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
- 2007-11-09 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 | $22.25 | $22.25 | 37,800 | — | — |
| 2021-12-30 | $22.11 | $22.11 | 47,700 | — | — |
| 2021-12-29 | $22.00 | $22.00 | 45,500 | — | — |
| 2021-12-28 | $22.81 | $22.81 | 168,200 | — | — |
| 2021-12-27 | $23.45 | $23.45 | 62,300 | — | — |
| 2021-12-23 | $23.01 | $23.01 | 43,300 | — | — |
| 2021-12-22 | $22.50 | $22.50 | 70,000 | — | — |
| 2021-12-21 | $22.38 | $22.38 | 79,600 | — | — |
| 2021-12-20 | $22.27 | $22.27 | 120,000 | — | — |
| 2021-12-17 | $22.56 | $22.56 | 641,900 | — | — |
| 2021-12-16 | $21.94 | $21.94 | 228,800 | — | — |
| 2021-12-15 | $22.71 | $22.71 | 116,400 | — | — |
| 2021-12-14 | $22.20 | $22.20 | 147,400 | — | — |
| 2021-12-13 | $22.63 | $22.63 | 105,200 | — | — |
| 2021-12-10 | $21.42 | $21.42 | 134,100 | — | — |
| 2021-12-09 | $21.96 | $21.96 | 69,900 | — | — |
| 2021-12-08 | $22.61 | $22.61 | 47,700 | — | — |
| 2021-12-07 | $22.07 | $22.07 | 76,300 | — | — |
| 2021-12-06 | $22.21 | $22.21 | 72,800 | — | — |
| 2021-12-03 | $20.97 | $20.97 | 99,200 | — | — |
| 2021-12-02 | $20.93 | $20.93 | 161,100 | — | — |
| 2021-12-01 | $19.71 | $19.71 | 184,700 | — | — |
| 2021-11-30 | $18.89 | $18.89 | 308,500 | — | — |
| 2021-11-29 | $19.42 | $19.42 | 160,300 | — | — |
| 2021-11-26 | $21.25 | $21.25 | 69,900 | — | — |
| 2021-11-24 | $21.45 | $21.45 | 147,000 | — | — |
| 2021-11-23 | $21.55 | $21.55 | 135,300 | — | — |
| 2021-11-22 | $22.31 | $22.31 | 115,400 | — | — |
| 2021-11-19 | $23.69 | $23.69 | 126,700 | — | — |
| 2021-11-18 | $24.62 | $24.62 | 129,100 | — | — |
| 2021-11-17 | $24.79 | $24.79 | 139,100 | — | — |
| 2021-11-16 | $24.84 | $24.84 | 87,300 | — | — |
| 2021-11-15 | $24.99 | $24.99 | 88,700 | — | — |
| 2021-11-12 | $25.16 | $25.16 | 61,400 | — | — |
| 2021-11-11 | $25.00 | $25.00 | 92,700 | — | — |
| 2021-11-10 | $25.31 | $25.31 | 80,900 | — | — |
| 2021-11-09 | $24.94 | $24.94 | 125,800 | — | — |
| 2021-11-08 | $25.90 | $25.90 | 59,100 | — | — |
| 2021-11-05 | $26.26 | $26.26 | 82,600 | — | — |
| 2021-11-04 | $25.11 | $25.11 | 67,100 | — | — |
| 2021-11-03 | $25.35 | $25.35 | 60,300 | — | — |
| 2021-11-02 | $25.08 | $25.08 | 56,900 | — | — |
| 2021-11-01 | $25.87 | $25.87 | 58,200 | — | — |
| 2021-10-29 | $24.99 | $24.99 | 65,700 | — | — |
| 2021-10-28 | $25.00 | $25.00 | 39,400 | — | — |
| 2021-10-27 | $25.02 | $25.02 | 58,300 | — | — |
| 2021-10-26 | $25.01 | $25.01 | 67,800 | — | — |
| 2021-10-25 | $25.16 | $25.16 | 60,500 | — | — |
| 2021-10-22 | $24.40 | $24.40 | 59,100 | — | — |
| 2021-10-21 | $24.77 | $24.77 | 73,500 | — | — |
| 2021-10-20 | $24.41 | $24.41 | 33,700 | — | — |
| 2021-10-19 | $24.50 | $24.50 | 56,300 | — | — |
| 2021-10-18 | $24.68 | $24.68 | 46,100 | — | — |
| 2021-10-15 | $25.18 | $25.18 | 61,700 | — | — |
| 2021-10-14 | $25.25 | $25.25 | 60,600 | — | — |
| 2021-10-13 | $25.20 | $25.20 | 30,500 | — | — |
| 2021-10-12 | $25.29 | $25.29 | 29,400 | — | — |
| 2021-10-11 | $25.92 | $25.92 | 33,000 | — | — |
| 2021-10-08 | $26.29 | $26.29 | 32,200 | — | — |
| 2021-10-07 | $26.52 | $26.52 | 35,600 | — | — |
| 2021-10-06 | $26.10 | $26.10 | 65,300 | — | — |
| 2021-10-05 | $26.60 | $26.60 | 45,600 | — | — |
| 2021-10-04 | $26.02 | $26.02 | 62,300 | — | — |
| 2021-10-01 | $25.94 | $25.94 | 71,000 | — | — |
| 2021-09-30 | $25.61 | $25.61 | 80,800 | — | — |
| 2021-09-29 | $25.96 | $25.96 | 31,500 | — | — |
| 2021-09-28 | $26.12 | $26.12 | 48,400 | — | — |
| 2021-09-27 | $26.60 | $26.60 | 38,400 | — | — |
| 2021-09-24 | $26.26 | $26.26 | 42,000 | — | — |
| 2021-09-23 | $26.09 | $26.09 | 41,900 | — | — |
| 2021-09-22 | $25.93 | $25.93 | 39,000 | — | — |
| 2021-09-21 | $25.86 | $25.86 | 141,900 | — | — |
| 2021-09-20 | $25.96 | $25.96 | 154,400 | — | — |
| 2021-09-17 | $26.60 | $26.60 | 308,100 | — | — |
| 2021-09-16 | $26.04 | $26.04 | 125,500 | — | — |
| 2021-09-15 | $25.77 | $25.77 | 154,500 | — | — |
| 2021-09-14 | $26.06 | $26.06 | 82,200 | — | — |
| 2021-09-13 | $26.52 | $26.52 | 91,800 | — | — |
| 2021-09-10 | $26.22 | $26.22 | 90,100 | — | — |
| 2021-09-09 | $26.61 | $26.61 | 77,800 | — | — |
| 2021-09-08 | $27.10 | $27.10 | 85,200 | — | — |
| 2021-09-07 | $26.51 | $26.51 | 85,200 | — | — |
| 2021-09-03 | $27.02 | $27.02 | 88,000 | — | — |
| 2021-09-02 | $26.29 | $26.29 | 99,800 | — | — |
| 2021-09-01 | $26.20 | $26.20 | 37,600 | — | — |
| 2021-08-31 | $26.30 | $26.30 | 87,900 | — | — |
| 2021-08-30 | $26.20 | $26.20 | 127,600 | — | — |
| 2021-08-27 | $26.54 | $26.54 | 140,200 | — | — |
| 2021-08-26 | $26.08 | $26.08 | 41,600 | — | — |
| 2021-08-25 | $26.62 | $26.62 | 58,900 | — | — |
| 2021-08-24 | $26.49 | $26.49 | 48,400 | — | — |
| 2021-08-23 | $26.79 | $26.79 | 49,300 | — | — |
| 2021-08-20 | $26.59 | $26.59 | 55,300 | — | — |
| 2021-08-19 | $26.02 | $26.02 | 67,500 | — | — |
| 2021-08-18 | $25.83 | $25.83 | 120,300 | — | — |
| 2021-08-17 | $26.09 | $26.09 | 85,500 | — | — |
| 2021-08-16 | $27.22 | $27.22 | 94,500 | — | — |
| 2021-08-13 | $27.70 | $27.70 | 52,600 | — | — |
| 2021-08-12 | $27.50 | $27.50 | 203,000 | — | — |
| 2021-08-11 | $27.63 | $27.63 | 234,000 | — | — |
| 2021-08-10 | $26.14 | $26.14 | 425,300 | — | — |
| 2021-08-09 | $29.01 | $29.01 | 46,000 | — | — |
| 2021-08-06 | $29.10 | $29.10 | 104,400 | — | — |
| 2021-08-05 | $29.09 | $29.09 | 103,900 | — | — |
| 2021-08-04 | $28.95 | $28.95 | 99,600 | — | — |
| 2021-08-03 | $29.92 | $29.92 | 147,300 | — | — |
| 2021-08-02 | $29.78 | $29.78 | 98,900 | — | — |
| 2021-07-30 | $29.62 | $29.62 | 81,200 | — | — |
| 2021-07-29 | $29.14 | $29.14 | 50,000 | — | — |
| 2021-07-28 | $28.74 | $28.74 | 280,400 | — | — |
| 2021-07-27 | $28.48 | $28.48 | 103,300 | — | — |
| 2021-07-26 | $28.54 | $28.54 | 37,800 | — | — |
| 2021-07-23 | $28.47 | $28.47 | 47,400 | — | — |
| 2021-07-22 | $28.35 | $28.35 | 46,700 | — | — |
| 2021-07-21 | $28.42 | $28.42 | 90,900 | — | — |
| 2021-07-20 | $28.36 | $28.36 | 96,800 | — | — |
| 2021-07-19 | $28.19 | $28.19 | 92,000 | — | — |
| 2021-07-16 | $28.51 | $28.51 | 86,700 | — | — |
| 2021-07-15 | $28.40 | $28.40 | 80,300 | — | — |
| 2021-07-14 | $28.52 | $28.52 | 71,400 | — | — |
| 2021-07-13 | $28.68 | $28.68 | 63,200 | — | — |
| 2021-07-12 | $29.13 | $29.13 | 78,300 | — | — |
| 2021-07-09 | $28.49 | $28.49 | 101,700 | — | — |
| 2021-07-08 | $28.03 | $28.03 | 138,500 | — | — |
| 2021-07-07 | $28.59 | $28.59 | 106,700 | — | — |
| 2021-07-06 | $28.51 | $28.51 | 179,900 | — | — |
| 2021-07-02 | $28.51 | $28.51 | 76,700 | — | — |
| 2021-07-01 | $28.45 | $28.45 | 90,500 | — | — |
| 2021-06-30 | $28.34 | $28.34 | 77,200 | — | — |
| 2021-06-29 | $28.40 | $28.40 | 50,200 | — | — |
| 2021-06-28 | $28.36 | $28.36 | 104,900 | — | — |
| 2021-06-25 | $28.26 | $28.26 | 577,500 | — | — |
| 2021-06-24 | $29.43 | $29.43 | 79,400 | — | — |
| 2021-06-23 | $28.54 | $28.54 | 94,200 | — | — |
| 2021-06-22 | $28.58 | $28.58 | 112,400 | — | — |
| 2021-06-21 | $29.41 | $29.41 | 131,300 | — | — |
| 2021-06-18 | $29.06 | $29.06 | 208,900 | — | — |
| 2021-06-17 | $29.11 | $29.11 | 200,800 | — | — |
| 2021-06-16 | $28.77 | $28.77 | 120,200 | — | — |
| 2021-06-15 | $28.71 | $28.71 | 219,300 | — | — |
| 2021-06-14 | $28.51 | $28.51 | 118,600 | — | — |
| 2021-06-11 | $28.30 | $28.30 | 94,900 | — | — |
| 2021-06-10 | $28.20 | $28.20 | 75,700 | — | — |
| 2021-06-09 | $28.31 | $28.31 | 101,500 | — | — |
| 2021-06-08 | $28.57 | $28.57 | 147,800 | — | — |
| 2021-06-07 | $28.62 | $28.62 | 84,400 | — | — |
| 2021-06-04 | $28.43 | $28.43 | 113,200 | — | — |
| 2021-06-03 | $28.67 | $28.67 | 143,700 | — | — |
| 2021-06-02 | $29.04 | $29.04 | 91,800 | — | — |
| 2021-06-01 | $29.40 | $29.40 | 180,000 | — | — |
| 2021-05-28 | $28.00 | $28.00 | 114,500 | — | — |
| 2021-05-27 | $28.05 | $28.05 | 214,300 | — | — |
| 2021-05-26 | $28.01 | $28.01 | 251,500 | — | — |
| 2021-05-25 | $28.00 | $28.00 | 129,900 | — | — |
| 2021-05-24 | $27.90 | $27.90 | 182,700 | — | — |
| 2021-05-21 | $28.11 | $28.11 | 72,200 | — | — |
| 2021-05-20 | $28.10 | $28.10 | 87,500 | — | — |
| 2021-05-19 | $28.01 | $28.01 | 120,200 | — | — |
| 2021-05-18 | $28.00 | $28.00 | 124,400 | — | — |
| 2021-05-17 | $28.02 | $28.02 | 292,500 | — | — |
| 2021-05-14 | $27.37 | $27.37 | 391,300 | — | — |
| 2021-05-13 | $25.71 | $25.71 | 269,100 | — | — |
| 2021-05-12 | $27.72 | $27.72 | 359,900 | — | — |
| 2021-05-11 | $26.48 | $26.48 | 531,200 | — | — |
| 2021-05-10 | $30.46 | $30.46 | 262,900 | — | — |
| 2021-05-07 | $30.82 | $30.82 | 177,500 | — | — |
| 2021-05-06 | $29.42 | $29.42 | 83,600 | — | — |
| 2021-05-05 | $29.93 | $29.93 | 67,900 | — | — |
| 2021-05-04 | $30.54 | $30.54 | 53,500 | — | — |
| 2021-05-03 | $31.00 | $31.00 | 119,200 | — | — |
| 2021-04-30 | $30.46 | $30.46 | 78,600 | — | — |
| 2021-04-29 | $30.84 | $30.84 | 47,600 | — | — |
| 2021-04-28 | $31.47 | $31.47 | 132,800 | — | — |
| 2021-04-27 | $31.31 | $31.31 | 58,400 | — | — |
| 2021-04-26 | $32.55 | $32.55 | 48,600 | — | — |
| 2021-04-23 | $32.40 | $32.40 | 65,700 | — | — |
| 2021-04-22 | $32.43 | $32.43 | 93,700 | — | — |
| 2021-04-21 | $32.81 | $32.81 | 56,400 | — | — |
| 2021-04-20 | $32.74 | $32.74 | 53,900 | — | — |
| 2021-04-19 | $33.58 | $33.58 | 88,700 | — | — |
| 2021-04-16 | $34.31 | $34.31 | 71,000 | — | — |
| 2021-04-15 | $33.76 | $33.76 | 61,300 | — | — |
| 2021-04-14 | $33.33 | $33.33 | 59,800 | — | — |
| 2021-04-13 | $33.28 | $33.28 | 73,600 | — | — |
| 2021-04-12 | $33.82 | $33.82 | 84,000 | — | — |
| 2021-04-09 | $34.63 | $34.63 | 111,800 | — | — |
| 2021-04-08 | $35.79 | $35.79 | 136,800 | — | — |
| 2021-04-07 | $34.96 | $34.96 | 151,900 | — | — |
| 2021-04-06 | $35.40 | $35.40 | 110,000 | — | — |
| 2021-04-05 | $35.40 | $35.40 | 204,000 | — | — |
| 2021-04-01 | $36.29 | $36.29 | 81,700 | — | — |
| 2021-03-31 | $35.63 | $35.63 | 90,300 | — | — |
| 2021-03-30 | $35.12 | $35.12 | 79,100 | — | — |
| 2021-03-29 | $34.91 | $34.91 | 95,500 | — | — |
| 2021-03-26 | $37.22 | $37.22 | 149,100 | — | — |
| 2021-03-25 | $36.73 | $36.73 | 140,500 | — | — |
| 2021-03-24 | $36.14 | $36.14 | 142,700 | — | — |
| 2021-03-23 | $35.67 | $35.67 | 243,800 | — | — |
| 2021-03-22 | $37.07 | $37.07 | 185,400 | — | — |
| 2021-03-19 | $38.82 | $38.82 | 928,800 | — | — |
| 2021-03-18 | $37.26 | $37.26 | 215,400 | — | — |
| 2021-03-17 | $36.55 | $36.55 | 183,500 | — | — |
| 2021-03-16 | $34.76 | $34.76 | 184,400 | — | — |
| 2021-03-15 | $34.28 | $34.28 | 232,300 | — | — |
| 2021-03-12 | $33.41 | $33.41 | 215,600 | — | — |
| 2021-03-11 | $31.89 | $31.89 | 170,000 | — | — |
| 2021-03-10 | $30.32 | $30.32 | 277,900 | — | — |
| 2021-03-09 | $27.83 | $27.83 | 163,500 | — | — |
| 2021-03-08 | $27.28 | $27.28 | 159,500 | — | — |
| 2021-03-05 | $27.81 | $27.81 | 142,700 | — | — |
| 2021-03-04 | $27.45 | $27.45 | 244,900 | — | — |
| 2021-03-03 | $28.18 | $28.18 | 259,900 | — | — |
| 2021-03-02 | $29.18 | $29.18 | 173,400 | — | — |
| 2021-03-01 | $29.96 | $29.96 | 212,800 | — | — |
| 2021-02-26 | $29.44 | $29.44 | 484,400 | — | — |
| 2021-02-25 | $28.03 | $28.03 | 761,800 | — | — |
| 2021-02-24 | $29.67 | $29.67 | 78,100 | — | — |
| 2021-02-23 | $28.92 | $28.92 | 73,100 | — | — |
| 2021-02-22 | $29.64 | $29.64 | 71,100 | — | — |
| 2021-02-19 | $29.69 | $29.69 | 50,700 | — | — |
| 2021-02-18 | $29.39 | $29.39 | 54,800 | — | — |
| 2021-02-17 | $29.16 | $29.16 | 61,100 | — | — |
| 2021-02-16 | $29.69 | $29.69 | 53,700 | — | — |
| 2021-02-12 | $31.39 | $31.39 | 62,200 | — | — |
| 2021-02-11 | $31.11 | $31.11 | 105,800 | — | — |
| 2021-02-10 | $30.62 | $30.62 | 111,600 | — | — |
| 2021-02-09 | $31.02 | $31.02 | 78,600 | — | — |
| 2021-02-08 | $30.99 | $30.99 | 63,600 | — | — |
| 2021-02-05 | $29.86 | $29.86 | 62,400 | — | — |
| 2021-02-04 | $29.60 | $29.60 | 101,100 | — | — |
| 2021-02-03 | $28.95 | $28.95 | 50,000 | — | — |
| 2021-02-02 | $29.61 | $29.61 | 67,000 | — | — |
| 2021-02-01 | $29.26 | $29.26 | 124,600 | — | — |
| 2021-01-29 | $28.78 | $28.78 | 148,300 | — | — |
| 2021-01-28 | $27.46 | $27.46 | 71,000 | — | — |
| 2021-01-27 | $28.12 | $28.12 | 87,300 | — | — |
| 2021-01-26 | $29.56 | $29.56 | 34,300 | — | — |
| 2021-01-25 | $29.73 | $29.73 | 69,900 | — | — |
| 2021-01-22 | $29.58 | $29.58 | 54,000 | — | — |
| 2021-01-21 | $30.25 | $30.25 | 68,300 | — | — |
| 2021-01-20 | $30.04 | $30.04 | 62,800 | — | — |
| 2021-01-19 | $31.20 | $31.20 | 67,200 | — | — |
| 2021-01-15 | $31.17 | $31.17 | 72,100 | — | — |
| 2021-01-14 | $31.63 | $31.63 | 45,400 | — | — |
| 2021-01-13 | $31.20 | $31.20 | 38,900 | — | — |
| 2021-01-12 | $31.51 | $31.51 | 84,200 | — | — |
| 2021-01-11 | $31.94 | $31.94 | 39,400 | — | — |
| 2021-01-08 | $31.87 | $31.87 | 52,700 | — | — |
| 2021-01-07 | $31.86 | $31.86 | 54,500 | — | — |
| 2021-01-06 | $32.16 | $32.16 | 128,200 | — | — |
| 2021-01-05 | $32.02 | $32.02 | 99,100 | — | — |
| 2021-01-04 | $30.18 | $30.18 | 62,900 | — | — |