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
- 2003-09-10 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 | $23.84 | $28.28 | 966,900 | — | — |
| 2021-12-30 | $24.13 | $28.63 | 441,500 | — | — |
| 2021-12-29 | $24.28 | $28.81 | 316,700 | — | — |
| 2021-12-28 | $24.25 | $28.77 | 546,800 | — | — |
| 2021-12-27 | $24.08 | $28.57 | 395,800 | — | — |
| 2021-12-23 | $23.96 | $28.43 | 396,100 | — | — |
| 2021-12-22 | $23.83 | $28.27 | 414,300 | — | — |
| 2021-12-21 | $23.60 | $28.00 | 1,057,500 | — | — |
| 2021-12-20 | $22.61 | $26.82 | 1,109,600 | — | — |
| 2021-12-17 | $23.56 | $27.95 | 2,763,100 | — | — |
| 2021-12-16 | $24.01 | $28.49 | 2,131,200 | — | — |
| 2021-12-15 | $24.24 | $28.76 | 1,116,400 | — | — |
| 2021-12-14 | $24.14 | $28.64 | 851,100 | — | — |
| 2021-12-13 | $23.64 | $28.05 | 998,500 | — | — |
| 2021-12-10 | $23.68 | $28.09 | 628,900 | — | — |
| 2021-12-09 | $23.73 | $28.15 | 564,700 | — | — |
| 2021-12-08 | $23.86 | $28.15 | 507,300 | — | — |
| 2021-12-07 | $23.79 | $28.07 | 656,800 | — | — |
| 2021-12-06 | $23.82 | $28.11 | 782,100 | — | — |
| 2021-12-03 | $23.14 | $27.30 | 726,800 | — | — |
| 2021-12-02 | $23.12 | $27.28 | 1,064,300 | — | — |
| 2021-12-01 | $22.06 | $26.03 | 800,000 | — | — |
| 2021-11-30 | $22.66 | $26.74 | 1,231,800 | — | — |
| 2021-11-29 | $23.01 | $27.15 | 756,600 | — | — |
| 2021-11-26 | $23.38 | $27.59 | 721,700 | — | — |
| 2021-11-24 | $24.28 | $28.65 | 590,200 | — | — |
| 2021-11-23 | $24.74 | $29.19 | 762,500 | — | — |
| 2021-11-22 | $24.31 | $28.68 | 866,000 | — | — |
| 2021-11-19 | $23.94 | $28.25 | 735,900 | — | — |
| 2021-11-18 | $24.26 | $28.63 | 794,300 | — | — |
| 2021-11-17 | $24.39 | $28.78 | 744,100 | — | — |
| 2021-11-16 | $24.55 | $28.97 | 764,000 | — | — |
| 2021-11-15 | $24.87 | $29.34 | 774,100 | — | — |
| 2021-11-12 | $24.85 | $29.32 | 718,700 | — | — |
| 2021-11-11 | $25.02 | $29.52 | 651,300 | — | — |
| 2021-11-10 | $24.76 | $29.22 | 1,271,000 | — | — |
| 2021-11-09 | $24.65 | $29.09 | 1,086,800 | — | — |
| 2021-11-08 | $25.10 | $29.62 | 757,000 | — | — |
| 2021-11-05 | $25.44 | $30.02 | 1,562,000 | — | — |
| 2021-11-04 | $25.17 | $29.70 | 807,600 | — | — |
| 2021-11-03 | $25.76 | $30.40 | 978,900 | — | — |
| 2021-11-02 | $25.17 | $29.70 | 858,400 | — | — |
| 2021-11-01 | $24.97 | $29.46 | 873,700 | — | — |
| 2021-10-29 | $24.14 | $28.48 | 1,507,100 | — | — |
| 2021-10-28 | $24.71 | $29.16 | 1,343,100 | — | — |
| 2021-10-27 | $25.76 | $30.40 | 783,300 | — | — |
| 2021-10-26 | $26.29 | $31.02 | 676,600 | — | — |
| 2021-10-25 | $26.05 | $30.74 | 784,900 | — | — |
| 2021-10-22 | $25.76 | $30.40 | 621,100 | — | — |
| 2021-10-21 | $25.72 | $30.35 | 732,000 | — | — |
| 2021-10-20 | $25.78 | $30.42 | 753,700 | — | — |
| 2021-10-19 | $25.67 | $30.29 | 617,000 | — | — |
| 2021-10-18 | $25.54 | $30.14 | 740,200 | — | — |
| 2021-10-15 | $25.73 | $30.36 | 917,500 | — | — |
| 2021-10-14 | $25.89 | $30.55 | 726,600 | — | — |
| 2021-10-13 | $25.44 | $30.02 | 755,700 | — | — |
| 2021-10-12 | $25.96 | $30.63 | 711,200 | — | — |
| 2021-10-11 | $25.88 | $30.54 | 780,800 | — | — |
| 2021-10-08 | $25.95 | $30.62 | 931,800 | — | — |
| 2021-10-07 | $25.54 | $30.14 | 916,700 | — | — |
| 2021-10-06 | $25.26 | $29.81 | 991,700 | — | — |
| 2021-10-05 | $25.09 | $29.60 | 818,500 | — | — |
| 2021-10-04 | $24.56 | $28.98 | 911,300 | — | — |
| 2021-10-01 | $24.20 | $28.55 | 680,100 | — | — |
| 2021-09-30 | $23.54 | $27.78 | 587,500 | — | — |
| 2021-09-29 | $23.83 | $28.12 | 576,700 | — | — |
| 2021-09-28 | $23.87 | $28.16 | 749,000 | — | — |
| 2021-09-27 | $23.98 | $28.29 | 1,043,500 | — | — |
| 2021-09-24 | $23.30 | $27.49 | 678,400 | — | — |
| 2021-09-23 | $23.05 | $27.20 | 744,300 | — | — |
| 2021-09-22 | $22.60 | $26.67 | 755,800 | — | — |
| 2021-09-21 | $22.17 | $26.16 | 1,110,800 | — | — |
| 2021-09-20 | $22.38 | $26.41 | 1,341,100 | — | — |
| 2021-09-17 | $23.34 | $27.54 | 3,545,000 | — | — |
| 2021-09-16 | $23.65 | $27.91 | 703,500 | — | — |
| 2021-09-15 | $23.83 | $28.12 | 717,800 | — | — |
| 2021-09-14 | $23.64 | $27.89 | 891,300 | — | — |
| 2021-09-13 | $23.95 | $28.26 | 904,600 | — | — |
| 2021-09-10 | $23.30 | $27.49 | 865,100 | — | — |
| 2021-09-09 | $23.22 | $27.40 | 890,400 | — | — |
| 2021-09-08 | $23.38 | $27.43 | 1,044,800 | — | — |
| 2021-09-07 | $23.59 | $27.68 | 632,900 | — | — |
| 2021-09-03 | $23.72 | $27.83 | 633,000 | — | — |
| 2021-09-02 | $23.98 | $28.14 | 909,900 | — | — |
| 2021-09-01 | $24.10 | $28.28 | 1,125,100 | — | — |
| 2021-08-31 | $24.46 | $28.70 | 689,200 | — | — |
| 2021-08-30 | $24.56 | $28.82 | 794,400 | — | — |
| 2021-08-27 | $24.81 | $29.11 | 722,000 | — | — |
| 2021-08-26 | $24.26 | $28.47 | 571,300 | — | — |
| 2021-08-25 | $24.55 | $28.81 | 680,400 | — | — |
| 2021-08-24 | $24.41 | $28.64 | 677,300 | — | — |
| 2021-08-23 | $23.99 | $28.15 | 678,300 | — | — |
| 2021-08-20 | $23.74 | $27.86 | 824,300 | — | — |
| 2021-08-19 | $23.22 | $27.25 | 770,000 | — | — |
| 2021-08-18 | $23.45 | $27.52 | 803,400 | — | — |
| 2021-08-17 | $23.53 | $27.61 | 743,000 | — | — |
| 2021-08-16 | $23.52 | $27.60 | 600,600 | — | — |
| 2021-08-13 | $23.67 | $27.77 | 585,900 | — | — |
| 2021-08-12 | $23.69 | $27.80 | 694,100 | — | — |
| 2021-08-11 | $23.88 | $28.02 | 670,800 | — | — |
| 2021-08-10 | $23.36 | $27.41 | 607,100 | — | — |
| 2021-08-09 | $23.00 | $26.99 | 575,400 | — | — |
| 2021-08-06 | $23.11 | $27.12 | 952,800 | — | — |
| 2021-08-05 | $22.81 | $26.76 | 831,400 | — | — |
| 2021-08-04 | $22.31 | $26.18 | 717,200 | — | — |
| 2021-08-03 | $22.80 | $26.75 | 556,800 | — | — |
| 2021-08-02 | $22.59 | $26.51 | 647,800 | — | — |
| 2021-07-30 | $22.84 | $26.80 | 780,400 | — | — |
| 2021-07-29 | $22.96 | $26.94 | 1,102,200 | — | — |
| 2021-07-28 | $22.84 | $26.80 | 705,500 | — | — |
| 2021-07-27 | $22.82 | $26.78 | 637,900 | — | — |
| 2021-07-26 | $23.01 | $27.00 | 433,600 | — | — |
| 2021-07-23 | $22.71 | $26.65 | 486,700 | — | — |
| 2021-07-22 | $22.61 | $26.53 | 617,100 | — | — |
| 2021-07-21 | $23.02 | $27.01 | 732,000 | — | — |
| 2021-07-20 | $22.72 | $26.66 | 1,281,700 | — | — |
| 2021-07-19 | $22.11 | $25.94 | 922,700 | — | — |
| 2021-07-16 | $22.86 | $26.82 | 721,600 | — | — |
| 2021-07-15 | $23.16 | $27.18 | 836,000 | — | — |
| 2021-07-14 | $23.08 | $27.08 | 674,900 | — | — |
| 2021-07-13 | $23.28 | $27.32 | 886,000 | — | — |
| 2021-07-12 | $23.70 | $27.81 | 631,700 | — | — |
| 2021-07-09 | $23.45 | $27.52 | 727,200 | — | — |
| 2021-07-08 | $22.52 | $26.42 | 1,311,100 | — | — |
| 2021-07-07 | $23.52 | $27.60 | 1,205,100 | — | — |
| 2021-07-06 | $23.35 | $27.40 | 1,693,900 | — | — |
| 2021-07-02 | $23.74 | $27.86 | 617,000 | — | — |
| 2021-07-01 | $23.81 | $27.94 | 1,056,100 | — | — |
| 2021-06-30 | $23.62 | $27.72 | 971,100 | — | — |
| 2021-06-29 | $23.42 | $27.48 | 734,500 | — | — |
| 2021-06-28 | $23.63 | $27.73 | 885,600 | — | — |
| 2021-06-25 | $23.89 | $28.03 | 2,743,000 | — | — |
| 2021-06-24 | $23.62 | $27.72 | 868,400 | — | — |
| 2021-06-23 | $23.36 | $27.41 | 909,800 | — | — |
| 2021-06-22 | $23.30 | $27.34 | 1,062,400 | — | — |
| 2021-06-21 | $23.26 | $27.29 | 833,000 | — | — |
| 2021-06-18 | $22.59 | $26.51 | 3,186,300 | — | — |
| 2021-06-17 | $23.53 | $27.61 | 1,188,700 | — | — |
| 2021-06-16 | $24.75 | $29.04 | 1,416,100 | — | — |
| 2021-06-15 | $24.75 | $29.04 | 1,769,300 | — | — |
| 2021-06-14 | $24.41 | $28.64 | 939,200 | — | — |
| 2021-06-11 | $24.77 | $29.06 | 836,100 | — | — |
| 2021-06-10 | $24.72 | $29.01 | 1,257,200 | — | — |
| 2021-06-09 | $25.23 | $29.60 | 814,600 | — | — |
| 2021-06-08 | $25.81 | $30.13 | 862,700 | — | — |
| 2021-06-07 | $26.14 | $30.52 | 704,000 | — | — |
| 2021-06-04 | $26.12 | $30.49 | 592,600 | — | — |
| 2021-06-03 | $26.23 | $30.62 | 778,000 | — | — |
| 2021-06-02 | $26.40 | $30.82 | 1,607,200 | — | — |
| 2021-06-01 | $26.73 | $31.21 | 1,010,700 | — | — |
| 2021-05-28 | $26.56 | $31.01 | 644,500 | — | — |
| 2021-05-27 | $26.64 | $31.10 | 1,150,000 | — | — |
| 2021-05-26 | $26.36 | $30.77 | 687,700 | — | — |
| 2021-05-25 | $26.14 | $30.52 | 730,700 | — | — |
| 2021-05-24 | $26.91 | $31.42 | 487,000 | — | — |
| 2021-05-21 | $26.96 | $31.47 | 699,100 | — | — |
| 2021-05-20 | $26.86 | $31.36 | 804,200 | — | — |
| 2021-05-19 | $27.09 | $31.63 | 861,000 | — | — |
| 2021-05-18 | $27.45 | $32.05 | 1,662,100 | — | — |
| 2021-05-17 | $27.78 | $32.43 | 1,012,200 | — | — |
| 2021-05-14 | $27.45 | $32.05 | 1,285,700 | — | — |
| 2021-05-13 | $27.23 | $31.79 | 1,210,400 | — | — |
| 2021-05-12 | $26.31 | $30.72 | 951,400 | — | — |
| 2021-05-11 | $26.92 | $31.43 | 1,294,400 | — | — |
| 2021-05-10 | $27.22 | $31.78 | 1,457,900 | — | — |
| 2021-05-07 | $26.88 | $31.38 | 607,600 | — | — |
| 2021-05-06 | $26.91 | $31.42 | 851,200 | — | — |
| 2021-05-05 | $26.12 | $30.49 | 803,900 | — | — |
| 2021-05-04 | $26.05 | $30.41 | 895,200 | — | — |
| 2021-05-03 | $26.03 | $30.39 | 1,141,900 | — | — |
| 2021-04-30 | $25.53 | $29.81 | 886,300 | — | — |
| 2021-04-29 | $26.10 | $30.47 | 757,700 | — | — |
| 2021-04-28 | $25.86 | $30.19 | 544,300 | — | — |
| 2021-04-27 | $25.74 | $30.05 | 495,400 | — | — |
| 2021-04-26 | $25.61 | $29.90 | 516,200 | — | — |
| 2021-04-23 | $25.55 | $29.83 | 816,300 | — | — |
| 2021-04-22 | $25.13 | $29.34 | 649,600 | — | — |
| 2021-04-21 | $25.51 | $29.78 | 893,100 | — | — |
| 2021-04-20 | $24.93 | $29.10 | 807,700 | — | — |
| 2021-04-19 | $25.82 | $30.14 | 995,700 | — | — |
| 2021-04-16 | $25.67 | $29.97 | 733,100 | — | — |
| 2021-04-15 | $25.36 | $29.61 | 567,000 | — | — |
| 2021-04-14 | $25.36 | $29.61 | 871,600 | — | — |
| 2021-04-13 | $25.12 | $29.33 | 483,000 | — | — |
| 2021-04-12 | $25.48 | $29.75 | 878,000 | — | — |
| 2021-04-09 | $25.24 | $29.47 | 629,000 | — | — |
| 2021-04-08 | $24.98 | $29.16 | 771,800 | — | — |
| 2021-04-07 | $25.21 | $29.43 | 550,700 | — | — |
| 2021-04-06 | $25.09 | $29.29 | 526,700 | — | — |
| 2021-04-05 | $25.15 | $29.36 | 636,700 | — | — |
| 2021-04-01 | $24.89 | $29.06 | 1,158,900 | — | — |
| 2021-03-31 | $24.29 | $28.36 | 1,196,900 | — | — |
| 2021-03-30 | $25.03 | $29.22 | 812,400 | — | — |
| 2021-03-29 | $24.49 | $28.59 | 939,700 | — | — |
| 2021-03-26 | $25.00 | $29.19 | 1,080,300 | — | — |
| 2021-03-25 | $24.78 | $28.93 | 998,000 | — | — |
| 2021-03-24 | $23.82 | $27.81 | 1,171,200 | — | — |
| 2021-03-23 | $23.92 | $27.93 | 1,285,000 | — | — |
| 2021-03-22 | $25.00 | $29.19 | 1,133,300 | — | — |
| 2021-03-19 | $25.50 | $29.77 | 3,555,700 | — | — |
| 2021-03-18 | $25.65 | $29.95 | 1,080,000 | — | — |
| 2021-03-17 | $25.94 | $30.28 | 1,062,800 | — | — |
| 2021-03-16 | $25.62 | $29.91 | 927,200 | — | — |
| 2021-03-15 | $26.39 | $30.81 | 1,003,800 | — | — |
| 2021-03-12 | $26.09 | $30.46 | 1,133,500 | — | — |
| 2021-03-11 | $26.16 | $30.54 | 982,600 | — | — |
| 2021-03-10 | $25.90 | $30.24 | 1,250,600 | — | — |
| 2021-03-09 | $25.24 | $29.47 | 997,300 | — | — |
| 2021-03-08 | $25.33 | $29.43 | 1,472,600 | — | — |
| 2021-03-05 | $24.52 | $28.49 | 1,225,800 | — | — |
| 2021-03-04 | $23.80 | $27.65 | 1,102,000 | — | — |
| 2021-03-03 | $24.27 | $28.20 | 1,349,400 | — | — |
| 2021-03-02 | $24.25 | $28.18 | 772,500 | — | — |
| 2021-03-01 | $24.35 | $28.29 | 1,003,600 | — | — |
| 2021-02-26 | $24.06 | $27.96 | 1,256,300 | — | — |
| 2021-02-25 | $24.35 | $28.29 | 1,375,700 | — | — |
| 2021-02-24 | $25.61 | $29.76 | 982,000 | — | — |
| 2021-02-23 | $24.26 | $28.19 | 983,500 | — | — |
| 2021-02-22 | $24.36 | $28.30 | 1,201,800 | — | — |
| 2021-02-19 | $23.85 | $27.71 | 867,200 | — | — |
| 2021-02-18 | $23.11 | $26.85 | 1,150,800 | — | — |
| 2021-02-17 | $22.91 | $26.62 | 1,241,000 | — | — |
| 2021-02-16 | $22.97 | $26.69 | 1,007,600 | — | — |
| 2021-02-12 | $23.03 | $26.76 | 837,500 | — | — |
| 2021-02-11 | $23.00 | $26.72 | 765,600 | — | — |
| 2021-02-10 | $23.08 | $26.82 | 973,100 | — | — |
| 2021-02-09 | $23.56 | $27.38 | 907,800 | — | — |
| 2021-02-08 | $23.54 | $27.35 | 628,100 | — | — |
| 2021-02-05 | $23.00 | $26.72 | 730,300 | — | — |
| 2021-02-04 | $22.63 | $26.29 | 453,300 | — | — |
| 2021-02-03 | $21.80 | $25.33 | 510,600 | — | — |
| 2021-02-02 | $21.91 | $25.46 | 732,900 | — | — |
| 2021-02-01 | $21.59 | $25.09 | 762,100 | — | — |
| 2021-01-29 | $21.21 | $24.64 | 1,239,700 | — | — |
| 2021-01-28 | $22.33 | $25.95 | 694,100 | — | — |
| 2021-01-27 | $21.64 | $25.14 | 1,038,600 | — | — |
| 2021-01-26 | $22.79 | $26.48 | 621,800 | — | — |
| 2021-01-25 | $22.85 | $26.55 | 604,800 | — | — |
| 2021-01-22 | $23.27 | $27.04 | 544,500 | — | — |
| 2021-01-21 | $23.28 | $27.05 | 530,100 | — | — |
| 2021-01-20 | $23.84 | $27.70 | 576,100 | — | — |
| 2021-01-19 | $23.73 | $27.57 | 760,300 | — | — |
| 2021-01-15 | $23.60 | $27.42 | 789,200 | — | — |
| 2021-01-14 | $23.53 | $27.34 | 598,000 | — | — |
| 2021-01-13 | $23.18 | $26.93 | 587,100 | — | — |
| 2021-01-12 | $23.21 | $26.97 | 744,100 | — | — |
| 2021-01-11 | $22.48 | $26.12 | 667,200 | — | — |
| 2021-01-08 | $22.70 | $26.38 | 993,000 | — | — |
| 2021-01-07 | $23.19 | $26.95 | 1,031,100 | — | — |
| 2021-01-06 | $23.23 | $26.99 | 1,202,800 | — | — |
| 2021-01-05 | $21.87 | $25.41 | 756,900 | — | — |
| 2021-01-04 | $21.66 | $25.17 | 877,500 | — | — |