | $15.44 | 348,300 | — | — |