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
- 1998-05-27 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 | $27.72 | $28.30 | 96,100 | — | — |
| 2021-12-30 | $27.75 | $28.33 | 112,500 | — | — |
| 2021-12-29 | $27.17 | $27.74 | 90,200 | — | — |
| 2021-12-28 | $27.21 | $27.78 | 92,300 | — | — |
| 2021-12-27 | $27.16 | $27.73 | 84,400 | — | — |
| 2021-12-23 | $26.67 | $27.23 | 111,600 | — | — |
| 2021-12-22 | $26.29 | $26.84 | 99,200 | — | — |
| 2021-12-21 | $26.33 | $26.88 | 200,600 | — | — |
| 2021-12-20 | $25.53 | $26.07 | 276,900 | — | — |
| 2021-12-17 | $26.73 | $27.29 | 711,900 | — | — |
| 2021-12-16 | $27.39 | $27.96 | 226,700 | — | — |
| 2021-12-15 | $28.15 | $28.74 | 240,800 | — | — |
| 2021-12-14 | $26.84 | $27.40 | 185,100 | — | — |
| 2021-12-13 | $26.41 | $26.96 | 220,000 | — | — |
| 2021-12-10 | $26.97 | $27.54 | 163,200 | — | — |
| 2021-12-09 | $26.53 | $27.09 | 83,400 | — | — |
| 2021-12-08 | $27.10 | $27.67 | 73,900 | — | — |
| 2021-12-07 | $27.06 | $27.63 | 100,600 | — | — |
| 2021-12-06 | $26.39 | $26.94 | 125,700 | — | — |
| 2021-12-03 | $26.06 | $26.61 | 217,500 | — | — |
| 2021-12-02 | $26.89 | $27.45 | 160,400 | — | — |
| 2021-12-01 | $26.21 | $26.76 | 281,400 | — | — |
| 2021-11-30 | $26.39 | $26.94 | 718,400 | — | — |
| 2021-11-29 | $26.49 | $27.05 | 229,000 | — | — |
| 2021-11-26 | $26.94 | $27.50 | 153,200 | — | — |
| 2021-11-24 | $27.51 | $28.09 | 151,400 | — | — |
| 2021-11-23 | $27.34 | $27.91 | 247,500 | — | — |
| 2021-11-22 | $26.87 | $27.43 | 341,300 | — | — |
| 2021-11-19 | $28.27 | $28.86 | 124,700 | — | — |
| 2021-11-18 | $28.53 | $29.13 | 273,900 | — | — |
| 2021-11-17 | $28.91 | $29.52 | 212,900 | — | — |
| 2021-11-16 | $28.59 | $29.19 | 182,500 | — | — |
| 2021-11-15 | $28.43 | $29.03 | 118,800 | — | — |
| 2021-11-12 | $28.35 | $28.94 | 163,200 | — | — |
| 2021-11-11 | $28.23 | $28.82 | 147,600 | — | — |
| 2021-11-10 | $28.06 | $28.65 | 218,000 | — | — |
| 2021-11-09 | $28.96 | $29.57 | 361,000 | — | — |
| 2021-11-08 | $29.90 | $30.53 | 162,800 | — | — |
| 2021-11-05 | $29.70 | $30.32 | 199,600 | — | — |
| 2021-11-04 | $29.05 | $29.63 | 244,300 | — | — |
| 2021-11-03 | $29.12 | $29.70 | 623,500 | — | — |
| 2021-11-02 | $27.49 | $28.04 | 199,900 | — | — |
| 2021-11-01 | $27.69 | $28.25 | 271,500 | — | — |
| 2021-10-29 | $27.58 | $28.13 | 377,800 | — | — |
| 2021-10-28 | $26.91 | $27.45 | 313,300 | — | — |
| 2021-10-27 | $26.41 | $26.94 | 2,044,700 | — | — |
| 2021-10-26 | $28.16 | $28.73 | 998,000 | — | — |
| 2021-10-25 | $30.98 | $31.60 | 103,600 | — | — |
| 2021-10-22 | $30.44 | $31.05 | 65,700 | — | — |
| 2021-10-21 | $30.25 | $30.86 | 66,200 | — | — |
| 2021-10-20 | $29.40 | $29.99 | 72,800 | — | — |
| 2021-10-19 | $29.56 | $30.15 | 95,400 | — | — |
| 2021-10-18 | $28.95 | $29.53 | 147,600 | — | — |
| 2021-10-15 | $27.73 | $28.29 | 252,800 | — | — |
| 2021-10-14 | $27.29 | $27.84 | 133,600 | — | — |
| 2021-10-13 | $27.01 | $27.55 | 65,700 | — | — |
| 2021-10-12 | $27.19 | $27.74 | 63,200 | — | — |
| 2021-10-11 | $26.80 | $27.34 | 81,300 | — | — |
| 2021-10-08 | $27.20 | $27.75 | 148,900 | — | — |
| 2021-10-07 | $27.58 | $28.13 | 201,300 | — | — |
| 2021-10-06 | $26.79 | $27.33 | 124,200 | — | — |
| 2021-10-05 | $26.59 | $27.12 | 107,700 | — | — |
| 2021-10-04 | $26.15 | $26.68 | 104,600 | — | — |
| 2021-10-01 | $26.30 | $26.83 | 99,900 | — | — |
| 2021-09-30 | $25.63 | $26.14 | 260,400 | — | — |
| 2021-09-29 | $26.47 | $27.00 | 95,200 | — | — |
| 2021-09-28 | $26.92 | $27.46 | 103,200 | — | — |
| 2021-09-27 | $27.70 | $28.26 | 96,100 | — | — |
| 2021-09-24 | $27.53 | $28.08 | 77,900 | — | — |
| 2021-09-23 | $27.29 | $27.84 | 61,400 | — | — |
| 2021-09-22 | $26.65 | $27.19 | 67,000 | — | — |
| 2021-09-21 | $26.46 | $26.99 | 177,000 | — | — |
| 2021-09-20 | $26.68 | $27.22 | 153,800 | — | — |
| 2021-09-17 | $27.36 | $27.91 | 285,100 | — | — |
| 2021-09-16 | $27.35 | $27.90 | 90,500 | — | — |
| 2021-09-15 | $27.43 | $27.98 | 100,500 | — | — |
| 2021-09-14 | $27.37 | $27.92 | 113,700 | — | — |
| 2021-09-13 | $27.15 | $27.70 | 64,000 | — | — |
| 2021-09-10 | $27.44 | $27.99 | 61,400 | — | — |
| 2021-09-09 | $27.62 | $28.17 | 115,600 | — | — |
| 2021-09-08 | $26.90 | $27.44 | 139,600 | — | — |
| 2021-09-07 | $27.14 | $27.69 | 148,400 | — | — |
| 2021-09-03 | $28.03 | $28.59 | 102,800 | — | — |
| 2021-09-02 | $27.78 | $28.34 | 152,400 | — | — |
| 2021-09-01 | $27.77 | $28.33 | 117,200 | — | — |
| 2021-08-31 | $27.09 | $27.63 | 176,100 | — | — |
| 2021-08-30 | $27.43 | $27.98 | 68,200 | — | — |
| 2021-08-27 | $27.82 | $28.38 | 104,700 | — | — |
| 2021-08-26 | $27.26 | $27.81 | 85,500 | — | — |
| 2021-08-25 | $27.48 | $28.03 | 119,500 | — | — |
| 2021-08-24 | $26.80 | $27.34 | 94,900 | — | — |
| 2021-08-23 | $26.50 | $27.03 | 113,400 | — | — |
| 2021-08-20 | $26.74 | $27.28 | 175,900 | — | — |
| 2021-08-19 | $26.85 | $27.39 | 156,700 | — | — |
| 2021-08-18 | $26.66 | $27.20 | 104,600 | — | — |
| 2021-08-17 | $27.00 | $27.54 | 175,200 | — | — |
| 2021-08-16 | $27.30 | $27.85 | 97,700 | — | — |
| 2021-08-13 | $27.49 | $28.04 | 187,800 | — | — |
| 2021-08-12 | $28.11 | $28.67 | 188,700 | — | — |
| 2021-08-11 | $29.07 | $29.65 | 119,800 | — | — |
| 2021-08-10 | $28.69 | $29.27 | 100,700 | — | — |
| 2021-08-09 | $28.59 | $29.16 | 164,200 | — | — |
| 2021-08-06 | $28.97 | $29.55 | 110,200 | — | — |
| 2021-08-05 | $29.29 | $29.85 | 142,700 | — | — |
| 2021-08-04 | $29.09 | $29.65 | 188,800 | — | — |
| 2021-08-03 | $29.99 | $30.57 | 367,600 | — | — |
| 2021-08-02 | $29.32 | $29.88 | 663,600 | — | — |
| 2021-07-30 | $28.52 | $29.07 | 184,000 | — | — |
| 2021-07-29 | $28.49 | $29.04 | 152,000 | — | — |
| 2021-07-28 | $28.28 | $28.82 | 131,900 | — | — |
| 2021-07-27 | $28.34 | $28.88 | 112,100 | — | — |
| 2021-07-26 | $28.57 | $29.12 | 120,500 | — | — |
| 2021-07-23 | $28.27 | $28.81 | 106,900 | — | — |
| 2021-07-22 | $28.08 | $28.62 | 133,400 | — | — |
| 2021-07-21 | $28.55 | $29.10 | 360,000 | — | — |
| 2021-07-20 | $27.75 | $28.28 | 237,900 | — | — |
| 2021-07-19 | $27.21 | $27.73 | 183,200 | — | — |
| 2021-07-16 | $27.56 | $28.09 | 204,600 | — | — |
| 2021-07-15 | $28.03 | $28.57 | 202,600 | — | — |
| 2021-07-14 | $27.94 | $28.48 | 152,500 | — | — |
| 2021-07-13 | $27.54 | $28.07 | 123,200 | — | — |
| 2021-07-12 | $27.97 | $28.51 | 168,400 | — | — |
| 2021-07-09 | $26.84 | $27.36 | 132,200 | — | — |
| 2021-07-08 | $26.99 | $27.51 | 102,700 | — | — |
| 2021-07-07 | $27.15 | $27.67 | 205,300 | — | — |
| 2021-07-06 | $27.04 | $27.56 | 189,000 | — | — |
| 2021-07-02 | $26.82 | $27.34 | 316,400 | — | — |
| 2021-07-01 | $26.56 | $27.07 | 260,800 | — | — |
| 2021-06-30 | $25.70 | $26.19 | 205,300 | — | — |
| 2021-06-29 | $25.33 | $25.82 | 745,000 | — | — |
| 2021-06-28 | $24.33 | $24.80 | 124,100 | — | — |
| 2021-06-25 | $24.12 | $24.58 | 1,068,900 | — | — |
| 2021-06-24 | $24.51 | $24.98 | 101,400 | — | — |
| 2021-06-23 | $24.37 | $24.84 | 190,400 | — | — |
| 2021-06-22 | $24.87 | $25.35 | 186,500 | — | — |
| 2021-06-21 | $24.46 | $24.93 | 249,700 | — | — |
| 2021-06-18 | $23.40 | $23.85 | 248,700 | — | — |
| 2021-06-17 | $22.93 | $23.37 | 418,600 | — | — |
| 2021-06-16 | $23.77 | $24.23 | 308,000 | — | — |
| 2021-06-15 | $24.27 | $24.74 | 141,700 | — | — |
| 2021-06-14 | $24.91 | $25.39 | 124,800 | — | — |
| 2021-06-11 | $25.46 | $25.95 | 87,600 | — | — |
| 2021-06-10 | $25.15 | $25.63 | 110,600 | — | — |
| 2021-06-09 | $25.51 | $26.00 | 134,800 | — | — |
| 2021-06-08 | $25.49 | $25.98 | 235,600 | — | — |
| 2021-06-07 | $25.49 | $25.98 | 365,500 | — | — |
| 2021-06-04 | $24.00 | $24.46 | 246,300 | — | — |
| 2021-06-03 | $23.98 | $24.44 | 152,400 | — | — |
| 2021-06-02 | $24.43 | $24.90 | 230,300 | — | — |
| 2021-06-01 | $25.11 | $25.59 | 231,600 | — | — |
| 2021-05-28 | $23.69 | $24.15 | 125,800 | — | — |
| 2021-05-27 | $23.52 | $23.97 | 75,800 | — | — |
| 2021-05-26 | $23.02 | $23.46 | 82,900 | — | — |
| 2021-05-25 | $22.16 | $22.59 | 137,600 | — | — |
| 2021-05-24 | $22.85 | $23.29 | 142,400 | — | — |
| 2021-05-21 | $22.67 | $23.11 | 766,300 | — | — |
| 2021-05-20 | $21.48 | $21.89 | 238,000 | — | — |
| 2021-05-19 | $21.33 | $21.74 | 135,200 | — | — |
| 2021-05-18 | $21.24 | $21.65 | 135,900 | — | — |
| 2021-05-17 | $21.46 | $21.87 | 57,400 | — | — |
| 2021-05-14 | $21.28 | $21.69 | 510,200 | — | — |
| 2021-05-13 | $20.90 | $21.30 | 244,400 | — | — |
| 2021-05-12 | $21.29 | $21.70 | 369,700 | — | — |
| 2021-05-11 | $21.26 | $21.67 | 507,400 | — | — |
| 2021-05-10 | $19.97 | $20.35 | 164,600 | — | — |
| 2021-05-07 | $19.58 | $19.96 | 92,200 | — | — |
| 2021-05-06 | $19.06 | $19.40 | 71,500 | — | — |
| 2021-05-05 | $19.09 | $19.43 | 47,300 | — | — |
| 2021-05-04 | $19.02 | $19.36 | 132,500 | — | — |
| 2021-05-03 | $18.83 | $19.17 | 58,500 | — | — |
| 2021-04-30 | $18.61 | $18.94 | 102,100 | — | — |
| 2021-04-29 | $18.87 | $19.21 | 370,600 | — | — |
| 2021-04-28 | $18.91 | $19.25 | 256,300 | — | — |
| 2021-04-27 | $19.09 | $19.43 | 153,000 | — | — |
| 2021-04-26 | $18.74 | $19.07 | 344,900 | — | — |
| 2021-04-23 | $18.67 | $19.00 | 156,300 | — | — |
| 2021-04-22 | $18.31 | $18.64 | 199,300 | — | — |
| 2021-04-21 | $17.73 | $18.05 | 74,000 | — | — |
| 2021-04-20 | $17.70 | $18.02 | 174,500 | — | — |
| 2021-04-19 | $17.75 | $18.07 | 97,900 | — | — |
| 2021-04-16 | $17.71 | $18.03 | 94,100 | — | — |
| 2021-04-15 | $17.74 | $18.06 | 48,700 | — | — |
| 2021-04-14 | $17.49 | $17.80 | 63,300 | — | — |
| 2021-04-13 | $17.55 | $17.86 | 249,400 | — | — |
| 2021-04-12 | $17.69 | $18.01 | 72,100 | — | — |
| 2021-04-09 | $17.49 | $17.80 | 75,100 | — | — |
| 2021-04-08 | $17.61 | $17.92 | 56,500 | — | — |
| 2021-04-07 | $17.63 | $17.95 | 56,800 | — | — |
| 2021-04-06 | $18.01 | $18.33 | 188,800 | — | — |
| 2021-04-05 | $17.89 | $18.21 | 87,600 | — | — |
| 2021-04-01 | $17.65 | $17.97 | 188,300 | — | — |
| 2021-03-31 | $17.05 | $17.35 | 279,400 | — | — |
| 2021-03-30 | $16.41 | $16.70 | 191,400 | — | — |
| 2021-03-29 | $16.03 | $16.32 | 100,800 | — | — |
| 2021-03-26 | $16.38 | $16.67 | 152,700 | — | — |
| 2021-03-25 | $15.92 | $16.20 | 176,200 | — | — |
| 2021-03-24 | $15.85 | $16.13 | 133,600 | — | — |
| 2021-03-23 | $16.04 | $16.33 | 241,800 | — | — |
| 2021-03-22 | $16.64 | $16.94 | 174,500 | — | — |
| 2021-03-19 | $17.20 | $17.51 | 346,200 | — | — |
| 2021-03-18 | $17.51 | $17.82 | 181,800 | — | — |
| 2021-03-17 | $17.47 | $17.78 | 110,200 | — | — |
| 2021-03-16 | $17.61 | $17.92 | 132,400 | — | — |
| 2021-03-15 | $17.83 | $18.15 | 155,000 | — | — |
| 2021-03-12 | $17.98 | $18.30 | 131,200 | — | — |
| 2021-03-11 | $18.00 | $18.32 | 284,100 | — | — |
| 2021-03-10 | $18.25 | $18.58 | 198,900 | — | — |
| 2021-03-09 | $18.09 | $18.41 | 249,900 | — | — |
| 2021-03-08 | $18.53 | $18.86 | 161,700 | — | — |
| 2021-03-05 | $17.99 | $18.31 | 182,900 | — | — |
| 2021-03-04 | $17.81 | $18.13 | 151,900 | — | — |
| 2021-03-03 | $18.06 | $18.38 | 130,300 | — | — |
| 2021-03-02 | $18.25 | $18.58 | 112,700 | — | — |
| 2021-03-01 | $18.50 | $18.83 | 187,100 | — | — |
| 2021-02-26 | $17.36 | $17.67 | 201,000 | — | — |
| 2021-02-25 | $17.51 | $17.82 | 324,800 | — | — |
| 2021-02-24 | $17.75 | $18.07 | 255,900 | — | — |
| 2021-02-23 | $17.61 | $17.92 | 185,500 | — | — |
| 2021-02-22 | $17.72 | $18.04 | 133,000 | — | — |
| 2021-02-19 | $17.82 | $18.14 | 92,500 | — | — |
| 2021-02-18 | $17.43 | $17.74 | 88,700 | — | — |
| 2021-02-17 | $17.58 | $17.89 | 98,000 | — | — |
| 2021-02-16 | $17.75 | $18.07 | 121,500 | — | — |
| 2021-02-12 | $17.78 | $18.10 | 95,500 | — | — |
| 2021-02-11 | $17.54 | $17.85 | 62,000 | — | — |
| 2021-02-10 | $17.53 | $17.84 | 62,200 | — | — |
| 2021-02-09 | $17.68 | $18.00 | 164,300 | — | — |
| 2021-02-08 | $17.68 | $18.00 | 77,300 | — | — |
| 2021-02-05 | $17.24 | $17.55 | 93,500 | — | — |
| 2021-02-04 | $17.10 | $17.38 | 55,900 | — | — |
| 2021-02-03 | $16.81 | $17.09 | 187,900 | — | — |
| 2021-02-02 | $16.90 | $17.18 | 283,800 | — | — |
| 2021-02-01 | $16.74 | $17.01 | 106,600 | — | — |
| 2021-01-29 | $16.06 | $16.32 | 111,700 | — | — |
| 2021-01-28 | $16.23 | $16.50 | 221,100 | — | — |
| 2021-01-27 | $16.61 | $16.88 | 148,500 | — | — |
| 2021-01-26 | $16.69 | $16.96 | 227,000 | — | — |
| 2021-01-25 | $16.12 | $16.38 | 203,200 | — | — |
| 2021-01-22 | $16.09 | $16.35 | 120,000 | — | — |
| 2021-01-21 | $15.71 | $15.97 | 276,100 | — | — |
| 2021-01-20 | $15.76 | $16.02 | 76,000 | — | — |
| 2021-01-19 | $15.79 | $16.05 | 146,600 | — | — |
| 2021-01-15 | $15.69 | $15.95 | 139,500 | — | — |
| 2021-01-14 | $15.94 | $16.20 | 65,300 | — | — |
| 2021-01-13 | $16.14 | $16.40 | 76,500 | — | — |
| 2021-01-12 | $16.72 | $16.99 | 121,500 | — | — |
| 2021-01-11 | $16.25 | $16.52 | 129,000 | — | — |
| 2021-01-08 | $16.33 | $16.60 | 91,800 | — | — |
| 2021-01-07 | $16.63 | $16.90 | 125,500 | — | — |
| 2021-01-06 | $16.55 | $16.82 | 153,400 | — | — |
| 2021-01-05 | $15.49 | $15.74 | 135,400 | — | — |
| 2021-01-04 | $15.15 | $15.40 | 133,100 | — | — |