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
- 2012-08-30 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 | $25.93 | $37.95 | 59,000 | — | — |
| 2021-12-30 | $26.04 | $38.11 | 53,800 | — | — |
| 2021-12-29 | $25.85 | $37.83 | 71,800 | — | — |
| 2021-12-28 | $25.80 | $37.76 | 54,700 | — | — |
| 2021-12-27 | $25.86 | $37.84 | 41,700 | — | — |
| 2021-12-23 | $25.58 | $37.43 | 61,200 | — | — |
| 2021-12-22 | $25.72 | $37.64 | 55,700 | — | — |
| 2021-12-21 | $25.56 | $37.40 | 62,700 | — | — |
| 2021-12-20 | $25.47 | $37.27 | 118,000 | — | — |
| 2021-12-17 | $25.69 | $37.59 | 73,300 | — | — |
| 2021-12-16 | $25.72 | $37.64 | 41,200 | — | — |
| 2021-12-15 | $25.99 | $37.94 | 53,500 | — | — |
| 2021-12-14 | $26.08 | $38.07 | 66,100 | — | — |
| 2021-12-13 | $25.81 | $37.68 | 35,000 | — | — |
| 2021-12-10 | $25.75 | $37.59 | 36,500 | — | — |
| 2021-12-09 | $25.72 | $37.55 | 54,400 | — | — |
| 2021-12-08 | $25.75 | $37.59 | 91,600 | — | — |
| 2021-12-07 | $25.41 | $37.10 | 52,200 | — | — |
| 2021-12-06 | $25.33 | $36.98 | 81,100 | — | — |
| 2021-12-03 | $25.46 | $37.17 | 48,600 | — | — |
| 2021-12-02 | $25.31 | $36.95 | 67,800 | — | — |
| 2021-12-01 | $25.42 | $37.11 | 52,200 | — | — |
| 2021-11-30 | $25.50 | $37.23 | 65,600 | — | — |
| 2021-11-29 | $25.32 | $36.96 | 36,200 | — | — |
| 2021-11-26 | $25.25 | $36.86 | 44,700 | — | — |
| 2021-11-24 | $25.23 | $36.83 | 110,700 | — | — |
| 2021-11-23 | $25.26 | $36.88 | 65,200 | — | — |
| 2021-11-22 | $25.35 | $37.01 | 66,600 | — | — |
| 2021-11-19 | $25.49 | $37.21 | 62,800 | — | — |
| 2021-11-18 | $25.63 | $37.42 | 46,800 | — | — |
| 2021-11-17 | $25.75 | $37.59 | 43,500 | — | — |
| 2021-11-16 | $25.68 | $37.49 | 39,700 | — | — |
| 2021-11-15 | $25.65 | $37.45 | 46,200 | — | — |
| 2021-11-12 | $25.68 | $37.49 | 32,300 | — | — |
| 2021-11-11 | $25.68 | $37.40 | 25,600 | — | — |
| 2021-11-10 | $25.62 | $37.31 | 51,800 | — | — |
| 2021-11-09 | $25.78 | $37.55 | 48,800 | — | — |
| 2021-11-08 | $25.82 | $37.60 | 30,100 | — | — |
| 2021-11-05 | $25.88 | $37.69 | 49,800 | — | — |
| 2021-11-04 | $25.83 | $37.62 | 44,400 | — | — |
| 2021-11-03 | $25.67 | $37.38 | 85,500 | — | — |
| 2021-11-02 | $25.71 | $37.44 | 62,400 | — | — |
| 2021-11-01 | $25.83 | $37.62 | 54,500 | — | — |
| 2021-10-29 | $25.65 | $37.36 | 45,300 | — | — |
| 2021-10-28 | $25.72 | $37.46 | 36,800 | — | — |
| 2021-10-27 | $25.65 | $37.36 | 48,100 | — | — |
| 2021-10-26 | $25.54 | $37.20 | 47,500 | — | — |
| 2021-10-25 | $25.73 | $37.47 | 57,200 | — | — |
| 2021-10-22 | $25.66 | $37.37 | 50,300 | — | — |
| 2021-10-21 | $25.70 | $37.43 | 93,600 | — | — |
| 2021-10-20 | $25.64 | $37.34 | 55,300 | — | — |
| 2021-10-19 | $25.76 | $37.52 | 50,600 | — | — |
| 2021-10-18 | $25.77 | $37.53 | 57,200 | — | — |
| 2021-10-15 | $25.70 | $37.43 | 76,600 | — | — |
| 2021-10-14 | $25.82 | $37.60 | 23,600 | — | — |
| 2021-10-13 | $25.84 | $37.54 | 44,800 | — | — |
| 2021-10-12 | $25.71 | $37.35 | 44,500 | — | — |
| 2021-10-11 | $25.51 | $37.06 | 27,100 | — | — |
| 2021-10-08 | $25.57 | $37.15 | 67,000 | — | — |
| 2021-10-07 | $25.61 | $37.21 | 40,200 | — | — |
| 2021-10-06 | $25.64 | $37.25 | 29,000 | — | — |
| 2021-10-05 | $25.59 | $37.18 | 64,000 | — | — |
| 2021-10-04 | $25.50 | $37.05 | 44,700 | — | — |
| 2021-10-01 | $25.56 | $37.14 | 91,100 | — | — |
| 2021-09-30 | $25.52 | $37.08 | 55,200 | — | — |
| 2021-09-29 | $25.63 | $37.24 | 96,100 | — | — |
| 2021-09-28 | $25.56 | $37.14 | 123,300 | — | — |
| 2021-09-27 | $25.60 | $37.19 | 129,300 | — | — |
| 2021-09-24 | $25.76 | $37.43 | 67,300 | — | — |
| 2021-09-23 | $25.81 | $37.50 | 141,200 | — | — |
| 2021-09-22 | $26.06 | $37.86 | 44,100 | — | — |
| 2021-09-21 | $26.09 | $37.91 | 44,700 | — | — |
| 2021-09-20 | $26.05 | $37.85 | 32,500 | — | — |
| 2021-09-17 | $26.10 | $37.92 | 44,800 | — | — |
| 2021-09-16 | $26.14 | $37.98 | 44,900 | — | — |
| 2021-09-15 | $26.18 | $38.04 | 67,600 | — | — |
| 2021-09-14 | $26.16 | $38.01 | 45,500 | — | — |
| 2021-09-13 | $26.18 | $37.95 | 54,600 | — | — |
| 2021-09-10 | $26.14 | $37.89 | 26,000 | — | — |
| 2021-09-09 | $26.15 | $37.90 | 49,900 | — | — |
| 2021-09-08 | $26.16 | $37.92 | 75,600 | — | — |
| 2021-09-07 | $26.13 | $37.87 | 103,600 | — | — |
| 2021-09-03 | $26.25 | $38.05 | 83,700 | — | — |
| 2021-09-02 | $26.33 | $38.16 | 49,300 | — | — |
| 2021-09-01 | $26.30 | $38.12 | 65,500 | — | — |
| 2021-08-31 | $26.30 | $38.12 | 138,100 | — | — |
| 2021-08-30 | $26.30 | $38.12 | 123,400 | — | — |
| 2021-08-27 | $26.32 | $38.15 | 69,400 | — | — |
| 2021-08-26 | $26.34 | $38.18 | 77,400 | — | — |
| 2021-08-25 | $26.40 | $38.26 | 40,100 | — | — |
| 2021-08-24 | $26.42 | $38.29 | 92,600 | — | — |
| 2021-08-23 | $26.44 | $38.32 | 68,700 | — | — |
| 2021-08-20 | $26.46 | $38.35 | 42,800 | — | — |
| 2021-08-19 | $26.44 | $38.32 | 34,800 | — | — |
| 2021-08-18 | $26.50 | $38.41 | 63,300 | — | — |
| 2021-08-17 | $26.39 | $38.25 | 71,100 | — | — |
| 2021-08-16 | $26.30 | $38.12 | 24,000 | — | — |
| 2021-08-13 | $26.31 | $38.13 | 27,800 | — | — |
| 2021-08-12 | $26.33 | $38.07 | 33,000 | — | — |
| 2021-08-11 | $26.38 | $38.15 | 59,600 | — | — |
| 2021-08-10 | $26.35 | $38.10 | 49,200 | — | — |
| 2021-08-09 | $26.29 | $38.02 | 38,400 | — | — |
| 2021-08-06 | $26.22 | $37.91 | 22,900 | — | — |
| 2021-08-05 | $26.23 | $37.93 | 37,500 | — | — |
| 2021-08-04 | $26.28 | $38.00 | 19,000 | — | — |
| 2021-08-03 | $26.28 | $38.00 | 60,500 | — | — |
| 2021-08-02 | $26.25 | $37.96 | 76,400 | — | — |
| 2021-07-30 | $26.27 | $37.99 | 39,900 | — | — |
| 2021-07-29 | $26.29 | $38.02 | 56,400 | — | — |
| 2021-07-28 | $26.20 | $37.89 | 43,300 | — | — |
| 2021-07-27 | $26.22 | $37.91 | 50,200 | — | — |
| 2021-07-26 | $26.25 | $37.96 | 45,900 | — | — |
| 2021-07-23 | $26.16 | $37.83 | 45,600 | — | — |
| 2021-07-22 | $26.15 | $37.81 | 31,000 | — | — |
| 2021-07-21 | $26.24 | $37.94 | 50,300 | — | — |
| 2021-07-20 | $26.26 | $37.97 | 45,900 | — | — |
| 2021-07-19 | $26.11 | $37.76 | 79,600 | — | — |
| 2021-07-16 | $26.22 | $37.91 | 62,200 | — | — |
| 2021-07-15 | $26.18 | $37.86 | 73,500 | — | — |
| 2021-07-14 | $26.22 | $37.91 | 66,600 | — | — |
| 2021-07-13 | $26.32 | $37.97 | 20,900 | — | — |
| 2021-07-12 | $26.28 | $37.91 | 47,300 | — | — |
| 2021-07-09 | $26.26 | $37.88 | 50,100 | — | — |
| 2021-07-08 | $26.33 | $37.98 | 74,700 | — | — |
| 2021-07-07 | $26.22 | $37.83 | 38,300 | — | — |
| 2021-07-06 | $26.38 | $38.06 | 39,800 | — | — |
| 2021-07-02 | $26.30 | $37.94 | 25,700 | — | — |
| 2021-07-01 | $26.23 | $37.84 | 38,300 | — | — |
| 2021-06-30 | $26.23 | $37.84 | 102,000 | — | — |
| 2021-06-29 | $26.02 | $37.54 | 102,800 | — | — |
| 2021-06-28 | $26.02 | $37.54 | 139,200 | — | — |
| 2021-06-25 | $26.09 | $37.64 | 47,000 | — | — |
| 2021-06-24 | $26.07 | $37.61 | 64,600 | — | — |
| 2021-06-23 | $26.05 | $37.58 | 42,800 | — | — |
| 2021-06-22 | $26.03 | $37.55 | 67,200 | — | — |
| 2021-06-21 | $26.05 | $37.58 | 50,900 | — | — |
| 2021-06-18 | $25.87 | $37.32 | 41,200 | — | — |
| 2021-06-17 | $25.86 | $37.31 | 54,800 | — | — |
| 2021-06-16 | $25.80 | $37.22 | 52,100 | — | — |
| 2021-06-15 | $25.88 | $37.33 | 62,300 | — | — |
| 2021-06-14 | $25.90 | $37.36 | 49,800 | — | — |
| 2021-06-11 | $25.91 | $37.29 | 37,400 | — | — |
| 2021-06-10 | $25.90 | $37.27 | 49,500 | — | — |
| 2021-06-09 | $25.78 | $37.10 | 68,700 | — | — |
| 2021-06-08 | $25.88 | $37.25 | 34,500 | — | — |
| 2021-06-07 | $26.04 | $37.48 | 54,700 | — | — |
| 2021-06-04 | $25.93 | $37.32 | 65,200 | — | — |
| 2021-06-03 | $26.01 | $37.43 | 65,700 | — | — |
| 2021-06-02 | $26.02 | $37.45 | 62,600 | — | — |
| 2021-06-01 | $25.97 | $37.37 | 146,400 | — | — |
| 2021-05-28 | $25.92 | $37.30 | 56,500 | — | — |
| 2021-05-27 | $25.85 | $37.20 | 66,000 | — | — |
| 2021-05-26 | $25.81 | $37.14 | 55,100 | — | — |
| 2021-05-25 | $25.80 | $37.13 | 45,400 | — | — |
| 2021-05-24 | $25.74 | $37.04 | 48,400 | — | — |
| 2021-05-21 | $25.87 | $37.23 | 43,700 | — | — |
| 2021-05-20 | $25.77 | $37.09 | 59,600 | — | — |
| 2021-05-19 | $25.70 | $36.99 | 63,900 | — | — |
| 2021-05-18 | $25.53 | $36.74 | 58,700 | — | — |
| 2021-05-17 | $25.54 | $36.76 | 45,500 | — | — |
| 2021-05-14 | $25.55 | $36.77 | 61,600 | — | — |
| 2021-05-13 | $25.49 | $36.68 | 98,000 | — | — |
| 2021-05-12 | $25.62 | $36.78 | 138,100 | — | — |
| 2021-05-11 | $25.93 | $37.23 | 47,800 | — | — |
| 2021-05-10 | $25.94 | $37.24 | 87,000 | — | — |
| 2021-05-07 | $25.99 | $37.31 | 56,700 | — | — |
| 2021-05-06 | $25.93 | $37.23 | 55,100 | — | — |
| 2021-05-05 | $25.99 | $37.31 | 44,900 | — | — |
| 2021-05-04 | $25.98 | $37.30 | 79,600 | — | — |
| 2021-05-03 | $26.03 | $37.37 | 80,200 | — | — |
| 2021-04-30 | $26.00 | $37.33 | 45,500 | — | — |
| 2021-04-29 | $25.87 | $37.14 | 52,200 | — | — |
| 2021-04-28 | $25.77 | $37.00 | 155,700 | — | — |
| 2021-04-27 | $25.93 | $37.23 | 50,200 | — | — |
| 2021-04-26 | $25.88 | $37.16 | 38,200 | — | — |
| 2021-04-23 | $25.86 | $37.13 | 22,900 | — | — |
| 2021-04-22 | $25.80 | $37.04 | 40,800 | — | — |
| 2021-04-21 | $25.76 | $36.98 | 43,700 | — | — |
| 2021-04-20 | $25.80 | $37.04 | 71,000 | — | — |
| 2021-04-19 | $25.80 | $37.04 | 37,800 | — | — |
| 2021-04-16 | $25.90 | $37.18 | 54,100 | — | — |
| 2021-04-15 | $25.92 | $37.21 | 41,600 | — | — |
| 2021-04-14 | $25.74 | $36.95 | 40,300 | — | — |
| 2021-04-13 | $25.75 | $36.88 | 63,400 | — | — |
| 2021-04-12 | $25.72 | $36.84 | 73,800 | — | — |
| 2021-04-09 | $25.73 | $36.85 | 45,800 | — | — |
| 2021-04-08 | $25.75 | $36.88 | 108,800 | — | — |
| 2021-04-07 | $25.62 | $36.69 | 39,400 | — | — |
| 2021-04-06 | $25.55 | $36.59 | 40,400 | — | — |
| 2021-04-05 | $25.50 | $36.52 | 53,900 | — | — |
| 2021-04-01 | $25.55 | $36.59 | 84,500 | — | — |
| 2021-03-31 | $25.41 | $36.39 | 60,600 | — | — |
| 2021-03-30 | $25.33 | $36.28 | 55,000 | — | — |
| 2021-03-29 | $25.25 | $36.16 | 88,000 | — | — |
| 2021-03-26 | $25.38 | $36.35 | 83,500 | — | — |
| 2021-03-25 | $25.30 | $36.24 | 33,600 | — | — |
| 2021-03-24 | $25.20 | $36.09 | 74,300 | — | — |
| 2021-03-23 | $25.17 | $36.05 | 38,600 | — | — |
| 2021-03-22 | $25.26 | $36.18 | 98,500 | — | — |
| 2021-03-19 | $25.14 | $36.01 | 69,200 | — | — |
| 2021-03-18 | $25.26 | $36.18 | 82,900 | — | — |
| 2021-03-17 | $25.46 | $36.46 | 37,600 | — | — |
| 2021-03-16 | $25.56 | $36.61 | 72,400 | — | — |
| 2021-03-15 | $25.61 | $36.68 | 88,000 | — | — |
| 2021-03-12 | $25.68 | $36.78 | 92,100 | — | — |
| 2021-03-11 | $25.79 | $36.85 | 95,200 | — | — |
| 2021-03-10 | $25.60 | $36.58 | 59,000 | — | — |
| 2021-03-09 | $25.44 | $36.35 | 42,500 | — | — |
| 2021-03-08 | $25.30 | $36.15 | 81,000 | — | — |
| 2021-03-05 | $25.44 | $36.35 | 76,400 | — | — |
| 2021-03-04 | $25.28 | $36.12 | 79,400 | — | — |
| 2021-03-03 | $25.26 | $36.09 | 69,500 | — | — |
| 2021-03-02 | $25.35 | $36.22 | 51,600 | — | — |
| 2021-03-01 | $25.19 | $35.99 | 59,400 | — | — |
| 2021-02-26 | $25.14 | $35.92 | 81,500 | — | — |
| 2021-02-25 | $25.02 | $35.75 | 114,300 | — | — |
| 2021-02-24 | $25.07 | $35.82 | 160,000 | — | — |
| 2021-02-23 | $24.97 | $35.68 | 150,200 | — | — |
| 2021-02-22 | $25.00 | $35.72 | 177,500 | — | — |
| 2021-02-19 | $25.31 | $36.16 | 116,700 | — | — |
| 2021-02-18 | $25.39 | $36.28 | 123,300 | — | — |
| 2021-02-17 | $25.51 | $36.45 | 69,100 | — | — |
| 2021-02-16 | $25.55 | $36.51 | 131,000 | — | — |
| 2021-02-12 | $25.78 | $36.83 | 87,100 | — | — |
| 2021-02-11 | $25.92 | $36.95 | 77,700 | — | — |
| 2021-02-10 | $25.90 | $36.92 | 63,700 | — | — |
| 2021-02-09 | $25.90 | $36.92 | 56,400 | — | — |
| 2021-02-08 | $25.95 | $36.99 | 60,300 | — | — |
| 2021-02-05 | $26.00 | $37.06 | 43,500 | — | — |
| 2021-02-04 | $25.94 | $36.97 | 34,700 | — | — |
| 2021-02-03 | $25.81 | $36.79 | 42,700 | — | — |
| 2021-02-02 | $25.98 | $37.03 | 63,100 | — | — |
| 2021-02-01 | $25.85 | $36.85 | 105,600 | — | — |
| 2021-01-29 | $25.95 | $36.99 | 27,800 | — | — |
| 2021-01-28 | $25.88 | $36.89 | 59,500 | — | — |
| 2021-01-27 | $25.70 | $36.63 | 51,200 | — | — |
| 2021-01-26 | $25.80 | $36.77 | 72,700 | — | — |
| 2021-01-25 | $25.74 | $36.69 | 136,000 | — | — |
| 2021-01-22 | $25.67 | $36.59 | 77,300 | — | — |
| 2021-01-21 | $25.55 | $36.42 | 99,000 | — | — |
| 2021-01-20 | $25.46 | $36.29 | 103,700 | — | — |
| 2021-01-19 | $25.38 | $36.18 | 91,500 | — | — |
| 2021-01-15 | $25.34 | $36.12 | 77,000 | — | — |
| 2021-01-14 | $25.38 | $36.18 | 69,600 | — | — |
| 2021-01-13 | $25.50 | $36.26 | 99,600 | — | — |
| 2021-01-12 | $25.51 | $36.27 | 94,900 | — | — |
| 2021-01-11 | $25.50 | $36.26 | 101,900 | — | — |
| 2021-01-08 | $25.50 | $36.26 | 95,100 | — | — |
| 2021-01-07 | $25.50 | $36.26 | 95,600 | — | — |
| 2021-01-06 | $25.58 | $36.37 | 129,600 | — | — |
| 2021-01-05 | $25.66 | $36.49 | 100,300 | — | — |
| 2021-01-04 | $25.57 | $36.36 | 132,600 | — | — |