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
- 2020-12-11 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 | $28.42 | $28.42 | 372,800 | — | — |
| 2021-12-30 | $28.49 | $28.49 | 1,024,800 | — | — |
| 2021-12-29 | $28.18 | $28.18 | 269,400 | — | — |
| 2021-12-28 | $28.77 | $28.77 | 360,200 | — | — |
| 2021-12-27 | $29.70 | $29.70 | 560,800 | — | — |
| 2021-12-23 | $29.37 | $29.37 | 557,000 | — | — |
| 2021-12-22 | $29.00 | $29.00 | 634,800 | — | — |
| 2021-12-21 | $28.58 | $28.58 | 1,076,100 | — | — |
| 2021-12-20 | $27.51 | $27.51 | 1,747,300 | — | — |
| 2021-12-17 | $27.48 | $27.48 | 1,909,300 | — | — |
| 2021-12-16 | $26.49 | $26.49 | 811,300 | — | — |
| 2021-12-15 | $27.59 | $27.59 | 1,286,500 | — | — |
| 2021-12-14 | $27.56 | $27.56 | 1,761,100 | — | — |
| 2021-12-13 | $28.34 | $28.34 | 2,033,700 | — | — |
| 2021-12-10 | $27.76 | $27.76 | 819,500 | — | — |
| 2021-12-09 | $27.90 | $27.90 | 953,600 | — | — |
| 2021-12-08 | $28.75 | $28.75 | 900,500 | — | — |
| 2021-12-07 | $27.68 | $27.68 | 724,100 | — | — |
| 2021-12-06 | $26.48 | $26.48 | 709,200 | — | — |
| 2021-12-03 | $26.10 | $26.10 | 826,200 | — | — |
| 2021-12-02 | $27.08 | $27.08 | 792,200 | — | — |
| 2021-12-01 | $26.67 | $26.67 | 1,229,000 | — | — |
| 2021-11-30 | $26.93 | $26.93 | 1,410,600 | — | — |
| 2021-11-29 | $28.23 | $28.23 | 1,191,200 | — | — |
| 2021-11-26 | $27.90 | $27.90 | 879,100 | — | — |
| 2021-11-24 | $28.50 | $28.50 | 737,400 | — | — |
| 2021-11-23 | $28.42 | $28.42 | 1,472,700 | — | — |
| 2021-11-22 | $28.79 | $28.79 | 2,344,500 | — | — |
| 2021-11-19 | $30.48 | $30.48 | 2,982,000 | — | — |
| 2021-11-18 | $30.73 | $30.73 | 8,427,400 | — | — |
| 2021-11-17 | $36.01 | $36.01 | 1,502,900 | — | — |
| 2021-11-16 | $38.70 | $38.70 | 2,166,800 | — | — |
| 2021-11-15 | $38.04 | $38.04 | 820,700 | — | — |
| 2021-11-12 | $38.96 | $38.96 | 242,900 | — | — |
| 2021-11-11 | $39.38 | $39.38 | 667,900 | — | — |
| 2021-11-10 | $39.75 | $39.75 | 1,036,100 | — | — |
| 2021-11-09 | $41.72 | $41.72 | 807,300 | — | — |
| 2021-11-08 | $42.06 | $42.06 | 876,100 | — | — |
| 2021-11-05 | $42.90 | $42.90 | 491,100 | — | — |
| 2021-11-04 | $45.21 | $45.21 | 542,800 | — | — |
| 2021-11-03 | $44.09 | $44.09 | 287,100 | — | — |
| 2021-11-02 | $43.99 | $43.99 | 514,100 | — | — |
| 2021-11-01 | $43.50 | $43.50 | 409,400 | — | — |
| 2021-10-29 | $41.31 | $41.31 | 511,000 | — | — |
| 2021-10-28 | $41.19 | $41.19 | 590,700 | — | — |
| 2021-10-27 | $39.27 | $39.27 | 409,000 | — | — |
| 2021-10-26 | $39.84 | $39.84 | 373,900 | — | — |
| 2021-10-25 | $39.71 | $39.71 | 514,000 | — | — |
| 2021-10-22 | $38.13 | $38.13 | 223,100 | — | — |
| 2021-10-21 | $38.57 | $38.57 | 233,600 | — | — |
| 2021-10-20 | $38.25 | $38.25 | 455,300 | — | — |
| 2021-10-19 | $37.96 | $37.96 | 410,700 | — | — |
| 2021-10-18 | $36.60 | $36.60 | 352,900 | — | — |
| 2021-10-15 | $37.84 | $37.84 | 471,700 | — | — |
| 2021-10-14 | $37.75 | $37.75 | 701,500 | — | — |
| 2021-10-13 | $37.76 | $37.76 | 844,900 | — | — |
| 2021-10-12 | $35.20 | $35.20 | 565,700 | — | — |
| 2021-10-11 | $33.51 | $33.51 | 293,300 | — | — |
| 2021-10-08 | $33.65 | $33.65 | 139,500 | — | — |
| 2021-10-07 | $34.18 | $34.18 | 330,500 | — | — |
| 2021-10-06 | $33.64 | $33.64 | 989,700 | — | — |
| 2021-10-05 | $33.38 | $33.38 | 505,900 | — | — |
| 2021-10-04 | $31.99 | $31.99 | 770,900 | — | — |
| 2021-10-01 | $34.90 | $34.90 | 897,200 | — | — |
| 2021-09-30 | $33.10 | $33.10 | 575,700 | — | — |
| 2021-09-29 | $32.52 | $32.52 | 430,800 | — | — |
| 2021-09-28 | $32.64 | $32.64 | 789,700 | — | — |
| 2021-09-27 | $35.22 | $35.22 | 435,500 | — | — |
| 2021-09-24 | $36.00 | $36.00 | 1,437,500 | — | — |
| 2021-09-23 | $36.03 | $36.03 | 528,200 | — | — |
| 2021-09-22 | $36.00 | $36.00 | 882,700 | — | — |
| 2021-09-21 | $36.82 | $36.82 | 1,340,900 | — | — |
| 2021-09-20 | $34.41 | $34.41 | 1,026,300 | — | — |
| 2021-09-17 | $34.72 | $34.72 | 5,448,700 | — | — |
| 2021-09-16 | $35.45 | $35.45 | 792,500 | — | — |
| 2021-09-15 | $35.10 | $35.10 | 1,117,700 | — | — |
| 2021-09-14 | $33.92 | $33.92 | 1,234,900 | — | — |
| 2021-09-13 | $36.18 | $36.18 | 1,508,300 | — | — |
| 2021-09-10 | $34.96 | $34.96 | 1,849,500 | — | — |
| 2021-09-09 | $33.96 | $33.96 | 12,349,900 | — | — |
| 2021-09-08 | $35.14 | $35.14 | 1,560,400 | — | — |
| 2021-09-07 | $38.41 | $38.41 | 1,144,900 | — | — |
| 2021-09-03 | $37.77 | $37.77 | 873,000 | — | — |
| 2021-09-02 | $36.32 | $36.32 | 1,521,400 | — | — |
| 2021-09-01 | $33.98 | $33.98 | 826,200 | — | — |
| 2021-08-31 | $33.57 | $33.57 | 917,200 | — | — |
| 2021-08-30 | $32.91 | $32.91 | 437,500 | — | — |
| 2021-08-27 | $32.83 | $32.83 | 653,000 | — | — |
| 2021-08-26 | $31.54 | $31.54 | 531,900 | — | — |
| 2021-08-25 | $31.08 | $31.08 | 427,400 | — | — |
| 2021-08-24 | $30.68 | $30.68 | 508,600 | — | — |
| 2021-08-23 | $29.34 | $29.34 | 587,700 | — | — |
| 2021-08-20 | $29.57 | $29.57 | 428,900 | — | — |
| 2021-08-19 | $28.44 | $28.44 | 339,900 | — | — |
| 2021-08-18 | $28.40 | $28.40 | 295,300 | — | — |
| 2021-08-17 | $27.42 | $27.42 | 423,600 | — | — |
| 2021-08-16 | $28.11 | $28.11 | 597,500 | — | — |
| 2021-08-13 | $28.91 | $28.91 | 170,200 | — | — |
| 2021-08-12 | $29.17 | $29.17 | 299,100 | — | — |
| 2021-08-11 | $28.08 | $28.08 | 403,100 | — | — |
| 2021-08-10 | $27.91 | $27.91 | 491,500 | — | — |
| 2021-08-09 | $28.16 | $28.16 | 586,600 | — | — |
| 2021-08-06 | $28.57 | $28.57 | 292,700 | — | — |
| 2021-08-05 | $27.99 | $27.99 | 372,200 | — | — |
| 2021-08-04 | $27.92 | $27.92 | 584,200 | — | — |
| 2021-08-03 | $26.31 | $26.31 | 615,300 | — | — |
| 2021-08-02 | $26.13 | $26.13 | 1,843,500 | — | — |
| 2021-07-30 | $27.21 | $27.21 | 272,100 | — | — |
| 2021-07-29 | $27.41 | $27.41 | 357,600 | — | — |
| 2021-07-28 | $26.47 | $26.47 | 443,100 | — | — |
| 2021-07-27 | $26.32 | $26.32 | 350,900 | — | — |
| 2021-07-26 | $26.55 | $26.55 | 333,000 | — | — |
| 2021-07-23 | $26.45 | $26.45 | 228,400 | — | — |
| 2021-07-22 | $25.71 | $25.71 | 185,100 | — | — |
| 2021-07-21 | $25.42 | $25.42 | 482,600 | — | — |
| 2021-07-20 | $24.91 | $24.91 | 390,200 | — | — |
| 2021-07-19 | $24.56 | $24.56 | 382,100 | — | — |
| 2021-07-16 | $24.59 | $24.59 | 201,000 | — | — |
| 2021-07-15 | $24.46 | $24.46 | 252,800 | — | — |
| 2021-07-14 | $24.99 | $24.99 | 199,400 | — | — |
| 2021-07-13 | $25.92 | $25.92 | 558,100 | — | — |
| 2021-07-12 | $27.52 | $27.52 | 206,100 | — | — |
| 2021-07-09 | $26.98 | $26.98 | 220,500 | — | — |
| 2021-07-08 | $25.86 | $25.86 | 207,500 | — | — |
| 2021-07-07 | $26.15 | $26.15 | 205,300 | — | — |
| 2021-07-06 | $26.98 | $26.98 | 230,700 | — | — |
| 2021-07-02 | $27.26 | $27.26 | 260,200 | — | — |
| 2021-07-01 | $27.89 | $27.89 | 684,600 | — | — |
| 2021-06-30 | $28.33 | $28.33 | 487,900 | — | — |
| 2021-06-29 | $28.11 | $28.11 | 156,800 | — | — |
| 2021-06-28 | $27.96 | $27.96 | 283,500 | — | — |
| 2021-06-25 | $28.32 | $28.32 | 1,226,600 | — | — |
| 2021-06-24 | $27.02 | $27.02 | 405,900 | — | — |
| 2021-06-23 | $26.37 | $26.37 | 464,300 | — | — |
| 2021-06-22 | $27.16 | $27.16 | 283,600 | — | — |
| 2021-06-21 | $27.20 | $27.20 | 295,100 | — | — |
| 2021-06-18 | $27.61 | $27.61 | 481,600 | — | — |
| 2021-06-17 | $27.53 | $27.53 | 197,200 | — | — |
| 2021-06-16 | $26.90 | $26.90 | 261,800 | — | — |
| 2021-06-15 | $26.70 | $26.70 | 524,300 | — | — |
| 2021-06-14 | $27.09 | $27.09 | 708,900 | — | — |
| 2021-06-11 | $26.92 | $26.92 | 832,700 | — | — |
| 2021-06-10 | $27.16 | $27.16 | 209,000 | — | — |
| 2021-06-09 | $26.32 | $26.32 | 287,000 | — | — |
| 2021-06-08 | $25.59 | $25.59 | 377,800 | — | — |
| 2021-06-07 | $24.83 | $24.83 | 566,700 | — | — |
| 2021-06-04 | $26.23 | $26.23 | 926,300 | — | — |
| 2021-06-03 | $25.68 | $25.68 | 356,600 | — | — |
| 2021-06-02 | $26.12 | $26.12 | 1,750,000 | — | — |
| 2021-06-01 | $26.15 | $26.15 | 741,000 | — | — |
| 2021-05-28 | $26.31 | $26.31 | 574,500 | — | — |
| 2021-05-27 | $26.39 | $26.39 | 857,000 | — | — |
| 2021-05-26 | $26.75 | $26.75 | 225,400 | — | — |
| 2021-05-25 | $26.24 | $26.24 | 333,800 | — | — |
| 2021-05-24 | $25.85 | $25.85 | 266,300 | — | — |
| 2021-05-21 | $26.61 | $26.61 | 323,500 | — | — |
| 2021-05-20 | $26.40 | $26.40 | 203,800 | — | — |
| 2021-05-19 | $25.57 | $25.57 | 489,600 | — | — |
| 2021-05-18 | $25.91 | $25.91 | 435,500 | — | — |
| 2021-05-17 | $24.79 | $24.79 | 542,700 | — | — |
| 2021-05-14 | $25.76 | $25.76 | 378,700 | — | — |
| 2021-05-13 | $25.63 | $25.63 | 579,800 | — | — |
| 2021-05-12 | $27.05 | $27.05 | 332,800 | — | — |
| 2021-05-11 | $28.29 | $28.29 | 328,300 | — | — |
| 2021-05-10 | $29.34 | $29.34 | 662,700 | — | — |
| 2021-05-07 | $29.47 | $29.47 | 879,800 | — | — |
| 2021-05-06 | $29.38 | $29.38 | 816,700 | — | — |
| 2021-05-05 | $31.39 | $31.39 | 1,088,900 | — | — |
| 2021-05-04 | $30.09 | $30.09 | 569,800 | — | — |
| 2021-05-03 | $31.73 | $31.73 | 263,500 | — | — |
| 2021-04-30 | $31.81 | $31.81 | 770,100 | — | — |
| 2021-04-29 | $33.31 | $33.31 | 388,500 | — | — |
| 2021-04-28 | $32.72 | $32.72 | 388,700 | — | — |
| 2021-04-27 | $32.93 | $32.93 | 535,800 | — | — |
| 2021-04-26 | $32.54 | $32.54 | 1,158,400 | — | — |
| 2021-04-23 | $31.11 | $31.11 | 356,300 | — | — |
| 2021-04-22 | $29.73 | $29.73 | 354,200 | — | — |
| 2021-04-21 | $28.11 | $28.11 | 322,100 | — | — |
| 2021-04-20 | $27.33 | $27.33 | 381,500 | — | — |
| 2021-04-19 | $28.07 | $28.07 | 238,500 | — | — |
| 2021-04-16 | $28.06 | $28.06 | 291,800 | — | — |
| 2021-04-15 | $28.06 | $28.06 | 162,000 | — | — |
| 2021-04-14 | $28.03 | $28.03 | 272,100 | — | — |
| 2021-04-13 | $27.68 | $27.68 | 178,100 | — | — |
| 2021-04-12 | $27.25 | $27.25 | 475,900 | — | — |
| 2021-04-09 | $26.96 | $26.96 | 272,900 | — | — |
| 2021-04-08 | $26.28 | $26.28 | 304,000 | — | — |
| 2021-04-07 | $26.89 | $26.89 | 637,400 | — | — |
| 2021-04-06 | $27.08 | $27.08 | 597,300 | — | — |
| 2021-04-05 | $27.60 | $27.60 | 351,400 | — | — |
| 2021-04-01 | $27.45 | $27.45 | 892,500 | — | — |
| 2021-03-31 | $27.30 | $27.30 | 976,100 | — | — |
| 2021-03-30 | $26.40 | $26.40 | 749,600 | — | — |
| 2021-03-29 | $25.58 | $25.58 | 1,050,200 | — | — |
| 2021-03-26 | $28.17 | $28.17 | 1,805,500 | — | — |
| 2021-03-25 | $28.56 | $28.56 | 4,189,800 | — | — |
| 2021-03-24 | $25.62 | $25.62 | 1,347,800 | — | — |
| 2021-03-23 | $27.78 | $27.78 | 661,000 | — | — |
| 2021-03-22 | $30.51 | $30.51 | 350,800 | — | — |
| 2021-03-19 | $30.94 | $30.94 | 3,893,900 | — | — |
| 2021-03-18 | $30.44 | $30.44 | 424,000 | — | — |
| 2021-03-17 | $31.51 | $31.51 | 591,800 | — | — |
| 2021-03-16 | $31.01 | $31.01 | 572,400 | — | — |
| 2021-03-15 | $30.41 | $30.41 | 512,400 | — | — |
| 2021-03-12 | $27.44 | $27.44 | 1,131,700 | — | — |
| 2021-03-11 | $27.00 | $27.00 | 914,600 | — | — |
| 2021-03-10 | $26.69 | $26.69 | 367,100 | — | — |
| 2021-03-09 | $25.95 | $25.95 | 929,100 | — | — |
| 2021-03-08 | $25.72 | $25.72 | 910,700 | — | — |
| 2021-03-05 | $26.37 | $26.37 | 2,668,900 | — | — |
| 2021-03-04 | $30.52 | $30.52 | 720,200 | — | — |
| 2021-03-03 | $33.91 | $33.91 | 287,000 | — | — |
| 2021-03-02 | $35.49 | $35.49 | 1,479,200 | — | — |
| 2021-03-01 | $35.97 | $35.97 | 383,900 | — | — |
| 2021-02-26 | $34.65 | $34.65 | 477,800 | — | — |
| 2021-02-25 | $32.97 | $32.97 | 344,300 | — | — |
| 2021-02-24 | $36.06 | $36.06 | 128,600 | — | — |
| 2021-02-23 | $36.26 | $36.26 | 352,500 | — | — |
| 2021-02-22 | $36.36 | $36.36 | 319,500 | — | — |
| 2021-02-19 | $35.84 | $35.84 | 673,500 | — | — |
| 2021-02-18 | $37.20 | $37.20 | 372,600 | — | — |
| 2021-02-17 | $38.66 | $38.66 | 285,900 | — | — |
| 2021-02-16 | $38.95 | $38.95 | 247,600 | — | — |
| 2021-02-12 | $38.87 | $38.87 | 270,400 | — | — |
| 2021-02-11 | $39.00 | $39.00 | 438,500 | — | — |
| 2021-02-10 | $38.20 | $38.20 | 431,500 | — | — |
| 2021-02-09 | $38.95 | $38.95 | 421,200 | — | — |
| 2021-02-08 | $37.61 | $37.61 | 219,500 | — | — |
| 2021-02-05 | $35.73 | $35.73 | 311,000 | — | — |
| 2021-02-04 | $35.98 | $35.98 | 202,400 | — | — |
| 2021-02-03 | $35.72 | $35.72 | 235,600 | — | — |
| 2021-02-02 | $35.04 | $35.04 | 133,800 | — | — |
| 2021-02-01 | $34.99 | $34.99 | 271,600 | — | — |
| 2021-01-29 | $34.42 | $34.42 | 300,900 | — | — |
| 2021-01-28 | $34.54 | $34.54 | 259,700 | — | — |
| 2021-01-27 | $33.13 | $33.13 | 468,600 | — | — |
| 2021-01-26 | $36.31 | $36.31 | 239,400 | — | — |
| 2021-01-25 | $36.80 | $36.80 | 255,400 | — | — |
| 2021-01-22 | $37.33 | $37.33 | 364,300 | — | — |
| 2021-01-21 | $37.23 | $37.23 | 554,800 | — | — |
| 2021-01-20 | $36.60 | $36.60 | 219,500 | — | — |
| 2021-01-19 | $37.20 | $37.20 | 529,200 | — | — |
| 2021-01-15 | $36.34 | $36.34 | 342,600 | — | — |
| 2021-01-14 | $34.33 | $34.33 | 323,800 | — | — |
| 2021-01-13 | $33.32 | $33.32 | 790,500 | — | — |
| 2021-01-12 | $34.60 | $34.60 | 436,600 | — | — |
| 2021-01-11 | $35.04 | $35.04 | 469,800 | — | — |
| 2021-01-08 | $35.13 | $35.13 | 771,900 | — | — |
| 2021-01-07 | $32.67 | $32.67 | 553,700 | — | — |
| 2021-01-06 | $32.62 | $32.62 | 548,600 | — | — |
| 2021-01-05 | $32.37 | $32.37 | 622,000 | — | — |
| 2021-01-04 | $33.00 | $33.00 | 1,014,900 | — | — |