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
- 2019-10-18 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 | $28.53 | $28.53 | 697,800 | — | — |
| 2021-12-30 | $28.77 | $28.77 | 870,300 | — | — |
| 2021-12-29 | $28.03 | $28.03 | 468,400 | — | — |
| 2021-12-28 | $27.64 | $27.64 | 290,500 | — | — |
| 2021-12-27 | $27.76 | $27.76 | 9,834,100 | — | — |
| 2021-12-23 | $27.01 | $27.01 | 306,600 | — | — |
| 2021-12-22 | $27.31 | $27.31 | 464,300 | — | — |
| 2021-12-21 | $27.30 | $27.30 | 712,100 | — | — |
| 2021-12-20 | $26.25 | $26.25 | 523,900 | — | — |
| 2021-12-17 | $26.74 | $26.74 | 908,400 | — | — |
| 2021-12-16 | $25.30 | $25.30 | 883,700 | — | — |
| 2021-12-15 | $24.75 | $24.75 | 539,200 | — | — |
| 2021-12-14 | $24.92 | $24.92 | 399,200 | — | — |
| 2021-12-13 | $25.06 | $25.06 | 427,300 | — | — |
| 2021-12-10 | $24.80 | $24.80 | 409,700 | — | — |
| 2021-12-09 | $24.90 | $24.90 | 692,100 | — | — |
| 2021-12-08 | $24.14 | $24.14 | 473,500 | — | — |
| 2021-12-07 | $24.24 | $24.24 | 541,900 | — | — |
| 2021-12-06 | $22.73 | $22.73 | 628,300 | — | — |
| 2021-12-03 | $22.04 | $22.04 | 642,700 | — | — |
| 2021-12-02 | $22.64 | $22.64 | 670,800 | — | — |
| 2021-12-01 | $21.54 | $21.54 | 647,200 | — | — |
| 2021-11-30 | $21.52 | $21.52 | 920,000 | — | — |
| 2021-11-29 | $23.62 | $23.62 | 470,600 | — | — |
| 2021-11-26 | $24.70 | $24.70 | 284,700 | — | — |
| 2021-11-24 | $25.25 | $25.25 | 479,200 | — | — |
| 2021-11-23 | $24.82 | $24.82 | 560,800 | — | — |
| 2021-11-22 | $24.87 | $24.87 | 750,600 | — | — |
| 2021-11-19 | $23.11 | $23.11 | 3,071,300 | — | — |
| 2021-11-18 | $24.50 | $24.50 | 760,100 | — | — |
| 2021-11-17 | $25.85 | $25.85 | 254,000 | — | — |
| 2021-11-16 | $27.00 | $27.00 | 302,700 | — | — |
| 2021-11-15 | $27.10 | $27.10 | 189,300 | — | — |
| 2021-11-12 | $26.94 | $26.94 | 455,500 | — | — |
| 2021-11-11 | $26.74 | $26.74 | 181,300 | — | — |
| 2021-11-10 | $26.51 | $26.51 | 177,300 | — | — |
| 2021-11-09 | $27.17 | $27.17 | 514,900 | — | — |
| 2021-11-08 | $26.67 | $26.67 | 687,100 | — | — |
| 2021-11-05 | $26.25 | $26.25 | 490,700 | — | — |
| 2021-11-04 | $26.24 | $26.24 | 226,200 | — | — |
| 2021-11-03 | $26.17 | $26.17 | 264,400 | — | — |
| 2021-11-02 | $26.12 | $26.12 | 415,200 | — | — |
| 2021-11-01 | $27.08 | $27.08 | 201,000 | — | — |
| 2021-10-29 | $26.82 | $26.82 | 511,300 | — | — |
| 2021-10-28 | $26.88 | $26.88 | 312,900 | — | — |
| 2021-10-27 | $26.24 | $26.24 | 746,600 | — | — |
| 2021-10-26 | $26.48 | $26.48 | 362,900 | — | — |
| 2021-10-25 | $27.33 | $27.33 | 416,500 | — | — |
| 2021-10-22 | $26.06 | $26.06 | 466,500 | — | — |
| 2021-10-21 | $25.79 | $25.79 | 338,600 | — | — |
| 2021-10-20 | $25.43 | $25.43 | 339,700 | — | — |
| 2021-10-19 | $24.69 | $24.69 | 561,400 | — | — |
| 2021-10-18 | $25.03 | $25.03 | 860,500 | — | — |
| 2021-10-15 | $24.41 | $24.41 | 969,100 | — | — |
| 2021-10-14 | $25.26 | $25.26 | 1,138,700 | — | — |
| 2021-10-13 | $25.94 | $25.94 | 615,500 | — | — |
| 2021-10-12 | $27.78 | $27.78 | 249,500 | — | — |
| 2021-10-11 | $27.68 | $27.68 | 253,900 | — | — |
| 2021-10-08 | $28.20 | $28.20 | 312,200 | — | — |
| 2021-10-07 | $29.00 | $29.00 | 442,600 | — | — |
| 2021-10-06 | $29.58 | $29.58 | 303,000 | — | — |
| 2021-10-05 | $30.97 | $30.97 | 244,000 | — | — |
| 2021-10-04 | $30.62 | $30.62 | 212,300 | — | — |
| 2021-10-01 | $31.18 | $31.18 | 246,700 | — | — |
| 2021-09-30 | $30.75 | $30.75 | 215,900 | — | — |
| 2021-09-29 | $31.59 | $31.59 | 319,300 | — | — |
| 2021-09-28 | $31.06 | $31.06 | 492,700 | — | — |
| 2021-09-27 | $31.34 | $31.34 | 205,200 | — | — |
| 2021-09-24 | $31.81 | $31.81 | 205,900 | — | — |
| 2021-09-23 | $31.90 | $31.90 | 328,900 | — | — |
| 2021-09-22 | $32.22 | $32.22 | 243,300 | — | — |
| 2021-09-21 | $31.50 | $31.50 | 281,700 | — | — |
| 2021-09-20 | $31.22 | $31.22 | 206,900 | — | — |
| 2021-09-17 | $31.85 | $31.85 | 580,500 | — | — |
| 2021-09-16 | $31.73 | $31.73 | 258,900 | — | — |
| 2021-09-15 | $31.82 | $31.82 | 361,800 | — | — |
| 2021-09-14 | $31.07 | $31.07 | 534,500 | — | — |
| 2021-09-13 | $33.24 | $33.24 | 262,800 | — | — |
| 2021-09-10 | $33.18 | $33.18 | 253,700 | — | — |
| 2021-09-09 | $33.39 | $33.39 | 197,400 | — | — |
| 2021-09-08 | $33.98 | $33.98 | 212,300 | — | — |
| 2021-09-07 | $33.43 | $33.43 | 226,700 | — | — |
| 2021-09-03 | $33.25 | $33.25 | 115,400 | — | — |
| 2021-09-02 | $33.41 | $33.41 | 223,600 | — | — |
| 2021-09-01 | $32.94 | $32.94 | 223,800 | — | — |
| 2021-08-31 | $33.77 | $33.77 | 598,300 | — | — |
| 2021-08-30 | $32.93 | $32.93 | 167,600 | — | — |
| 2021-08-27 | $33.06 | $33.06 | 266,000 | — | — |
| 2021-08-26 | $32.17 | $32.17 | 210,300 | — | — |
| 2021-08-25 | $32.89 | $32.89 | 183,900 | — | — |
| 2021-08-24 | $33.06 | $33.06 | 199,000 | — | — |
| 2021-08-23 | $32.87 | $32.87 | 168,600 | — | — |
| 2021-08-20 | $32.56 | $32.56 | 212,900 | — | — |
| 2021-08-19 | $31.85 | $31.85 | 194,600 | — | — |
| 2021-08-18 | $30.94 | $30.94 | 214,600 | — | — |
| 2021-08-17 | $32.00 | $32.00 | 278,700 | — | — |
| 2021-08-16 | $31.59 | $31.59 | 263,400 | — | — |
| 2021-08-13 | $32.02 | $32.02 | 330,600 | — | — |
| 2021-08-12 | $31.20 | $31.20 | 218,100 | — | — |
| 2021-08-11 | $31.55 | $31.55 | 728,500 | — | — |
| 2021-08-10 | $30.17 | $30.17 | 1,273,300 | — | — |
| 2021-08-09 | $28.18 | $28.18 | 779,200 | — | — |
| 2021-08-06 | $29.51 | $29.51 | 692,100 | — | — |
| 2021-08-05 | $32.14 | $32.14 | 205,600 | — | — |
| 2021-08-04 | $31.81 | $31.81 | 232,100 | — | — |
| 2021-08-03 | $32.30 | $32.30 | 202,700 | — | — |
| 2021-08-02 | $32.58 | $32.58 | 204,700 | — | — |
| 2021-07-30 | $33.07 | $33.07 | 187,900 | — | — |
| 2021-07-29 | $33.05 | $33.05 | 173,400 | — | — |
| 2021-07-28 | $32.50 | $32.50 | 368,600 | — | — |
| 2021-07-27 | $32.28 | $32.28 | 389,400 | — | — |
| 2021-07-26 | $31.74 | $31.74 | 327,400 | — | — |
| 2021-07-23 | $32.00 | $32.00 | 629,200 | — | — |
| 2021-07-22 | $31.21 | $31.21 | 285,500 | — | — |
| 2021-07-21 | $31.64 | $31.64 | 140,200 | — | — |
| 2021-07-20 | $31.79 | $31.79 | 219,100 | — | — |
| 2021-07-19 | $31.65 | $31.65 | 236,300 | — | — |
| 2021-07-16 | $31.70 | $31.70 | 193,300 | — | — |
| 2021-07-15 | $31.91 | $31.91 | 137,600 | — | — |
| 2021-07-14 | $31.72 | $31.72 | 150,100 | — | — |
| 2021-07-13 | $31.43 | $31.43 | 225,600 | — | — |
| 2021-07-12 | $31.60 | $31.60 | 251,300 | — | — |
| 2021-07-09 | $31.83 | $31.83 | 324,300 | — | — |
| 2021-07-08 | $31.81 | $31.81 | 282,200 | — | — |
| 2021-07-07 | $31.88 | $31.88 | 1,039,600 | — | — |
| 2021-07-06 | $32.28 | $32.28 | 246,200 | — | — |
| 2021-07-02 | $32.34 | $32.34 | 180,400 | — | — |
| 2021-07-01 | $31.78 | $31.78 | 322,400 | — | — |
| 2021-06-30 | $31.34 | $31.34 | 191,600 | — | — |
| 2021-06-29 | $31.26 | $31.26 | 280,200 | — | — |
| 2021-06-28 | $31.37 | $31.37 | 192,100 | — | — |
| 2021-06-25 | $30.84 | $30.84 | 1,345,500 | — | — |
| 2021-06-24 | $30.64 | $30.64 | 180,000 | — | — |
| 2021-06-23 | $30.34 | $30.34 | 224,900 | — | — |
| 2021-06-22 | $30.85 | $30.85 | 220,400 | — | — |
| 2021-06-21 | $30.64 | $30.64 | 253,100 | — | — |
| 2021-06-18 | $29.88 | $29.88 | 516,700 | — | — |
| 2021-06-17 | $31.02 | $31.02 | 833,300 | — | — |
| 2021-06-16 | $29.27 | $29.27 | 323,100 | — | — |
| 2021-06-15 | $29.21 | $29.21 | 276,400 | — | — |
| 2021-06-14 | $28.89 | $28.89 | 331,200 | — | — |
| 2021-06-11 | $28.38 | $28.38 | 241,800 | — | — |
| 2021-06-10 | $28.26 | $28.26 | 176,100 | — | — |
| 2021-06-09 | $28.64 | $28.64 | 292,800 | — | — |
| 2021-06-08 | $28.54 | $28.54 | 245,200 | — | — |
| 2021-06-07 | $28.35 | $28.35 | 112,900 | — | — |
| 2021-06-04 | $28.53 | $28.53 | 186,600 | — | — |
| 2021-06-03 | $28.83 | $28.83 | 214,400 | — | — |
| 2021-06-02 | $29.03 | $29.03 | 288,800 | — | — |
| 2021-06-01 | $29.17 | $29.17 | 433,600 | — | — |
| 2021-05-28 | $28.68 | $28.68 | 224,900 | — | — |
| 2021-05-27 | $28.50 | $28.50 | 247,800 | — | — |
| 2021-05-26 | $28.53 | $28.53 | 310,600 | — | — |
| 2021-05-25 | $27.88 | $27.88 | 216,900 | — | — |
| 2021-05-24 | $28.23 | $28.23 | 269,200 | — | — |
| 2021-05-21 | $28.10 | $28.10 | 477,900 | — | — |
| 2021-05-20 | $27.94 | $27.94 | 200,500 | — | — |
| 2021-05-19 | $27.41 | $27.41 | 134,400 | — | — |
| 2021-05-18 | $27.22 | $27.22 | 137,600 | — | — |
| 2021-05-17 | $27.15 | $27.15 | 623,200 | — | — |
| 2021-05-14 | $27.15 | $27.15 | 261,100 | — | — |
| 2021-05-13 | $27.15 | $27.15 | 213,400 | — | — |
| 2021-05-12 | $26.60 | $26.60 | 383,900 | — | — |
| 2021-05-11 | $27.42 | $27.42 | 222,900 | — | — |
| 2021-05-10 | $27.64 | $27.64 | 396,600 | — | — |
| 2021-05-07 | $26.01 | $26.01 | 271,800 | — | — |
| 2021-05-06 | $25.39 | $25.39 | 314,700 | — | — |
| 2021-05-05 | $25.30 | $25.30 | 127,300 | — | — |
| 2021-05-04 | $25.53 | $25.53 | 99,500 | — | — |
| 2021-05-03 | $25.86 | $25.86 | 141,800 | — | — |
| 2021-04-30 | $25.79 | $25.79 | 313,900 | — | — |
| 2021-04-29 | $26.01 | $26.01 | 163,600 | — | — |
| 2021-04-28 | $25.85 | $25.85 | 210,100 | — | — |
| 2021-04-27 | $25.92 | $25.92 | 165,300 | — | — |
| 2021-04-26 | $25.78 | $25.78 | 166,400 | — | — |
| 2021-04-23 | $25.52 | $25.52 | 130,100 | — | — |
| 2021-04-22 | $25.19 | $25.19 | 200,200 | — | — |
| 2021-04-21 | $25.17 | $25.17 | 133,300 | — | — |
| 2021-04-20 | $24.71 | $24.71 | 186,900 | — | — |
| 2021-04-19 | $24.80 | $24.80 | 160,500 | — | — |
| 2021-04-16 | $25.00 | $25.00 | 236,000 | — | — |
| 2021-04-15 | $24.03 | $24.03 | 190,800 | — | — |
| 2021-04-14 | $23.99 | $23.99 | 135,100 | — | — |
| 2021-04-13 | $23.88 | $23.88 | 177,400 | — | — |
| 2021-04-12 | $24.23 | $24.23 | 186,500 | — | — |
| 2021-04-09 | $23.92 | $23.92 | 113,300 | — | — |
| 2021-04-08 | $24.37 | $24.37 | 180,400 | — | — |
| 2021-04-07 | $24.11 | $24.11 | 184,000 | — | — |
| 2021-04-06 | $24.65 | $24.65 | 265,700 | — | — |
| 2021-04-05 | $24.63 | $24.63 | 190,100 | — | — |
| 2021-04-01 | $24.20 | $24.20 | 181,000 | — | — |
| 2021-03-31 | $23.61 | $23.61 | 233,700 | — | — |
| 2021-03-30 | $23.88 | $23.88 | 137,900 | — | — |
| 2021-03-29 | $24.11 | $24.11 | 170,700 | — | — |
| 2021-03-26 | $24.49 | $24.49 | 113,200 | — | — |
| 2021-03-25 | $24.08 | $24.08 | 200,600 | — | — |
| 2021-03-24 | $23.81 | $23.81 | 266,600 | — | — |
| 2021-03-23 | $24.09 | $24.09 | 246,700 | — | — |
| 2021-03-22 | $24.75 | $24.75 | 193,800 | — | — |
| 2021-03-19 | $24.98 | $24.98 | 472,600 | — | — |
| 2021-03-18 | $24.73 | $24.73 | 231,900 | — | — |
| 2021-03-17 | $25.94 | $25.94 | 372,100 | — | — |
| 2021-03-16 | $25.97 | $25.97 | 332,900 | — | — |
| 2021-03-15 | $26.08 | $26.08 | 152,400 | — | — |
| 2021-03-12 | $26.03 | $26.03 | 226,500 | — | — |
| 2021-03-11 | $25.70 | $25.70 | 315,200 | — | — |
| 2021-03-10 | $25.70 | $25.70 | 323,600 | — | — |
| 2021-03-09 | $25.45 | $25.45 | 397,700 | — | — |
| 2021-03-08 | $24.62 | $24.62 | 333,300 | — | — |
| 2021-03-05 | $23.38 | $23.38 | 263,400 | — | — |
| 2021-03-04 | $22.70 | $22.70 | 457,000 | — | — |
| 2021-03-03 | $22.50 | $22.50 | 173,400 | — | — |
| 2021-03-02 | $23.10 | $23.10 | 154,000 | — | — |
| 2021-03-01 | $23.31 | $23.31 | 125,600 | — | — |
| 2021-02-26 | $22.72 | $22.72 | 231,100 | — | — |
| 2021-02-25 | $23.05 | $23.05 | 266,100 | — | — |
| 2021-02-24 | $23.45 | $23.45 | 161,900 | — | — |
| 2021-02-23 | $23.08 | $23.08 | 261,600 | — | — |
| 2021-02-22 | $23.81 | $23.81 | 210,500 | — | — |
| 2021-02-19 | $23.90 | $23.90 | 174,300 | — | — |
| 2021-02-18 | $24.03 | $24.03 | 151,900 | — | — |
| 2021-02-17 | $24.13 | $24.13 | 199,700 | — | — |
| 2021-02-16 | $24.55 | $24.55 | 230,300 | — | — |
| 2021-02-12 | $24.52 | $24.52 | 117,500 | — | — |
| 2021-02-11 | $24.60 | $24.60 | 157,100 | — | — |
| 2021-02-10 | $24.95 | $24.95 | 265,800 | — | — |
| 2021-02-09 | $24.28 | $24.28 | 259,200 | — | — |
| 2021-02-08 | $24.77 | $24.77 | 334,400 | — | — |
| 2021-02-05 | $24.35 | $24.35 | 336,100 | — | — |
| 2021-02-04 | $24.95 | $24.95 | 175,500 | — | — |
| 2021-02-03 | $24.59 | $24.59 | 184,000 | — | — |
| 2021-02-02 | $24.36 | $24.36 | 224,200 | — | — |
| 2021-02-01 | $23.93 | $23.93 | 226,900 | — | — |
| 2021-01-29 | $23.26 | $23.26 | 311,300 | — | — |
| 2021-01-28 | $24.43 | $24.43 | 351,400 | — | — |
| 2021-01-27 | $23.97 | $23.97 | 401,600 | — | — |
| 2021-01-26 | $24.30 | $24.30 | 352,000 | — | — |
| 2021-01-25 | $24.46 | $24.46 | 321,100 | — | — |
| 2021-01-22 | $24.34 | $24.34 | 219,700 | — | — |
| 2021-01-21 | $24.70 | $24.70 | 271,900 | — | — |
| 2021-01-20 | $24.45 | $24.45 | 210,000 | — | — |
| 2021-01-19 | $23.61 | $23.61 | 164,400 | — | — |
| 2021-01-15 | $24.10 | $24.10 | 175,400 | — | — |
| 2021-01-14 | $24.30 | $24.30 | 212,900 | — | — |
| 2021-01-13 | $24.55 | $24.55 | 185,400 | — | — |
| 2021-01-12 | $24.88 | $24.88 | 338,000 | — | — |
| 2021-01-11 | $25.61 | $25.61 | 208,400 | — | — |
| 2021-01-08 | $25.09 | $25.09 | 345,300 | — | — |
| 2021-01-07 | $24.74 | $24.74 | 231,400 | — | — |
| 2021-01-06 | $24.96 | $24.96 | 499,900 | — | — |
| 2021-01-05 | $23.88 | $23.88 | 256,700 | — | — |
| 2021-01-04 | $23.74 | $23.74 | 272,400 | — | — |