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
- 2001-06-21 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 | $26.49 | $55.23 | 7,100 | — | — |
| 2021-12-30 | $25.93 | $54.07 | 7,700 | — | — |
| 2021-12-29 | $26.05 | $54.32 | 13,400 | — | — |
| 2021-12-28 | $25.69 | $53.56 | 10,300 | — | — |
| 2021-12-27 | $25.85 | $53.90 | 6,400 | — | — |
| 2021-12-23 | $25.81 | $53.81 | 3,700 | — | — |
| 2021-12-22 | $25.65 | $53.48 | 5,700 | — | — |
| 2021-12-21 | $25.44 | $53.04 | 1,900 | — | — |
| 2021-12-20 | $25.80 | $53.79 | 4,600 | — | — |
| 2021-12-17 | $25.33 | $52.81 | 8,400 | — | — |
| 2021-12-16 | $25.09 | $52.31 | 9,600 | — | — |
| 2021-12-15 | $24.90 | $51.92 | 7,100 | — | — |
| 2021-12-14 | $25.10 | $52.33 | 17,100 | — | — |
| 2021-12-13 | $25.41 | $52.46 | 10,400 | — | — |
| 2021-12-10 | $25.64 | $52.93 | 4,100 | — | — |
| 2021-12-09 | $25.32 | $52.27 | 2,500 | — | — |
| 2021-12-08 | $25.60 | $52.85 | 3,800 | — | — |
| 2021-12-07 | $25.09 | $51.80 | 11,000 | — | — |
| 2021-12-06 | $25.57 | $52.79 | 8,900 | — | — |
| 2021-12-03 | $25.50 | $52.65 | 59,400 | — | — |
| 2021-12-02 | $25.34 | $52.32 | 600 | — | — |
| 2021-12-01 | $25.00 | $51.61 | 8,200 | — | — |
| 2021-11-30 | $25.37 | $52.38 | 2,000 | — | — |
| 2021-11-29 | $25.52 | $52.69 | 3,100 | — | — |
| 2021-11-26 | $25.81 | $53.29 | 2,300 | — | — |
| 2021-11-24 | $26.08 | $53.84 | 1,900 | — | — |
| 2021-11-23 | $25.90 | $53.47 | 1,600 | — | — |
| 2021-11-22 | $25.88 | $53.43 | 1,400 | — | — |
| 2021-11-19 | $25.82 | $53.31 | 2,300 | — | — |
| 2021-11-18 | $26.23 | $54.15 | 1,100 | — | — |
| 2021-11-17 | $25.65 | $52.96 | 2,700 | — | — |
| 2021-11-16 | $25.78 | $53.22 | 77,500 | — | — |
| 2021-11-15 | $25.75 | $53.16 | 2,500 | — | — |
| 2021-11-12 | $26.04 | $53.76 | 9,000 | — | — |
| 2021-11-11 | $25.65 | $52.96 | 0 | — | — |
| 2021-11-10 | $25.65 | $52.96 | 13,200 | — | — |
| 2021-11-09 | $25.79 | $53.24 | 2,800 | — | — |
| 2021-11-08 | $25.99 | $53.66 | 0 | — | — |
| 2021-11-05 | $25.99 | $53.66 | 1,100 | — | — |
| 2021-11-04 | $25.96 | $53.60 | 1,100 | — | — |
| 2021-11-03 | $26.23 | $54.15 | 6,600 | — | — |
| 2021-11-02 | $26.18 | $54.05 | 10,900 | — | — |
| 2021-11-01 | $25.45 | $52.54 | 4,600 | — | — |
| 2021-10-29 | $25.26 | $52.15 | 4,700 | — | — |
| 2021-10-28 | $25.12 | $51.86 | 1,000 | — | — |
| 2021-10-27 | $25.31 | $52.25 | 2,600 | — | — |
| 2021-10-26 | $25.70 | $53.06 | 1,800 | — | — |
| 2021-10-25 | $25.24 | $52.11 | 4,900 | — | — |
| 2021-10-22 | $25.05 | $51.72 | 2,500 | — | — |
| 2021-10-21 | $25.24 | $52.11 | 2,500 | — | — |
| 2021-10-20 | $25.42 | $52.48 | 1,200 | — | — |
| 2021-10-19 | $25.40 | $52.44 | 4,100 | — | — |
| 2021-10-18 | $25.00 | $51.61 | 3,300 | — | — |
| 2021-10-15 | $24.91 | $51.43 | 12,200 | — | — |
| 2021-10-14 | $24.79 | $51.18 | 17,500 | — | — |
| 2021-10-13 | $24.48 | $50.54 | 4,700 | — | — |
| 2021-10-12 | $24.47 | $50.52 | 15,700 | — | — |
| 2021-10-11 | $24.50 | $50.58 | 4,700 | — | — |
| 2021-10-08 | $24.50 | $50.58 | 4,400 | — | — |
| 2021-10-07 | $24.46 | $50.50 | 5,500 | — | — |
| 2021-10-06 | $24.30 | $50.17 | 2,000 | — | — |
| 2021-10-05 | $24.50 | $50.58 | 6,400 | — | — |
| 2021-10-04 | $24.41 | $50.40 | 10,500 | — | — |
| 2021-10-01 | $24.50 | $50.58 | 9,400 | — | — |
| 2021-09-30 | $24.75 | $51.10 | 8,900 | — | — |
| 2021-09-29 | $24.75 | $51.10 | 10,000 | — | — |
| 2021-09-28 | $25.06 | $51.74 | 6,900 | — | — |
| 2021-09-27 | $24.97 | $51.55 | 3,700 | — | — |
| 2021-09-24 | $24.93 | $51.47 | 500 | — | — |
| 2021-09-23 | $24.93 | $51.47 | 2,500 | — | — |
| 2021-09-22 | $24.96 | $51.53 | 3,700 | — | — |
| 2021-09-21 | $25.27 | $52.17 | 5,900 | — | — |
| 2021-09-20 | $24.78 | $51.16 | 1,500 | — | — |
| 2021-09-17 | $25.62 | $52.89 | 11,000 | — | — |
| 2021-09-16 | $25.28 | $52.19 | 3,800 | — | — |
| 2021-09-15 | $25.35 | $52.34 | 2,300 | — | — |
| 2021-09-14 | $24.62 | $50.83 | 7,700 | — | — |
| 2021-09-13 | $25.12 | $51.34 | 4,900 | — | — |
| 2021-09-10 | $25.16 | $51.43 | 9,100 | — | — |
| 2021-09-09 | $25.05 | $51.20 | 4,700 | — | — |
| 2021-09-08 | $25.25 | $51.61 | 5,600 | — | — |
| 2021-09-07 | $25.10 | $51.30 | 3,600 | — | — |
| 2021-09-03 | $24.70 | $50.49 | 6,100 | — | — |
| 2021-09-02 | $24.65 | $50.38 | 5,600 | — | — |
| 2021-09-01 | $24.69 | $50.47 | 3,700 | — | — |
| 2021-08-31 | $24.53 | $50.14 | 3,200 | — | — |
| 2021-08-30 | $24.39 | $49.85 | 11,200 | — | — |
| 2021-08-27 | $24.08 | $49.22 | 11,600 | — | — |
| 2021-08-26 | $24.37 | $49.81 | 8,500 | — | — |
| 2021-08-25 | $24.03 | $49.12 | 6,100 | — | — |
| 2021-08-24 | $23.82 | $48.69 | 9,500 | — | — |
| 2021-08-23 | $24.36 | $49.79 | 5,900 | — | — |
| 2021-08-20 | $24.23 | $49.53 | 8,500 | — | — |
| 2021-08-19 | $24.10 | $49.26 | 4,000 | — | — |
| 2021-08-18 | $23.98 | $49.01 | 1,600 | — | — |
| 2021-08-17 | $24.29 | $49.65 | 3,700 | — | — |
| 2021-08-16 | $24.14 | $49.34 | 7,700 | — | — |
| 2021-08-13 | $24.20 | $49.46 | 1,500 | — | — |
| 2021-08-12 | $24.00 | $49.06 | 1,600 | — | — |
| 2021-08-11 | $24.00 | $49.06 | 10,800 | — | — |
| 2021-08-10 | $24.05 | $49.16 | 5,800 | — | — |
| 2021-08-09 | $24.10 | $49.26 | 5,700 | — | — |
| 2021-08-06 | $24.50 | $50.08 | 4,400 | — | — |
| 2021-08-05 | $24.44 | $49.95 | 3,100 | — | — |
| 2021-08-04 | $24.39 | $49.85 | 3,200 | — | — |
| 2021-08-03 | $24.60 | $50.28 | 4,000 | — | — |
| 2021-08-02 | $24.70 | $50.49 | 5,700 | — | — |
| 2021-07-30 | $23.87 | $48.79 | 1,600 | — | — |
| 2021-07-29 | $23.94 | $48.93 | 7,800 | — | — |
| 2021-07-28 | $23.99 | $49.04 | 11,300 | — | — |
| 2021-07-27 | $24.02 | $49.10 | 11,000 | — | — |
| 2021-07-26 | $24.48 | $50.04 | 5,400 | — | — |
| 2021-07-23 | $24.80 | $50.69 | 3,500 | — | — |
| 2021-07-22 | $24.80 | $50.69 | 1,200 | — | — |
| 2021-07-21 | $24.87 | $50.83 | 11,800 | — | — |
| 2021-07-20 | $24.66 | $50.40 | 30,200 | — | — |
| 2021-07-19 | $24.12 | $49.30 | 29,000 | — | — |
| 2021-07-16 | $24.35 | $49.77 | 27,500 | — | — |
| 2021-07-15 | $25.02 | $51.14 | 9,200 | — | — |
| 2021-07-14 | $24.09 | $49.24 | 7,500 | — | — |
| 2021-07-13 | $24.33 | $49.73 | 15,300 | — | — |
| 2021-07-12 | $24.72 | $50.53 | 7,200 | — | — |
| 2021-07-09 | $24.03 | $49.12 | 18,800 | — | — |
| 2021-07-08 | $24.10 | $49.26 | 12,400 | — | — |
| 2021-07-07 | $24.27 | $49.61 | 23,300 | — | — |
| 2021-07-06 | $24.47 | $50.02 | 12,400 | — | — |
| 2021-07-02 | $25.02 | $51.14 | 11,800 | — | — |
| 2021-07-01 | $25.27 | $51.65 | 25,300 | — | — |
| 2021-06-30 | $24.22 | $49.51 | 41,900 | — | — |
| 2021-06-29 | $23.95 | $48.95 | 25,200 | — | — |
| 2021-06-28 | $24.18 | $49.42 | 59,000 | — | — |
| 2021-06-25 | $23.61 | $48.26 | 955,700 | — | — |
| 2021-06-24 | $24.40 | $49.87 | 59,600 | — | — |
| 2021-06-23 | $24.00 | $49.06 | 40,400 | — | — |
| 2021-06-22 | $24.25 | $49.57 | 34,100 | — | — |
| 2021-06-21 | $24.39 | $49.85 | 33,600 | — | — |
| 2021-06-18 | $24.25 | $49.57 | 35,500 | — | — |
| 2021-06-17 | $24.69 | $50.47 | 24,200 | — | — |
| 2021-06-16 | $24.90 | $50.90 | 21,900 | — | — |
| 2021-06-15 | $24.72 | $50.53 | 20,500 | — | — |
| 2021-06-14 | $24.82 | $50.73 | 13,800 | — | — |
| 2021-06-11 | $25.01 | $50.67 | 11,500 | — | — |
| 2021-06-10 | $24.95 | $50.55 | 20,600 | — | — |
| 2021-06-09 | $25.49 | $51.64 | 13,000 | — | — |
| 2021-06-08 | $25.80 | $52.27 | 17,600 | — | — |
| 2021-06-07 | $25.95 | $52.57 | 23,000 | — | — |
| 2021-06-04 | $26.00 | $52.68 | 11,300 | — | — |
| 2021-06-03 | $25.88 | $52.43 | 14,100 | — | — |
| 2021-06-02 | $25.85 | $52.37 | 13,400 | — | — |
| 2021-06-01 | $26.01 | $52.70 | 8,200 | — | — |
| 2021-05-28 | $25.75 | $52.17 | 6,900 | — | — |
| 2021-05-27 | $25.97 | $52.62 | 9,200 | — | — |
| 2021-05-26 | $25.92 | $52.51 | 11,000 | — | — |
| 2021-05-25 | $25.75 | $52.17 | 34,800 | — | — |
| 2021-05-24 | $26.17 | $53.02 | 10,900 | — | — |
| 2021-05-21 | $25.64 | $51.95 | 8,700 | — | — |
| 2021-05-20 | $26.16 | $53.00 | 23,500 | — | — |
| 2021-05-19 | $25.45 | $51.56 | 12,200 | — | — |
| 2021-05-18 | $25.83 | $52.33 | 16,700 | — | — |
| 2021-05-17 | $25.89 | $52.45 | 7,000 | — | — |
| 2021-05-14 | $25.79 | $52.25 | 12,800 | — | — |
| 2021-05-13 | $25.50 | $51.66 | 13,400 | — | — |
| 2021-05-12 | $24.99 | $50.63 | 25,100 | — | — |
| 2021-05-11 | $24.78 | $50.20 | 13,500 | — | — |
| 2021-05-10 | $25.46 | $51.58 | 23,000 | — | — |
| 2021-05-07 | $25.02 | $50.69 | 31,400 | — | — |
| 2021-05-06 | $25.24 | $51.14 | 16,200 | — | — |
| 2021-05-05 | $25.13 | $50.91 | 27,600 | — | — |
| 2021-05-04 | $25.10 | $50.85 | 20,300 | — | — |
| 2021-05-03 | $25.22 | $51.10 | 23,400 | — | — |
| 2021-04-30 | $24.54 | $49.72 | 35,300 | — | — |
| 2021-04-29 | $24.47 | $49.58 | 35,800 | — | — |
| 2021-04-28 | $23.97 | $48.56 | 23,700 | — | — |
| 2021-04-27 | $23.95 | $48.52 | 28,000 | — | — |
| 2021-04-26 | $23.90 | $48.42 | 21,900 | — | — |
| 2021-04-23 | $23.76 | $48.14 | 25,000 | — | — |
| 2021-04-22 | $23.76 | $48.14 | 22,200 | — | — |
| 2021-04-21 | $23.54 | $47.69 | 10,900 | — | — |
| 2021-04-20 | $23.41 | $47.43 | 39,800 | — | — |
| 2021-04-19 | $23.60 | $47.81 | 19,400 | — | — |
| 2021-04-16 | $23.80 | $48.22 | 23,100 | — | — |
| 2021-04-15 | $23.65 | $47.91 | 14,300 | — | — |
| 2021-04-14 | $23.58 | $47.77 | 12,800 | — | — |
| 2021-04-13 | $23.58 | $47.77 | 10,700 | — | — |
| 2021-04-12 | $23.15 | $46.90 | 21,400 | — | — |
| 2021-04-09 | $23.30 | $47.21 | 23,500 | — | — |
| 2021-04-08 | $23.97 | $48.56 | 16,000 | — | — |
| 2021-04-07 | $23.31 | $47.23 | 29,000 | — | — |
| 2021-04-06 | $24.46 | $49.56 | 24,700 | — | — |
| 2021-04-05 | $24.00 | $48.62 | 21,400 | — | — |
| 2021-04-01 | $24.87 | $50.39 | 20,400 | — | — |
| 2021-03-31 | $24.05 | $48.73 | 44,300 | — | — |
| 2021-03-30 | $26.06 | $52.80 | 26,300 | — | — |
| 2021-03-29 | $25.00 | $50.65 | 15,900 | — | — |
| 2021-03-26 | $25.30 | $51.26 | 7,000 | — | — |
| 2021-03-25 | $25.20 | $51.06 | 13,400 | — | — |
| 2021-03-24 | $24.65 | $49.94 | 18,000 | — | — |
| 2021-03-23 | $24.80 | $50.24 | 28,400 | — | — |
| 2021-03-22 | $25.12 | $50.89 | 35,600 | — | — |
| 2021-03-19 | $26.60 | $53.89 | 55,800 | — | — |
| 2021-03-18 | $26.68 | $54.05 | 9,400 | — | — |
| 2021-03-17 | $28.04 | $56.81 | 4,000 | — | — |
| 2021-03-16 | $27.90 | $56.53 | 9,100 | — | — |
| 2021-03-15 | $28.88 | $58.51 | 8,600 | — | — |
| 2021-03-12 | $29.70 | $60.17 | 9,200 | — | — |
| 2021-03-11 | $29.83 | $59.99 | 8,700 | — | — |
| 2021-03-10 | $29.70 | $59.73 | 10,800 | — | — |
| 2021-03-09 | $28.84 | $58.00 | 12,900 | — | — |
| 2021-03-08 | $27.88 | $56.07 | 9,700 | — | — |
| 2021-03-05 | $27.37 | $55.04 | 9,100 | — | — |
| 2021-03-04 | $26.30 | $52.89 | 20,900 | — | — |
| 2021-03-03 | $26.53 | $53.35 | 7,900 | — | — |
| 2021-03-02 | $25.75 | $51.78 | 7,300 | — | — |
| 2021-03-01 | $25.97 | $52.23 | 7,500 | — | — |
| 2021-02-26 | $25.38 | $51.04 | 12,400 | — | — |
| 2021-02-25 | $25.31 | $50.90 | 7,800 | — | — |
| 2021-02-24 | $26.25 | $52.79 | 15,900 | — | — |
| 2021-02-23 | $25.69 | $51.66 | 8,600 | — | — |
| 2021-02-22 | $25.75 | $51.78 | 7,100 | — | — |
| 2021-02-19 | $25.96 | $52.21 | 8,000 | — | — |
| 2021-02-18 | $25.69 | $51.66 | 11,200 | — | — |
| 2021-02-17 | $26.10 | $52.49 | 5,800 | — | — |
| 2021-02-16 | $26.10 | $52.49 | 4,700 | — | — |
| 2021-02-12 | $26.11 | $52.51 | 9,200 | — | — |
| 2021-02-11 | $26.09 | $52.47 | 5,800 | — | — |
| 2021-02-10 | $26.20 | $52.69 | 4,500 | — | — |
| 2021-02-09 | $26.30 | $52.89 | 12,100 | — | — |
| 2021-02-08 | $27.06 | $54.42 | 4,800 | — | — |
| 2021-02-05 | $26.90 | $54.10 | 2,600 | — | — |
| 2021-02-04 | $27.05 | $54.40 | 6,100 | — | — |
| 2021-02-03 | $25.78 | $51.85 | 10,200 | — | — |
| 2021-02-02 | $25.93 | $52.15 | 7,700 | — | — |
| 2021-02-01 | $25.03 | $50.34 | 11,700 | — | — |
| 2021-01-29 | $25.74 | $51.76 | 8,300 | — | — |
| 2021-01-28 | $26.90 | $54.10 | 9,800 | — | — |
| 2021-01-27 | $25.73 | $51.74 | 15,300 | — | — |
| 2021-01-26 | $27.69 | $55.69 | 14,500 | — | — |
| 2021-01-25 | $28.17 | $56.65 | 8,300 | — | — |
| 2021-01-22 | $28.29 | $56.89 | 13,200 | — | — |
| 2021-01-21 | $26.84 | $53.98 | 6,700 | — | — |
| 2021-01-20 | $29.25 | $58.82 | 10,400 | — | — |
| 2021-01-19 | $30.36 | $61.06 | 4,200 | — | — |
| 2021-01-15 | $30.81 | $61.96 | 5,400 | — | — |
| 2021-01-14 | $30.60 | $61.54 | 4,400 | — | — |
| 2021-01-13 | $30.10 | $60.53 | 3,300 | — | — |
| 2021-01-12 | $31.26 | $62.87 | 4,700 | — | — |
| 2021-01-11 | $30.60 | $61.54 | 2,100 | — | — |
| 2021-01-08 | $31.15 | $62.64 | 2,200 | — | — |
| 2021-01-07 | $31.11 | $62.56 | 5,400 | — | — |
| 2021-01-06 | $30.81 | $61.96 | 20,700 | — | — |
| 2021-01-05 | $29.25 | $58.82 | 11,600 | — | — |
| 2021-01-04 | $29.06 | $58.44 | 13,900 | — | — |