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
- 2017-05-31 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 | $29.33 | $30.77 | 4,900 | — | — |
| 2021-12-30 | $29.44 | $30.89 | 2,900 | — | — |
| 2021-12-29 | $28.73 | $30.14 | 15,900 | — | — |
| 2021-12-28 | $29.00 | $30.43 | 10,600 | — | — |
| 2021-12-27 | $29.30 | $30.74 | 2,900 | — | — |
| 2021-12-23 | $29.18 | $30.61 | 4,700 | — | — |
| 2021-12-22 | $28.96 | $30.38 | 7,100 | — | — |
| 2021-12-21 | $29.20 | $30.63 | 18,100 | — | — |
| 2021-12-20 | $29.06 | $30.49 | 23,800 | — | — |
| 2021-12-17 | $30.04 | $31.52 | 38,700 | — | — |
| 2021-12-16 | $29.50 | $30.95 | 11,600 | — | — |
| 2021-12-15 | $29.36 | $30.80 | 10,000 | — | — |
| 2021-12-14 | $29.56 | $31.01 | 16,300 | — | — |
| 2021-12-13 | $29.96 | $31.43 | 19,100 | — | — |
| 2021-12-10 | $30.09 | $31.57 | 16,600 | — | — |
| 2021-12-09 | $29.70 | $31.16 | 23,800 | — | — |
| 2021-12-08 | $29.75 | $31.21 | 13,500 | — | — |
| 2021-12-07 | $29.81 | $31.27 | 8,700 | — | — |
| 2021-12-06 | $29.64 | $31.10 | 11,000 | — | — |
| 2021-12-03 | $29.85 | $31.32 | 8,700 | — | — |
| 2021-12-02 | $29.85 | $31.32 | 12,300 | — | — |
| 2021-12-01 | $29.82 | $31.29 | 16,700 | — | — |
| 2021-11-30 | $29.81 | $31.27 | 14,300 | — | — |
| 2021-11-29 | $30.21 | $31.69 | 16,000 | — | — |
| 2021-11-26 | $30.24 | $31.73 | 5,500 | — | — |
| 2021-11-24 | $30.67 | $32.18 | 3,500 | — | — |
| 2021-11-23 | $30.72 | $32.23 | 29,500 | — | — |
| 2021-11-22 | $30.20 | $31.68 | 58,100 | — | — |
| 2021-11-19 | $30.09 | $31.57 | 14,600 | — | — |
| 2021-11-18 | $30.19 | $31.67 | 27,400 | — | — |
| 2021-11-17 | $30.15 | $31.63 | 38,100 | — | — |
| 2021-11-16 | $30.35 | $31.84 | 35,700 | — | — |
| 2021-11-15 | $30.17 | $31.65 | 41,400 | — | — |
| 2021-11-12 | $30.34 | $31.83 | 28,800 | — | — |
| 2021-11-11 | $30.32 | $31.81 | 31,700 | — | — |
| 2021-11-10 | $30.24 | $31.72 | 37,600 | — | — |
| 2021-11-09 | $30.29 | $31.78 | 7,700 | — | — |
| 2021-11-08 | $30.37 | $31.86 | 11,100 | — | — |
| 2021-11-05 | $30.27 | $31.76 | 12,200 | — | — |
| 2021-11-04 | $30.15 | $31.63 | 10,500 | — | — |
| 2021-11-03 | $30.31 | $31.61 | 11,100 | — | — |
| 2021-11-02 | $30.38 | $31.68 | 6,500 | — | — |
| 2021-11-01 | $30.25 | $31.55 | 15,700 | — | — |
| 2021-10-29 | $30.28 | $31.58 | 3,400 | — | — |
| 2021-10-28 | $30.38 | $31.68 | 5,900 | — | — |
| 2021-10-27 | $30.18 | $31.47 | 5,900 | — | — |
| 2021-10-26 | $30.20 | $31.50 | 3,500 | — | — |
| 2021-10-25 | $29.97 | $31.26 | 13,000 | — | — |
| 2021-10-22 | $30.36 | $31.66 | 4,800 | — | — |
| 2021-10-21 | $29.89 | $31.17 | 900 | — | — |
| 2021-10-20 | $29.87 | $31.15 | 4,300 | — | — |
| 2021-10-19 | $29.75 | $31.03 | 2,700 | — | — |
| 2021-10-18 | $29.62 | $30.89 | 700 | — | — |
| 2021-10-15 | $29.71 | $30.98 | 4,000 | — | — |
| 2021-10-14 | $29.88 | $31.16 | 2,900 | — | — |
| 2021-10-13 | $30.08 | $31.37 | 11,500 | — | — |
| 2021-10-12 | $30.31 | $31.61 | 400 | — | — |
| 2021-10-11 | $30.00 | $31.29 | 600 | — | — |
| 2021-10-08 | $30.03 | $31.32 | 800 | — | — |
| 2021-10-07 | $30.18 | $31.47 | 3,100 | — | — |
| 2021-10-06 | $30.20 | $31.50 | 2,700 | — | — |
| 2021-10-05 | $30.20 | $31.50 | 1,100 | — | — |
| 2021-10-04 | $30.20 | $31.50 | 23,900 | — | — |
| 2021-10-01 | $29.66 | $30.93 | 500 | — | — |
| 2021-09-30 | $29.87 | $31.15 | 1,500 | — | — |
| 2021-09-29 | $30.08 | $31.37 | 20,100 | — | — |
| 2021-09-28 | $30.25 | $31.55 | 5,200 | — | — |
| 2021-09-27 | $30.26 | $31.56 | 4,500 | — | — |
| 2021-09-24 | $30.35 | $31.65 | 2,000 | — | — |
| 2021-09-23 | $29.86 | $31.14 | 2,800 | — | — |
| 2021-09-22 | $30.07 | $31.36 | 3,100 | — | — |
| 2021-09-21 | $29.75 | $31.03 | 5,800 | — | — |
| 2021-09-20 | $29.99 | $31.28 | 8,200 | — | — |
| 2021-09-17 | $30.00 | $31.29 | 22,900 | — | — |
| 2021-09-16 | $30.24 | $31.54 | 1,200 | — | — |
| 2021-09-15 | $30.23 | $31.53 | 1,300 | — | — |
| 2021-09-14 | $30.23 | $31.53 | 4,700 | — | — |
| 2021-09-13 | $30.22 | $31.51 | 2,500 | — | — |
| 2021-09-10 | $30.11 | $31.40 | 9,900 | — | — |
| 2021-09-09 | $30.23 | $31.53 | 1,500 | — | — |
| 2021-09-08 | $30.19 | $31.49 | 18,100 | — | — |
| 2021-09-07 | $30.29 | $31.59 | 7,000 | — | — |
| 2021-09-03 | $30.16 | $31.45 | 1,700 | — | — |
| 2021-09-02 | $30.04 | $31.33 | 1,400 | — | — |
| 2021-09-01 | $30.25 | $31.55 | 7,400 | — | — |
| 2021-08-31 | $30.50 | $31.81 | 10,600 | — | — |
| 2021-08-30 | $30.47 | $31.78 | 3,000 | — | — |
| 2021-08-27 | $30.53 | $31.84 | 19,100 | — | — |
| 2021-08-26 | $30.45 | $31.76 | 16,800 | — | — |
| 2021-08-25 | $30.55 | $31.86 | 7,100 | — | — |
| 2021-08-24 | $30.53 | $31.84 | 7,300 | — | — |
| 2021-08-23 | $30.43 | $31.74 | 4,100 | — | — |
| 2021-08-20 | $30.39 | $31.70 | 2,600 | — | — |
| 2021-08-19 | $29.88 | $31.16 | 16,300 | — | — |
| 2021-08-18 | $30.01 | $31.30 | 13,100 | — | — |
| 2021-08-17 | $30.32 | $31.62 | 33,900 | — | — |
| 2021-08-16 | $30.57 | $31.88 | 1,900 | — | — |
| 2021-08-13 | $30.66 | $31.98 | 3,600 | — | — |
| 2021-08-12 | $30.53 | $31.84 | 7,300 | — | — |
| 2021-08-11 | $30.60 | $31.91 | 5,100 | — | — |
| 2021-08-10 | $30.64 | $31.95 | 8,100 | — | — |
| 2021-08-09 | $30.67 | $31.99 | 4,500 | — | — |
| 2021-08-06 | $30.43 | $31.74 | 26,000 | — | — |
| 2021-08-05 | $30.42 | $31.73 | 6,000 | — | — |
| 2021-08-04 | $30.20 | $31.31 | 10,100 | — | — |
| 2021-08-03 | $29.97 | $31.07 | 32,700 | — | — |
| 2021-08-02 | $29.53 | $30.61 | 39,900 | — | — |
| 2021-07-30 | $29.49 | $30.57 | 33,000 | — | — |
| 2021-07-29 | $29.41 | $30.49 | 32,900 | — | — |
| 2021-07-28 | $29.57 | $30.66 | 28,700 | — | — |
| 2021-07-27 | $29.53 | $30.61 | 31,100 | — | — |
| 2021-07-26 | $29.66 | $30.75 | 26,400 | — | — |
| 2021-07-23 | $29.77 | $30.86 | 5,300 | — | — |
| 2021-07-22 | $29.28 | $30.35 | 18,200 | — | — |
| 2021-07-21 | $29.30 | $30.38 | 9,600 | — | — |
| 2021-07-20 | $29.25 | $30.32 | 22,400 | — | — |
| 2021-07-19 | $28.60 | $29.65 | 27,900 | — | — |
| 2021-07-16 | $29.20 | $30.27 | 9,100 | — | — |
| 2021-07-15 | $29.24 | $30.31 | 8,600 | — | — |
| 2021-07-14 | $29.14 | $30.21 | 9,800 | — | — |
| 2021-07-13 | $28.90 | $29.96 | 29,000 | — | — |
| 2021-07-12 | $28.85 | $29.91 | 13,700 | — | — |
| 2021-07-09 | $28.50 | $29.55 | 15,500 | — | — |
| 2021-07-08 | $28.18 | $29.21 | 23,400 | — | — |
| 2021-07-07 | $28.30 | $29.34 | 14,200 | — | — |
| 2021-07-06 | $28.48 | $29.53 | 23,600 | — | — |
| 2021-07-02 | $28.69 | $29.74 | 10,000 | — | — |
| 2021-07-01 | $28.81 | $29.87 | 12,700 | — | — |
| 2021-06-30 | $28.67 | $29.72 | 29,500 | — | — |
| 2021-06-29 | $28.65 | $29.70 | 9,800 | — | — |
| 2021-06-28 | $28.77 | $29.83 | 28,300 | — | — |
| 2021-06-25 | $28.25 | $29.29 | 760,000 | — | — |
| 2021-06-24 | $28.41 | $29.45 | 52,700 | — | — |
| 2021-06-23 | $28.23 | $29.27 | 33,300 | — | — |
| 2021-06-22 | $28.15 | $29.18 | 30,400 | — | — |
| 2021-06-21 | $28.46 | $29.50 | 34,900 | — | — |
| 2021-06-18 | $28.29 | $29.33 | 38,300 | — | — |
| 2021-06-17 | $28.94 | $30.00 | 20,300 | — | — |
| 2021-06-16 | $29.55 | $30.63 | 20,200 | — | — |
| 2021-06-15 | $29.67 | $30.76 | 18,500 | — | — |
| 2021-06-14 | $29.25 | $30.32 | 25,600 | — | — |
| 2021-06-11 | $29.40 | $30.48 | 21,000 | — | — |
| 2021-06-10 | $29.39 | $30.47 | 21,700 | — | — |
| 2021-06-09 | $29.71 | $30.80 | 16,400 | — | — |
| 2021-06-08 | $29.74 | $30.83 | 16,700 | — | — |
| 2021-06-07 | $29.83 | $30.92 | 23,800 | — | — |
| 2021-06-04 | $29.66 | $30.75 | 25,100 | — | — |
| 2021-06-03 | $29.74 | $30.83 | 18,000 | — | — |
| 2021-06-02 | $29.44 | $30.52 | 12,700 | — | — |
| 2021-06-01 | $29.46 | $30.54 | 30,800 | — | — |
| 2021-05-28 | $29.43 | $30.51 | 19,100 | — | — |
| 2021-05-27 | $29.87 | $30.97 | 28,100 | — | — |
| 2021-05-26 | $29.05 | $30.12 | 41,700 | — | — |
| 2021-05-25 | $29.38 | $30.46 | 19,100 | — | — |
| 2021-05-24 | $30.36 | $31.47 | 17,900 | — | — |
| 2021-05-21 | $30.40 | $31.52 | 20,000 | — | — |
| 2021-05-20 | $30.29 | $31.40 | 47,700 | — | — |
| 2021-05-19 | $29.82 | $30.91 | 17,400 | — | — |
| 2021-05-18 | $29.92 | $31.02 | 21,400 | — | — |
| 2021-05-17 | $30.38 | $31.49 | 21,400 | — | — |
| 2021-05-14 | $30.13 | $31.24 | 24,200 | — | — |
| 2021-05-13 | $29.49 | $30.57 | 19,700 | — | — |
| 2021-05-12 | $28.77 | $29.83 | 52,800 | — | — |
| 2021-05-11 | $29.90 | $31.00 | 36,600 | — | — |
| 2021-05-10 | $29.56 | $30.64 | 30,500 | — | — |
| 2021-05-07 | $30.05 | $31.15 | 40,200 | — | — |
| 2021-05-06 | $30.29 | $31.40 | 28,900 | — | — |
| 2021-05-05 | $30.16 | $31.08 | 31,700 | — | — |
| 2021-05-04 | $30.62 | $31.55 | 33,600 | — | — |
| 2021-05-03 | $31.17 | $32.12 | 54,000 | — | — |
| 2021-04-30 | $29.85 | $30.76 | 102,600 | — | — |
| 2021-04-29 | $28.16 | $29.02 | 32,200 | — | — |
| 2021-04-28 | $27.98 | $28.83 | 30,300 | — | — |
| 2021-04-27 | $27.53 | $28.37 | 28,000 | — | — |
| 2021-04-26 | $27.71 | $28.56 | 26,700 | — | — |
| 2021-04-23 | $27.02 | $27.84 | 43,100 | — | — |
| 2021-04-22 | $26.21 | $27.01 | 23,100 | — | — |
| 2021-04-21 | $26.14 | $26.94 | 10,300 | — | — |
| 2021-04-20 | $25.58 | $26.36 | 7,700 | — | — |
| 2021-04-19 | $26.41 | $27.22 | 7,800 | — | — |
| 2021-04-16 | $26.58 | $27.39 | 32,500 | — | — |
| 2021-04-15 | $26.77 | $27.59 | 6,200 | — | — |
| 2021-04-14 | $27.09 | $27.92 | 11,600 | — | — |
| 2021-04-13 | $26.70 | $27.51 | 3,400 | — | — |
| 2021-04-12 | $26.53 | $27.34 | 9,700 | — | — |
| 2021-04-09 | $27.12 | $27.95 | 7,800 | — | — |
| 2021-04-08 | $27.70 | $28.55 | 10,700 | — | — |
| 2021-04-07 | $27.62 | $28.46 | 17,700 | — | — |
| 2021-04-06 | $28.21 | $29.07 | 9,000 | — | — |
| 2021-04-05 | $28.21 | $29.07 | 21,300 | — | — |
| 2021-04-01 | $28.45 | $29.32 | 9,000 | — | — |
| 2021-03-31 | $28.62 | $29.49 | 17,400 | — | — |
| 2021-03-30 | $28.26 | $29.12 | 8,400 | — | — |
| 2021-03-29 | $28.31 | $29.17 | 7,200 | — | — |
| 2021-03-26 | $29.06 | $29.95 | 7,500 | — | — |
| 2021-03-25 | $28.47 | $29.34 | 8,600 | — | — |
| 2021-03-24 | $28.11 | $28.97 | 10,400 | — | — |
| 2021-03-23 | $28.66 | $29.53 | 12,400 | — | — |
| 2021-03-22 | $28.13 | $28.99 | 17,500 | — | — |
| 2021-03-19 | $29.21 | $30.10 | 53,700 | — | — |
| 2021-03-18 | $28.19 | $29.05 | 11,300 | — | — |
| 2021-03-17 | $28.38 | $29.25 | 13,000 | — | — |
| 2021-03-16 | $28.35 | $29.21 | 10,500 | — | — |
| 2021-03-15 | $28.80 | $29.68 | 10,900 | — | — |
| 2021-03-12 | $29.55 | $30.45 | 13,400 | — | — |
| 2021-03-11 | $29.67 | $30.58 | 9,100 | — | — |
| 2021-03-10 | $29.20 | $30.09 | 31,200 | — | — |
| 2021-03-09 | $28.06 | $28.92 | 13,600 | — | — |
| 2021-03-08 | $28.52 | $29.39 | 35,800 | — | — |
| 2021-03-05 | $28.09 | $28.95 | 35,000 | — | — |
| 2021-03-04 | $27.93 | $28.78 | 19,800 | — | — |
| 2021-03-03 | $27.54 | $28.38 | 41,700 | — | — |
| 2021-03-02 | $27.18 | $28.01 | 14,800 | — | — |
| 2021-03-01 | $26.78 | $27.60 | 15,600 | — | — |
| 2021-02-26 | $26.27 | $27.07 | 7,800 | — | — |
| 2021-02-25 | $26.32 | $27.12 | 22,400 | — | — |
| 2021-02-24 | $26.80 | $27.62 | 33,200 | — | — |
| 2021-02-23 | $26.20 | $27.00 | 6,100 | — | — |
| 2021-02-22 | $26.21 | $27.01 | 3,900 | — | — |
| 2021-02-19 | $26.17 | $26.97 | 7,800 | — | — |
| 2021-02-18 | $26.06 | $26.85 | 6,500 | — | — |
| 2021-02-17 | $26.63 | $27.44 | 7,000 | — | — |
| 2021-02-16 | $26.11 | $26.91 | 6,800 | — | — |
| 2021-02-12 | $25.68 | $26.46 | 8,100 | — | — |
| 2021-02-11 | $25.50 | $26.28 | 8,000 | — | — |
| 2021-02-10 | $26.25 | $26.93 | 7,400 | — | — |
| 2021-02-09 | $26.87 | $27.56 | 13,600 | — | — |
| 2021-02-08 | $26.38 | $27.06 | 23,500 | — | — |
| 2021-02-05 | $24.11 | $24.73 | 34,100 | — | — |
| 2021-02-04 | $24.88 | $25.52 | 33,100 | — | — |
| 2021-02-03 | $24.00 | $24.62 | 7,500 | — | — |
| 2021-02-02 | $24.26 | $24.89 | 7,000 | — | — |
| 2021-02-01 | $23.13 | $23.73 | 2,900 | — | — |
| 2021-01-29 | $23.32 | $23.92 | 18,800 | — | — |
| 2021-01-28 | $21.80 | $22.36 | 7,900 | — | — |
| 2021-01-27 | $21.43 | $21.98 | 12,800 | — | — |
| 2021-01-26 | $22.36 | $22.94 | 7,000 | — | — |
| 2021-01-25 | $22.66 | $23.24 | 6,100 | — | — |
| 2021-01-22 | $23.28 | $23.88 | 8,300 | — | — |
| 2021-01-21 | $23.04 | $23.63 | 13,000 | — | — |
| 2021-01-20 | $24.17 | $24.79 | 13,600 | — | — |
| 2021-01-19 | $24.07 | $24.69 | 8,100 | — | — |
| 2021-01-15 | $24.20 | $24.82 | 6,800 | — | — |
| 2021-01-14 | $24.54 | $25.17 | 12,000 | — | — |
| 2021-01-13 | $24.05 | $24.67 | 3,900 | — | — |
| 2021-01-12 | $24.49 | $25.12 | 6,000 | — | — |
| 2021-01-11 | $24.14 | $24.76 | 4,800 | — | — |
| 2021-01-08 | $24.02 | $24.64 | 4,900 | — | — |
| 2021-01-07 | $23.75 | $24.36 | 5,700 | — | — |
| 2021-01-06 | $23.31 | $23.91 | 15,200 | — | — |
| 2021-01-05 | $22.85 | $23.44 | 11,200 | — | — |
| 2021-01-04 | $23.06 | $23.65 | 9,100 | — | — |