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
- 2014-05-29 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 | $22.83 | $81.73 | 504,400 | — | — |
| 2021-12-30 | $22.79 | $81.59 | 866,200 | — | — |
| 2021-12-29 | $22.85 | $80.86 | 656,600 | — | — |
| 2021-12-28 | $22.62 | $80.04 | 352,400 | — | — |
| 2021-12-27 | $22.55 | $79.80 | 449,400 | — | — |
| 2021-12-23 | $22.43 | $79.37 | 427,600 | — | — |
| 2021-12-22 | $22.54 | $79.76 | 825,600 | — | — |
| 2021-12-21 | $22.10 | $78.20 | 887,700 | — | — |
| 2021-12-20 | $21.72 | $76.86 | 1,197,500 | — | — |
| 2021-12-17 | $22.19 | $78.52 | 2,587,100 | — | — |
| 2021-12-16 | $21.54 | $76.22 | 1,334,200 | — | — |
| 2021-12-15 | $21.24 | $75.16 | 1,624,200 | — | — |
| 2021-12-14 | $21.31 | $75.41 | 1,109,600 | — | — |
| 2021-12-13 | $21.65 | $76.61 | 1,253,100 | — | — |
| 2021-12-10 | $21.08 | $74.59 | 1,734,800 | — | — |
| 2021-12-09 | $22.46 | $79.48 | 686,500 | — | — |
| 2021-12-08 | $22.65 | $80.15 | 994,700 | — | — |
| 2021-12-07 | $22.16 | $78.42 | 1,815,900 | — | — |
| 2021-12-06 | $22.25 | $78.73 | 2,664,500 | — | — |
| 2021-12-03 | $20.73 | $73.35 | 969,100 | — | — |
| 2021-12-02 | $20.74 | $73.39 | 1,322,900 | — | — |
| 2021-12-01 | $20.00 | $70.77 | 1,111,900 | — | — |
| 2021-11-30 | $20.21 | $71.51 | 1,339,700 | — | — |
| 2021-11-29 | $20.18 | $71.41 | 1,028,200 | — | — |
| 2021-11-26 | $19.83 | $70.17 | 427,600 | — | — |
| 2021-11-24 | $20.71 | $73.28 | 300,600 | — | — |
| 2021-11-23 | $20.62 | $72.97 | 586,300 | — | — |
| 2021-11-22 | $20.85 | $73.78 | 657,500 | — | — |
| 2021-11-19 | $20.69 | $73.21 | 813,100 | — | — |
| 2021-11-18 | $20.72 | $73.32 | 627,300 | — | — |
| 2021-11-17 | $20.89 | $73.92 | 641,600 | — | — |
| 2021-11-16 | $20.77 | $73.50 | 456,500 | — | — |
| 2021-11-15 | $20.83 | $73.71 | 572,300 | — | — |
| 2021-11-12 | $20.76 | $73.46 | 739,100 | — | — |
| 2021-11-11 | $21.01 | $74.35 | 522,900 | — | — |
| 2021-11-10 | $21.33 | $75.48 | 590,600 | — | — |
| 2021-11-09 | $21.13 | $74.77 | 1,122,200 | — | — |
| 2021-11-08 | $20.74 | $73.39 | 759,600 | — | — |
| 2021-11-05 | $21.10 | $74.66 | 681,400 | — | — |
| 2021-11-04 | $20.16 | $71.34 | 577,600 | — | — |
| 2021-11-03 | $20.73 | $73.35 | 771,900 | — | — |
| 2021-11-02 | $20.58 | $72.82 | 662,900 | — | — |
| 2021-11-01 | $21.11 | $74.70 | 746,100 | — | — |
| 2021-10-29 | $20.75 | $73.43 | 829,400 | — | — |
| 2021-10-28 | $21.50 | $76.08 | 703,500 | — | — |
| 2021-10-27 | $21.09 | $74.63 | 317,900 | — | — |
| 2021-10-26 | $21.14 | $74.81 | 351,200 | — | — |
| 2021-10-25 | $21.05 | $74.49 | 384,700 | — | — |
| 2021-10-22 | $21.33 | $75.48 | 426,700 | — | — |
| 2021-10-21 | $21.45 | $75.90 | 524,200 | — | — |
| 2021-10-20 | $21.47 | $75.97 | 354,900 | — | — |
| 2021-10-19 | $21.29 | $75.34 | 369,500 | — | — |
| 2021-10-18 | $21.30 | $75.37 | 342,500 | — | — |
| 2021-10-15 | $21.30 | $75.37 | 554,800 | — | — |
| 2021-10-14 | $21.03 | $74.42 | 456,900 | — | — |
| 2021-10-13 | $20.73 | $73.35 | 506,000 | — | — |
| 2021-10-12 | $20.55 | $72.72 | 652,300 | — | — |
| 2021-10-11 | $20.28 | $71.76 | 462,500 | — | — |
| 2021-10-08 | $20.43 | $72.29 | 407,000 | — | — |
| 2021-10-07 | $20.26 | $71.69 | 590,600 | — | — |
| 2021-10-06 | $20.19 | $71.44 | 646,600 | — | — |
| 2021-10-05 | $19.94 | $70.56 | 733,100 | — | — |
| 2021-10-04 | $20.48 | $72.47 | 306,500 | — | — |
| 2021-10-01 | $20.62 | $72.97 | 544,900 | — | — |
| 2021-09-30 | $20.32 | $71.90 | 934,800 | — | — |
| 2021-09-29 | $20.65 | $73.07 | 731,300 | — | — |
| 2021-09-28 | $20.64 | $72.10 | 623,500 | — | — |
| 2021-09-27 | $20.77 | $72.55 | 676,600 | — | — |
| 2021-09-24 | $21.12 | $73.78 | 603,800 | — | — |
| 2021-09-23 | $21.45 | $74.93 | 615,700 | — | — |
| 2021-09-22 | $21.35 | $74.58 | 532,200 | — | — |
| 2021-09-21 | $21.50 | $75.10 | 439,100 | — | — |
| 2021-09-20 | $21.51 | $75.14 | 878,500 | — | — |
| 2021-09-17 | $22.06 | $77.06 | 1,877,900 | — | — |
| 2021-09-16 | $21.73 | $75.91 | 712,600 | — | — |
| 2021-09-15 | $21.58 | $75.38 | 883,400 | — | — |
| 2021-09-14 | $21.79 | $76.12 | 889,900 | — | — |
| 2021-09-13 | $21.88 | $76.43 | 580,400 | — | — |
| 2021-09-10 | $21.71 | $75.84 | 426,300 | — | — |
| 2021-09-09 | $22.04 | $76.99 | 419,000 | — | — |
| 2021-09-08 | $22.29 | $77.86 | 408,600 | — | — |
| 2021-09-07 | $22.08 | $77.13 | 329,000 | — | — |
| 2021-09-03 | $22.32 | $77.97 | 421,600 | — | — |
| 2021-09-02 | $22.50 | $78.60 | 474,500 | — | — |
| 2021-09-01 | $22.35 | $78.07 | 538,100 | — | — |
| 2021-08-31 | $21.99 | $76.81 | 494,400 | — | — |
| 2021-08-30 | $21.83 | $76.26 | 355,600 | — | — |
| 2021-08-27 | $21.72 | $75.87 | 440,000 | — | — |
| 2021-08-26 | $21.40 | $74.75 | 228,300 | — | — |
| 2021-08-25 | $21.76 | $76.01 | 444,100 | — | — |
| 2021-08-24 | $21.90 | $76.50 | 355,200 | — | — |
| 2021-08-23 | $21.60 | $75.45 | 359,300 | — | — |
| 2021-08-20 | $21.43 | $74.86 | 421,200 | — | — |
| 2021-08-19 | $21.39 | $74.72 | 676,500 | — | — |
| 2021-08-18 | $21.63 | $75.56 | 715,700 | — | — |
| 2021-08-17 | $22.14 | $77.34 | 375,200 | — | — |
| 2021-08-16 | $21.93 | $76.60 | 410,100 | — | — |
| 2021-08-13 | $22.27 | $77.79 | 548,200 | — | — |
| 2021-08-12 | $21.90 | $76.50 | 1,022,100 | — | — |
| 2021-08-11 | $22.25 | $77.72 | 791,500 | — | — |
| 2021-08-10 | $22.53 | $78.70 | 383,400 | — | — |
| 2021-08-09 | $23.09 | $80.66 | 362,100 | — | — |
| 2021-08-06 | $23.39 | $81.70 | 477,000 | — | — |
| 2021-08-05 | $23.43 | $81.84 | 715,800 | — | — |
| 2021-08-04 | $22.77 | $79.54 | 605,900 | — | — |
| 2021-08-03 | $23.74 | $82.93 | 789,400 | — | — |
| 2021-08-02 | $23.84 | $83.28 | 378,200 | — | — |
| 2021-07-30 | $24.12 | $84.25 | 499,900 | — | — |
| 2021-07-29 | $24.08 | $84.12 | 343,300 | — | — |
| 2021-07-28 | $24.05 | $84.01 | 431,000 | — | — |
| 2021-07-27 | $24.26 | $84.74 | 296,600 | — | — |
| 2021-07-26 | $24.10 | $84.19 | 437,000 | — | — |
| 2021-07-23 | $24.32 | $84.95 | 255,600 | — | — |
| 2021-07-22 | $24.10 | $84.19 | 415,100 | — | — |
| 2021-07-21 | $24.41 | $85.27 | 546,500 | — | — |
| 2021-07-20 | $24.10 | $84.19 | 563,000 | — | — |
| 2021-07-19 | $23.39 | $81.70 | 655,700 | — | — |
| 2021-07-16 | $23.81 | $83.17 | 343,500 | — | — |
| 2021-07-15 | $23.53 | $82.19 | 410,400 | — | — |
| 2021-07-14 | $23.60 | $82.44 | 519,000 | — | — |
| 2021-07-13 | $23.64 | $82.58 | 346,100 | — | — |
| 2021-07-12 | $24.07 | $84.08 | 450,500 | — | — |
| 2021-07-09 | $23.74 | $82.93 | 341,200 | — | — |
| 2021-07-08 | $23.27 | $81.29 | 409,900 | — | — |
| 2021-07-07 | $23.66 | $82.65 | 428,700 | — | — |
| 2021-07-06 | $23.97 | $83.73 | 750,300 | — | — |
| 2021-07-02 | $23.62 | $82.51 | 472,400 | — | — |
| 2021-07-01 | $23.65 | $82.61 | 896,800 | — | — |
| 2021-06-30 | $23.23 | $81.15 | 500,200 | — | — |
| 2021-06-29 | $23.24 | $81.18 | 356,400 | — | — |
| 2021-06-28 | $23.36 | $80.67 | 650,000 | — | — |
| 2021-06-25 | $23.91 | $82.57 | 1,736,700 | — | — |
| 2021-06-24 | $23.66 | $81.71 | 428,200 | — | — |
| 2021-06-23 | $23.22 | $80.19 | 689,200 | — | — |
| 2021-06-22 | $23.23 | $80.23 | 260,000 | — | — |
| 2021-06-21 | $23.21 | $80.16 | 592,600 | — | — |
| 2021-06-18 | $22.91 | $79.12 | 1,038,500 | — | — |
| 2021-06-17 | $23.59 | $81.47 | 605,400 | — | — |
| 2021-06-16 | $23.74 | $81.99 | 686,900 | — | — |
| 2021-06-15 | $23.62 | $81.57 | 338,700 | — | — |
| 2021-06-14 | $23.97 | $82.78 | 555,700 | — | — |
| 2021-06-11 | $23.75 | $82.02 | 634,900 | — | — |
| 2021-06-10 | $23.92 | $82.61 | 636,200 | — | — |
| 2021-06-09 | $23.71 | $81.88 | 381,800 | — | — |
| 2021-06-08 | $23.41 | $80.85 | 394,100 | — | — |
| 2021-06-07 | $23.45 | $80.99 | 510,100 | — | — |
| 2021-06-04 | $23.21 | $80.16 | 390,600 | — | — |
| 2021-06-03 | $23.08 | $79.71 | 574,000 | — | — |
| 2021-06-02 | $23.78 | $82.12 | 448,700 | — | — |
| 2021-06-01 | $23.92 | $82.61 | 634,300 | — | — |
| 2021-05-28 | $23.28 | $80.40 | 516,200 | — | — |
| 2021-05-27 | $23.05 | $79.60 | 560,400 | — | — |
| 2021-05-26 | $23.07 | $79.67 | 386,800 | — | — |
| 2021-05-25 | $23.05 | $79.60 | 612,700 | — | — |
| 2021-05-24 | $23.16 | $79.98 | 567,300 | — | — |
| 2021-05-21 | $22.95 | $79.26 | 1,322,100 | — | — |
| 2021-05-20 | $23.12 | $79.85 | 552,200 | — | — |
| 2021-05-19 | $22.92 | $79.15 | 1,151,200 | — | — |
| 2021-05-18 | $22.53 | $77.81 | 403,600 | — | — |
| 2021-05-17 | $22.67 | $78.29 | 429,600 | — | — |
| 2021-05-14 | $22.68 | $78.33 | 427,600 | — | — |
| 2021-05-13 | $22.62 | $78.12 | 609,100 | — | — |
| 2021-05-12 | $22.26 | $76.88 | 580,400 | — | — |
| 2021-05-11 | $22.81 | $78.78 | 505,300 | — | — |
| 2021-05-10 | $23.12 | $79.85 | 642,800 | — | — |
| 2021-05-07 | $23.09 | $79.76 | 741,200 | — | — |
| 2021-05-06 | $22.79 | $78.71 | 555,300 | — | — |
| 2021-05-05 | $22.45 | $77.53 | 683,300 | — | — |
| 2021-05-04 | $23.25 | $80.29 | 881,400 | — | — |
| 2021-05-03 | $24.04 | $83.02 | 737,300 | — | — |
| 2021-04-30 | $24.18 | $83.51 | 1,001,900 | — | — |
| 2021-04-29 | $24.14 | $83.37 | 419,800 | — | — |
| 2021-04-28 | $24.43 | $84.37 | 498,300 | — | — |
| 2021-04-27 | $24.32 | $83.99 | 371,200 | — | — |
| 2021-04-26 | $24.57 | $84.85 | 483,500 | — | — |
| 2021-04-23 | $24.39 | $84.23 | 493,100 | — | — |
| 2021-04-22 | $24.07 | $83.13 | 399,500 | — | — |
| 2021-04-21 | $24.31 | $83.96 | 585,200 | — | — |
| 2021-04-20 | $23.99 | $82.85 | 359,400 | — | — |
| 2021-04-19 | $23.81 | $82.23 | 651,300 | — | — |
| 2021-04-16 | $23.88 | $82.47 | 316,500 | — | — |
| 2021-04-15 | $23.96 | $82.75 | 318,900 | — | — |
| 2021-04-14 | $23.79 | $82.16 | 439,300 | — | — |
| 2021-04-13 | $23.93 | $82.64 | 522,800 | — | — |
| 2021-04-12 | $23.96 | $82.75 | 581,700 | — | — |
| 2021-04-09 | $24.06 | $83.09 | 422,600 | — | — |
| 2021-04-08 | $24.29 | $83.89 | 584,100 | — | — |
| 2021-04-07 | $24.22 | $83.64 | 419,000 | — | — |
| 2021-04-06 | $24.39 | $84.21 | 576,200 | — | — |
| 2021-04-05 | $24.30 | $83.90 | 577,600 | — | — |
| 2021-04-01 | $24.28 | $83.85 | 700,800 | — | — |
| 2021-03-31 | $23.29 | $80.42 | 851,400 | — | — |
| 2021-03-30 | $23.28 | $80.40 | 453,100 | — | — |
| 2021-03-29 | $23.64 | $80.73 | 511,000 | — | — |
| 2021-03-26 | $23.79 | $81.24 | 391,700 | — | — |
| 2021-03-25 | $23.42 | $79.98 | 426,200 | — | — |
| 2021-03-24 | $23.33 | $79.67 | 393,500 | — | — |
| 2021-03-23 | $23.57 | $80.49 | 553,000 | — | — |
| 2021-03-22 | $23.40 | $79.91 | 481,400 | — | — |
| 2021-03-19 | $23.84 | $81.41 | 1,342,100 | — | — |
| 2021-03-18 | $24.00 | $81.96 | 558,600 | — | — |
| 2021-03-17 | $24.43 | $83.42 | 540,900 | — | — |
| 2021-03-16 | $24.03 | $82.06 | 688,700 | — | — |
| 2021-03-15 | $24.80 | $84.69 | 1,087,200 | — | — |
| 2021-03-12 | $23.90 | $81.61 | 1,268,400 | — | — |
| 2021-03-11 | $23.10 | $78.88 | 715,800 | — | — |
| 2021-03-10 | $23.11 | $78.92 | 799,600 | — | — |
| 2021-03-09 | $23.14 | $79.02 | 644,000 | — | — |
| 2021-03-08 | $22.91 | $78.23 | 590,100 | — | — |
| 2021-03-05 | $22.75 | $77.69 | 552,100 | — | — |
| 2021-03-04 | $22.73 | $77.62 | 606,900 | — | — |
| 2021-03-03 | $22.48 | $76.77 | 524,900 | — | — |
| 2021-03-02 | $22.36 | $76.36 | 443,100 | — | — |
| 2021-03-01 | $22.82 | $77.93 | 691,700 | — | — |
| 2021-02-26 | $22.18 | $75.74 | 882,500 | — | — |
| 2021-02-25 | $22.08 | $75.40 | 346,100 | — | — |
| 2021-02-24 | $22.93 | $78.30 | 605,400 | — | — |
| 2021-02-23 | $22.57 | $77.07 | 578,300 | — | — |
| 2021-02-22 | $22.41 | $76.53 | 627,400 | — | — |
| 2021-02-19 | $22.11 | $75.50 | 609,300 | — | — |
| 2021-02-18 | $22.35 | $76.32 | 454,200 | — | — |
| 2021-02-17 | $22.63 | $77.28 | 426,200 | — | — |
| 2021-02-16 | $22.37 | $76.39 | 551,200 | — | — |
| 2021-02-12 | $23.05 | $78.71 | 433,300 | — | — |
| 2021-02-11 | $23.23 | $79.33 | 628,500 | — | — |
| 2021-02-10 | $23.10 | $78.88 | 815,600 | — | — |
| 2021-02-09 | $23.21 | $79.26 | 733,900 | — | — |
| 2021-02-08 | $23.18 | $79.16 | 593,000 | — | — |
| 2021-02-05 | $23.48 | $80.18 | 434,100 | — | — |
| 2021-02-04 | $23.53 | $80.35 | 439,000 | — | — |
| 2021-02-03 | $23.08 | $78.81 | 543,800 | — | — |
| 2021-02-02 | $23.34 | $79.70 | 287,500 | — | — |
| 2021-02-01 | $23.28 | $79.50 | 406,900 | — | — |
| 2021-01-29 | $22.46 | $76.70 | 856,100 | — | — |
| 2021-01-28 | $22.79 | $77.82 | 702,900 | — | — |
| 2021-01-27 | $22.48 | $76.77 | 906,100 | — | — |
| 2021-01-26 | $23.19 | $79.19 | 439,900 | — | — |
| 2021-01-25 | $23.06 | $78.75 | 565,900 | — | — |
| 2021-01-22 | $23.01 | $78.57 | 473,900 | — | — |
| 2021-01-21 | $22.71 | $77.55 | 479,000 | — | — |
| 2021-01-20 | $22.68 | $77.45 | 343,700 | — | — |
| 2021-01-19 | $22.39 | $76.46 | 516,600 | — | — |
| 2021-01-15 | $22.44 | $76.63 | 818,000 | — | — |
| 2021-01-14 | $22.54 | $76.97 | 651,400 | — | — |
| 2021-01-13 | $22.98 | $78.47 | 426,600 | — | — |
| 2021-01-12 | $22.75 | $77.69 | 451,000 | — | — |
| 2021-01-11 | $22.32 | $76.22 | 608,600 | — | — |
| 2021-01-08 | $22.40 | $76.49 | 718,200 | — | — |
| 2021-01-07 | $21.90 | $74.77 | 671,600 | — | — |
| 2021-01-06 | $22.71 | $77.55 | 1,423,600 | — | — |
| 2021-01-05 | $22.08 | $75.40 | 792,700 | — | — |
| 2021-01-04 | $21.42 | $73.15 | 760,300 | — | — |