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
- 2016-04-18 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 | $28.75 | $28.75 | 37,600 | — | — |
| 2021-12-30 | $28.77 | $28.77 | 64,300 | — | — |
| 2021-12-29 | $28.25 | $28.25 | 23,800 | — | — |
| 2021-12-28 | $28.22 | $28.22 | 58,800 | — | — |
| 2021-12-27 | $28.59 | $28.59 | 38,200 | — | — |
| 2021-12-23 | $28.71 | $28.71 | 37,700 | — | — |
| 2021-12-22 | $28.40 | $28.40 | 36,200 | — | — |
| 2021-12-21 | $28.36 | $28.36 | 30,000 | — | — |
| 2021-12-20 | $27.80 | $27.80 | 41,700 | — | — |
| 2021-12-17 | $28.04 | $28.04 | 74,200 | — | — |
| 2021-12-16 | $27.99 | $27.99 | 45,000 | — | — |
| 2021-12-15 | $28.31 | $28.31 | 75,200 | — | — |
| 2021-12-14 | $28.00 | $28.00 | 43,500 | — | — |
| 2021-12-13 | $27.89 | $27.89 | 61,900 | — | — |
| 2021-12-10 | $28.31 | $28.31 | 38,400 | — | — |
| 2021-12-09 | $28.53 | $28.53 | 46,400 | — | — |
| 2021-12-08 | $28.51 | $28.51 | 106,700 | — | — |
| 2021-12-07 | $28.44 | $28.44 | 76,000 | — | — |
| 2021-12-06 | $28.28 | $28.28 | 62,800 | — | — |
| 2021-12-03 | $28.25 | $28.25 | 69,100 | — | — |
| 2021-12-02 | $28.48 | $28.48 | 137,900 | — | — |
| 2021-12-01 | $27.47 | $27.47 | 77,300 | — | — |
| 2021-11-30 | $27.87 | $27.87 | 78,500 | — | — |
| 2021-11-29 | $28.22 | $28.22 | 63,600 | — | — |
| 2021-11-26 | $28.98 | $28.98 | 77,700 | — | — |
| 2021-11-24 | $30.17 | $30.17 | 25,900 | — | — |
| 2021-11-23 | $30.45 | $30.45 | 90,000 | — | — |
| 2021-11-22 | $29.85 | $29.85 | 56,900 | — | — |
| 2021-11-19 | $30.59 | $30.59 | 72,200 | — | — |
| 2021-11-18 | $30.81 | $30.81 | 74,500 | — | — |
| 2021-11-17 | $31.13 | $31.13 | 62,400 | — | — |
| 2021-11-16 | $31.20 | $31.20 | 65,400 | — | — |
| 2021-11-15 | $31.15 | $31.15 | 83,800 | — | — |
| 2021-11-12 | $30.86 | $30.86 | 54,400 | — | — |
| 2021-11-11 | $30.64 | $30.64 | 84,000 | — | — |
| 2021-11-10 | $30.43 | $30.43 | 73,000 | — | — |
| 2021-11-09 | $29.06 | $29.06 | 73,500 | — | — |
| 2021-11-08 | $29.95 | $29.95 | 109,700 | — | — |
| 2021-11-05 | $30.69 | $30.69 | 158,500 | — | — |
| 2021-11-04 | $30.68 | $30.68 | 115,200 | — | — |
| 2021-11-03 | $31.03 | $31.03 | 216,300 | — | — |
| 2021-11-02 | $31.42 | $31.42 | 58,000 | — | — |
| 2021-11-01 | $31.96 | $31.96 | 122,100 | — | — |
| 2021-10-29 | $30.57 | $30.57 | 117,700 | — | — |
| 2021-10-28 | $30.75 | $30.75 | 76,300 | — | — |
| 2021-10-27 | $30.60 | $30.60 | 96,600 | — | — |
| 2021-10-26 | $29.94 | $29.94 | 104,700 | — | — |
| 2021-10-25 | $29.17 | $29.17 | 79,700 | — | — |
| 2021-10-22 | $28.89 | $28.89 | 52,200 | — | — |
| 2021-10-21 | $29.28 | $29.28 | 249,800 | — | — |
| 2021-10-20 | $27.30 | $27.30 | 33,000 | — | — |
| 2021-10-19 | $27.65 | $27.65 | 36,800 | — | — |
| 2021-10-18 | $27.42 | $27.42 | 30,900 | — | — |
| 2021-10-15 | $27.40 | $27.40 | 50,700 | — | — |
| 2021-10-14 | $27.23 | $27.23 | 38,500 | — | — |
| 2021-10-13 | $26.87 | $26.87 | 79,100 | — | — |
| 2021-10-12 | $26.80 | $26.80 | 21,600 | — | — |
| 2021-10-11 | $26.30 | $26.30 | 30,800 | — | — |
| 2021-10-08 | $26.76 | $26.76 | 24,300 | — | — |
| 2021-10-07 | $27.13 | $27.13 | 47,900 | — | — |
| 2021-10-06 | $26.78 | $26.78 | 21,000 | — | — |
| 2021-10-05 | $27.35 | $27.35 | 37,200 | — | — |
| 2021-10-04 | $27.36 | $27.36 | 22,300 | — | — |
| 2021-10-01 | $27.71 | $27.71 | 24,000 | — | — |
| 2021-09-30 | $26.91 | $26.91 | 19,900 | — | — |
| 2021-09-29 | $27.09 | $27.09 | 29,500 | — | — |
| 2021-09-28 | $26.99 | $26.99 | 28,400 | — | — |
| 2021-09-27 | $27.92 | $27.92 | 46,600 | — | — |
| 2021-09-24 | $27.16 | $27.16 | 56,800 | — | — |
| 2021-09-23 | $27.12 | $27.12 | 51,200 | — | — |
| 2021-09-22 | $26.22 | $26.22 | 22,900 | — | — |
| 2021-09-21 | $25.80 | $25.80 | 81,300 | — | — |
| 2021-09-20 | $25.93 | $25.93 | 58,600 | — | — |
| 2021-09-17 | $26.48 | $26.48 | 140,300 | — | — |
| 2021-09-16 | $26.38 | $26.38 | 56,900 | — | — |
| 2021-09-15 | $26.41 | $26.41 | 48,800 | — | — |
| 2021-09-14 | $26.63 | $26.63 | 71,100 | — | — |
| 2021-09-13 | $27.14 | $27.14 | 110,300 | — | — |
| 2021-09-10 | $25.63 | $25.63 | 40,600 | — | — |
| 2021-09-09 | $25.13 | $25.13 | 51,700 | — | — |
| 2021-09-08 | $25.16 | $25.16 | 36,900 | — | — |
| 2021-09-07 | $25.49 | $25.49 | 46,100 | — | — |
| 2021-09-03 | $25.62 | $25.62 | 50,300 | — | — |
| 2021-09-02 | $26.08 | $26.08 | 20,600 | — | — |
| 2021-09-01 | $26.25 | $26.25 | 37,200 | — | — |
| 2021-08-31 | $26.00 | $26.00 | 45,400 | — | — |
| 2021-08-30 | $26.09 | $26.09 | 28,300 | — | — |
| 2021-08-27 | $26.35 | $26.35 | 53,100 | — | — |
| 2021-08-26 | $25.60 | $25.60 | 53,400 | — | — |
| 2021-08-25 | $26.32 | $26.32 | 41,500 | — | — |
| 2021-08-24 | $26.21 | $26.21 | 30,100 | — | — |
| 2021-08-23 | $25.91 | $25.91 | 200,100 | — | — |
| 2021-08-20 | $25.55 | $25.55 | 49,800 | — | — |
| 2021-08-19 | $25.08 | $25.08 | 65,200 | — | — |
| 2021-08-18 | $25.05 | $25.05 | 46,100 | — | — |
| 2021-08-17 | $25.72 | $25.72 | 57,200 | — | — |
| 2021-08-16 | $25.75 | $25.75 | 52,900 | — | — |
| 2021-08-13 | $26.34 | $26.34 | 43,000 | — | — |
| 2021-08-12 | $26.13 | $26.13 | 51,100 | — | — |
| 2021-08-11 | $25.82 | $25.82 | 112,800 | — | — |
| 2021-08-10 | $25.61 | $25.61 | 40,600 | — | — |
| 2021-08-09 | $25.74 | $25.74 | 29,500 | — | — |
| 2021-08-06 | $26.14 | $26.14 | 43,500 | — | — |
| 2021-08-05 | $26.08 | $26.08 | 60,900 | — | — |
| 2021-08-04 | $25.86 | $25.86 | 52,300 | — | — |
| 2021-08-03 | $26.20 | $26.20 | 53,000 | — | — |
| 2021-08-02 | $26.43 | $26.43 | 45,800 | — | — |
| 2021-07-30 | $26.54 | $26.54 | 66,100 | — | — |
| 2021-07-29 | $26.80 | $26.80 | 126,700 | — | — |
| 2021-07-28 | $27.05 | $27.05 | 119,000 | — | — |
| 2021-07-27 | $27.08 | $27.08 | 60,300 | — | — |
| 2021-07-26 | $27.39 | $27.39 | 78,700 | — | — |
| 2021-07-23 | $27.74 | $27.74 | 64,000 | — | — |
| 2021-07-22 | $27.97 | $27.97 | 95,300 | — | — |
| 2021-07-21 | $28.97 | $28.97 | 67,500 | — | — |
| 2021-07-20 | $28.58 | $28.58 | 49,900 | — | — |
| 2021-07-19 | $27.72 | $27.72 | 76,500 | — | — |
| 2021-07-16 | $27.77 | $27.77 | 45,600 | — | — |
| 2021-07-15 | $27.69 | $27.69 | 50,600 | — | — |
| 2021-07-14 | $28.44 | $28.44 | 37,400 | — | — |
| 2021-07-13 | $28.13 | $28.13 | 46,200 | — | — |
| 2021-07-12 | $28.77 | $28.77 | 36,900 | — | — |
| 2021-07-09 | $28.14 | $28.14 | 31,700 | — | — |
| 2021-07-08 | $27.68 | $27.68 | 42,500 | — | — |
| 2021-07-07 | $28.25 | $28.25 | 37,700 | — | — |
| 2021-07-06 | $28.43 | $28.43 | 115,000 | — | — |
| 2021-07-02 | $28.09 | $28.09 | 38,400 | — | — |
| 2021-07-01 | $28.07 | $28.07 | 30,500 | — | — |
| 2021-06-30 | $28.22 | $28.22 | 45,100 | — | — |
| 2021-06-29 | $28.09 | $28.09 | 39,200 | — | — |
| 2021-06-28 | $27.61 | $27.61 | 29,700 | — | — |
| 2021-06-25 | $28.01 | $28.01 | 344,200 | — | — |
| 2021-06-24 | $27.26 | $27.26 | 48,200 | — | — |
| 2021-06-23 | $26.92 | $26.92 | 68,100 | — | — |
| 2021-06-22 | $26.85 | $26.85 | 64,000 | — | — |
| 2021-06-21 | $26.51 | $26.51 | 40,500 | — | — |
| 2021-06-18 | $26.30 | $26.30 | 75,000 | — | — |
| 2021-06-17 | $26.83 | $26.83 | 48,500 | — | — |
| 2021-06-16 | $27.12 | $27.12 | 49,800 | — | — |
| 2021-06-15 | $26.81 | $26.81 | 27,800 | — | — |
| 2021-06-14 | $27.08 | $27.08 | 49,500 | — | — |
| 2021-06-11 | $27.73 | $27.73 | 33,200 | — | — |
| 2021-06-10 | $27.28 | $27.28 | 51,800 | — | — |
| 2021-06-09 | $27.01 | $27.01 | 34,200 | — | — |
| 2021-06-08 | $27.15 | $27.15 | 39,800 | — | — |
| 2021-06-07 | $26.92 | $26.92 | 37,900 | — | — |
| 2021-06-04 | $26.91 | $26.91 | 25,500 | — | — |
| 2021-06-03 | $27.10 | $27.10 | 25,100 | — | — |
| 2021-06-02 | $27.14 | $27.14 | 61,000 | — | — |
| 2021-06-01 | $27.82 | $27.82 | 21,500 | — | — |
| 2021-05-28 | $27.92 | $27.92 | 34,400 | — | — |
| 2021-05-27 | $28.27 | $28.27 | 54,900 | — | — |
| 2021-05-26 | $28.06 | $28.06 | 16,900 | — | — |
| 2021-05-25 | $27.71 | $27.71 | 20,500 | — | — |
| 2021-05-24 | $28.04 | $28.04 | 31,200 | — | — |
| 2021-05-21 | $27.45 | $27.45 | 31,200 | — | — |
| 2021-05-20 | $27.46 | $27.46 | 35,700 | — | — |
| 2021-05-19 | $27.07 | $27.07 | 28,600 | — | — |
| 2021-05-18 | $27.09 | $27.09 | 55,500 | — | — |
| 2021-05-17 | $27.39 | $27.39 | 29,200 | — | — |
| 2021-05-14 | $27.44 | $27.44 | 70,300 | — | — |
| 2021-05-13 | $26.72 | $26.72 | 41,400 | — | — |
| 2021-05-12 | $26.28 | $26.28 | 68,900 | — | — |
| 2021-05-11 | $27.24 | $27.24 | 57,600 | — | — |
| 2021-05-10 | $26.96 | $26.96 | 60,400 | — | — |
| 2021-05-07 | $28.08 | $28.08 | 28,400 | — | — |
| 2021-05-06 | $27.59 | $27.59 | 67,700 | — | — |
| 2021-05-05 | $28.36 | $28.36 | 85,700 | — | — |
| 2021-05-04 | $27.55 | $27.55 | 59,800 | — | — |
| 2021-05-03 | $28.28 | $28.28 | 31,500 | — | — |
| 2021-04-30 | $27.99 | $27.99 | 61,100 | — | — |
| 2021-04-29 | $27.87 | $27.87 | 25,200 | — | — |
| 2021-04-28 | $27.98 | $27.98 | 23,200 | — | — |
| 2021-04-27 | $28.27 | $28.27 | 19,300 | — | — |
| 2021-04-26 | $28.81 | $28.81 | 35,500 | — | — |
| 2021-04-23 | $28.94 | $28.94 | 28,500 | — | — |
| 2021-04-22 | $29.14 | $29.14 | 52,800 | — | — |
| 2021-04-21 | $29.06 | $29.06 | 53,900 | — | — |
| 2021-04-20 | $27.87 | $27.87 | 52,800 | — | — |
| 2021-04-19 | $28.66 | $28.66 | 19,500 | — | — |
| 2021-04-16 | $28.90 | $28.90 | 33,800 | — | — |
| 2021-04-15 | $28.84 | $28.84 | 20,800 | — | — |
| 2021-04-14 | $28.40 | $28.40 | 20,800 | — | — |
| 2021-04-13 | $28.64 | $28.64 | 36,100 | — | — |
| 2021-04-12 | $29.28 | $29.28 | 30,400 | — | — |
| 2021-04-09 | $29.52 | $29.52 | 40,000 | — | — |
| 2021-04-08 | $30.18 | $30.18 | 35,900 | — | — |
| 2021-04-07 | $28.85 | $28.85 | 18,700 | — | — |
| 2021-04-06 | $29.69 | $29.69 | 25,100 | — | — |
| 2021-04-05 | $29.74 | $29.74 | 69,900 | — | — |
| 2021-04-01 | $29.28 | $29.28 | 32,800 | — | — |
| 2021-03-31 | $28.51 | $28.51 | 31,600 | — | — |
| 2021-03-30 | $28.42 | $28.42 | 34,900 | — | — |
| 2021-03-29 | $28.85 | $28.85 | 44,100 | — | — |
| 2021-03-26 | $29.31 | $29.31 | 41,500 | — | — |
| 2021-03-25 | $28.53 | $28.53 | 111,500 | — | — |
| 2021-03-24 | $28.95 | $28.95 | 45,300 | — | — |
| 2021-03-23 | $30.10 | $30.10 | 38,700 | — | — |
| 2021-03-22 | $30.51 | $30.51 | 28,500 | — | — |
| 2021-03-19 | $30.71 | $30.71 | 129,600 | — | — |
| 2021-03-18 | $31.59 | $31.59 | 48,800 | — | — |
| 2021-03-17 | $32.27 | $32.27 | 45,000 | — | — |
| 2021-03-16 | $31.87 | $31.87 | 32,000 | — | — |
| 2021-03-15 | $31.62 | $31.62 | 48,400 | — | — |
| 2021-03-12 | $32.15 | $32.15 | 32,900 | — | — |
| 2021-03-11 | $32.16 | $32.16 | 36,400 | — | — |
| 2021-03-10 | $31.99 | $31.99 | 64,300 | — | — |
| 2021-03-09 | $32.00 | $32.00 | 74,400 | — | — |
| 2021-03-08 | $31.76 | $31.76 | 154,800 | — | — |
| 2021-03-05 | $30.49 | $30.49 | 32,500 | — | — |
| 2021-03-04 | $30.02 | $30.02 | 52,500 | — | — |
| 2021-03-03 | $30.67 | $30.67 | 78,200 | — | — |
| 2021-03-02 | $30.27 | $30.27 | 23,100 | — | — |
| 2021-03-01 | $30.04 | $30.04 | 38,800 | — | — |
| 2021-02-26 | $29.38 | $29.38 | 56,900 | — | — |
| 2021-02-25 | $29.46 | $29.46 | 46,900 | — | — |
| 2021-02-24 | $30.30 | $30.30 | 42,100 | — | — |
| 2021-02-23 | $29.80 | $29.80 | 129,100 | — | — |
| 2021-02-22 | $29.85 | $29.85 | 44,100 | — | — |
| 2021-02-19 | $29.18 | $29.18 | 39,000 | — | — |
| 2021-02-18 | $28.40 | $28.40 | 17,300 | — | — |
| 2021-02-17 | $28.64 | $28.64 | 26,900 | — | — |
| 2021-02-16 | $28.67 | $28.67 | 32,400 | — | — |
| 2021-02-12 | $29.33 | $29.33 | 48,900 | — | — |
| 2021-02-11 | $28.95 | $28.95 | 39,300 | — | — |
| 2021-02-10 | $29.75 | $29.75 | 64,000 | — | — |
| 2021-02-09 | $29.84 | $29.84 | 48,600 | — | — |
| 2021-02-08 | $30.07 | $30.07 | 47,700 | — | — |
| 2021-02-05 | $29.43 | $29.43 | 39,900 | — | — |
| 2021-02-04 | $29.21 | $29.21 | 57,400 | — | — |
| 2021-02-03 | $28.69 | $28.69 | 62,800 | — | — |
| 2021-02-02 | $28.51 | $28.51 | 62,500 | — | — |
| 2021-02-01 | $27.91 | $27.91 | 89,200 | — | — |
| 2021-01-29 | $27.36 | $27.36 | 58,600 | — | — |
| 2021-01-28 | $28.05 | $28.05 | 59,500 | — | — |
| 2021-01-27 | $27.07 | $27.07 | 100,300 | — | — |
| 2021-01-26 | $27.17 | $27.17 | 49,600 | — | — |
| 2021-01-25 | $26.37 | $26.37 | 123,100 | — | — |
| 2021-01-22 | $26.10 | $26.10 | 73,800 | — | — |
| 2021-01-21 | $25.73 | $25.73 | 50,800 | — | — |
| 2021-01-20 | $25.87 | $25.87 | 23,500 | — | — |
| 2021-01-19 | $25.97 | $25.97 | 36,600 | — | — |
| 2021-01-15 | $25.75 | $25.75 | 65,300 | — | — |
| 2021-01-14 | $25.48 | $25.48 | 93,600 | — | — |
| 2021-01-13 | $25.59 | $25.59 | 55,600 | — | — |
| 2021-01-12 | $26.18 | $26.18 | 34,900 | — | — |
| 2021-01-11 | $26.26 | $26.26 | 32,800 | — | — |
| 2021-01-08 | $26.25 | $26.25 | 56,300 | — | — |
| 2021-01-07 | $26.38 | $26.38 | 26,500 | — | — |
| 2021-01-06 | $26.32 | $26.32 | 47,300 | — | — |
| 2021-01-05 | $26.10 | $26.10 | 52,600 | — | — |
| 2021-01-04 | $25.29 | $25.29 | 45,600 | — | — |