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
- 2006-05-18 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 | $30.58 | $120.53 | 131,300 | — | — |
| 2021-12-30 | $30.68 | $120.93 | 216,000 | — | — |
| 2021-12-29 | $29.64 | $116.83 | 305,600 | — | — |
| 2021-12-28 | $29.72 | $117.14 | 289,000 | — | — |
| 2021-12-27 | $29.93 | $117.97 | 263,100 | — | — |
| 2021-12-23 | $29.69 | $117.03 | 261,100 | — | — |
| 2021-12-22 | $29.69 | $117.03 | 303,200 | — | — |
| 2021-12-21 | $30.48 | $120.14 | 1,513,200 | — | — |
| 2021-12-20 | $29.30 | $115.49 | 1,365,400 | — | — |
| 2021-12-17 | $29.22 | $115.17 | 1,735,300 | — | — |
| 2021-12-16 | $30.95 | $121.99 | 1,403,000 | — | — |
| 2021-12-15 | $31.88 | $125.66 | 1,431,700 | — | — |
| 2021-12-14 | $32.32 | $127.39 | 339,600 | — | — |
| 2021-12-13 | $32.48 | $128.02 | 414,400 | — | — |
| 2021-12-10 | $32.83 | $129.40 | 645,600 | — | — |
| 2021-12-09 | $32.41 | $127.75 | 474,400 | — | — |
| 2021-12-08 | $32.52 | $128.18 | 556,700 | — | — |
| 2021-12-07 | $31.92 | $125.81 | 815,100 | — | — |
| 2021-12-06 | $30.90 | $121.79 | 871,800 | — | — |
| 2021-12-03 | $28.89 | $113.87 | 213,800 | — | — |
| 2021-12-02 | $29.15 | $114.90 | 209,000 | — | — |
| 2021-12-01 | $28.84 | $113.67 | 207,600 | — | — |
| 2021-11-30 | $28.81 | $113.56 | 914,600 | — | — |
| 2021-11-29 | $29.63 | $116.79 | 252,200 | — | — |
| 2021-11-26 | $30.16 | $118.88 | 260,100 | — | — |
| 2021-11-24 | $31.12 | $122.66 | 356,500 | — | — |
| 2021-11-23 | $30.96 | $122.03 | 175,500 | — | — |
| 2021-11-22 | $31.36 | $123.61 | 302,600 | — | — |
| 2021-11-19 | $31.07 | $122.46 | 155,100 | — | — |
| 2021-11-18 | $31.02 | $122.27 | 161,000 | — | — |
| 2021-11-17 | $31.26 | $123.21 | 131,200 | — | — |
| 2021-11-16 | $31.55 | $124.36 | 188,800 | — | — |
| 2021-11-15 | $31.55 | $124.36 | 136,000 | — | — |
| 2021-11-12 | $30.75 | $121.20 | 103,600 | — | — |
| 2021-11-11 | $30.90 | $121.79 | 115,600 | — | — |
| 2021-11-10 | $31.05 | $122.39 | 127,900 | — | — |
| 2021-11-09 | $31.13 | $122.70 | 96,100 | — | — |
| 2021-11-08 | $31.16 | $122.82 | 99,900 | — | — |
| 2021-11-05 | $31.12 | $122.66 | 111,600 | — | — |
| 2021-11-04 | $30.46 | $120.06 | 104,600 | — | — |
| 2021-11-03 | $30.53 | $120.34 | 178,000 | — | — |
| 2021-11-02 | $29.70 | $117.06 | 173,700 | — | — |
| 2021-11-01 | $29.90 | $117.85 | 336,700 | — | — |
| 2021-10-29 | $29.85 | $117.66 | 175,200 | — | — |
| 2021-10-28 | $29.48 | $116.20 | 173,500 | — | — |
| 2021-10-27 | $29.39 | $115.84 | 89,200 | — | — |
| 2021-10-26 | $29.65 | $116.87 | 93,200 | — | — |
| 2021-10-25 | $30.00 | $118.25 | 138,500 | — | — |
| 2021-10-22 | $29.25 | $115.29 | 231,300 | — | — |
| 2021-10-21 | $29.66 | $116.91 | 193,000 | — | — |
| 2021-10-20 | $29.46 | $116.12 | 167,700 | — | — |
| 2021-10-19 | $29.78 | $117.38 | 175,800 | — | — |
| 2021-10-18 | $29.86 | $117.70 | 96,700 | — | — |
| 2021-10-15 | $30.10 | $118.64 | 180,100 | — | — |
| 2021-10-14 | $30.46 | $120.06 | 139,600 | — | — |
| 2021-10-13 | $31.10 | $121.16 | 218,100 | — | — |
| 2021-10-12 | $31.01 | $120.81 | 273,300 | — | — |
| 2021-10-11 | $29.95 | $116.68 | 307,900 | — | — |
| 2021-10-08 | $29.19 | $113.72 | 82,000 | — | — |
| 2021-10-07 | $29.07 | $113.25 | 84,500 | — | — |
| 2021-10-06 | $29.10 | $113.37 | 167,500 | — | — |
| 2021-10-05 | $28.40 | $110.64 | 327,400 | — | — |
| 2021-10-04 | $28.27 | $110.14 | 235,100 | — | — |
| 2021-10-01 | $28.02 | $109.16 | 185,400 | — | — |
| 2021-09-30 | $28.17 | $109.75 | 232,700 | — | — |
| 2021-09-29 | $28.55 | $111.23 | 428,500 | — | — |
| 2021-09-28 | $28.57 | $111.31 | 305,800 | — | — |
| 2021-09-27 | $28.28 | $110.18 | 198,500 | — | — |
| 2021-09-24 | $27.61 | $107.57 | 486,300 | — | — |
| 2021-09-23 | $28.73 | $111.93 | 947,900 | — | — |
| 2021-09-22 | $28.90 | $112.59 | 645,200 | — | — |
| 2021-09-21 | $28.89 | $112.55 | 726,500 | — | — |
| 2021-09-20 | $29.28 | $114.07 | 399,300 | — | — |
| 2021-09-17 | $29.53 | $115.05 | 442,400 | — | — |
| 2021-09-16 | $30.00 | $116.88 | 238,800 | — | — |
| 2021-09-15 | $30.13 | $117.38 | 286,200 | — | — |
| 2021-09-14 | $29.83 | $116.22 | 216,900 | — | — |
| 2021-09-13 | $30.00 | $116.88 | 278,300 | — | — |
| 2021-09-10 | $30.44 | $118.59 | 339,500 | — | — |
| 2021-09-09 | $30.69 | $119.57 | 500,200 | — | — |
| 2021-09-08 | $30.92 | $120.46 | 709,900 | — | — |
| 2021-09-07 | $31.20 | $121.55 | 495,900 | — | — |
| 2021-09-03 | $31.44 | $122.49 | 683,700 | — | — |
| 2021-09-02 | $31.24 | $121.71 | 1,130,300 | — | — |
| 2021-09-01 | $31.00 | $120.77 | 852,100 | — | — |
| 2021-08-31 | $28.47 | $110.92 | 115,700 | — | — |
| 2021-08-30 | $28.58 | $111.35 | 178,300 | — | — |
| 2021-08-27 | $29.66 | $112.13 | 176,200 | — | — |
| 2021-08-26 | $28.57 | $108.00 | 178,500 | — | — |
| 2021-08-25 | $28.86 | $109.10 | 219,900 | — | — |
| 2021-08-24 | $27.80 | $105.09 | 169,300 | — | — |
| 2021-08-23 | $27.98 | $105.77 | 154,800 | — | — |
| 2021-08-20 | $27.34 | $103.35 | 134,600 | — | — |
| 2021-08-19 | $26.50 | $100.18 | 194,000 | — | — |
| 2021-08-18 | $27.34 | $103.35 | 183,400 | — | — |
| 2021-08-17 | $27.62 | $104.41 | 167,100 | — | — |
| 2021-08-16 | $27.84 | $105.24 | 69,200 | — | — |
| 2021-08-13 | $27.69 | $104.68 | 118,800 | — | — |
| 2021-08-12 | $27.64 | $104.49 | 99,900 | — | — |
| 2021-08-11 | $27.37 | $103.47 | 181,300 | — | — |
| 2021-08-10 | $26.77 | $101.20 | 104,600 | — | — |
| 2021-08-09 | $26.48 | $100.10 | 113,900 | — | — |
| 2021-08-06 | $26.37 | $99.69 | 106,900 | — | — |
| 2021-08-05 | $26.04 | $98.44 | 127,900 | — | — |
| 2021-08-04 | $25.25 | $95.45 | 125,000 | — | — |
| 2021-08-03 | $25.21 | $95.30 | 117,500 | — | — |
| 2021-08-02 | $24.88 | $94.06 | 140,900 | — | — |
| 2021-07-30 | $24.97 | $94.40 | 91,600 | — | — |
| 2021-07-29 | $25.10 | $94.89 | 147,500 | — | — |
| 2021-07-28 | $24.97 | $94.40 | 167,400 | — | — |
| 2021-07-27 | $25.22 | $95.34 | 61,100 | — | — |
| 2021-07-26 | $25.28 | $95.57 | 84,500 | — | — |
| 2021-07-23 | $25.16 | $95.11 | 108,900 | — | — |
| 2021-07-22 | $25.32 | $95.72 | 130,800 | — | — |
| 2021-07-21 | $25.25 | $95.45 | 109,100 | — | — |
| 2021-07-20 | $24.64 | $93.15 | 123,100 | — | — |
| 2021-07-19 | $24.12 | $91.18 | 167,800 | — | — |
| 2021-07-16 | $24.50 | $92.62 | 114,600 | — | — |
| 2021-07-15 | $25.00 | $94.51 | 134,400 | — | — |
| 2021-07-14 | $25.10 | $94.89 | 173,900 | — | — |
| 2021-07-13 | $25.77 | $96.06 | 134,300 | — | — |
| 2021-07-12 | $25.85 | $96.36 | 67,300 | — | — |
| 2021-07-09 | $25.68 | $95.72 | 59,000 | — | — |
| 2021-07-08 | $25.20 | $93.93 | 115,500 | — | — |
| 2021-07-07 | $25.57 | $95.31 | 77,000 | — | — |
| 2021-07-06 | $25.74 | $95.95 | 93,900 | — | — |
| 2021-07-02 | $25.91 | $96.58 | 74,100 | — | — |
| 2021-07-01 | $25.73 | $95.91 | 72,600 | — | — |
| 2021-06-30 | $25.50 | $95.05 | 77,500 | — | — |
| 2021-06-29 | $25.24 | $94.08 | 65,300 | — | — |
| 2021-06-28 | $25.66 | $95.65 | 75,300 | — | — |
| 2021-06-25 | $26.03 | $97.03 | 76,900 | — | — |
| 2021-06-24 | $25.75 | $95.98 | 78,100 | — | — |
| 2021-06-23 | $25.82 | $96.25 | 65,700 | — | — |
| 2021-06-22 | $25.43 | $94.79 | 97,400 | — | — |
| 2021-06-21 | $25.34 | $94.46 | 62,700 | — | — |
| 2021-06-18 | $25.07 | $93.45 | 172,000 | — | — |
| 2021-06-17 | $25.57 | $95.31 | 107,400 | — | — |
| 2021-06-16 | $26.04 | $97.07 | 66,300 | — | — |
| 2021-06-15 | $25.90 | $96.54 | 64,500 | — | — |
| 2021-06-14 | $25.81 | $96.21 | 48,800 | — | — |
| 2021-06-11 | $25.88 | $96.47 | 58,900 | — | — |
| 2021-06-10 | $25.64 | $95.57 | 71,300 | — | — |
| 2021-06-09 | $25.92 | $96.62 | 91,300 | — | — |
| 2021-06-08 | $25.87 | $96.43 | 87,500 | — | — |
| 2021-06-07 | $26.08 | $97.21 | 122,500 | — | — |
| 2021-06-04 | $26.01 | $96.95 | 37,000 | — | — |
| 2021-06-03 | $25.97 | $96.80 | 44,200 | — | — |
| 2021-06-02 | $25.98 | $96.84 | 73,100 | — | — |
| 2021-06-01 | $26.02 | $96.99 | 97,800 | — | — |
| 2021-05-28 | $25.95 | $96.73 | 76,800 | — | — |
| 2021-05-27 | $25.57 | $95.31 | 111,500 | — | — |
| 2021-05-26 | $25.30 | $94.31 | 86,000 | — | — |
| 2021-05-25 | $25.22 | $94.01 | 165,400 | — | — |
| 2021-05-24 | $25.36 | $94.53 | 186,600 | — | — |
| 2021-05-21 | $25.09 | $93.52 | 58,900 | — | — |
| 2021-05-20 | $24.99 | $93.15 | 73,200 | — | — |
| 2021-05-19 | $24.82 | $92.52 | 141,300 | — | — |
| 2021-05-18 | $25.09 | $93.52 | 123,600 | — | — |
| 2021-05-17 | $24.82 | $92.52 | 164,600 | — | — |
| 2021-05-14 | $24.45 | $91.14 | 188,300 | — | — |
| 2021-05-13 | $24.58 | $91.62 | 245,200 | — | — |
| 2021-05-12 | $24.15 | $90.02 | 387,700 | — | — |
| 2021-05-11 | $25.56 | $95.28 | 128,100 | — | — |
| 2021-05-10 | $26.50 | $98.78 | 184,300 | — | — |
| 2021-05-07 | $26.57 | $99.04 | 137,900 | — | — |
| 2021-05-06 | $26.55 | $98.97 | 167,800 | — | — |
| 2021-05-05 | $26.60 | $99.15 | 193,600 | — | — |
| 2021-05-04 | $26.13 | $97.40 | 137,800 | — | — |
| 2021-05-03 | $25.70 | $95.80 | 162,200 | — | — |
| 2021-04-30 | $25.44 | $94.83 | 310,200 | — | — |
| 2021-04-29 | $24.70 | $92.07 | 110,100 | — | — |
| 2021-04-28 | $25.22 | $94.01 | 66,500 | — | — |
| 2021-04-27 | $25.15 | $93.75 | 83,400 | — | — |
| 2021-04-26 | $24.72 | $92.14 | 80,000 | — | — |
| 2021-04-23 | $24.46 | $91.18 | 142,000 | — | — |
| 2021-04-22 | $24.21 | $90.24 | 147,400 | — | — |
| 2021-04-21 | $24.19 | $90.17 | 145,400 | — | — |
| 2021-04-20 | $24.01 | $89.50 | 125,900 | — | — |
| 2021-04-19 | $24.28 | $90.50 | 106,800 | — | — |
| 2021-04-16 | $24.32 | $90.65 | 95,900 | — | — |
| 2021-04-15 | $24.47 | $91.21 | 83,200 | — | — |
| 2021-04-14 | $24.53 | $91.44 | 172,300 | — | — |
| 2021-04-13 | $25.31 | $93.00 | 134,400 | — | — |
| 2021-04-12 | $25.36 | $93.19 | 150,000 | — | — |
| 2021-04-09 | $24.95 | $91.68 | 115,300 | — | — |
| 2021-04-08 | $25.00 | $91.86 | 151,900 | — | — |
| 2021-04-07 | $24.65 | $90.58 | 140,100 | — | — |
| 2021-04-06 | $24.16 | $88.78 | 137,700 | — | — |
| 2021-04-05 | $23.42 | $86.06 | 188,200 | — | — |
| 2021-04-01 | $23.42 | $86.06 | 119,600 | — | — |
| 2021-03-31 | $23.15 | $85.07 | 143,600 | — | — |
| 2021-03-30 | $23.32 | $85.69 | 83,500 | — | — |
| 2021-03-29 | $23.05 | $84.70 | 128,400 | — | — |
| 2021-03-26 | $23.47 | $86.24 | 89,200 | — | — |
| 2021-03-25 | $23.41 | $86.02 | 213,100 | — | — |
| 2021-03-24 | $23.10 | $84.88 | 87,300 | — | — |
| 2021-03-23 | $23.40 | $85.98 | 102,700 | — | — |
| 2021-03-22 | $24.19 | $88.89 | 228,900 | — | — |
| 2021-03-19 | $24.56 | $90.25 | 601,700 | — | — |
| 2021-03-18 | $23.96 | $88.04 | 181,100 | — | — |
| 2021-03-17 | $23.77 | $87.34 | 149,800 | — | — |
| 2021-03-16 | $23.68 | $87.01 | 229,100 | — | — |
| 2021-03-15 | $24.08 | $88.48 | 162,000 | — | — |
| 2021-03-12 | $24.00 | $88.19 | 118,600 | — | — |
| 2021-03-11 | $23.83 | $87.56 | 114,300 | — | — |
| 2021-03-10 | $23.81 | $87.49 | 133,200 | — | — |
| 2021-03-09 | $23.87 | $87.71 | 229,000 | — | — |
| 2021-03-08 | $24.26 | $89.14 | 215,800 | — | — |
| 2021-03-05 | $23.82 | $87.53 | 219,000 | — | — |
| 2021-03-04 | $23.99 | $88.15 | 178,400 | — | — |
| 2021-03-03 | $24.43 | $89.77 | 206,500 | — | — |
| 2021-03-02 | $24.01 | $88.23 | 250,800 | — | — |
| 2021-03-01 | $22.72 | $83.49 | 392,600 | — | — |
| 2021-02-26 | $23.65 | $86.90 | 287,000 | — | — |
| 2021-02-25 | $23.83 | $87.56 | 338,700 | — | — |
| 2021-02-24 | $23.33 | $85.73 | 221,300 | — | — |
| 2021-02-23 | $22.91 | $84.18 | 134,400 | — | — |
| 2021-02-22 | $22.98 | $84.44 | 108,300 | — | — |
| 2021-02-19 | $23.59 | $86.68 | 97,900 | — | — |
| 2021-02-18 | $23.27 | $85.51 | 149,100 | — | — |
| 2021-02-17 | $23.16 | $85.10 | 126,800 | — | — |
| 2021-02-16 | $23.79 | $87.42 | 166,400 | — | — |
| 2021-02-12 | $23.26 | $85.47 | 224,400 | — | — |
| 2021-02-11 | $22.85 | $83.96 | 100,300 | — | — |
| 2021-02-10 | $22.58 | $82.97 | 137,600 | — | — |
| 2021-02-09 | $22.68 | $83.34 | 205,500 | — | — |
| 2021-02-08 | $21.90 | $80.47 | 175,300 | — | — |
| 2021-02-05 | $21.44 | $78.78 | 98,600 | — | — |
| 2021-02-04 | $21.43 | $78.74 | 64,900 | — | — |
| 2021-02-03 | $21.18 | $77.83 | 123,400 | — | — |
| 2021-02-02 | $20.91 | $76.83 | 77,500 | — | — |
| 2021-02-01 | $20.51 | $75.36 | 248,400 | — | — |
| 2021-01-29 | $20.60 | $75.70 | 233,200 | — | — |
| 2021-01-28 | $20.76 | $76.28 | 206,900 | — | — |
| 2021-01-27 | $20.78 | $76.36 | 227,200 | — | — |
| 2021-01-26 | $20.85 | $76.61 | 158,100 | — | — |
| 2021-01-25 | $20.94 | $76.94 | 316,900 | — | — |
| 2021-01-22 | $21.37 | $78.52 | 257,400 | — | — |
| 2021-01-21 | $21.41 | $78.67 | 263,700 | — | — |
| 2021-01-20 | $21.36 | $78.49 | 178,000 | — | — |
| 2021-01-19 | $21.66 | $79.59 | 230,600 | — | — |
| 2021-01-15 | $21.45 | $78.82 | 178,200 | — | — |
| 2021-01-14 | $21.25 | $78.08 | 269,900 | — | — |
| 2021-01-13 | $21.51 | $77.72 | 322,200 | — | — |
| 2021-01-12 | $21.58 | $77.97 | 311,500 | — | — |
| 2021-01-11 | $21.04 | $76.02 | 211,600 | — | — |
| 2021-01-08 | $20.75 | $74.97 | 182,200 | — | — |
| 2021-01-07 | $20.81 | $75.19 | 140,900 | — | — |
| 2021-01-06 | $20.62 | $74.50 | 298,700 | — | — |
| 2021-01-05 | $19.75 | $71.36 | 154,900 | — | — |
| 2021-01-04 | $19.44 | $70.24 | 269,200 | — | — |