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
- 2002-07-29 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 | $25.24 | $32.70 | 179,300 | — | — |
| 2021-12-30 | $24.76 | $32.08 | 217,100 | — | — |
| 2021-12-29 | $24.99 | $32.38 | 419,800 | — | — |
| 2021-12-28 | $25.20 | $32.65 | 82,600 | — | — |
| 2021-12-27 | $25.26 | $32.73 | 94,600 | — | — |
| 2021-12-23 | $25.34 | $32.83 | 197,700 | — | — |
| 2021-12-22 | $25.51 | $33.05 | 326,800 | — | — |
| 2021-12-21 | $24.93 | $32.30 | 778,700 | — | — |
| 2021-12-20 | $23.57 | $30.54 | 443,000 | — | — |
| 2021-12-17 | $24.09 | $31.21 | 491,600 | — | — |
| 2021-12-16 | $23.49 | $30.43 | 321,500 | — | — |
| 2021-12-15 | $23.66 | $30.65 | 286,800 | — | — |
| 2021-12-14 | $23.32 | $30.21 | 245,500 | — | — |
| 2021-12-13 | $23.44 | $30.37 | 211,400 | — | — |
| 2021-12-10 | $23.92 | $30.99 | 236,500 | — | — |
| 2021-12-09 | $24.23 | $31.39 | 220,900 | — | — |
| 2021-12-08 | $24.65 | $31.94 | 351,100 | — | — |
| 2021-12-07 | $24.90 | $32.26 | 467,000 | — | — |
| 2021-12-06 | $24.09 | $31.21 | 397,000 | — | — |
| 2021-12-03 | $23.20 | $30.06 | 665,900 | — | — |
| 2021-12-02 | $24.29 | $31.47 | 753,100 | — | — |
| 2021-12-01 | $23.54 | $30.50 | 607,400 | — | — |
| 2021-11-30 | $24.07 | $31.18 | 550,800 | — | — |
| 2021-11-29 | $24.73 | $32.04 | 500,600 | — | — |
| 2021-11-26 | $24.82 | $32.16 | 653,400 | — | — |
| 2021-11-24 | $26.64 | $34.51 | 346,300 | — | — |
| 2021-11-23 | $26.98 | $34.96 | 517,900 | — | — |
| 2021-11-22 | $27.11 | $35.12 | 246,500 | — | — |
| 2021-11-19 | $27.86 | $36.10 | 297,600 | — | — |
| 2021-11-18 | $28.30 | $36.67 | 354,600 | — | — |
| 2021-11-17 | $28.37 | $36.76 | 323,100 | — | — |
| 2021-11-16 | $29.13 | $37.74 | 271,200 | — | — |
| 2021-11-15 | $29.35 | $38.03 | 377,100 | — | — |
| 2021-11-12 | $29.81 | $38.62 | 355,900 | — | — |
| 2021-11-11 | $29.80 | $38.61 | 600,500 | — | — |
| 2021-11-10 | $33.34 | $43.19 | 149,500 | — | — |
| 2021-11-09 | $34.05 | $44.11 | 135,800 | — | — |
| 2021-11-08 | $33.66 | $43.61 | 265,300 | — | — |
| 2021-11-05 | $33.41 | $43.29 | 397,600 | — | — |
| 2021-11-04 | $31.30 | $40.55 | 82,800 | — | — |
| 2021-11-03 | $31.14 | $40.34 | 126,500 | — | — |
| 2021-11-02 | $30.70 | $39.77 | 132,100 | — | — |
| 2021-11-01 | $30.72 | $39.80 | 109,000 | — | — |
| 2021-10-29 | $30.37 | $39.35 | 182,800 | — | — |
| 2021-10-28 | $30.37 | $39.35 | 251,900 | — | — |
| 2021-10-27 | $29.84 | $38.66 | 209,300 | — | — |
| 2021-10-26 | $30.35 | $39.32 | 145,900 | — | — |
| 2021-10-25 | $30.78 | $39.88 | 216,900 | — | — |
| 2021-10-22 | $30.30 | $39.26 | 81,500 | — | — |
| 2021-10-21 | $30.44 | $39.44 | 112,300 | — | — |
| 2021-10-20 | $30.44 | $39.44 | 130,800 | — | — |
| 2021-10-19 | $30.30 | $39.26 | 122,400 | — | — |
| 2021-10-18 | $30.70 | $39.77 | 155,000 | — | — |
| 2021-10-15 | $31.31 | $40.56 | 415,700 | — | — |
| 2021-10-14 | $30.75 | $39.84 | 85,400 | — | — |
| 2021-10-13 | $30.48 | $39.49 | 89,500 | — | — |
| 2021-10-12 | $30.30 | $39.26 | 268,000 | — | — |
| 2021-10-11 | $30.24 | $39.18 | 53,700 | — | — |
| 2021-10-08 | $30.28 | $39.23 | 416,500 | — | — |
| 2021-10-07 | $29.58 | $38.32 | 177,900 | — | — |
| 2021-10-06 | $29.05 | $37.64 | 122,300 | — | — |
| 2021-10-05 | $29.39 | $38.08 | 138,000 | — | — |
| 2021-10-04 | $29.57 | $38.31 | 206,600 | — | — |
| 2021-10-01 | $30.07 | $38.96 | 162,000 | — | — |
| 2021-09-30 | $29.87 | $38.70 | 215,200 | — | — |
| 2021-09-29 | $29.47 | $38.18 | 218,100 | — | — |
| 2021-09-28 | $29.81 | $38.62 | 184,700 | — | — |
| 2021-09-27 | $30.20 | $39.13 | 348,600 | — | — |
| 2021-09-24 | $29.27 | $37.92 | 85,800 | — | — |
| 2021-09-23 | $29.08 | $37.68 | 108,600 | — | — |
| 2021-09-22 | $28.68 | $37.16 | 130,300 | — | — |
| 2021-09-21 | $28.28 | $36.64 | 159,000 | — | — |
| 2021-09-20 | $28.26 | $36.61 | 192,500 | — | — |
| 2021-09-17 | $28.79 | $37.30 | 207,800 | — | — |
| 2021-09-16 | $29.30 | $37.96 | 229,100 | — | — |
| 2021-09-15 | $30.56 | $39.59 | 174,900 | — | — |
| 2021-09-14 | $30.33 | $39.30 | 194,800 | — | — |
| 2021-09-13 | $30.57 | $39.61 | 199,100 | — | — |
| 2021-09-10 | $30.31 | $39.27 | 211,400 | — | — |
| 2021-09-09 | $30.54 | $39.57 | 301,700 | — | — |
| 2021-09-08 | $30.33 | $39.30 | 215,800 | — | — |
| 2021-09-07 | $30.19 | $39.11 | 223,000 | — | — |
| 2021-09-03 | $30.39 | $39.37 | 200,300 | — | — |
| 2021-09-02 | $30.78 | $39.88 | 375,800 | — | — |
| 2021-09-01 | $29.38 | $38.06 | 306,400 | — | — |
| 2021-08-31 | $28.84 | $37.36 | 457,100 | — | — |
| 2021-08-30 | $28.44 | $36.85 | 156,800 | — | — |
| 2021-08-27 | $28.59 | $37.04 | 328,100 | — | — |
| 2021-08-26 | $27.55 | $35.69 | 315,500 | — | — |
| 2021-08-25 | $28.32 | $36.69 | 387,200 | — | — |
| 2021-08-24 | $28.29 | $36.65 | 150,700 | — | — |
| 2021-08-23 | $28.12 | $36.43 | 261,100 | — | — |
| 2021-08-20 | $27.25 | $35.30 | 159,700 | — | — |
| 2021-08-19 | $26.81 | $34.73 | 179,400 | — | — |
| 2021-08-18 | $27.26 | $35.32 | 121,800 | — | — |
| 2021-08-17 | $27.51 | $35.64 | 125,100 | — | — |
| 2021-08-16 | $28.12 | $36.43 | 416,900 | — | — |
| 2021-08-13 | $28.77 | $37.27 | 191,300 | — | — |
| 2021-08-12 | $29.15 | $37.77 | 400,500 | — | — |
| 2021-08-11 | $30.79 | $39.89 | 239,900 | — | — |
| 2021-08-10 | $31.69 | $41.06 | 384,200 | — | — |
| 2021-08-09 | $30.90 | $40.03 | 92,000 | — | — |
| 2021-08-06 | $31.06 | $40.24 | 136,200 | — | — |
| 2021-08-05 | $30.61 | $39.66 | 222,400 | — | — |
| 2021-08-04 | $30.04 | $38.92 | 156,000 | — | — |
| 2021-08-03 | $30.39 | $39.37 | 238,700 | — | — |
| 2021-08-02 | $30.16 | $39.07 | 80,600 | — | — |
| 2021-07-30 | $30.53 | $39.55 | 276,700 | — | — |
| 2021-07-29 | $30.85 | $39.97 | 283,200 | — | — |
| 2021-07-28 | $31.02 | $40.19 | 225,100 | — | — |
| 2021-07-27 | $30.75 | $39.84 | 251,600 | — | — |
| 2021-07-26 | $30.60 | $39.65 | 457,500 | — | — |
| 2021-07-23 | $31.01 | $40.18 | 567,900 | — | — |
| 2021-07-22 | $30.65 | $39.71 | 739,700 | — | — |
| 2021-07-21 | $29.15 | $37.77 | 247,300 | — | — |
| 2021-07-20 | $28.22 | $36.56 | 262,600 | — | — |
| 2021-07-19 | $27.26 | $35.32 | 236,700 | — | — |
| 2021-07-16 | $28.40 | $36.79 | 420,900 | — | — |
| 2021-07-15 | $28.46 | $36.87 | 481,400 | — | — |
| 2021-07-14 | $28.68 | $37.16 | 386,000 | — | — |
| 2021-07-13 | $29.15 | $37.77 | 594,600 | — | — |
| 2021-07-12 | $30.33 | $39.30 | 464,400 | — | — |
| 2021-07-09 | $30.97 | $40.12 | 373,000 | — | — |
| 2021-07-08 | $30.89 | $40.02 | 266,700 | — | — |
| 2021-07-07 | $31.23 | $40.46 | 197,900 | — | — |
| 2021-07-06 | $31.00 | $40.16 | 295,200 | — | — |
| 2021-07-02 | $31.39 | $40.67 | 347,100 | — | — |
| 2021-07-01 | $31.21 | $40.44 | 284,900 | — | — |
| 2021-06-30 | $30.80 | $39.90 | 424,700 | — | — |
| 2021-06-29 | $30.57 | $39.61 | 468,800 | — | — |
| 2021-06-28 | $30.80 | $39.90 | 330,500 | — | — |
| 2021-06-25 | $31.71 | $41.08 | 253,700 | — | — |
| 2021-06-24 | $31.70 | $41.07 | 294,100 | — | — |
| 2021-06-23 | $31.69 | $41.06 | 357,700 | — | — |
| 2021-06-22 | $31.69 | $41.06 | 204,300 | — | — |
| 2021-06-21 | $31.53 | $40.85 | 232,200 | — | — |
| 2021-06-18 | $30.79 | $39.89 | 249,400 | — | — |
| 2021-06-17 | $31.06 | $40.24 | 241,700 | — | — |
| 2021-06-16 | $31.59 | $40.93 | 268,400 | — | — |
| 2021-06-15 | $31.79 | $41.19 | 302,500 | — | — |
| 2021-06-14 | $31.68 | $41.04 | 353,300 | — | — |
| 2021-06-11 | $31.72 | $41.10 | 361,600 | — | — |
| 2021-06-10 | $31.85 | $41.26 | 382,000 | — | — |
| 2021-06-09 | $31.59 | $40.93 | 317,200 | — | — |
| 2021-06-08 | $31.83 | $41.24 | 318,700 | — | — |
| 2021-06-07 | $30.45 | $39.45 | 318,700 | — | — |
| 2021-06-04 | $31.06 | $40.24 | 126,700 | — | — |
| 2021-06-03 | $30.80 | $39.90 | 271,700 | — | — |
| 2021-06-02 | $30.53 | $39.55 | 201,400 | — | — |
| 2021-06-01 | $30.84 | $39.96 | 243,600 | — | — |
| 2021-05-28 | $31.00 | $40.16 | 232,600 | — | — |
| 2021-05-27 | $30.54 | $39.57 | 228,600 | — | — |
| 2021-05-26 | $30.18 | $39.10 | 185,600 | — | — |
| 2021-05-25 | $29.99 | $38.85 | 365,000 | — | — |
| 2021-05-24 | $29.99 | $38.85 | 158,300 | — | — |
| 2021-05-21 | $29.80 | $38.61 | 316,700 | — | — |
| 2021-05-20 | $29.40 | $38.09 | 456,100 | — | — |
| 2021-05-19 | $29.53 | $38.26 | 685,400 | — | — |
| 2021-05-18 | $29.92 | $38.76 | 303,400 | — | — |
| 2021-05-17 | $30.07 | $38.96 | 381,600 | — | — |
| 2021-05-14 | $30.52 | $39.54 | 191,700 | — | — |
| 2021-05-13 | $30.01 | $38.88 | 198,200 | — | — |
| 2021-05-12 | $29.77 | $38.57 | 200,600 | — | — |
| 2021-05-11 | $30.18 | $39.10 | 255,600 | — | — |
| 2021-05-10 | $30.84 | $39.96 | 184,400 | — | — |
| 2021-05-07 | $31.38 | $40.66 | 153,100 | — | — |
| 2021-05-06 | $30.92 | $40.06 | 197,100 | — | — |
| 2021-05-05 | $30.99 | $40.15 | 144,900 | — | — |
| 2021-05-04 | $30.91 | $40.05 | 377,900 | — | — |
| 2021-05-03 | $31.12 | $40.32 | 288,100 | — | — |
| 2021-04-30 | $31.32 | $40.58 | 385,000 | — | — |
| 2021-04-29 | $31.61 | $40.95 | 281,700 | — | — |
| 2021-04-28 | $31.42 | $40.71 | 169,900 | — | — |
| 2021-04-27 | $31.02 | $40.19 | 172,000 | — | — |
| 2021-04-26 | $31.07 | $40.25 | 266,600 | — | — |
| 2021-04-23 | $30.42 | $39.41 | 358,400 | — | — |
| 2021-04-22 | $29.62 | $38.38 | 246,400 | — | — |
| 2021-04-21 | $29.52 | $38.25 | 292,800 | — | — |
| 2021-04-20 | $29.25 | $37.90 | 672,500 | — | — |
| 2021-04-19 | $29.30 | $37.96 | 216,300 | — | — |
| 2021-04-16 | $29.73 | $38.52 | 419,300 | — | — |
| 2021-04-15 | $30.06 | $38.95 | 319,500 | — | — |
| 2021-04-14 | $29.84 | $38.66 | 327,400 | — | — |
| 2021-04-13 | $29.78 | $38.58 | 320,300 | — | — |
| 2021-04-12 | $30.10 | $39.00 | 307,700 | — | — |
| 2021-04-09 | $31.19 | $40.41 | 608,000 | — | — |
| 2021-04-08 | $30.16 | $39.07 | 458,400 | — | — |
| 2021-04-07 | $29.33 | $38.00 | 289,600 | — | — |
| 2021-04-06 | $29.28 | $37.93 | 381,300 | — | — |
| 2021-04-05 | $29.00 | $37.57 | 272,800 | — | — |
| 2021-04-01 | $28.83 | $37.35 | 191,200 | — | — |
| 2021-03-31 | $28.49 | $36.91 | 336,700 | — | — |
| 2021-03-30 | $28.39 | $36.78 | 308,000 | — | — |
| 2021-03-29 | $28.51 | $36.94 | 358,300 | — | — |
| 2021-03-26 | $28.17 | $36.50 | 348,100 | — | — |
| 2021-03-25 | $27.56 | $35.71 | 324,800 | — | — |
| 2021-03-24 | $27.28 | $35.34 | 617,300 | — | — |
| 2021-03-23 | $27.14 | $35.16 | 521,800 | — | — |
| 2021-03-22 | $27.93 | $36.19 | 321,900 | — | — |
| 2021-03-19 | $28.24 | $36.59 | 479,200 | — | — |
| 2021-03-18 | $28.11 | $36.42 | 677,300 | — | — |
| 2021-03-17 | $28.39 | $36.78 | 472,600 | — | — |
| 2021-03-16 | $28.00 | $36.28 | 774,800 | — | — |
| 2021-03-15 | $27.54 | $35.68 | 775,300 | — | — |
| 2021-03-12 | $28.14 | $36.46 | 665,300 | — | — |
| 2021-03-11 | $28.15 | $36.47 | 848,200 | — | — |
| 2021-03-10 | $27.81 | $36.03 | 4,414,800 | — | — |
| 2021-03-09 | $28.18 | $36.51 | 1,042,000 | — | — |
| 2021-03-08 | $30.58 | $39.62 | 384,800 | — | — |
| 2021-03-05 | $30.54 | $39.57 | 430,700 | — | — |
| 2021-03-04 | $29.45 | $38.16 | 455,500 | — | — |
| 2021-03-03 | $29.47 | $38.18 | 362,300 | — | — |
| 2021-03-02 | $29.16 | $37.78 | 374,100 | — | — |
| 2021-03-01 | $29.95 | $38.80 | 858,800 | — | — |
| 2021-02-26 | $26.47 | $34.29 | 270,400 | — | — |
| 2021-02-25 | $26.97 | $34.94 | 419,900 | — | — |
| 2021-02-24 | $27.36 | $35.45 | 224,100 | — | — |
| 2021-02-23 | $26.60 | $34.46 | 274,500 | — | — |
| 2021-02-22 | $25.98 | $33.66 | 247,100 | — | — |
| 2021-02-19 | $25.69 | $33.28 | 206,000 | — | — |
| 2021-02-18 | $24.73 | $32.04 | 223,100 | — | — |
| 2021-02-17 | $24.98 | $32.36 | 262,000 | — | — |
| 2021-02-16 | $24.86 | $32.21 | 245,500 | — | — |
| 2021-02-12 | $25.24 | $32.70 | 306,600 | — | — |
| 2021-02-11 | $25.57 | $33.13 | 265,700 | — | — |
| 2021-02-10 | $25.58 | $33.14 | 209,000 | — | — |
| 2021-02-09 | $25.83 | $33.47 | 246,200 | — | — |
| 2021-02-08 | $25.78 | $33.40 | 178,900 | — | — |
| 2021-02-05 | $25.11 | $32.53 | 227,900 | — | — |
| 2021-02-04 | $24.64 | $31.92 | 181,500 | — | — |
| 2021-02-03 | $24.61 | $31.88 | 209,600 | — | — |
| 2021-02-02 | $24.51 | $31.75 | 303,100 | — | — |
| 2021-02-01 | $23.27 | $30.15 | 316,500 | — | — |
| 2021-01-29 | $22.55 | $29.22 | 366,600 | — | — |
| 2021-01-28 | $23.00 | $29.80 | 382,000 | — | — |
| 2021-01-27 | $22.22 | $28.79 | 402,000 | — | — |
| 2021-01-26 | $23.15 | $29.99 | 404,200 | — | — |
| 2021-01-25 | $23.71 | $30.72 | 643,000 | — | — |
| 2021-01-22 | $23.52 | $30.47 | 407,700 | — | — |
| 2021-01-21 | $24.04 | $31.15 | 399,900 | — | — |
| 2021-01-20 | $25.04 | $32.44 | 347,900 | — | — |
| 2021-01-19 | $25.22 | $32.67 | 409,600 | — | — |
| 2021-01-15 | $25.95 | $33.62 | 1,477,200 | — | — |
| 2021-01-14 | $27.83 | $36.06 | 259,700 | — | — |
| 2021-01-13 | $27.61 | $35.77 | 283,100 | — | — |
| 2021-01-12 | $27.25 | $35.30 | 175,600 | — | — |
| 2021-01-11 | $27.07 | $35.07 | 191,600 | — | — |
| 2021-01-08 | $27.09 | $35.10 | 197,600 | — | — |
| 2021-01-07 | $27.06 | $35.06 | 271,800 | — | — |
| 2021-01-06 | $27.19 | $35.23 | 281,200 | — | — |
| 2021-01-05 | $27.34 | $35.42 | 457,300 | — | — |
| 2021-01-04 | $26.61 | $34.48 | 500,400 | — | — |