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
- 2017-06-30 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 | $27.35 | $28.03 | 59,100 | — | — |
| 2021-12-30 | $27.07 | $27.74 | 43,500 | — | — |
| 2021-12-29 | $27.55 | $28.24 | 56,200 | — | — |
| 2021-12-28 | $27.53 | $28.21 | 48,500 | — | — |
| 2021-12-27 | $27.55 | $28.24 | 51,400 | — | — |
| 2021-12-23 | $26.89 | $27.56 | 43,100 | — | — |
| 2021-12-22 | $26.58 | $27.24 | 90,100 | — | — |
| 2021-12-21 | $26.76 | $27.43 | 117,900 | — | — |
| 2021-12-20 | $25.78 | $26.42 | 192,200 | — | — |
| 2021-12-17 | $26.45 | $27.11 | 617,500 | — | — |
| 2021-12-16 | $27.35 | $28.03 | 179,200 | — | — |
| 2021-12-15 | $26.99 | $27.66 | 178,800 | — | — |
| 2021-12-14 | $27.07 | $27.74 | 108,600 | — | — |
| 2021-12-13 | $26.92 | $27.59 | 153,600 | — | — |
| 2021-12-10 | $27.08 | $27.75 | 64,100 | — | — |
| 2021-12-09 | $26.87 | $27.54 | 64,900 | — | — |
| 2021-12-08 | $26.93 | $27.60 | 47,700 | — | — |
| 2021-12-07 | $26.85 | $27.52 | 74,100 | — | — |
| 2021-12-06 | $27.01 | $27.68 | 68,400 | — | — |
| 2021-12-03 | $26.45 | $27.11 | 80,500 | — | — |
| 2021-12-02 | $26.93 | $27.60 | 111,200 | — | — |
| 2021-12-01 | $26.01 | $26.66 | 83,500 | — | — |
| 2021-11-30 | $25.97 | $26.62 | 75,500 | — | — |
| 2021-11-29 | $26.47 | $27.13 | 75,500 | — | — |
| 2021-11-26 | $26.59 | $27.25 | 122,500 | — | — |
| 2021-11-24 | $28.39 | $29.10 | 100,300 | — | — |
| 2021-11-23 | $28.26 | $28.96 | 250,800 | — | — |
| 2021-11-22 | $27.70 | $28.39 | 133,500 | — | — |
| 2021-11-19 | $27.65 | $28.34 | 164,600 | — | — |
| 2021-11-18 | $27.56 | $28.25 | 74,400 | — | — |
| 2021-11-17 | $27.23 | $27.91 | 106,700 | — | — |
| 2021-11-16 | $27.35 | $28.03 | 119,100 | — | — |
| 2021-11-15 | $27.16 | $27.84 | 143,700 | — | — |
| 2021-11-12 | $27.08 | $27.75 | 46,800 | — | — |
| 2021-11-11 | $27.50 | $28.18 | 41,900 | — | — |
| 2021-11-10 | $27.72 | $28.41 | 73,400 | — | — |
| 2021-11-09 | $27.39 | $28.07 | 59,000 | — | — |
| 2021-11-08 | $27.42 | $28.10 | 80,400 | — | — |
| 2021-11-05 | $27.57 | $28.16 | 93,100 | — | — |
| 2021-11-04 | $26.82 | $27.40 | 68,800 | — | — |
| 2021-11-03 | $26.81 | $27.39 | 97,200 | — | — |
| 2021-11-02 | $26.20 | $26.76 | 110,100 | — | — |
| 2021-11-01 | $26.87 | $27.45 | 218,000 | — | — |
| 2021-10-29 | $25.76 | $26.31 | 218,300 | — | — |
| 2021-10-28 | $25.32 | $25.87 | 131,000 | — | — |
| 2021-10-27 | $24.61 | $25.14 | 82,400 | — | — |
| 2021-10-26 | $25.33 | $25.88 | 82,200 | — | — |
| 2021-10-25 | $25.43 | $25.98 | 106,300 | — | — |
| 2021-10-22 | $24.81 | $25.34 | 122,600 | — | — |
| 2021-10-21 | $24.64 | $25.17 | 56,400 | — | — |
| 2021-10-20 | $24.70 | $25.23 | 135,800 | — | — |
| 2021-10-19 | $24.32 | $24.84 | 49,300 | — | — |
| 2021-10-18 | $24.37 | $24.89 | 48,200 | — | — |
| 2021-10-15 | $24.34 | $24.86 | 118,300 | — | — |
| 2021-10-14 | $24.56 | $25.09 | 60,600 | — | — |
| 2021-10-13 | $24.54 | $25.07 | 89,800 | — | — |
| 2021-10-12 | $25.07 | $25.61 | 56,200 | — | — |
| 2021-10-11 | $24.78 | $25.31 | 97,700 | — | — |
| 2021-10-08 | $25.39 | $25.94 | 70,100 | — | — |
| 2021-10-07 | $25.57 | $26.12 | 56,200 | — | — |
| 2021-10-06 | $25.27 | $25.81 | 74,300 | — | — |
| 2021-10-05 | $25.21 | $25.75 | 64,800 | — | — |
| 2021-10-04 | $25.16 | $25.70 | 77,700 | — | — |
| 2021-10-01 | $25.03 | $25.57 | 122,800 | — | — |
| 2021-09-30 | $24.56 | $25.09 | 84,400 | — | — |
| 2021-09-29 | $25.13 | $25.67 | 93,400 | — | — |
| 2021-09-28 | $24.55 | $25.08 | 228,800 | — | — |
| 2021-09-27 | $25.42 | $25.97 | 124,600 | — | — |
| 2021-09-24 | $24.08 | $24.60 | 168,100 | — | — |
| 2021-09-23 | $23.70 | $24.21 | 94,100 | — | — |
| 2021-09-22 | $22.94 | $23.43 | 90,800 | — | — |
| 2021-09-21 | $22.80 | $23.29 | 107,300 | — | — |
| 2021-09-20 | $23.07 | $23.57 | 154,300 | — | — |
| 2021-09-17 | $23.22 | $23.72 | 398,600 | — | — |
| 2021-09-16 | $23.30 | $23.80 | 158,500 | — | — |
| 2021-09-15 | $23.00 | $23.50 | 174,400 | — | — |
| 2021-09-14 | $22.93 | $23.42 | 236,500 | — | — |
| 2021-09-13 | $23.21 | $23.71 | 244,400 | — | — |
| 2021-09-10 | $23.40 | $23.90 | 206,500 | — | — |
| 2021-09-09 | $23.75 | $24.26 | 910,300 | — | — |
| 2021-09-08 | $23.97 | $24.49 | 107,700 | — | — |
| 2021-09-07 | $24.14 | $24.66 | 109,600 | — | — |
| 2021-09-03 | $24.34 | $24.86 | 113,900 | — | — |
| 2021-09-02 | $24.35 | $24.87 | 145,700 | — | — |
| 2021-09-01 | $24.26 | $24.78 | 138,900 | — | — |
| 2021-08-31 | $24.60 | $25.13 | 197,800 | — | — |
| 2021-08-30 | $24.85 | $25.38 | 71,000 | — | — |
| 2021-08-27 | $25.63 | $26.18 | 88,300 | — | — |
| 2021-08-26 | $25.04 | $25.58 | 128,300 | — | — |
| 2021-08-25 | $25.30 | $25.84 | 72,200 | — | — |
| 2021-08-24 | $25.19 | $25.73 | 265,900 | — | — |
| 2021-08-23 | $25.04 | $25.58 | 48,600 | — | — |
| 2021-08-20 | $25.00 | $25.54 | 149,400 | — | — |
| 2021-08-19 | $24.67 | $25.20 | 76,200 | — | — |
| 2021-08-18 | $24.57 | $25.10 | 112,000 | — | — |
| 2021-08-17 | $24.94 | $25.48 | 99,000 | — | — |
| 2021-08-16 | $25.30 | $25.84 | 187,800 | — | — |
| 2021-08-13 | $25.50 | $26.05 | 123,900 | — | — |
| 2021-08-12 | $25.70 | $26.25 | 116,900 | — | — |
| 2021-08-11 | $25.58 | $26.13 | 121,600 | — | — |
| 2021-08-10 | $25.10 | $25.64 | 82,200 | — | — |
| 2021-08-09 | $24.83 | $25.36 | 65,900 | — | — |
| 2021-08-06 | $25.30 | $25.75 | 201,200 | — | — |
| 2021-08-05 | $24.32 | $24.76 | 112,700 | — | — |
| 2021-08-04 | $24.07 | $24.50 | 113,400 | — | — |
| 2021-08-03 | $24.18 | $24.61 | 132,300 | — | — |
| 2021-08-02 | $23.71 | $24.13 | 208,600 | — | — |
| 2021-07-30 | $24.61 | $25.05 | 259,800 | — | — |
| 2021-07-29 | $23.57 | $23.99 | 72,400 | — | — |
| 2021-07-28 | $22.98 | $23.39 | 89,600 | — | — |
| 2021-07-27 | $22.96 | $23.37 | 61,600 | — | — |
| 2021-07-26 | $23.30 | $23.72 | 77,000 | — | — |
| 2021-07-23 | $23.00 | $23.41 | 74,800 | — | — |
| 2021-07-22 | $22.75 | $23.16 | 153,100 | — | — |
| 2021-07-21 | $23.13 | $23.54 | 89,900 | — | — |
| 2021-07-20 | $22.79 | $23.20 | 208,700 | — | — |
| 2021-07-19 | $22.05 | $22.44 | 259,800 | — | — |
| 2021-07-16 | $23.01 | $23.42 | 135,300 | — | — |
| 2021-07-15 | $22.89 | $23.30 | 95,500 | — | — |
| 2021-07-14 | $22.59 | $22.99 | 370,400 | — | — |
| 2021-07-13 | $22.29 | $22.69 | 240,600 | — | — |
| 2021-07-12 | $22.68 | $23.09 | 104,600 | — | — |
| 2021-07-09 | $22.22 | $22.62 | 110,100 | — | — |
| 2021-07-08 | $21.57 | $21.96 | 156,900 | — | — |
| 2021-07-07 | $22.52 | $22.92 | 131,400 | — | — |
| 2021-07-06 | $22.46 | $22.86 | 165,800 | — | — |
| 2021-07-02 | $22.90 | $23.31 | 127,100 | — | — |
| 2021-07-01 | $23.05 | $23.46 | 74,900 | — | — |
| 2021-06-30 | $22.63 | $23.03 | 169,400 | — | — |
| 2021-06-29 | $22.41 | $22.81 | 182,200 | — | — |
| 2021-06-28 | $22.53 | $22.93 | 270,100 | — | — |
| 2021-06-25 | $22.50 | $22.90 | 603,400 | — | — |
| 2021-06-24 | $22.67 | $23.08 | 133,600 | — | — |
| 2021-06-23 | $22.18 | $22.58 | 103,500 | — | — |
| 2021-06-22 | $22.35 | $22.75 | 94,400 | — | — |
| 2021-06-21 | $22.36 | $22.76 | 178,600 | — | — |
| 2021-06-18 | $21.60 | $21.99 | 237,700 | — | — |
| 2021-06-17 | $22.37 | $22.77 | 167,900 | — | — |
| 2021-06-16 | $22.72 | $23.13 | 144,900 | — | — |
| 2021-06-15 | $22.49 | $22.89 | 246,500 | — | — |
| 2021-06-14 | $22.20 | $22.60 | 88,400 | — | — |
| 2021-06-11 | $22.60 | $23.00 | 143,100 | — | — |
| 2021-06-10 | $22.51 | $22.91 | 123,900 | — | — |
| 2021-06-09 | $22.76 | $23.17 | 202,300 | — | — |
| 2021-06-08 | $22.70 | $23.11 | 541,400 | — | — |
| 2021-06-07 | $22.70 | $23.11 | 333,700 | — | — |
| 2021-06-04 | $22.60 | $23.00 | 275,100 | — | — |
| 2021-06-03 | $22.75 | $23.16 | 73,200 | — | — |
| 2021-06-02 | $22.85 | $23.26 | 102,100 | — | — |
| 2021-06-01 | $23.52 | $23.94 | 121,600 | — | — |
| 2021-05-28 | $23.08 | $23.49 | 153,200 | — | — |
| 2021-05-27 | $22.95 | $23.36 | 88,300 | — | — |
| 2021-05-26 | $22.78 | $23.19 | 40,000 | — | — |
| 2021-05-25 | $22.40 | $22.80 | 75,300 | — | — |
| 2021-05-24 | $23.18 | $23.59 | 49,500 | — | — |
| 2021-05-21 | $23.36 | $23.78 | 65,100 | — | — |
| 2021-05-20 | $22.73 | $23.14 | 38,500 | — | — |
| 2021-05-19 | $22.77 | $23.18 | 62,600 | — | — |
| 2021-05-18 | $22.89 | $23.30 | 46,900 | — | — |
| 2021-05-17 | $23.05 | $23.46 | 132,800 | — | — |
| 2021-05-14 | $22.80 | $23.21 | 121,400 | — | — |
| 2021-05-13 | $22.60 | $23.00 | 187,300 | — | — |
| 2021-05-12 | $22.12 | $22.52 | 38,500 | — | — |
| 2021-05-11 | $22.57 | $22.97 | 40,100 | — | — |
| 2021-05-10 | $22.86 | $23.27 | 44,400 | — | — |
| 2021-05-07 | $23.39 | $23.75 | 46,800 | — | — |
| 2021-05-06 | $23.20 | $23.55 | 52,600 | — | — |
| 2021-05-05 | $22.81 | $23.16 | 88,600 | — | — |
| 2021-05-04 | $23.09 | $23.44 | 85,500 | — | — |
| 2021-05-03 | $23.29 | $23.65 | 85,800 | — | — |
| 2021-04-30 | $22.70 | $23.05 | 66,500 | — | — |
| 2021-04-29 | $22.02 | $22.36 | 49,700 | — | — |
| 2021-04-28 | $21.83 | $22.16 | 33,700 | — | — |
| 2021-04-27 | $21.86 | $22.19 | 34,400 | — | — |
| 2021-04-26 | $21.88 | $22.21 | 74,100 | — | — |
| 2021-04-23 | $22.40 | $22.74 | 84,500 | — | — |
| 2021-04-22 | $21.65 | $21.98 | 94,900 | — | — |
| 2021-04-21 | $21.59 | $21.92 | 56,200 | — | — |
| 2021-04-20 | $21.19 | $21.51 | 85,800 | — | — |
| 2021-04-19 | $21.77 | $22.10 | 56,100 | — | — |
| 2021-04-16 | $21.99 | $22.33 | 44,100 | — | — |
| 2021-04-15 | $21.95 | $22.29 | 66,800 | — | — |
| 2021-04-14 | $21.95 | $22.29 | 59,400 | — | — |
| 2021-04-13 | $21.43 | $21.76 | 69,700 | — | — |
| 2021-04-12 | $21.70 | $22.03 | 35,000 | — | — |
| 2021-04-09 | $21.73 | $22.06 | 73,100 | — | — |
| 2021-04-08 | $21.61 | $21.94 | 54,500 | — | — |
| 2021-04-07 | $21.30 | $21.63 | 106,500 | — | — |
| 2021-04-06 | $21.26 | $21.58 | 27,600 | — | — |
| 2021-04-05 | $21.37 | $21.70 | 61,900 | — | — |
| 2021-04-01 | $21.31 | $21.64 | 38,300 | — | — |
| 2021-03-31 | $21.15 | $21.47 | 144,000 | — | — |
| 2021-03-30 | $21.07 | $21.39 | 60,900 | — | — |
| 2021-03-29 | $20.64 | $20.96 | 58,900 | — | — |
| 2021-03-26 | $21.31 | $21.64 | 40,000 | — | — |
| 2021-03-25 | $20.64 | $20.96 | 82,500 | — | — |
| 2021-03-24 | $20.17 | $20.48 | 82,700 | — | — |
| 2021-03-23 | $19.95 | $20.25 | 85,000 | — | — |
| 2021-03-22 | $20.81 | $21.13 | 85,000 | — | — |
| 2021-03-19 | $21.06 | $21.38 | 307,600 | — | — |
| 2021-03-18 | $21.24 | $21.56 | 49,800 | — | — |
| 2021-03-17 | $21.12 | $21.44 | 76,400 | — | — |
| 2021-03-16 | $20.86 | $21.18 | 65,100 | — | — |
| 2021-03-15 | $21.24 | $21.56 | 52,200 | — | — |
| 2021-03-12 | $21.91 | $22.24 | 75,600 | — | — |
| 2021-03-11 | $21.83 | $22.16 | 67,800 | — | — |
| 2021-03-10 | $21.64 | $21.97 | 84,200 | — | — |
| 2021-03-09 | $21.13 | $21.45 | 91,400 | — | — |
| 2021-03-08 | $21.66 | $21.99 | 147,400 | — | — |
| 2021-03-05 | $21.15 | $21.47 | 139,500 | — | — |
| 2021-03-04 | $20.70 | $21.02 | 123,800 | — | — |
| 2021-03-03 | $21.08 | $21.40 | 70,900 | — | — |
| 2021-03-02 | $20.46 | $20.77 | 112,100 | — | — |
| 2021-03-01 | $20.59 | $20.90 | 178,000 | — | — |
| 2021-02-26 | $19.92 | $20.22 | 174,200 | — | — |
| 2021-02-25 | $20.02 | $20.33 | 103,800 | — | — |
| 2021-02-24 | $20.28 | $20.59 | 195,300 | — | — |
| 2021-02-23 | $19.76 | $20.06 | 161,500 | — | — |
| 2021-02-22 | $19.37 | $19.67 | 76,300 | — | — |
| 2021-02-19 | $18.84 | $19.13 | 119,600 | — | — |
| 2021-02-18 | $18.48 | $18.76 | 68,600 | — | — |
| 2021-02-17 | $18.78 | $19.07 | 86,900 | — | — |
| 2021-02-16 | $19.19 | $19.48 | 57,700 | — | — |
| 2021-02-12 | $19.50 | $19.80 | 101,000 | — | — |
| 2021-02-11 | $18.83 | $19.12 | 557,900 | — | — |
| 2021-02-10 | $18.75 | $19.04 | 226,100 | — | — |
| 2021-02-09 | $18.68 | $18.97 | 81,500 | — | — |
| 2021-02-08 | $18.26 | $18.54 | 58,700 | — | — |
| 2021-02-05 | $17.62 | $17.83 | 219,800 | — | — |
| 2021-02-04 | $17.50 | $17.71 | 115,400 | — | — |
| 2021-02-03 | $16.91 | $17.11 | 62,400 | — | — |
| 2021-02-02 | $16.86 | $17.06 | 59,600 | — | — |
| 2021-02-01 | $16.54 | $16.74 | 75,100 | — | — |
| 2021-01-29 | $16.07 | $16.26 | 1,632,200 | — | — |
| 2021-01-28 | $14.98 | $15.16 | 71,300 | — | — |
| 2021-01-27 | $14.70 | $14.87 | 146,200 | — | — |
| 2021-01-26 | $15.74 | $15.93 | 42,500 | — | — |
| 2021-01-25 | $16.21 | $16.40 | 38,000 | — | — |
| 2021-01-22 | $16.69 | $16.89 | 58,500 | — | — |
| 2021-01-21 | $16.39 | $16.58 | 56,300 | — | — |
| 2021-01-20 | $16.49 | $16.68 | 34,100 | — | — |
| 2021-01-19 | $16.58 | $16.78 | 84,200 | — | — |
| 2021-01-15 | $16.24 | $16.43 | 81,800 | — | — |
| 2021-01-14 | $16.60 | $16.80 | 52,500 | — | — |
| 2021-01-13 | $16.19 | $16.38 | 38,200 | — | — |
| 2021-01-12 | $16.19 | $16.38 | 57,200 | — | — |
| 2021-01-11 | $15.86 | $16.05 | 85,700 | — | — |
| 2021-01-08 | $15.98 | $16.17 | 86,400 | — | — |
| 2021-01-07 | $16.58 | $16.78 | 54,400 | — | — |
| 2021-01-06 | $16.61 | $16.81 | 131,700 | — | — |
| 2021-01-05 | $16.00 | $16.19 | 106,100 | — | — |
| 2021-01-04 | $15.60 | $15.78 | 58,700 | — | — |