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
- 2011-11-23 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 | $26.62 | $52.37 | 42,800 | — | — |
| 2021-12-30 | $26.39 | $51.92 | 47,500 | — | — |
| 2021-12-29 | $26.30 | $51.74 | 61,900 | — | — |
| 2021-12-28 | $26.14 | $51.43 | 60,500 | — | — |
| 2021-12-27 | $25.83 | $50.82 | 71,100 | — | — |
| 2021-12-23 | $25.78 | $50.72 | 33,000 | — | — |
| 2021-12-22 | $25.66 | $50.48 | 52,800 | — | — |
| 2021-12-21 | $25.47 | $50.11 | 56,600 | — | — |
| 2021-12-20 | $25.39 | $49.95 | 63,500 | — | — |
| 2021-12-17 | $25.76 | $50.68 | 49,600 | — | — |
| 2021-12-16 | $25.93 | $51.01 | 41,900 | — | — |
| 2021-12-15 | $25.78 | $50.49 | 68,200 | — | — |
| 2021-12-14 | $25.68 | $50.29 | 50,400 | — | — |
| 2021-12-13 | $25.72 | $50.37 | 54,300 | — | — |
| 2021-12-10 | $25.78 | $50.49 | 61,800 | — | — |
| 2021-12-09 | $25.90 | $50.72 | 51,700 | — | — |
| 2021-12-08 | $26.02 | $50.96 | 37,600 | — | — |
| 2021-12-07 | $25.96 | $50.84 | 66,100 | — | — |
| 2021-12-06 | $25.59 | $50.11 | 39,800 | — | — |
| 2021-12-03 | $25.36 | $49.66 | 51,500 | — | — |
| 2021-12-02 | $25.44 | $49.82 | 37,600 | — | — |
| 2021-12-01 | $25.27 | $49.49 | 56,700 | — | — |
| 2021-11-30 | $25.29 | $49.53 | 71,000 | — | — |
| 2021-11-29 | $25.63 | $50.19 | 79,500 | — | — |
| 2021-11-26 | $25.53 | $50.00 | 44,700 | — | — |
| 2021-11-24 | $25.85 | $50.62 | 85,500 | — | — |
| 2021-11-23 | $25.77 | $50.47 | 46,700 | — | — |
| 2021-11-22 | $25.86 | $50.64 | 43,500 | — | — |
| 2021-11-19 | $25.77 | $50.47 | 71,700 | — | — |
| 2021-11-18 | $26.09 | $51.09 | 66,200 | — | — |
| 2021-11-17 | $26.69 | $52.27 | 63,100 | — | — |
| 2021-11-16 | $27.00 | $52.88 | 90,400 | — | — |
| 2021-11-15 | $27.77 | $54.38 | 86,100 | — | — |
| 2021-11-12 | $27.03 | $52.94 | 40,600 | — | — |
| 2021-11-11 | $26.51 | $51.69 | 53,100 | — | — |
| 2021-11-10 | $26.49 | $51.65 | 64,100 | — | — |
| 2021-11-09 | $26.48 | $51.63 | 42,600 | — | — |
| 2021-11-08 | $26.36 | $51.39 | 64,200 | — | — |
| 2021-11-05 | $26.28 | $51.24 | 29,500 | — | — |
| 2021-11-04 | $26.18 | $51.04 | 61,900 | — | — |
| 2021-11-03 | $26.21 | $51.10 | 41,300 | — | — |
| 2021-11-02 | $26.29 | $51.26 | 40,600 | — | — |
| 2021-11-01 | $26.37 | $51.41 | 38,900 | — | — |
| 2021-10-29 | $26.13 | $50.94 | 70,400 | — | — |
| 2021-10-28 | $26.07 | $50.83 | 56,400 | — | — |
| 2021-10-27 | $25.69 | $50.09 | 41,900 | — | — |
| 2021-10-26 | $25.75 | $50.20 | 54,100 | — | — |
| 2021-10-25 | $25.58 | $49.87 | 49,900 | — | — |
| 2021-10-22 | $25.44 | $49.60 | 44,700 | — | — |
| 2021-10-21 | $25.41 | $49.54 | 46,900 | — | — |
| 2021-10-20 | $25.60 | $49.91 | 41,000 | — | — |
| 2021-10-19 | $25.27 | $49.27 | 60,400 | — | — |
| 2021-10-18 | $25.22 | $49.17 | 74,100 | — | — |
| 2021-10-15 | $25.24 | $49.21 | 27,600 | — | — |
| 2021-10-14 | $25.12 | $48.98 | 43,400 | — | — |
| 2021-10-13 | $24.90 | $48.32 | 85,800 | — | — |
| 2021-10-12 | $24.75 | $48.03 | 76,800 | — | — |
| 2021-10-11 | $24.61 | $47.75 | 87,100 | — | — |
| 2021-10-08 | $24.83 | $48.18 | 91,500 | — | — |
| 2021-10-07 | $24.97 | $48.45 | 87,300 | — | — |
| 2021-10-06 | $24.92 | $48.36 | 81,800 | — | — |
| 2021-10-05 | $24.80 | $48.12 | 55,200 | — | — |
| 2021-10-04 | $24.78 | $48.08 | 183,400 | — | — |
| 2021-10-01 | $25.23 | $48.96 | 40,400 | — | — |
| 2021-09-30 | $25.13 | $48.76 | 59,900 | — | — |
| 2021-09-29 | $25.37 | $49.23 | 72,500 | — | — |
| 2021-09-28 | $25.31 | $49.11 | 96,000 | — | — |
| 2021-09-27 | $25.95 | $50.35 | 56,600 | — | — |
| 2021-09-24 | $26.20 | $50.84 | 50,800 | — | — |
| 2021-09-23 | $26.06 | $50.57 | 34,600 | — | — |
| 2021-09-22 | $26.16 | $50.76 | 50,900 | — | — |
| 2021-09-21 | $26.26 | $50.96 | 35,000 | — | — |
| 2021-09-20 | $26.23 | $50.90 | 92,500 | — | — |
| 2021-09-17 | $26.82 | $52.04 | 46,800 | — | — |
| 2021-09-16 | $26.90 | $52.20 | 56,500 | — | — |
| 2021-09-15 | $27.01 | $52.41 | 39,200 | — | — |
| 2021-09-14 | $26.76 | $51.93 | 69,100 | — | — |
| 2021-09-13 | $26.72 | $51.62 | 72,000 | — | — |
| 2021-09-10 | $26.75 | $51.68 | 87,900 | — | — |
| 2021-09-09 | $26.84 | $51.85 | 79,200 | — | — |
| 2021-09-08 | $26.98 | $52.12 | 71,800 | — | — |
| 2021-09-07 | $26.90 | $51.97 | 81,200 | — | — |
| 2021-09-03 | $27.07 | $52.30 | 27,100 | — | — |
| 2021-09-02 | $26.94 | $52.04 | 67,300 | — | — |
| 2021-09-01 | $26.92 | $52.01 | 42,800 | — | — |
| 2021-08-31 | $26.70 | $51.58 | 42,600 | — | — |
| 2021-08-30 | $26.64 | $51.46 | 45,400 | — | — |
| 2021-08-27 | $26.50 | $51.19 | 48,500 | — | — |
| 2021-08-26 | $26.35 | $50.90 | 45,200 | — | — |
| 2021-08-25 | $26.38 | $50.96 | 65,200 | — | — |
| 2021-08-24 | $26.23 | $50.67 | 49,100 | — | — |
| 2021-08-23 | $26.14 | $50.50 | 61,700 | — | — |
| 2021-08-20 | $25.98 | $50.19 | 56,400 | — | — |
| 2021-08-19 | $25.89 | $50.02 | 98,600 | — | — |
| 2021-08-18 | $26.09 | $50.40 | 31,200 | — | — |
| 2021-08-17 | $26.09 | $50.40 | 49,700 | — | — |
| 2021-08-16 | $26.37 | $50.94 | 67,600 | — | — |
| 2021-08-13 | $26.16 | $50.54 | 35,600 | — | — |
| 2021-08-12 | $26.12 | $50.23 | 215,700 | — | — |
| 2021-08-11 | $26.45 | $50.87 | 33,600 | — | — |
| 2021-08-10 | $26.18 | $50.35 | 55,800 | — | — |
| 2021-08-09 | $26.14 | $50.27 | 25,000 | — | — |
| 2021-08-06 | $26.13 | $50.25 | 33,700 | — | — |
| 2021-08-05 | $26.05 | $50.10 | 31,400 | — | — |
| 2021-08-04 | $25.92 | $49.85 | 36,100 | — | — |
| 2021-08-03 | $25.79 | $49.60 | 62,900 | — | — |
| 2021-08-02 | $25.69 | $49.40 | 30,400 | — | — |
| 2021-07-30 | $25.53 | $49.10 | 41,300 | — | — |
| 2021-07-29 | $25.68 | $49.39 | 36,200 | — | — |
| 2021-07-28 | $25.33 | $48.71 | 39,100 | — | — |
| 2021-07-27 | $25.33 | $48.71 | 43,400 | — | — |
| 2021-07-26 | $25.37 | $48.79 | 34,900 | — | — |
| 2021-07-23 | $25.29 | $48.64 | 64,200 | — | — |
| 2021-07-22 | $25.25 | $48.56 | 39,400 | — | — |
| 2021-07-21 | $25.28 | $48.62 | 48,400 | — | — |
| 2021-07-20 | $25.23 | $48.52 | 47,800 | — | — |
| 2021-07-19 | $25.12 | $48.31 | 77,400 | — | — |
| 2021-07-16 | $25.55 | $49.14 | 52,000 | — | — |
| 2021-07-15 | $25.71 | $49.44 | 26,400 | — | — |
| 2021-07-14 | $25.68 | $49.39 | 45,500 | — | — |
| 2021-07-13 | $25.74 | $49.27 | 58,000 | — | — |
| 2021-07-12 | $25.77 | $49.33 | 32,400 | — | — |
| 2021-07-09 | $25.71 | $49.22 | 77,500 | — | — |
| 2021-07-08 | $25.48 | $48.78 | 43,700 | — | — |
| 2021-07-07 | $25.73 | $49.25 | 97,000 | — | — |
| 2021-07-06 | $25.90 | $49.58 | 54,000 | — | — |
| 2021-07-02 | $25.97 | $49.71 | 32,000 | — | — |
| 2021-07-01 | $25.93 | $49.64 | 36,600 | — | — |
| 2021-06-30 | $25.75 | $49.29 | 45,800 | — | — |
| 2021-06-29 | $25.54 | $48.89 | 58,200 | — | — |
| 2021-06-28 | $25.88 | $49.54 | 70,800 | — | — |
| 2021-06-25 | $25.95 | $49.68 | 37,200 | — | — |
| 2021-06-24 | $25.69 | $49.18 | 61,400 | — | — |
| 2021-06-23 | $25.60 | $49.01 | 40,100 | — | — |
| 2021-06-22 | $25.78 | $49.35 | 43,400 | — | — |
| 2021-06-21 | $25.87 | $49.52 | 67,900 | — | — |
| 2021-06-18 | $25.90 | $49.58 | 117,400 | — | — |
| 2021-06-17 | $26.67 | $51.05 | 34,100 | — | — |
| 2021-06-16 | $26.80 | $51.30 | 47,100 | — | — |
| 2021-06-15 | $27.05 | $51.78 | 37,100 | — | — |
| 2021-06-14 | $27.13 | $51.93 | 47,600 | — | — |
| 2021-06-11 | $26.71 | $50.90 | 36,000 | — | — |
| 2021-06-10 | $26.48 | $50.47 | 38,400 | — | — |
| 2021-06-09 | $26.65 | $50.79 | 49,400 | — | — |
| 2021-06-08 | $26.79 | $51.06 | 45,200 | — | — |
| 2021-06-07 | $27.05 | $51.55 | 46,500 | — | — |
| 2021-06-04 | $27.13 | $51.71 | 27,100 | — | — |
| 2021-06-03 | $27.07 | $51.59 | 28,800 | — | — |
| 2021-06-02 | $27.13 | $51.71 | 39,100 | — | — |
| 2021-06-01 | $27.19 | $51.82 | 62,400 | — | — |
| 2021-05-28 | $26.99 | $51.44 | 53,000 | — | — |
| 2021-05-27 | $27.01 | $51.48 | 72,900 | — | — |
| 2021-05-26 | $26.76 | $51.00 | 64,400 | — | — |
| 2021-05-25 | $26.23 | $49.99 | 33,900 | — | — |
| 2021-05-24 | $26.16 | $49.86 | 51,000 | — | — |
| 2021-05-21 | $26.00 | $49.55 | 43,800 | — | — |
| 2021-05-20 | $26.07 | $49.69 | 97,500 | — | — |
| 2021-05-19 | $26.57 | $50.64 | 38,600 | — | — |
| 2021-05-18 | $26.63 | $50.75 | 40,000 | — | — |
| 2021-05-17 | $26.70 | $50.89 | 31,000 | — | — |
| 2021-05-14 | $26.71 | $50.90 | 38,000 | — | — |
| 2021-05-13 | $26.17 | $49.88 | 41,400 | — | — |
| 2021-05-12 | $26.15 | $49.61 | 48,100 | — | — |
| 2021-05-11 | $26.41 | $50.11 | 59,100 | — | — |
| 2021-05-10 | $26.58 | $50.43 | 57,500 | — | — |
| 2021-05-07 | $26.52 | $50.31 | 57,000 | — | — |
| 2021-05-06 | $26.37 | $50.03 | 56,900 | — | — |
| 2021-05-05 | $26.06 | $49.44 | 83,100 | — | — |
| 2021-05-04 | $26.17 | $49.65 | 57,200 | — | — |
| 2021-05-03 | $26.80 | $50.85 | 38,100 | — | — |
| 2021-04-30 | $26.28 | $49.86 | 77,800 | — | — |
| 2021-04-29 | $26.24 | $49.78 | 58,900 | — | — |
| 2021-04-28 | $25.99 | $49.31 | 66,700 | — | — |
| 2021-04-27 | $25.82 | $48.99 | 57,200 | — | — |
| 2021-04-26 | $25.76 | $48.87 | 46,900 | — | — |
| 2021-04-23 | $25.84 | $49.02 | 81,600 | — | — |
| 2021-04-22 | $25.47 | $48.32 | 57,200 | — | — |
| 2021-04-21 | $25.62 | $48.61 | 44,900 | — | — |
| 2021-04-20 | $25.43 | $48.25 | 67,900 | — | — |
| 2021-04-19 | $25.53 | $48.44 | 45,000 | — | — |
| 2021-04-16 | $25.69 | $48.74 | 69,100 | — | — |
| 2021-04-15 | $25.84 | $49.02 | 45,100 | — | — |
| 2021-04-14 | $25.61 | $48.59 | 53,900 | — | — |
| 2021-04-13 | $25.58 | $48.31 | 62,200 | — | — |
| 2021-04-12 | $25.53 | $48.21 | 116,000 | — | — |
| 2021-04-09 | $25.48 | $48.12 | 60,000 | — | — |
| 2021-04-08 | $25.34 | $47.85 | 110,500 | — | — |
| 2021-04-07 | $25.13 | $47.46 | 103,300 | — | — |
| 2021-04-06 | $25.22 | $47.63 | 100,100 | — | — |
| 2021-04-05 | $25.26 | $47.70 | 125,600 | — | — |
| 2021-04-01 | $25.36 | $47.89 | 71,000 | — | — |
| 2021-03-31 | $25.16 | $47.51 | 57,400 | — | — |
| 2021-03-30 | $24.83 | $46.89 | 72,600 | — | — |
| 2021-03-29 | $24.76 | $46.76 | 89,000 | — | — |
| 2021-03-26 | $24.34 | $45.97 | 66,500 | — | — |
| 2021-03-25 | $24.17 | $45.64 | 151,900 | — | — |
| 2021-03-24 | $24.26 | $45.81 | 87,000 | — | — |
| 2021-03-23 | $24.16 | $45.63 | 46,000 | — | — |
| 2021-03-22 | $24.10 | $45.51 | 47,700 | — | — |
| 2021-03-19 | $24.21 | $45.72 | 44,900 | — | — |
| 2021-03-18 | $24.24 | $45.78 | 67,200 | — | — |
| 2021-03-17 | $24.51 | $46.29 | 57,300 | — | — |
| 2021-03-16 | $24.56 | $46.38 | 67,100 | — | — |
| 2021-03-15 | $24.71 | $46.66 | 60,300 | — | — |
| 2021-03-12 | $24.49 | $46.25 | 26,800 | — | — |
| 2021-03-11 | $24.40 | $45.86 | 145,600 | — | — |
| 2021-03-10 | $24.17 | $45.42 | 86,700 | — | — |
| 2021-03-09 | $24.03 | $45.16 | 98,600 | — | — |
| 2021-03-08 | $24.35 | $45.76 | 69,100 | — | — |
| 2021-03-05 | $24.57 | $46.18 | 59,400 | — | — |
| 2021-03-04 | $24.37 | $45.80 | 162,300 | — | — |
| 2021-03-03 | $25.51 | $47.94 | 76,100 | — | — |
| 2021-03-02 | $25.73 | $48.36 | 74,100 | — | — |
| 2021-03-01 | $26.35 | $49.52 | 71,400 | — | — |
| 2021-02-26 | $25.32 | $47.58 | 57,300 | — | — |
| 2021-02-25 | $25.51 | $47.94 | 106,100 | — | — |
| 2021-02-24 | $25.89 | $48.66 | 81,700 | — | — |
| 2021-02-23 | $25.59 | $48.09 | 61,500 | — | — |
| 2021-02-22 | $25.55 | $48.02 | 50,000 | — | — |
| 2021-02-19 | $25.57 | $48.05 | 56,400 | — | — |
| 2021-02-18 | $26.00 | $48.86 | 40,900 | — | — |
| 2021-02-17 | $26.31 | $49.45 | 73,900 | — | — |
| 2021-02-16 | $26.94 | $50.63 | 76,700 | — | — |
| 2021-02-12 | $26.41 | $49.63 | 45,600 | — | — |
| 2021-02-11 | $25.95 | $48.55 | 36,000 | — | — |
| 2021-02-10 | $26.01 | $48.66 | 164,800 | — | — |
| 2021-02-09 | $25.73 | $48.14 | 49,100 | — | — |
| 2021-02-08 | $25.52 | $47.74 | 51,000 | — | — |
| 2021-02-05 | $25.49 | $47.69 | 53,500 | — | — |
| 2021-02-04 | $25.29 | $47.31 | 74,600 | — | — |
| 2021-02-03 | $25.50 | $47.71 | 64,200 | — | — |
| 2021-02-02 | $25.63 | $47.95 | 107,700 | — | — |
| 2021-02-01 | $25.73 | $48.14 | 49,300 | — | — |
| 2021-01-29 | $25.85 | $48.36 | 42,800 | — | — |
| 2021-01-28 | $26.11 | $48.85 | 36,000 | — | — |
| 2021-01-27 | $25.75 | $48.17 | 81,300 | — | — |
| 2021-01-26 | $26.15 | $48.92 | 101,300 | — | — |
| 2021-01-25 | $25.85 | $48.36 | 39,400 | — | — |
| 2021-01-22 | $25.85 | $48.36 | 32,000 | — | — |
| 2021-01-21 | $25.86 | $48.38 | 47,800 | — | — |
| 2021-01-20 | $25.90 | $48.45 | 25,200 | — | — |
| 2021-01-19 | $25.79 | $48.25 | 57,800 | — | — |
| 2021-01-15 | $26.16 | $48.94 | 38,800 | — | — |
| 2021-01-14 | $25.96 | $48.57 | 80,700 | — | — |
| 2021-01-13 | $25.80 | $48.05 | 76,600 | — | — |
| 2021-01-12 | $25.76 | $47.97 | 62,900 | — | — |
| 2021-01-11 | $25.94 | $48.31 | 81,300 | — | — |
| 2021-01-08 | $25.95 | $48.32 | 106,700 | — | — |
| 2021-01-07 | $25.78 | $48.01 | 67,400 | — | — |
| 2021-01-06 | $25.22 | $46.97 | 69,800 | — | — |
| 2021-01-05 | $25.07 | $46.69 | 40,300 | — | — |
| 2021-01-04 | $24.78 | $46.15 | 53,100 | — | — |