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
- 2018-04-23 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 | $28.31 | $30.32 | 14,900 | — | — |
| 2021-12-30 | $28.36 | $30.38 | 15,800 | — | — |
| 2021-12-29 | $28.19 | $30.20 | 37,900 | — | — |
| 2021-12-28 | $28.60 | $30.64 | 18,800 | — | — |
| 2021-12-27 | $28.44 | $30.46 | 14,200 | — | — |
| 2021-12-23 | $28.13 | $30.13 | 14,800 | — | — |
| 2021-12-22 | $27.76 | $29.74 | 20,900 | — | — |
| 2021-12-21 | $27.31 | $29.25 | 39,100 | — | — |
| 2021-12-20 | $27.25 | $29.19 | 37,100 | — | — |
| 2021-12-17 | $27.58 | $29.54 | 83,300 | — | — |
| 2021-12-16 | $27.98 | $29.97 | 34,000 | — | — |
| 2021-12-15 | $28.01 | $30.00 | 43,600 | — | — |
| 2021-12-14 | $27.41 | $29.36 | 42,500 | — | — |
| 2021-12-13 | $27.22 | $29.16 | 26,100 | — | — |
| 2021-12-10 | $27.61 | $29.57 | 18,400 | — | — |
| 2021-12-09 | $27.60 | $29.56 | 23,400 | — | — |
| 2021-12-08 | $27.62 | $29.59 | 27,800 | — | — |
| 2021-12-07 | $27.51 | $29.47 | 25,700 | — | — |
| 2021-12-06 | $27.76 | $29.74 | 27,800 | — | — |
| 2021-12-03 | $27.55 | $29.51 | 27,100 | — | — |
| 2021-12-02 | $28.02 | $30.01 | 25,300 | — | — |
| 2021-12-01 | $27.50 | $29.46 | 50,600 | — | — |
| 2021-11-30 | $27.50 | $29.46 | 48,900 | — | — |
| 2021-11-29 | $27.50 | $29.46 | 45,900 | — | — |
| 2021-11-26 | $27.50 | $29.46 | 52,500 | — | — |
| 2021-11-24 | $28.34 | $30.36 | 11,100 | — | — |
| 2021-11-23 | $28.74 | $30.79 | 36,100 | — | — |
| 2021-11-22 | $28.31 | $30.32 | 24,200 | — | — |
| 2021-11-19 | $27.85 | $29.83 | 16,100 | — | — |
| 2021-11-18 | $28.10 | $30.10 | 39,200 | — | — |
| 2021-11-17 | $27.75 | $29.72 | 19,400 | — | — |
| 2021-11-16 | $27.87 | $29.85 | 29,800 | — | — |
| 2021-11-15 | $28.02 | $30.01 | 28,100 | — | — |
| 2021-11-12 | $28.29 | $30.30 | 63,000 | — | — |
| 2021-11-11 | $28.76 | $30.68 | 24,900 | — | — |
| 2021-11-10 | $28.86 | $30.78 | 55,800 | — | — |
| 2021-11-09 | $28.42 | $30.32 | 27,900 | — | — |
| 2021-11-08 | $28.26 | $30.14 | 43,900 | — | — |
| 2021-11-05 | $27.87 | $29.73 | 42,200 | — | — |
| 2021-11-04 | $27.04 | $28.84 | 23,200 | — | — |
| 2021-11-03 | $27.36 | $29.18 | 43,000 | — | — |
| 2021-11-02 | $26.62 | $28.40 | 21,100 | — | — |
| 2021-11-01 | $27.03 | $28.83 | 75,200 | — | — |
| 2021-10-29 | $26.68 | $28.46 | 48,600 | — | — |
| 2021-10-28 | $26.55 | $28.32 | 54,300 | — | — |
| 2021-10-27 | $25.95 | $27.68 | 31,700 | — | — |
| 2021-10-26 | $26.70 | $28.48 | 110,700 | — | — |
| 2021-10-25 | $26.85 | $28.64 | 147,200 | — | — |
| 2021-10-22 | $25.96 | $27.69 | 84,900 | — | — |
| 2021-10-21 | $25.58 | $27.29 | 59,900 | — | — |
| 2021-10-20 | $25.63 | $27.34 | 26,900 | — | — |
| 2021-10-19 | $25.30 | $26.99 | 15,400 | — | — |
| 2021-10-18 | $25.21 | $26.89 | 25,500 | — | — |
| 2021-10-15 | $25.34 | $27.03 | 54,900 | — | — |
| 2021-10-14 | $25.36 | $27.05 | 34,500 | — | — |
| 2021-10-13 | $24.91 | $26.57 | 12,400 | — | — |
| 2021-10-12 | $25.17 | $26.85 | 15,200 | — | — |
| 2021-10-11 | $25.16 | $26.84 | 19,000 | — | — |
| 2021-10-08 | $25.41 | $27.10 | 142,400 | — | — |
| 2021-10-07 | $25.31 | $27.00 | 229,600 | — | — |
| 2021-10-06 | $24.36 | $25.98 | 66,000 | — | — |
| 2021-10-05 | $24.04 | $25.64 | 137,700 | — | — |
| 2021-10-04 | $23.87 | $25.46 | 44,000 | — | — |
| 2021-10-01 | $23.63 | $25.21 | 36,300 | — | — |
| 2021-09-30 | $23.39 | $24.95 | 12,900 | — | — |
| 2021-09-29 | $23.62 | $25.20 | 13,400 | — | — |
| 2021-09-28 | $23.53 | $25.10 | 22,400 | — | — |
| 2021-09-27 | $23.91 | $25.50 | 37,000 | — | — |
| 2021-09-24 | $23.19 | $24.74 | 11,200 | — | — |
| 2021-09-23 | $23.09 | $24.63 | 21,100 | — | — |
| 2021-09-22 | $22.51 | $24.01 | 19,200 | — | — |
| 2021-09-21 | $22.10 | $23.57 | 12,400 | — | — |
| 2021-09-20 | $22.12 | $23.60 | 53,600 | — | — |
| 2021-09-17 | $22.82 | $24.34 | 218,300 | — | — |
| 2021-09-16 | $21.51 | $22.94 | 36,500 | — | — |
| 2021-09-15 | $21.90 | $23.36 | 34,300 | — | — |
| 2021-09-14 | $21.78 | $23.23 | 36,700 | — | — |
| 2021-09-13 | $21.99 | $23.46 | 62,800 | — | — |
| 2021-09-10 | $22.20 | $23.68 | 27,700 | — | — |
| 2021-09-09 | $22.49 | $23.99 | 52,100 | — | — |
| 2021-09-08 | $22.88 | $24.41 | 26,100 | — | — |
| 2021-09-07 | $23.25 | $24.80 | 28,200 | — | — |
| 2021-09-03 | $23.62 | $25.20 | 12,700 | — | — |
| 2021-09-02 | $23.84 | $25.43 | 29,900 | — | — |
| 2021-09-01 | $23.87 | $25.46 | 24,500 | — | — |
| 2021-08-31 | $23.92 | $25.52 | 22,400 | — | — |
| 2021-08-30 | $23.72 | $25.30 | 29,700 | — | — |
| 2021-08-27 | $24.04 | $25.64 | 46,500 | — | — |
| 2021-08-26 | $23.53 | $25.10 | 27,200 | — | — |
| 2021-08-25 | $23.75 | $25.33 | 28,500 | — | — |
| 2021-08-24 | $23.94 | $25.54 | 42,200 | — | — |
| 2021-08-23 | $23.56 | $25.13 | 22,500 | — | — |
| 2021-08-20 | $23.40 | $24.96 | 28,500 | — | — |
| 2021-08-19 | $23.34 | $24.90 | 27,900 | — | — |
| 2021-08-18 | $23.41 | $24.97 | 26,400 | — | — |
| 2021-08-17 | $23.58 | $25.15 | 18,100 | — | — |
| 2021-08-16 | $23.88 | $25.47 | 37,700 | — | — |
| 2021-08-13 | $24.20 | $25.81 | 76,600 | — | — |
| 2021-08-12 | $23.95 | $25.55 | 82,300 | — | — |
| 2021-08-11 | $24.08 | $25.56 | 35,400 | — | — |
| 2021-08-10 | $23.98 | $25.45 | 24,300 | — | — |
| 2021-08-09 | $23.91 | $25.38 | 38,200 | — | — |
| 2021-08-06 | $24.02 | $25.49 | 31,100 | — | — |
| 2021-08-05 | $23.58 | $25.03 | 20,500 | — | — |
| 2021-08-04 | $23.30 | $24.73 | 39,100 | — | — |
| 2021-08-03 | $23.60 | $25.05 | 27,500 | — | — |
| 2021-08-02 | $23.08 | $24.50 | 57,200 | — | — |
| 2021-07-30 | $23.31 | $24.74 | 18,500 | — | — |
| 2021-07-29 | $23.84 | $25.30 | 11,300 | — | — |
| 2021-07-28 | $23.63 | $25.08 | 21,300 | — | — |
| 2021-07-27 | $23.47 | $24.91 | 21,800 | — | — |
| 2021-07-26 | $23.08 | $24.50 | 12,500 | — | — |
| 2021-07-23 | $22.96 | $24.37 | 23,000 | — | — |
| 2021-07-22 | $22.76 | $24.16 | 34,200 | — | — |
| 2021-07-21 | $23.07 | $24.49 | 27,000 | — | — |
| 2021-07-20 | $22.65 | $24.04 | 71,500 | — | — |
| 2021-07-19 | $22.25 | $23.62 | 73,900 | — | — |
| 2021-07-16 | $22.90 | $24.31 | 70,500 | — | — |
| 2021-07-15 | $23.21 | $24.63 | 68,200 | — | — |
| 2021-07-14 | $22.83 | $24.23 | 73,700 | — | — |
| 2021-07-13 | $22.83 | $24.23 | 71,500 | — | — |
| 2021-07-12 | $22.84 | $24.24 | 38,200 | — | — |
| 2021-07-09 | $22.83 | $24.23 | 50,900 | — | — |
| 2021-07-08 | $22.50 | $23.88 | 52,200 | — | — |
| 2021-07-07 | $23.00 | $24.41 | 63,300 | — | — |
| 2021-07-06 | $23.00 | $24.41 | 51,600 | — | — |
| 2021-07-02 | $23.16 | $24.58 | 68,400 | — | — |
| 2021-07-01 | $23.10 | $24.52 | 38,600 | — | — |
| 2021-06-30 | $22.95 | $24.36 | 39,700 | — | — |
| 2021-06-29 | $22.99 | $24.40 | 79,900 | — | — |
| 2021-06-28 | $23.04 | $24.45 | 57,600 | — | — |
| 2021-06-25 | $23.69 | $25.14 | 276,500 | — | — |
| 2021-06-24 | $23.02 | $24.43 | 94,500 | — | — |
| 2021-06-23 | $23.18 | $24.60 | 67,800 | — | — |
| 2021-06-22 | $23.65 | $25.10 | 62,600 | — | — |
| 2021-06-21 | $24.10 | $25.58 | 53,200 | — | — |
| 2021-06-18 | $24.31 | $25.80 | 214,300 | — | — |
| 2021-06-17 | $23.02 | $24.43 | 21,500 | — | — |
| 2021-06-16 | $23.82 | $25.28 | 53,200 | — | — |
| 2021-06-15 | $23.30 | $24.73 | 25,000 | — | — |
| 2021-06-14 | $23.00 | $24.41 | 25,800 | — | — |
| 2021-06-11 | $23.35 | $24.78 | 21,600 | — | — |
| 2021-06-10 | $23.10 | $24.52 | 38,900 | — | — |
| 2021-06-09 | $23.71 | $25.17 | 24,700 | — | — |
| 2021-06-08 | $23.90 | $25.37 | 15,600 | — | — |
| 2021-06-07 | $24.13 | $25.61 | 22,900 | — | — |
| 2021-06-04 | $23.97 | $25.44 | 16,200 | — | — |
| 2021-06-03 | $24.18 | $25.66 | 10,300 | — | — |
| 2021-06-02 | $24.24 | $25.73 | 24,900 | — | — |
| 2021-06-01 | $24.35 | $25.84 | 38,600 | — | — |
| 2021-05-28 | $24.40 | $25.90 | 31,700 | — | — |
| 2021-05-27 | $24.17 | $25.65 | 23,100 | — | — |
| 2021-05-26 | $24.01 | $25.48 | 14,200 | — | — |
| 2021-05-25 | $23.28 | $24.71 | 22,700 | — | — |
| 2021-05-24 | $24.14 | $25.62 | 15,700 | — | — |
| 2021-05-21 | $24.43 | $25.93 | 31,700 | — | — |
| 2021-05-20 | $24.00 | $25.47 | 49,300 | — | — |
| 2021-05-19 | $23.74 | $25.20 | 25,600 | — | — |
| 2021-05-18 | $23.42 | $24.86 | 12,700 | — | — |
| 2021-05-17 | $23.99 | $25.46 | 13,300 | — | — |
| 2021-05-14 | $24.05 | $25.53 | 14,700 | — | — |
| 2021-05-13 | $23.81 | $25.27 | 43,100 | — | — |
| 2021-05-12 | $22.51 | $23.76 | 40,600 | — | — |
| 2021-05-11 | $23.01 | $24.29 | 26,600 | — | — |
| 2021-05-10 | $23.21 | $24.50 | 20,400 | — | — |
| 2021-05-07 | $24.28 | $25.63 | 11,700 | — | — |
| 2021-05-06 | $23.94 | $25.27 | 12,200 | — | — |
| 2021-05-05 | $23.83 | $25.16 | 11,500 | — | — |
| 2021-05-04 | $23.94 | $25.27 | 37,300 | — | — |
| 2021-05-03 | $24.05 | $25.39 | 30,200 | — | — |
| 2021-04-30 | $23.77 | $25.09 | 51,000 | — | — |
| 2021-04-29 | $24.00 | $25.34 | 21,500 | — | — |
| 2021-04-28 | $23.31 | $24.61 | 13,900 | — | — |
| 2021-04-27 | $23.50 | $24.81 | 18,600 | — | — |
| 2021-04-26 | $23.50 | $24.81 | 12,400 | — | — |
| 2021-04-23 | $23.28 | $24.58 | 33,800 | — | — |
| 2021-04-22 | $22.93 | $24.21 | 9,000 | — | — |
| 2021-04-21 | $23.09 | $24.38 | 13,200 | — | — |
| 2021-04-20 | $23.15 | $24.44 | 41,800 | — | — |
| 2021-04-19 | $23.51 | $24.82 | 24,200 | — | — |
| 2021-04-16 | $23.47 | $24.78 | 22,900 | — | — |
| 2021-04-15 | $23.73 | $25.05 | 30,900 | — | — |
| 2021-04-14 | $23.78 | $25.11 | 22,900 | — | — |
| 2021-04-13 | $23.20 | $24.49 | 11,400 | — | — |
| 2021-04-12 | $23.66 | $24.98 | 10,300 | — | — |
| 2021-04-09 | $23.64 | $24.96 | 14,700 | — | — |
| 2021-04-08 | $23.84 | $25.17 | 10,000 | — | — |
| 2021-04-07 | $23.71 | $25.03 | 22,200 | — | — |
| 2021-04-06 | $24.21 | $25.56 | 29,000 | — | — |
| 2021-04-05 | $24.82 | $26.20 | 20,500 | — | — |
| 2021-04-01 | $24.61 | $25.98 | 35,400 | — | — |
| 2021-03-31 | $23.93 | $25.26 | 31,000 | — | — |
| 2021-03-30 | $23.96 | $25.30 | 35,700 | — | — |
| 2021-03-29 | $24.08 | $25.42 | 32,700 | — | — |
| 2021-03-26 | $24.01 | $25.35 | 27,700 | — | — |
| 2021-03-25 | $23.17 | $24.46 | 27,500 | — | — |
| 2021-03-24 | $22.85 | $24.12 | 35,700 | — | — |
| 2021-03-23 | $21.73 | $22.94 | 26,800 | — | — |
| 2021-03-22 | $22.76 | $24.03 | 37,100 | — | — |
| 2021-03-19 | $24.65 | $26.02 | 182,500 | — | — |
| 2021-03-18 | $23.73 | $25.05 | 37,700 | — | — |
| 2021-03-17 | $23.51 | $24.82 | 55,500 | — | — |
| 2021-03-16 | $23.08 | $24.37 | 12,600 | — | — |
| 2021-03-15 | $23.62 | $24.94 | 26,400 | — | — |
| 2021-03-12 | $24.25 | $25.60 | 36,500 | — | — |
| 2021-03-11 | $24.18 | $25.53 | 39,300 | — | — |
| 2021-03-10 | $24.25 | $25.60 | 69,900 | — | — |
| 2021-03-09 | $23.70 | $25.02 | 40,400 | — | — |
| 2021-03-08 | $24.00 | $25.34 | 78,500 | — | — |
| 2021-03-05 | $23.65 | $24.97 | 37,800 | — | — |
| 2021-03-04 | $22.94 | $24.22 | 70,400 | — | — |
| 2021-03-03 | $22.94 | $24.22 | 27,900 | — | — |
| 2021-03-02 | $22.27 | $23.51 | 16,700 | — | — |
| 2021-03-01 | $22.83 | $24.10 | 26,500 | — | — |
| 2021-02-26 | $21.97 | $23.19 | 33,100 | — | — |
| 2021-02-25 | $22.64 | $23.90 | 30,400 | — | — |
| 2021-02-24 | $23.41 | $24.71 | 38,200 | — | — |
| 2021-02-23 | $22.53 | $23.79 | 23,000 | — | — |
| 2021-02-22 | $22.66 | $23.92 | 36,300 | — | — |
| 2021-02-19 | $22.10 | $23.33 | 26,600 | — | — |
| 2021-02-18 | $21.85 | $23.07 | 20,200 | — | — |
| 2021-02-17 | $21.91 | $23.13 | 24,800 | — | — |
| 2021-02-16 | $21.90 | $23.12 | 27,900 | — | — |
| 2021-02-12 | $21.86 | $23.08 | 26,500 | — | — |
| 2021-02-11 | $21.81 | $23.03 | 31,100 | — | — |
| 2021-02-10 | $22.04 | $23.16 | 67,900 | — | — |
| 2021-02-09 | $21.81 | $22.92 | 20,800 | — | — |
| 2021-02-08 | $21.90 | $23.02 | 26,500 | — | — |
| 2021-02-05 | $21.53 | $22.63 | 36,000 | — | — |
| 2021-02-04 | $21.16 | $22.24 | 87,900 | — | — |
| 2021-02-03 | $20.66 | $21.71 | 73,800 | — | — |
| 2021-02-02 | $20.72 | $21.78 | 20,600 | — | — |
| 2021-02-01 | $20.35 | $21.39 | 17,600 | — | — |
| 2021-01-29 | $20.30 | $21.33 | 52,000 | — | — |
| 2021-01-28 | $20.82 | $21.88 | 45,100 | — | — |
| 2021-01-27 | $20.45 | $21.49 | 53,600 | — | — |
| 2021-01-26 | $20.80 | $21.86 | 61,700 | — | — |
| 2021-01-25 | $21.00 | $22.07 | 38,300 | — | — |
| 2021-01-22 | $21.38 | $22.47 | 39,700 | — | — |
| 2021-01-21 | $20.70 | $21.75 | 44,800 | — | — |
| 2021-01-20 | $21.62 | $22.72 | 43,000 | — | — |
| 2021-01-19 | $22.00 | $23.12 | 39,000 | — | — |
| 2021-01-15 | $21.30 | $22.38 | 101,200 | — | — |
| 2021-01-14 | $22.04 | $23.16 | 34,000 | — | — |
| 2021-01-13 | $21.55 | $22.65 | 21,600 | — | — |
| 2021-01-12 | $21.96 | $23.08 | 22,900 | — | — |
| 2021-01-11 | $21.69 | $22.79 | 8,200 | — | — |
| 2021-01-08 | $21.33 | $22.42 | 22,400 | — | — |
| 2021-01-07 | $21.66 | $22.76 | 29,400 | — | — |
| 2021-01-06 | $21.74 | $22.85 | 67,100 | — | — |
| 2021-01-05 | $20.63 | $21.68 | 44,100 | — | — |
| 2021-01-04 | $20.18 | $21.21 | 29,400 | — | — |