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 | $28.10 | $28.10 | 49,800 | — | — |
| 2021-12-30 | $28.19 | $28.19 | 59,500 | — | — |
| 2021-12-29 | $27.67 | $27.67 | 31,500 | — | — |
| 2021-12-28 | $27.76 | $27.76 | 50,200 | — | — |
| 2021-12-27 | $28.06 | $28.06 | 34,700 | — | — |
| 2021-12-23 | $28.21 | $28.21 | 55,200 | — | — |
| 2021-12-22 | $27.88 | $27.88 | 54,800 | — | — |
| 2021-12-21 | $27.89 | $27.89 | 50,700 | — | — |
| 2021-12-20 | $27.41 | $27.41 | 132,700 | — | — |
| 2021-12-17 | $27.56 | $27.56 | 184,900 | — | — |
| 2021-12-16 | $27.50 | $27.50 | 92,400 | — | — |
| 2021-12-15 | $27.77 | $27.77 | 115,300 | — | — |
| 2021-12-14 | $27.56 | $27.56 | 72,100 | — | — |
| 2021-12-13 | $27.55 | $27.55 | 142,300 | — | — |
| 2021-12-10 | $27.96 | $27.96 | 52,400 | — | — |
| 2021-12-09 | $28.03 | $28.03 | 79,900 | — | — |
| 2021-12-08 | $28.06 | $28.06 | 67,000 | — | — |
| 2021-12-07 | $27.90 | $27.90 | 77,700 | — | — |
| 2021-12-06 | $27.89 | $27.89 | 93,200 | — | — |
| 2021-12-03 | $27.66 | $27.66 | 100,300 | — | — |
| 2021-12-02 | $27.98 | $27.98 | 184,700 | — | — |
| 2021-12-01 | $27.09 | $27.09 | 224,000 | — | — |
| 2021-11-30 | $27.51 | $27.51 | 112,300 | — | — |
| 2021-11-29 | $27.94 | $27.94 | 89,200 | — | — |
| 2021-11-26 | $28.53 | $28.53 | 82,400 | — | — |
| 2021-11-24 | $29.92 | $29.92 | 47,300 | — | — |
| 2021-11-23 | $30.12 | $30.12 | 78,500 | — | — |
| 2021-11-22 | $29.50 | $29.50 | 121,700 | — | — |
| 2021-11-19 | $30.31 | $30.31 | 118,200 | — | — |
| 2021-11-18 | $30.54 | $30.54 | 101,600 | — | — |
| 2021-11-17 | $30.73 | $30.73 | 104,700 | — | — |
| 2021-11-16 | $30.88 | $30.88 | 92,700 | — | — |
| 2021-11-15 | $30.76 | $30.76 | 111,600 | — | — |
| 2021-11-12 | $30.69 | $30.69 | 115,200 | — | — |
| 2021-11-11 | $30.32 | $30.32 | 93,000 | — | — |
| 2021-11-10 | $30.08 | $30.08 | 103,000 | — | — |
| 2021-11-09 | $28.75 | $28.75 | 131,600 | — | — |
| 2021-11-08 | $29.52 | $29.52 | 92,800 | — | — |
| 2021-11-05 | $30.19 | $30.19 | 165,500 | — | — |
| 2021-11-04 | $30.07 | $30.07 | 134,700 | — | — |
| 2021-11-03 | $30.22 | $30.22 | 126,800 | — | — |
| 2021-11-02 | $30.46 | $30.46 | 62,900 | — | — |
| 2021-11-01 | $30.96 | $30.96 | 176,500 | — | — |
| 2021-10-29 | $29.72 | $29.72 | 104,200 | — | — |
| 2021-10-28 | $29.76 | $29.76 | 107,500 | — | — |
| 2021-10-27 | $29.59 | $29.59 | 112,600 | — | — |
| 2021-10-26 | $29.04 | $29.04 | 80,000 | — | — |
| 2021-10-25 | $28.26 | $28.26 | 91,300 | — | — |
| 2021-10-22 | $28.08 | $28.08 | 55,700 | — | — |
| 2021-10-21 | $28.59 | $28.59 | 217,300 | — | — |
| 2021-10-20 | $26.70 | $26.70 | 62,500 | — | — |
| 2021-10-19 | $26.96 | $26.96 | 50,700 | — | — |
| 2021-10-18 | $26.79 | $26.79 | 61,000 | — | — |
| 2021-10-15 | $26.76 | $26.76 | 86,800 | — | — |
| 2021-10-14 | $26.74 | $26.74 | 45,100 | — | — |
| 2021-10-13 | $26.32 | $26.32 | 34,400 | — | — |
| 2021-10-12 | $26.24 | $26.24 | 37,400 | — | — |
| 2021-10-11 | $25.79 | $25.79 | 33,900 | — | — |
| 2021-10-08 | $26.27 | $26.27 | 34,900 | — | — |
| 2021-10-07 | $26.57 | $26.57 | 48,300 | — | — |
| 2021-10-06 | $26.27 | $26.27 | 46,700 | — | — |
| 2021-10-05 | $26.77 | $26.77 | 45,700 | — | — |
| 2021-10-04 | $26.76 | $26.76 | 62,400 | — | — |
| 2021-10-01 | $27.34 | $27.34 | 95,900 | — | — |
| 2021-09-30 | $26.42 | $26.42 | 42,900 | — | — |
| 2021-09-29 | $26.57 | $26.57 | 41,000 | — | — |
| 2021-09-28 | $26.45 | $26.45 | 61,200 | — | — |
| 2021-09-27 | $27.37 | $27.37 | 75,500 | — | — |
| 2021-09-24 | $26.62 | $26.62 | 58,800 | — | — |
| 2021-09-23 | $26.52 | $26.52 | 83,800 | — | — |
| 2021-09-22 | $25.71 | $25.71 | 45,100 | — | — |
| 2021-09-21 | $25.26 | $25.26 | 89,200 | — | — |
| 2021-09-20 | $25.49 | $25.49 | 110,300 | — | — |
| 2021-09-17 | $25.96 | $25.96 | 249,300 | — | — |
| 2021-09-16 | $25.92 | $25.92 | 69,700 | — | — |
| 2021-09-15 | $25.93 | $25.93 | 84,000 | — | — |
| 2021-09-14 | $26.13 | $26.13 | 81,800 | — | — |
| 2021-09-13 | $26.72 | $26.72 | 113,900 | — | — |
| 2021-09-10 | $25.46 | $25.46 | 656,800 | — | — |
| 2021-09-09 | $24.98 | $24.98 | 126,800 | — | — |
| 2021-09-08 | $24.96 | $24.96 | 223,600 | — | — |
| 2021-09-07 | $25.46 | $25.46 | 125,900 | — | — |
| 2021-09-03 | $25.53 | $25.53 | 106,400 | — | — |
| 2021-09-02 | $25.92 | $25.92 | 48,600 | — | — |
| 2021-09-01 | $26.13 | $26.13 | 83,000 | — | — |
| 2021-08-31 | $25.85 | $25.85 | 96,100 | — | — |
| 2021-08-30 | $25.89 | $25.89 | 72,800 | — | — |
| 2021-08-27 | $26.17 | $26.17 | 59,900 | — | — |
| 2021-08-26 | $25.49 | $25.49 | 74,200 | — | — |
| 2021-08-25 | $26.13 | $26.13 | 49,700 | — | — |
| 2021-08-24 | $26.06 | $26.06 | 69,300 | — | — |
| 2021-08-23 | $25.75 | $25.75 | 149,000 | — | — |
| 2021-08-20 | $25.36 | $25.36 | 67,300 | — | — |
| 2021-08-19 | $24.95 | $24.95 | 95,300 | — | — |
| 2021-08-18 | $24.85 | $24.85 | 80,700 | — | — |
| 2021-08-17 | $25.39 | $25.39 | 151,300 | — | — |
| 2021-08-16 | $25.44 | $25.44 | 75,800 | — | — |
| 2021-08-13 | $26.02 | $26.02 | 40,100 | — | — |
| 2021-08-12 | $26.02 | $26.02 | 46,500 | — | — |
| 2021-08-11 | $25.75 | $25.75 | 51,400 | — | — |
| 2021-08-10 | $25.67 | $25.67 | 134,100 | — | — |
| 2021-08-09 | $25.77 | $25.77 | 83,600 | — | — |
| 2021-08-06 | $26.17 | $26.17 | 76,700 | — | — |
| 2021-08-05 | $26.26 | $26.26 | 50,000 | — | — |
| 2021-08-04 | $25.78 | $25.78 | 86,600 | — | — |
| 2021-08-03 | $26.22 | $26.22 | 68,700 | — | — |
| 2021-08-02 | $26.40 | $26.40 | 59,500 | — | — |
| 2021-07-30 | $26.45 | $26.45 | 105,200 | — | — |
| 2021-07-29 | $26.55 | $26.55 | 99,600 | — | — |
| 2021-07-28 | $26.67 | $26.67 | 113,800 | — | — |
| 2021-07-27 | $26.59 | $26.59 | 70,700 | — | — |
| 2021-07-26 | $26.77 | $26.77 | 82,200 | — | — |
| 2021-07-23 | $26.97 | $26.97 | 71,800 | — | — |
| 2021-07-22 | $27.02 | $27.02 | 98,800 | — | — |
| 2021-07-21 | $27.74 | $27.74 | 80,700 | — | — |
| 2021-07-20 | $27.57 | $27.57 | 128,200 | — | — |
| 2021-07-19 | $26.75 | $26.75 | 97,600 | — | — |
| 2021-07-16 | $26.92 | $26.92 | 80,400 | — | — |
| 2021-07-15 | $26.99 | $26.99 | 76,000 | — | — |
| 2021-07-14 | $27.52 | $27.52 | 57,100 | — | — |
| 2021-07-13 | $27.36 | $27.36 | 86,200 | — | — |
| 2021-07-12 | $27.93 | $27.93 | 79,800 | — | — |
| 2021-07-09 | $27.29 | $27.29 | 62,400 | — | — |
| 2021-07-08 | $26.86 | $26.86 | 82,300 | — | — |
| 2021-07-07 | $27.55 | $27.55 | 108,100 | — | — |
| 2021-07-06 | $27.69 | $27.69 | 84,500 | — | — |
| 2021-07-02 | $27.60 | $27.60 | 87,700 | — | — |
| 2021-07-01 | $27.74 | $27.74 | 67,500 | — | — |
| 2021-06-30 | $27.77 | $27.77 | 157,200 | — | — |
| 2021-06-29 | $27.64 | $27.64 | 126,700 | — | — |
| 2021-06-28 | $26.98 | $26.98 | 71,700 | — | — |
| 2021-06-25 | $27.27 | $27.27 | 891,600 | — | — |
| 2021-06-24 | $26.95 | $26.95 | 168,000 | — | — |
| 2021-06-23 | $26.54 | $26.54 | 132,300 | — | — |
| 2021-06-22 | $26.46 | $26.46 | 74,900 | — | — |
| 2021-06-21 | $26.14 | $26.14 | 76,300 | — | — |
| 2021-06-18 | $25.87 | $25.87 | 250,900 | — | — |
| 2021-06-17 | $26.40 | $26.40 | 68,300 | — | — |
| 2021-06-16 | $26.49 | $26.49 | 132,800 | — | — |
| 2021-06-15 | $26.27 | $26.27 | 95,500 | — | — |
| 2021-06-14 | $26.52 | $26.52 | 92,500 | — | — |
| 2021-06-11 | $27.04 | $27.04 | 65,800 | — | — |
| 2021-06-10 | $26.71 | $26.71 | 71,100 | — | — |
| 2021-06-09 | $26.48 | $26.48 | 119,700 | — | — |
| 2021-06-08 | $26.71 | $26.71 | 73,200 | — | — |
| 2021-06-07 | $26.50 | $26.50 | 108,600 | — | — |
| 2021-06-04 | $26.48 | $26.48 | 67,200 | — | — |
| 2021-06-03 | $26.69 | $26.69 | 86,800 | — | — |
| 2021-06-02 | $26.57 | $26.57 | 109,500 | — | — |
| 2021-06-01 | $27.12 | $27.12 | 85,200 | — | — |
| 2021-05-28 | $27.35 | $27.35 | 129,600 | — | — |
| 2021-05-27 | $27.76 | $27.76 | 143,600 | — | — |
| 2021-05-26 | $27.55 | $27.55 | 64,400 | — | — |
| 2021-05-25 | $27.13 | $27.13 | 145,900 | — | — |
| 2021-05-24 | $27.45 | $27.45 | 76,700 | — | — |
| 2021-05-21 | $26.90 | $26.90 | 70,300 | — | — |
| 2021-05-20 | $26.87 | $26.87 | 53,600 | — | — |
| 2021-05-19 | $26.56 | $26.56 | 58,100 | — | — |
| 2021-05-18 | $26.74 | $26.74 | 142,500 | — | — |
| 2021-05-17 | $26.95 | $26.95 | 68,100 | — | — |
| 2021-05-14 | $27.04 | $27.04 | 128,700 | — | — |
| 2021-05-13 | $26.40 | $26.40 | 200,400 | — | — |
| 2021-05-12 | $26.00 | $26.00 | 260,900 | — | — |
| 2021-05-11 | $26.95 | $26.95 | 149,800 | — | — |
| 2021-05-10 | $26.62 | $26.62 | 171,800 | — | — |
| 2021-05-07 | $27.66 | $27.66 | 59,200 | — | — |
| 2021-05-06 | $27.29 | $27.29 | 93,900 | — | — |
| 2021-05-05 | $27.97 | $27.97 | 85,700 | — | — |
| 2021-05-04 | $27.35 | $27.35 | 109,700 | — | — |
| 2021-05-03 | $27.98 | $27.98 | 77,700 | — | — |
| 2021-04-30 | $27.69 | $27.69 | 164,000 | — | — |
| 2021-04-29 | $27.48 | $27.48 | 110,300 | — | — |
| 2021-04-28 | $27.60 | $27.60 | 90,200 | — | — |
| 2021-04-27 | $27.97 | $27.97 | 111,700 | — | — |
| 2021-04-26 | $28.40 | $28.40 | 68,500 | — | — |
| 2021-04-23 | $28.42 | $28.42 | 74,200 | — | — |
| 2021-04-22 | $28.64 | $28.64 | 69,100 | — | — |
| 2021-04-21 | $28.48 | $28.48 | 126,600 | — | — |
| 2021-04-20 | $27.32 | $27.32 | 119,700 | — | — |
| 2021-04-19 | $28.02 | $28.02 | 450,400 | — | — |
| 2021-04-16 | $28.25 | $28.25 | 54,500 | — | — |
| 2021-04-15 | $28.20 | $28.20 | 80,700 | — | — |
| 2021-04-14 | $27.93 | $27.93 | 38,800 | — | — |
| 2021-04-13 | $27.97 | $27.97 | 86,100 | — | — |
| 2021-04-12 | $28.45 | $28.45 | 95,300 | — | — |
| 2021-04-09 | $28.92 | $28.92 | 85,600 | — | — |
| 2021-04-08 | $29.40 | $29.40 | 186,000 | — | — |
| 2021-04-07 | $28.25 | $28.25 | 66,400 | — | — |
| 2021-04-06 | $28.94 | $28.94 | 102,600 | — | — |
| 2021-04-05 | $29.01 | $29.01 | 111,900 | — | — |
| 2021-04-01 | $28.50 | $28.50 | 71,800 | — | — |
| 2021-03-31 | $27.82 | $27.82 | 223,200 | — | — |
| 2021-03-30 | $27.66 | $27.66 | 101,400 | — | — |
| 2021-03-29 | $28.19 | $28.19 | 128,400 | — | — |
| 2021-03-26 | $28.58 | $28.58 | 132,200 | — | — |
| 2021-03-25 | $27.74 | $27.74 | 211,200 | — | — |
| 2021-03-24 | $28.08 | $28.08 | 290,700 | — | — |
| 2021-03-23 | $29.42 | $29.42 | 251,800 | — | — |
| 2021-03-22 | $29.60 | $29.60 | 181,000 | — | — |
| 2021-03-19 | $29.73 | $29.73 | 396,200 | — | — |
| 2021-03-18 | $30.68 | $30.68 | 224,000 | — | — |
| 2021-03-17 | $31.18 | $31.18 | 160,000 | — | — |
| 2021-03-16 | $30.97 | $30.97 | 194,500 | — | — |
| 2021-03-15 | $30.66 | $30.66 | 214,300 | — | — |
| 2021-03-12 | $31.26 | $31.26 | 223,000 | — | — |
| 2021-03-11 | $31.38 | $31.38 | 302,200 | — | — |
| 2021-03-10 | $31.24 | $31.24 | 343,400 | — | — |
| 2021-03-09 | $31.16 | $31.16 | 290,500 | — | — |
| 2021-03-08 | $30.96 | $30.96 | 302,500 | — | — |
| 2021-03-05 | $29.77 | $29.77 | 178,400 | — | — |
| 2021-03-04 | $29.30 | $29.30 | 219,900 | — | — |
| 2021-03-03 | $30.33 | $30.33 | 187,400 | — | — |
| 2021-03-02 | $29.95 | $29.95 | 105,000 | — | — |
| 2021-03-01 | $29.71 | $29.71 | 85,400 | — | — |
| 2021-02-26 | $28.79 | $28.79 | 133,800 | — | — |
| 2021-02-25 | $28.94 | $28.94 | 81,900 | — | — |
| 2021-02-24 | $29.80 | $29.80 | 93,600 | — | — |
| 2021-02-23 | $29.39 | $29.39 | 218,800 | — | — |
| 2021-02-22 | $29.27 | $29.27 | 99,200 | — | — |
| 2021-02-19 | $28.54 | $28.54 | 90,200 | — | — |
| 2021-02-18 | $27.76 | $27.76 | 57,500 | — | — |
| 2021-02-17 | $27.96 | $27.96 | 101,600 | — | — |
| 2021-02-16 | $27.92 | $27.92 | 82,200 | — | — |
| 2021-02-12 | $28.50 | $28.50 | 168,800 | — | — |
| 2021-02-11 | $28.23 | $28.23 | 125,800 | — | — |
| 2021-02-10 | $29.08 | $29.08 | 101,000 | — | — |
| 2021-02-09 | $29.13 | $29.13 | 79,800 | — | — |
| 2021-02-08 | $29.32 | $29.32 | 153,100 | — | — |
| 2021-02-05 | $28.72 | $28.72 | 118,600 | — | — |
| 2021-02-04 | $28.43 | $28.43 | 165,000 | — | — |
| 2021-02-03 | $28.00 | $28.00 | 178,500 | — | — |
| 2021-02-02 | $27.97 | $27.97 | 168,400 | — | — |
| 2021-02-01 | $27.22 | $27.22 | 114,800 | — | — |
| 2021-01-29 | $26.78 | $26.78 | 184,000 | — | — |
| 2021-01-28 | $27.30 | $27.30 | 192,000 | — | — |
| 2021-01-27 | $26.65 | $26.65 | 325,600 | — | — |
| 2021-01-26 | $26.72 | $26.72 | 191,700 | — | — |
| 2021-01-25 | $25.80 | $25.80 | 220,200 | — | — |
| 2021-01-22 | $25.74 | $25.74 | 127,800 | — | — |
| 2021-01-21 | $25.51 | $25.51 | 127,400 | — | — |
| 2021-01-20 | $25.57 | $25.57 | 61,700 | — | — |
| 2021-01-19 | $25.74 | $25.74 | 129,600 | — | — |
| 2021-01-15 | $25.52 | $25.52 | 81,600 | — | — |
| 2021-01-14 | $25.29 | $25.29 | 79,900 | — | — |
| 2021-01-13 | $25.33 | $25.33 | 101,200 | — | — |
| 2021-01-12 | $25.84 | $25.84 | 82,600 | — | — |
| 2021-01-11 | $26.05 | $26.05 | 85,500 | — | — |
| 2021-01-08 | $25.98 | $25.98 | 142,000 | — | — |
| 2021-01-07 | $26.10 | $26.10 | 71,200 | — | — |
| 2021-01-06 | $26.22 | $26.22 | 192,500 | — | — |
| 2021-01-05 | $25.96 | $25.96 | 200,200 | — | — |
| 2021-01-04 | $25.27 | $25.27 | 188,500 | — | — |