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
- 2020-01-29 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 | $25.36 | $28.10 | 212,200 | — | — |
| 2021-12-30 | $25.06 | $27.77 | 232,300 | — | — |
| 2021-12-29 | $25.08 | $27.79 | 271,300 | — | — |
| 2021-12-28 | $24.99 | $27.69 | 250,000 | — | — |
| 2021-12-27 | $25.18 | $27.90 | 446,800 | — | — |
| 2021-12-23 | $25.21 | $27.93 | 283,200 | — | — |
| 2021-12-22 | $24.58 | $27.23 | 234,400 | — | — |
| 2021-12-21 | $24.07 | $26.67 | 247,500 | — | — |
| 2021-12-20 | $23.81 | $26.38 | 296,400 | — | — |
| 2021-12-17 | $24.12 | $26.72 | 256,300 | — | — |
| 2021-12-16 | $23.68 | $26.24 | 395,300 | — | — |
| 2021-12-15 | $23.57 | $25.89 | 511,100 | — | — |
| 2021-12-14 | $22.88 | $25.13 | 298,100 | — | — |
| 2021-12-13 | $23.27 | $25.56 | 236,100 | — | — |
| 2021-12-10 | $22.99 | $25.25 | 284,500 | — | — |
| 2021-12-09 | $23.27 | $25.56 | 530,600 | — | — |
| 2021-12-08 | $23.43 | $25.73 | 891,800 | — | — |
| 2021-12-07 | $23.44 | $25.74 | 383,200 | — | — |
| 2021-12-06 | $22.88 | $25.13 | 483,900 | — | — |
| 2021-12-03 | $23.10 | $25.37 | 494,700 | — | — |
| 2021-12-02 | $23.57 | $25.89 | 430,200 | — | — |
| 2021-12-01 | $23.98 | $26.34 | 214,100 | — | — |
| 2021-11-30 | $24.29 | $26.68 | 250,200 | — | — |
| 2021-11-29 | $24.81 | $27.25 | 152,400 | — | — |
| 2021-11-26 | $24.74 | $27.17 | 134,300 | — | — |
| 2021-11-24 | $24.99 | $27.44 | 200,400 | — | — |
| 2021-11-23 | $24.78 | $27.21 | 244,600 | — | — |
| 2021-11-22 | $25.37 | $27.86 | 247,700 | — | — |
| 2021-11-19 | $25.85 | $28.39 | 172,500 | — | — |
| 2021-11-18 | $26.06 | $28.62 | 226,800 | — | — |
| 2021-11-17 | $26.38 | $28.97 | 139,800 | — | — |
| 2021-11-16 | $26.77 | $29.40 | 202,900 | — | — |
| 2021-11-15 | $26.76 | $29.39 | 123,500 | — | — |
| 2021-11-12 | $27.15 | $29.82 | 132,000 | — | — |
| 2021-11-11 | $27.17 | $29.68 | 114,900 | — | — |
| 2021-11-10 | $27.20 | $29.71 | 141,000 | — | — |
| 2021-11-09 | $27.58 | $30.13 | 110,000 | — | — |
| 2021-11-08 | $27.55 | $30.09 | 132,700 | — | — |
| 2021-11-05 | $27.70 | $30.26 | 152,100 | — | — |
| 2021-11-04 | $27.65 | $30.20 | 164,200 | — | — |
| 2021-11-03 | $27.63 | $30.18 | 133,500 | — | — |
| 2021-11-02 | $27.24 | $29.76 | 139,800 | — | — |
| 2021-11-01 | $27.19 | $29.70 | 176,300 | — | — |
| 2021-10-29 | $26.75 | $29.22 | 137,400 | — | — |
| 2021-10-28 | $26.68 | $29.14 | 146,200 | — | — |
| 2021-10-27 | $26.26 | $28.69 | 224,100 | — | — |
| 2021-10-26 | $26.67 | $29.13 | 207,300 | — | — |
| 2021-10-25 | $26.99 | $29.48 | 118,800 | — | — |
| 2021-10-22 | $27.06 | $29.56 | 136,200 | — | — |
| 2021-10-21 | $26.96 | $29.45 | 244,700 | — | — |
| 2021-10-20 | $26.90 | $29.38 | 287,200 | — | — |
| 2021-10-19 | $27.27 | $29.79 | 104,600 | — | — |
| 2021-10-18 | $27.29 | $29.81 | 68,900 | — | — |
| 2021-10-15 | $27.34 | $29.87 | 115,600 | — | — |
| 2021-10-14 | $27.07 | $29.57 | 205,000 | — | — |
| 2021-10-13 | $27.07 | $29.41 | 114,500 | — | — |
| 2021-10-12 | $26.91 | $29.24 | 106,500 | — | — |
| 2021-10-11 | $27.22 | $29.58 | 98,800 | — | — |
| 2021-10-08 | $27.78 | $30.18 | 53,700 | — | — |
| 2021-10-07 | $27.95 | $30.37 | 99,800 | — | — |
| 2021-10-06 | $27.60 | $29.99 | 123,300 | — | — |
| 2021-10-05 | $27.39 | $29.76 | 113,300 | — | — |
| 2021-10-04 | $27.21 | $29.56 | 152,600 | — | — |
| 2021-10-01 | $27.45 | $29.82 | 194,200 | — | — |
| 2021-09-30 | $26.98 | $29.31 | 133,700 | — | — |
| 2021-09-29 | $26.88 | $29.21 | 168,400 | — | — |
| 2021-09-28 | $26.65 | $28.96 | 215,600 | — | — |
| 2021-09-27 | $26.97 | $29.30 | 192,300 | — | — |
| 2021-09-24 | $27.40 | $29.77 | 187,800 | — | — |
| 2021-09-23 | $27.74 | $30.14 | 155,400 | — | — |
| 2021-09-22 | $27.77 | $30.17 | 94,000 | — | — |
| 2021-09-21 | $27.58 | $29.97 | 71,900 | — | — |
| 2021-09-20 | $27.47 | $29.85 | 153,600 | — | — |
| 2021-09-17 | $27.98 | $30.40 | 107,300 | — | — |
| 2021-09-16 | $28.28 | $30.73 | 55,200 | — | — |
| 2021-09-15 | $28.14 | $30.57 | 95,100 | — | — |
| 2021-09-14 | $28.05 | $30.48 | 123,900 | — | — |
| 2021-09-13 | $28.51 | $30.82 | 71,900 | — | — |
| 2021-09-10 | $28.82 | $31.15 | 60,800 | — | — |
| 2021-09-09 | $28.95 | $31.29 | 67,500 | — | — |
| 2021-09-08 | $29.28 | $31.65 | 79,200 | — | — |
| 2021-09-07 | $29.51 | $31.90 | 102,400 | — | — |
| 2021-09-03 | $29.69 | $32.09 | 108,900 | — | — |
| 2021-09-02 | $29.24 | $31.61 | 104,100 | — | — |
| 2021-09-01 | $29.16 | $31.52 | 138,800 | — | — |
| 2021-08-31 | $28.74 | $31.07 | 107,100 | — | — |
| 2021-08-30 | $28.58 | $30.89 | 138,600 | — | — |
| 2021-08-27 | $28.25 | $30.54 | 138,100 | — | — |
| 2021-08-26 | $28.00 | $30.27 | 158,300 | — | — |
| 2021-08-25 | $28.53 | $30.84 | 130,200 | — | — |
| 2021-08-24 | $28.24 | $30.53 | 186,600 | — | — |
| 2021-08-23 | $28.74 | $31.07 | 119,100 | — | — |
| 2021-08-20 | $28.69 | $31.01 | 61,400 | — | — |
| 2021-08-19 | $28.38 | $30.68 | 77,600 | — | — |
| 2021-08-18 | $28.81 | $31.14 | 102,700 | — | — |
| 2021-08-17 | $28.96 | $31.31 | 89,100 | — | — |
| 2021-08-16 | $28.97 | $31.32 | 71,300 | — | — |
| 2021-08-13 | $29.12 | $31.48 | 52,100 | — | — |
| 2021-08-12 | $29.45 | $31.68 | 98,700 | — | — |
| 2021-08-11 | $29.54 | $31.78 | 116,800 | — | — |
| 2021-08-10 | $29.68 | $31.93 | 88,800 | — | — |
| 2021-08-09 | $29.87 | $32.13 | 98,500 | — | — |
| 2021-08-06 | $29.69 | $31.94 | 131,400 | — | — |
| 2021-08-05 | $29.52 | $31.75 | 117,200 | — | — |
| 2021-08-04 | $29.16 | $31.37 | 106,600 | — | — |
| 2021-08-03 | $28.81 | $30.99 | 140,000 | — | — |
| 2021-08-02 | $28.62 | $30.79 | 126,600 | — | — |
| 2021-07-30 | $28.36 | $30.51 | 90,100 | — | — |
| 2021-07-29 | $28.20 | $30.33 | 109,500 | — | — |
| 2021-07-28 | $28.00 | $30.12 | 126,200 | — | — |
| 2021-07-27 | $27.78 | $29.88 | 101,000 | — | — |
| 2021-07-26 | $28.08 | $30.20 | 117,900 | — | — |
| 2021-07-23 | $28.51 | $30.67 | 115,400 | — | — |
| 2021-07-22 | $28.46 | $30.61 | 74,700 | — | — |
| 2021-07-21 | $28.49 | $30.65 | 81,500 | — | — |
| 2021-07-20 | $28.50 | $30.66 | 96,800 | — | — |
| 2021-07-19 | $27.88 | $29.99 | 218,000 | — | — |
| 2021-07-16 | $28.75 | $30.93 | 136,400 | — | — |
| 2021-07-15 | $28.85 | $31.03 | 101,200 | — | — |
| 2021-07-14 | $29.17 | $31.38 | 82,100 | — | — |
| 2021-07-13 | $29.46 | $31.53 | 156,000 | — | — |
| 2021-07-12 | $29.37 | $31.44 | 105,700 | — | — |
| 2021-07-09 | $29.31 | $31.37 | 95,400 | — | — |
| 2021-07-08 | $29.34 | $31.40 | 120,000 | — | — |
| 2021-07-07 | $29.59 | $31.67 | 136,000 | — | — |
| 2021-07-06 | $29.57 | $31.65 | 130,000 | — | — |
| 2021-07-02 | $29.71 | $31.80 | 126,000 | — | — |
| 2021-07-01 | $29.51 | $31.59 | 132,900 | — | — |
| 2021-06-30 | $28.92 | $30.96 | 152,300 | — | — |
| 2021-06-29 | $29.13 | $31.18 | 127,400 | — | — |
| 2021-06-28 | $29.18 | $31.23 | 95,500 | — | — |
| 2021-06-25 | $29.01 | $31.05 | 84,400 | — | — |
| 2021-06-24 | $28.75 | $30.77 | 117,300 | — | — |
| 2021-06-23 | $28.67 | $30.69 | 100,700 | — | — |
| 2021-06-22 | $28.82 | $30.85 | 90,800 | — | — |
| 2021-06-21 | $28.50 | $30.51 | 133,600 | — | — |
| 2021-06-18 | $28.70 | $30.72 | 131,600 | — | — |
| 2021-06-17 | $28.31 | $30.30 | 180,100 | — | — |
| 2021-06-16 | $28.82 | $30.85 | 139,400 | — | — |
| 2021-06-15 | $29.35 | $31.42 | 158,600 | — | — |
| 2021-06-14 | $29.12 | $31.17 | 77,500 | — | — |
| 2021-06-11 | $28.99 | $30.87 | 91,600 | — | — |
| 2021-06-10 | $28.97 | $30.85 | 124,200 | — | — |
| 2021-06-09 | $28.90 | $30.78 | 106,200 | — | — |
| 2021-06-08 | $28.63 | $30.49 | 107,900 | — | — |
| 2021-06-07 | $28.93 | $30.81 | 82,100 | — | — |
| 2021-06-04 | $28.53 | $30.39 | 149,500 | — | — |
| 2021-06-03 | $28.35 | $30.19 | 139,200 | — | — |
| 2021-06-02 | $28.57 | $30.43 | 185,600 | — | — |
| 2021-06-01 | $28.45 | $30.30 | 169,600 | — | — |
| 2021-05-28 | $28.30 | $30.14 | 193,100 | — | — |
| 2021-05-27 | $27.93 | $29.75 | 149,400 | — | — |
| 2021-05-26 | $27.61 | $29.41 | 179,400 | — | — |
| 2021-05-25 | $27.05 | $28.81 | 226,200 | — | — |
| 2021-05-24 | $27.22 | $28.99 | 110,800 | — | — |
| 2021-05-21 | $27.06 | $28.82 | 118,100 | — | — |
| 2021-05-20 | $26.60 | $28.33 | 203,300 | — | — |
| 2021-05-19 | $26.51 | $28.23 | 136,700 | — | — |
| 2021-05-18 | $26.55 | $28.28 | 117,600 | — | — |
| 2021-05-17 | $26.23 | $27.94 | 190,200 | — | — |
| 2021-05-14 | $26.37 | $28.08 | 237,500 | — | — |
| 2021-05-13 | $25.47 | $27.13 | 202,000 | — | — |
| 2021-05-12 | $25.33 | $26.82 | 367,600 | — | — |
| 2021-05-11 | $25.98 | $27.51 | 330,100 | — | — |
| 2021-05-10 | $26.68 | $28.25 | 247,400 | — | — |
| 2021-05-07 | $26.93 | $28.52 | 244,200 | — | — |
| 2021-05-06 | $26.82 | $28.40 | 273,600 | — | — |
| 2021-05-05 | $27.32 | $28.93 | 157,700 | — | — |
| 2021-05-04 | $27.48 | $29.10 | 185,200 | — | — |
| 2021-05-03 | $27.79 | $29.43 | 166,900 | — | — |
| 2021-04-30 | $27.52 | $29.14 | 217,800 | — | — |
| 2021-04-29 | $27.55 | $29.17 | 215,900 | — | — |
| 2021-04-28 | $27.64 | $29.27 | 177,400 | — | — |
| 2021-04-27 | $27.68 | $29.31 | 151,500 | — | — |
| 2021-04-26 | $27.93 | $29.58 | 191,600 | — | — |
| 2021-04-23 | $27.37 | $28.98 | 183,600 | — | — |
| 2021-04-22 | $27.22 | $28.82 | 235,100 | — | — |
| 2021-04-21 | $27.48 | $29.10 | 347,400 | — | — |
| 2021-04-20 | $27.28 | $28.89 | 210,100 | — | — |
| 2021-04-19 | $27.21 | $28.81 | 250,500 | — | — |
| 2021-04-16 | $27.24 | $28.85 | 264,300 | — | — |
| 2021-04-15 | $27.12 | $28.72 | 164,000 | — | — |
| 2021-04-14 | $26.78 | $28.36 | 194,600 | — | — |
| 2021-04-13 | $26.85 | $28.28 | 388,500 | — | — |
| 2021-04-12 | $26.95 | $28.38 | 207,600 | — | — |
| 2021-04-09 | $27.15 | $28.59 | 190,300 | — | — |
| 2021-04-08 | $26.54 | $27.95 | 308,200 | — | — |
| 2021-04-07 | $26.90 | $28.33 | 323,000 | — | — |
| 2021-04-06 | $27.28 | $28.73 | 201,600 | — | — |
| 2021-04-05 | $27.73 | $29.21 | 264,900 | — | — |
| 2021-04-01 | $27.20 | $28.65 | 372,100 | — | — |
| 2021-03-31 | $26.30 | $27.70 | 256,000 | — | — |
| 2021-03-30 | $25.35 | $26.70 | 384,200 | — | — |
| 2021-03-29 | $25.83 | $27.20 | 243,900 | — | — |
| 2021-03-26 | $25.57 | $26.93 | 328,500 | — | — |
| 2021-03-25 | $25.59 | $26.95 | 502,100 | — | — |
| 2021-03-24 | $25.30 | $26.65 | 774,200 | — | — |
| 2021-03-23 | $25.50 | $26.86 | 766,100 | — | — |
| 2021-03-22 | $26.31 | $27.71 | 552,500 | — | — |
| 2021-03-19 | $26.21 | $27.60 | 321,300 | — | — |
| 2021-03-18 | $26.33 | $27.73 | 328,200 | — | — |
| 2021-03-17 | $26.96 | $28.39 | 200,800 | — | — |
| 2021-03-16 | $26.98 | $28.42 | 311,800 | — | — |
| 2021-03-15 | $27.15 | $28.59 | 275,500 | — | — |
| 2021-03-12 | $27.06 | $28.50 | 159,200 | — | — |
| 2021-03-11 | $27.15 | $28.44 | 225,500 | — | — |
| 2021-03-10 | $26.49 | $27.75 | 265,000 | — | — |
| 2021-03-09 | $26.65 | $27.92 | 401,500 | — | — |
| 2021-03-08 | $25.45 | $26.66 | 352,300 | — | — |
| 2021-03-05 | $26.77 | $28.04 | 475,000 | — | — |
| 2021-03-04 | $27.00 | $28.28 | 367,700 | — | — |
| 2021-03-03 | $27.93 | $29.26 | 199,100 | — | — |
| 2021-03-02 | $28.59 | $29.95 | 324,200 | — | — |
| 2021-03-01 | $28.13 | $29.47 | 169,600 | — | — |
| 2021-02-26 | $27.23 | $28.53 | 259,400 | — | — |
| 2021-02-25 | $27.71 | $29.03 | 394,400 | — | — |
| 2021-02-24 | $28.60 | $29.96 | 225,900 | — | — |
| 2021-02-23 | $28.98 | $30.36 | 418,500 | — | — |
| 2021-02-22 | $28.94 | $30.32 | 244,400 | — | — |
| 2021-02-19 | $29.81 | $31.23 | 187,400 | — | — |
| 2021-02-18 | $29.16 | $30.55 | 422,600 | — | — |
| 2021-02-17 | $29.60 | $31.01 | 383,800 | — | — |
| 2021-02-16 | $29.81 | $31.23 | 295,100 | — | — |
| 2021-02-12 | $30.68 | $32.14 | 265,100 | — | — |
| 2021-02-11 | $30.22 | $31.55 | 188,100 | — | — |
| 2021-02-10 | $29.92 | $31.24 | 227,500 | — | — |
| 2021-02-09 | $29.88 | $31.20 | 259,200 | — | — |
| 2021-02-08 | $29.51 | $30.81 | 282,000 | — | — |
| 2021-02-05 | $29.00 | $30.28 | 343,600 | — | — |
| 2021-02-04 | $28.60 | $29.86 | 794,300 | — | — |
| 2021-02-03 | $28.72 | $29.99 | 262,100 | — | — |
| 2021-02-02 | $28.73 | $30.00 | 472,800 | — | — |
| 2021-02-01 | $28.00 | $29.24 | 739,700 | — | — |
| 2021-01-29 | $28.89 | $30.16 | 201,800 | — | — |
| 2021-01-28 | $29.32 | $30.61 | 151,000 | — | — |
| 2021-01-27 | $29.32 | $30.61 | 146,900 | — | — |
| 2021-01-26 | $30.04 | $31.37 | 117,400 | — | — |
| 2021-01-25 | $30.35 | $31.69 | 111,300 | — | — |
| 2021-01-22 | $30.25 | $31.58 | 215,400 | — | — |
| 2021-01-21 | $30.22 | $31.55 | 162,000 | — | — |
| 2021-01-20 | $30.53 | $31.88 | 120,400 | — | — |
| 2021-01-19 | $30.16 | $31.49 | 161,100 | — | — |
| 2021-01-15 | $29.78 | $31.09 | 118,700 | — | — |
| 2021-01-14 | $30.35 | $31.69 | 165,900 | — | — |
| 2021-01-13 | $29.89 | $31.10 | 140,700 | — | — |
| 2021-01-12 | $29.98 | $31.20 | 141,300 | — | — |
| 2021-01-11 | $30.14 | $31.36 | 152,300 | — | — |
| 2021-01-08 | $29.94 | $31.16 | 113,300 | — | — |
| 2021-01-07 | $29.90 | $31.11 | 115,900 | — | — |
| 2021-01-06 | $28.86 | $30.03 | 144,100 | — | — |
| 2021-01-05 | $29.25 | $30.44 | 116,300 | — | — |
| 2021-01-04 | $29.26 | $30.45 | 331,700 | — | — |