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
- 2000-06-28 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 | $28.43 | $48.84 | 119,900 | — | — |
| 2021-12-30 | $28.50 | $48.96 | 203,900 | — | — |
| 2021-12-29 | $28.58 | $49.09 | 118,100 | — | — |
| 2021-12-28 | $28.67 | $49.25 | 141,200 | — | — |
| 2021-12-27 | $28.72 | $49.33 | 105,100 | — | — |
| 2021-12-23 | $28.37 | $48.73 | 105,600 | — | — |
| 2021-12-22 | $28.35 | $48.70 | 119,400 | — | — |
| 2021-12-21 | $27.90 | $47.93 | 162,700 | — | — |
| 2021-12-20 | $27.01 | $46.40 | 277,300 | — | — |
| 2021-12-17 | $27.87 | $47.87 | 1,432,200 | — | — |
| 2021-12-16 | $28.27 | $48.56 | 420,000 | — | — |
| 2021-12-15 | $28.01 | $48.11 | 807,400 | — | — |
| 2021-12-14 | $27.58 | $47.38 | 364,800 | — | — |
| 2021-12-13 | $27.11 | $46.57 | 340,300 | — | — |
| 2021-12-10 | $27.65 | $47.50 | 147,100 | — | — |
| 2021-12-09 | $27.41 | $47.08 | 144,800 | — | — |
| 2021-12-08 | $27.48 | $47.20 | 140,900 | — | — |
| 2021-12-07 | $27.62 | $47.44 | 230,800 | — | — |
| 2021-12-06 | $27.90 | $47.93 | 292,300 | — | — |
| 2021-12-03 | $27.25 | $46.81 | 311,700 | — | — |
| 2021-12-02 | $27.40 | $47.07 | 291,500 | — | — |
| 2021-12-01 | $26.38 | $45.31 | 215,100 | — | — |
| 2021-11-30 | $26.71 | $45.88 | 366,400 | — | — |
| 2021-11-29 | $27.41 | $47.08 | 355,400 | — | — |
| 2021-11-26 | $27.85 | $47.84 | 375,000 | — | — |
| 2021-11-24 | $28.65 | $49.21 | 134,400 | — | — |
| 2021-11-23 | $28.80 | $49.47 | 166,700 | — | — |
| 2021-11-22 | $28.36 | $48.72 | 315,300 | — | — |
| 2021-11-19 | $28.25 | $48.53 | 255,000 | — | — |
| 2021-11-18 | $28.40 | $48.78 | 202,500 | — | — |
| 2021-11-17 | $28.08 | $48.23 | 202,300 | — | — |
| 2021-11-16 | $28.17 | $48.39 | 263,500 | — | — |
| 2021-11-15 | $27.70 | $47.58 | 191,700 | — | — |
| 2021-11-12 | $27.58 | $47.38 | 210,800 | — | — |
| 2021-11-11 | $28.14 | $48.34 | 142,800 | — | — |
| 2021-11-10 | $27.90 | $47.93 | 139,900 | — | — |
| 2021-11-09 | $28.14 | $48.34 | 146,100 | — | — |
| 2021-11-08 | $28.55 | $48.84 | 121,500 | — | — |
| 2021-11-05 | $28.56 | $48.85 | 221,200 | — | — |
| 2021-11-04 | $27.92 | $47.76 | 206,300 | — | — |
| 2021-11-03 | $28.21 | $48.25 | 178,900 | — | — |
| 2021-11-02 | $27.59 | $47.19 | 182,300 | — | — |
| 2021-11-01 | $28.39 | $48.56 | 299,300 | — | — |
| 2021-10-29 | $27.15 | $46.44 | 266,800 | — | — |
| 2021-10-28 | $27.44 | $46.94 | 137,200 | — | — |
| 2021-10-27 | $26.81 | $45.86 | 220,000 | — | — |
| 2021-10-26 | $27.72 | $47.42 | 179,400 | — | — |
| 2021-10-25 | $28.23 | $48.29 | 260,600 | — | — |
| 2021-10-22 | $28.36 | $48.51 | 277,400 | — | — |
| 2021-10-21 | $27.75 | $47.47 | 439,200 | — | — |
| 2021-10-20 | $27.43 | $46.92 | 185,300 | — | — |
| 2021-10-19 | $26.94 | $46.08 | 130,800 | — | — |
| 2021-10-18 | $26.83 | $45.89 | 108,100 | — | — |
| 2021-10-15 | $27.03 | $46.24 | 249,500 | — | — |
| 2021-10-14 | $27.01 | $46.20 | 143,300 | — | — |
| 2021-10-13 | $26.43 | $45.21 | 149,000 | — | — |
| 2021-10-12 | $26.88 | $45.98 | 114,300 | — | — |
| 2021-10-11 | $26.62 | $45.53 | 157,300 | — | — |
| 2021-10-08 | $27.22 | $46.56 | 93,800 | — | — |
| 2021-10-07 | $27.27 | $46.65 | 161,400 | — | — |
| 2021-10-06 | $27.08 | $46.32 | 145,700 | — | — |
| 2021-10-05 | $27.20 | $46.53 | 260,100 | — | — |
| 2021-10-04 | $26.88 | $45.98 | 168,800 | — | — |
| 2021-10-01 | $27.08 | $46.32 | 296,200 | — | — |
| 2021-09-30 | $26.98 | $46.15 | 243,100 | — | — |
| 2021-09-29 | $27.32 | $46.73 | 195,500 | — | — |
| 2021-09-28 | $27.24 | $46.59 | 349,600 | — | — |
| 2021-09-27 | $27.38 | $46.83 | 283,300 | — | — |
| 2021-09-24 | $26.33 | $45.04 | 266,700 | — | — |
| 2021-09-23 | $25.78 | $44.10 | 381,000 | — | — |
| 2021-09-22 | $24.80 | $42.42 | 308,000 | — | — |
| 2021-09-21 | $24.38 | $41.70 | 377,500 | — | — |
| 2021-09-20 | $24.20 | $41.39 | 529,700 | — | — |
| 2021-09-17 | $24.71 | $42.27 | 1,846,000 | — | — |
| 2021-09-16 | $24.01 | $41.07 | 324,800 | — | — |
| 2021-09-15 | $24.34 | $41.63 | 337,000 | — | — |
| 2021-09-14 | $23.97 | $41.00 | 233,800 | — | — |
| 2021-09-13 | $24.64 | $42.15 | 285,200 | — | — |
| 2021-09-10 | $24.18 | $41.36 | 282,300 | — | — |
| 2021-09-09 | $24.46 | $41.84 | 266,000 | — | — |
| 2021-09-08 | $24.76 | $42.35 | 309,800 | — | — |
| 2021-09-07 | $25.61 | $43.81 | 425,200 | — | — |
| 2021-09-03 | $25.25 | $43.19 | 311,900 | — | — |
| 2021-09-02 | $25.22 | $43.14 | 275,400 | — | — |
| 2021-09-01 | $25.30 | $43.28 | 221,900 | — | — |
| 2021-08-31 | $25.63 | $43.84 | 297,100 | — | — |
| 2021-08-30 | $24.91 | $42.61 | 255,500 | — | — |
| 2021-08-27 | $25.52 | $43.65 | 341,800 | — | — |
| 2021-08-26 | $24.86 | $42.52 | 334,100 | — | — |
| 2021-08-25 | $25.65 | $43.88 | 343,500 | — | — |
| 2021-08-24 | $26.05 | $44.35 | 152,800 | — | — |
| 2021-08-23 | $26.12 | $44.47 | 203,600 | — | — |
| 2021-08-20 | $25.75 | $43.84 | 211,400 | — | — |
| 2021-08-19 | $25.21 | $42.92 | 268,500 | — | — |
| 2021-08-18 | $25.65 | $43.67 | 188,700 | — | — |
| 2021-08-17 | $26.04 | $44.34 | 229,100 | — | — |
| 2021-08-16 | $26.47 | $45.07 | 328,300 | — | — |
| 2021-08-13 | $26.87 | $45.75 | 201,300 | — | — |
| 2021-08-12 | $27.50 | $46.82 | 318,800 | — | — |
| 2021-08-11 | $28.09 | $47.83 | 331,800 | — | — |
| 2021-08-10 | $28.59 | $48.68 | 268,600 | — | — |
| 2021-08-09 | $28.21 | $48.03 | 183,900 | — | — |
| 2021-08-06 | $28.62 | $48.73 | 247,300 | — | — |
| 2021-08-05 | $27.61 | $47.01 | 260,000 | — | — |
| 2021-08-04 | $27.49 | $46.81 | 203,400 | — | — |
| 2021-08-03 | $27.89 | $47.49 | 288,700 | — | — |
| 2021-08-02 | $27.12 | $46.18 | 311,400 | — | — |
| 2021-07-30 | $27.04 | $46.04 | 549,800 | — | — |
| 2021-07-29 | $27.22 | $46.35 | 398,200 | — | — |
| 2021-07-28 | $27.17 | $46.26 | 337,200 | — | — |
| 2021-07-27 | $27.14 | $46.21 | 351,500 | — | — |
| 2021-07-26 | $27.53 | $46.87 | 343,100 | — | — |
| 2021-07-23 | $27.31 | $46.50 | 296,700 | — | — |
| 2021-07-22 | $27.09 | $46.12 | 323,400 | — | — |
| 2021-07-21 | $28.31 | $48.20 | 472,800 | — | — |
| 2021-07-20 | $27.00 | $45.97 | 440,500 | — | — |
| 2021-07-19 | $26.28 | $44.75 | 541,500 | — | — |
| 2021-07-16 | $26.79 | $45.61 | 232,800 | — | — |
| 2021-07-15 | $27.61 | $47.01 | 409,300 | — | — |
| 2021-07-14 | $27.34 | $46.55 | 268,600 | — | — |
| 2021-07-13 | $27.30 | $46.48 | 641,000 | — | — |
| 2021-07-12 | $27.60 | $46.99 | 938,300 | — | — |
| 2021-07-09 | $27.45 | $46.74 | 636,000 | — | — |
| 2021-07-08 | $27.21 | $46.33 | 807,300 | — | — |
| 2021-07-07 | $27.56 | $46.93 | 680,300 | — | — |
| 2021-07-06 | $27.76 | $47.27 | 664,500 | — | — |
| 2021-07-02 | $27.89 | $47.49 | 333,300 | — | — |
| 2021-07-01 | $27.80 | $47.33 | 293,900 | — | — |
| 2021-06-30 | $27.41 | $46.67 | 355,600 | — | — |
| 2021-06-29 | $27.28 | $46.45 | 378,000 | — | — |
| 2021-06-28 | $27.16 | $46.24 | 441,000 | — | — |
| 2021-06-25 | $27.88 | $47.27 | 867,800 | — | — |
| 2021-06-24 | $28.31 | $47.99 | 253,600 | — | — |
| 2021-06-23 | $28.03 | $47.52 | 252,600 | — | — |
| 2021-06-22 | $27.92 | $47.33 | 257,700 | — | — |
| 2021-06-21 | $27.92 | $47.33 | 461,200 | — | — |
| 2021-06-18 | $27.00 | $45.77 | 752,300 | — | — |
| 2021-06-17 | $27.55 | $46.71 | 289,400 | — | — |
| 2021-06-16 | $28.64 | $48.55 | 327,000 | — | — |
| 2021-06-15 | $27.95 | $47.38 | 222,500 | — | — |
| 2021-06-14 | $27.31 | $46.30 | 315,900 | — | — |
| 2021-06-11 | $27.87 | $47.25 | 217,900 | — | — |
| 2021-06-10 | $27.54 | $46.69 | 277,600 | — | — |
| 2021-06-09 | $28.00 | $47.47 | 349,400 | — | — |
| 2021-06-08 | $28.61 | $48.50 | 246,400 | — | — |
| 2021-06-07 | $28.55 | $48.40 | 386,900 | — | — |
| 2021-06-04 | $28.15 | $47.72 | 210,900 | — | — |
| 2021-06-03 | $28.02 | $47.50 | 216,600 | — | — |
| 2021-06-02 | $28.00 | $47.47 | 196,100 | — | — |
| 2021-06-01 | $28.13 | $47.69 | 350,000 | — | — |
| 2021-05-28 | $27.75 | $47.05 | 231,600 | — | — |
| 2021-05-27 | $27.62 | $46.82 | 401,400 | — | — |
| 2021-05-26 | $26.40 | $44.76 | 477,900 | — | — |
| 2021-05-25 | $26.17 | $44.37 | 672,300 | — | — |
| 2021-05-24 | $27.14 | $46.01 | 512,600 | — | — |
| 2021-05-21 | $27.23 | $46.16 | 228,400 | — | — |
| 2021-05-20 | $27.00 | $45.77 | 303,400 | — | — |
| 2021-05-19 | $26.95 | $45.69 | 973,100 | — | — |
| 2021-05-18 | $26.61 | $45.11 | 327,000 | — | — |
| 2021-05-17 | $26.49 | $44.91 | 228,600 | — | — |
| 2021-05-14 | $26.43 | $44.81 | 227,600 | — | — |
| 2021-05-13 | $26.52 | $44.96 | 508,800 | — | — |
| 2021-05-12 | $25.07 | $42.50 | 438,700 | — | — |
| 2021-05-11 | $25.10 | $42.55 | 315,100 | — | — |
| 2021-05-10 | $24.62 | $41.74 | 445,700 | — | — |
| 2021-05-07 | $24.85 | $42.13 | 272,500 | — | — |
| 2021-05-06 | $24.88 | $42.18 | 334,400 | — | — |
| 2021-05-05 | $24.50 | $41.54 | 379,900 | — | — |
| 2021-05-04 | $24.21 | $41.04 | 394,700 | — | — |
| 2021-05-03 | $22.95 | $38.91 | 418,100 | — | — |
| 2021-04-30 | $22.19 | $37.62 | 616,300 | — | — |
| 2021-04-29 | $23.31 | $39.52 | 394,500 | — | — |
| 2021-04-28 | $22.66 | $38.42 | 183,000 | — | — |
| 2021-04-27 | $22.43 | $38.03 | 219,300 | — | — |
| 2021-04-26 | $22.76 | $38.59 | 451,900 | — | — |
| 2021-04-23 | $22.73 | $38.53 | 297,900 | — | — |
| 2021-04-22 | $21.44 | $36.35 | 138,000 | — | — |
| 2021-04-21 | $21.78 | $36.92 | 193,900 | — | — |
| 2021-04-20 | $21.15 | $35.86 | 244,700 | — | — |
| 2021-04-19 | $22.12 | $37.50 | 146,400 | — | — |
| 2021-04-16 | $22.34 | $37.87 | 150,600 | — | — |
| 2021-04-15 | $22.14 | $37.53 | 169,500 | — | — |
| 2021-04-14 | $22.08 | $37.43 | 181,000 | — | — |
| 2021-04-13 | $21.35 | $36.20 | 365,200 | — | — |
| 2021-04-12 | $22.56 | $38.25 | 241,700 | — | — |
| 2021-04-09 | $22.49 | $38.13 | 163,500 | — | — |
| 2021-04-08 | $22.34 | $37.87 | 205,100 | — | — |
| 2021-04-07 | $22.27 | $37.75 | 226,600 | — | — |
| 2021-04-06 | $22.35 | $37.89 | 172,000 | — | — |
| 2021-04-05 | $22.60 | $38.31 | 218,700 | — | — |
| 2021-04-01 | $22.40 | $37.98 | 187,700 | — | — |
| 2021-03-31 | $22.32 | $37.84 | 345,700 | — | — |
| 2021-03-30 | $22.58 | $38.28 | 205,700 | — | — |
| 2021-03-29 | $22.09 | $37.45 | 247,600 | — | — |
| 2021-03-26 | $22.83 | $38.70 | 263,100 | — | — |
| 2021-03-25 | $22.25 | $37.72 | 332,900 | — | — |
| 2021-03-24 | $21.48 | $36.42 | 291,000 | — | — |
| 2021-03-23 | $21.54 | $36.52 | 255,200 | — | — |
| 2021-03-22 | $22.24 | $37.70 | 287,000 | — | — |
| 2021-03-19 | $23.45 | $39.55 | 781,300 | — | — |
| 2021-03-18 | $23.67 | $39.92 | 483,000 | — | — |
| 2021-03-17 | $23.55 | $39.72 | 281,600 | — | — |
| 2021-03-16 | $23.67 | $39.92 | 352,000 | — | — |
| 2021-03-15 | $23.72 | $40.01 | 256,800 | — | — |
| 2021-03-12 | $24.38 | $41.12 | 286,100 | — | — |
| 2021-03-11 | $23.90 | $40.31 | 259,600 | — | — |
| 2021-03-10 | $23.69 | $39.96 | 380,500 | — | — |
| 2021-03-09 | $23.18 | $39.10 | 690,900 | — | — |
| 2021-03-08 | $23.53 | $39.69 | 403,800 | — | — |
| 2021-03-05 | $22.08 | $37.24 | 313,000 | — | — |
| 2021-03-04 | $21.54 | $36.33 | 350,300 | — | — |
| 2021-03-03 | $21.33 | $35.98 | 223,600 | — | — |
| 2021-03-02 | $20.74 | $34.98 | 162,400 | — | — |
| 2021-03-01 | $20.81 | $35.10 | 178,400 | — | — |
| 2021-02-26 | $20.16 | $34.00 | 323,200 | — | — |
| 2021-02-25 | $20.64 | $34.81 | 335,900 | — | — |
| 2021-02-24 | $21.12 | $35.62 | 251,200 | — | — |
| 2021-02-23 | $20.63 | $34.80 | 306,700 | — | — |
| 2021-02-22 | $20.61 | $34.76 | 240,500 | — | — |
| 2021-02-19 | $20.03 | $33.78 | 422,500 | — | — |
| 2021-02-18 | $18.77 | $31.66 | 354,900 | — | — |
| 2021-02-17 | $19.34 | $32.62 | 180,600 | — | — |
| 2021-02-16 | $19.57 | $33.01 | 391,200 | — | — |
| 2021-02-12 | $19.22 | $32.42 | 342,100 | — | — |
| 2021-02-11 | $19.76 | $33.33 | 357,400 | — | — |
| 2021-02-10 | $20.35 | $34.32 | 275,400 | — | — |
| 2021-02-09 | $20.81 | $35.10 | 412,900 | — | — |
| 2021-02-08 | $20.34 | $34.31 | 583,300 | — | — |
| 2021-02-05 | $18.90 | $31.88 | 526,500 | — | — |
| 2021-02-04 | $18.20 | $30.70 | 441,000 | — | — |
| 2021-02-03 | $17.40 | $29.35 | 515,300 | — | — |
| 2021-02-02 | $17.03 | $28.72 | 764,400 | — | — |
| 2021-02-01 | $16.80 | $28.34 | 303,300 | — | — |
| 2021-01-29 | $16.58 | $27.96 | 707,500 | — | — |
| 2021-01-28 | $17.44 | $29.42 | 538,600 | — | — |
| 2021-01-27 | $17.25 | $29.09 | 737,900 | — | — |
| 2021-01-26 | $18.00 | $30.36 | 901,200 | — | — |
| 2021-01-25 | $18.98 | $32.01 | 337,300 | — | — |
| 2021-01-22 | $19.26 | $32.48 | 287,900 | — | — |
| 2021-01-21 | $18.79 | $31.69 | 411,300 | — | — |
| 2021-01-20 | $19.06 | $32.15 | 334,100 | — | — |
| 2021-01-19 | $19.30 | $32.55 | 296,800 | — | — |
| 2021-01-15 | $19.08 | $32.18 | 330,600 | — | — |
| 2021-01-14 | $19.60 | $33.06 | 197,900 | — | — |
| 2021-01-13 | $19.07 | $32.16 | 372,400 | — | — |
| 2021-01-12 | $19.84 | $33.46 | 325,100 | — | — |
| 2021-01-11 | $19.70 | $33.23 | 181,700 | — | — |
| 2021-01-08 | $19.35 | $32.64 | 211,300 | — | — |
| 2021-01-07 | $19.74 | $33.29 | 304,300 | — | — |
| 2021-01-06 | $19.44 | $32.79 | 699,700 | — | — |
| 2021-01-05 | $18.23 | $30.75 | 520,800 | — | — |
| 2021-01-04 | $16.85 | $28.42 | 402,000 | — | — |