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
- 2008-01-02 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 | $22.82 | $26.27 | 336,900 | — | — |
| 2021-12-30 | $22.60 | $26.02 | 403,400 | — | — |
| 2021-12-29 | $22.80 | $26.25 | 341,000 | — | — |
| 2021-12-28 | $22.73 | $26.17 | 398,400 | — | — |
| 2021-12-27 | $22.75 | $26.19 | 386,800 | — | — |
| 2021-12-23 | $22.50 | $25.91 | 388,200 | — | — |
| 2021-12-22 | $22.15 | $25.50 | 527,600 | — | — |
| 2021-12-21 | $21.88 | $25.19 | 1,006,700 | — | — |
| 2021-12-20 | $21.05 | $24.24 | 1,425,800 | — | — |
| 2021-12-17 | $21.91 | $25.23 | 2,192,300 | — | — |
| 2021-12-16 | $21.66 | $24.94 | 1,224,600 | — | — |
| 2021-12-15 | $22.19 | $25.55 | 1,181,100 | — | — |
| 2021-12-14 | $21.92 | $25.24 | 1,300,600 | — | — |
| 2021-12-13 | $21.80 | $25.10 | 1,147,400 | — | — |
| 2021-12-10 | $22.34 | $25.72 | 1,103,900 | — | — |
| 2021-12-09 | $22.64 | $26.07 | 697,600 | — | — |
| 2021-12-08 | $23.27 | $26.79 | 978,800 | — | — |
| 2021-12-07 | $23.32 | $26.85 | 704,500 | — | — |
| 2021-12-06 | $22.84 | $26.30 | 1,151,600 | — | — |
| 2021-12-03 | $22.43 | $25.83 | 1,347,900 | — | — |
| 2021-12-02 | $22.71 | $26.15 | 947,100 | — | — |
| 2021-12-01 | $21.52 | $24.78 | 1,226,100 | — | — |
| 2021-11-30 | $21.50 | $24.75 | 1,765,100 | — | — |
| 2021-11-29 | $22.18 | $25.54 | 1,033,000 | — | — |
| 2021-11-26 | $22.72 | $26.16 | 926,600 | — | — |
| 2021-11-24 | $23.97 | $27.60 | 572,300 | — | — |
| 2021-11-23 | $24.44 | $28.14 | 1,368,100 | — | — |
| 2021-11-22 | $24.29 | $27.97 | 963,500 | — | — |
| 2021-11-19 | $23.61 | $27.18 | 1,456,200 | — | — |
| 2021-11-18 | $23.86 | $27.47 | 1,690,400 | — | — |
| 2021-11-17 | $23.41 | $26.95 | 1,179,400 | — | — |
| 2021-11-16 | $23.93 | $27.55 | 909,000 | — | — |
| 2021-11-15 | $23.98 | $27.61 | 631,100 | — | — |
| 2021-11-12 | $24.14 | $27.79 | 1,072,900 | — | — |
| 2021-11-11 | $23.42 | $26.97 | 1,182,400 | — | — |
| 2021-11-10 | $22.53 | $25.94 | 721,500 | — | — |
| 2021-11-09 | $23.11 | $26.61 | 730,800 | — | — |
| 2021-11-08 | $23.41 | $26.95 | 739,900 | — | — |
| 2021-11-05 | $23.58 | $27.15 | 781,000 | — | — |
| 2021-11-04 | $23.25 | $26.77 | 605,700 | — | — |
| 2021-11-03 | $23.74 | $27.22 | 968,000 | — | — |
| 2021-11-02 | $22.56 | $25.87 | 747,300 | — | — |
| 2021-11-01 | $22.87 | $26.22 | 1,077,200 | — | — |
| 2021-10-29 | $22.19 | $25.44 | 1,673,300 | — | — |
| 2021-10-28 | $22.58 | $25.89 | 1,365,300 | — | — |
| 2021-10-27 | $22.20 | $25.45 | 1,897,100 | — | — |
| 2021-10-26 | $22.11 | $25.35 | 4,718,500 | — | — |
| 2021-10-25 | $25.18 | $28.87 | 915,800 | — | — |
| 2021-10-22 | $24.42 | $28.00 | 697,300 | — | — |
| 2021-10-21 | $25.38 | $29.10 | 489,400 | — | — |
| 2021-10-20 | $25.04 | $28.71 | 842,600 | — | — |
| 2021-10-19 | $24.41 | $27.99 | 379,700 | — | — |
| 2021-10-18 | $24.27 | $27.83 | 520,200 | — | — |
| 2021-10-15 | $25.08 | $28.75 | 865,700 | — | — |
| 2021-10-14 | $24.73 | $28.35 | 493,900 | — | — |
| 2021-10-13 | $24.28 | $27.84 | 633,600 | — | — |
| 2021-10-12 | $24.50 | $28.09 | 409,800 | — | — |
| 2021-10-11 | $24.34 | $27.91 | 691,100 | — | — |
| 2021-10-08 | $24.52 | $28.11 | 941,600 | — | — |
| 2021-10-07 | $24.15 | $27.69 | 1,184,100 | — | — |
| 2021-10-06 | $22.99 | $26.36 | 669,800 | — | — |
| 2021-10-05 | $23.61 | $27.07 | 929,700 | — | — |
| 2021-10-04 | $23.44 | $26.87 | 1,365,400 | — | — |
| 2021-10-01 | $23.75 | $27.23 | 1,457,300 | — | — |
| 2021-09-30 | $22.24 | $25.50 | 1,358,200 | — | — |
| 2021-09-29 | $23.31 | $26.73 | 1,273,800 | — | — |
| 2021-09-28 | $23.50 | $26.94 | 777,900 | — | — |
| 2021-09-27 | $24.14 | $27.68 | 1,600,300 | — | — |
| 2021-09-24 | $23.14 | $26.53 | 1,289,500 | — | — |
| 2021-09-23 | $22.68 | $26.00 | 781,700 | — | — |
| 2021-09-22 | $21.71 | $24.89 | 658,000 | — | — |
| 2021-09-21 | $20.90 | $23.96 | 966,900 | — | — |
| 2021-09-20 | $21.04 | $24.12 | 1,234,700 | — | — |
| 2021-09-17 | $22.01 | $25.23 | 2,439,600 | — | — |
| 2021-09-16 | $22.62 | $25.93 | 1,089,100 | — | — |
| 2021-09-15 | $22.61 | $25.92 | 774,400 | — | — |
| 2021-09-14 | $21.92 | $25.13 | 841,700 | — | — |
| 2021-09-13 | $22.20 | $25.45 | 882,300 | — | — |
| 2021-09-10 | $21.40 | $24.54 | 1,025,600 | — | — |
| 2021-09-09 | $21.14 | $24.24 | 1,239,200 | — | — |
| 2021-09-08 | $21.69 | $24.87 | 922,600 | — | — |
| 2021-09-07 | $22.52 | $25.82 | 570,200 | — | — |
| 2021-09-03 | $22.78 | $26.12 | 584,100 | — | — |
| 2021-09-02 | $23.05 | $26.43 | 807,500 | — | — |
| 2021-09-01 | $23.01 | $26.38 | 548,100 | — | — |
| 2021-08-31 | $23.26 | $26.67 | 598,700 | — | — |
| 2021-08-30 | $23.45 | $26.89 | 485,900 | — | — |
| 2021-08-27 | $23.86 | $27.36 | 566,400 | — | — |
| 2021-08-26 | $22.90 | $26.26 | 433,100 | — | — |
| 2021-08-25 | $23.36 | $26.78 | 569,900 | — | — |
| 2021-08-24 | $23.26 | $26.67 | 389,300 | — | — |
| 2021-08-23 | $22.77 | $26.11 | 463,000 | — | — |
| 2021-08-20 | $22.48 | $25.77 | 631,600 | — | — |
| 2021-08-19 | $22.45 | $25.74 | 869,900 | — | — |
| 2021-08-18 | $23.46 | $26.90 | 697,600 | — | — |
| 2021-08-17 | $23.42 | $26.85 | 904,300 | — | — |
| 2021-08-16 | $24.03 | $27.55 | 642,600 | — | — |
| 2021-08-13 | $24.05 | $27.57 | 305,900 | — | — |
| 2021-08-12 | $24.26 | $27.81 | 769,200 | — | — |
| 2021-08-11 | $24.59 | $28.08 | 775,200 | — | — |
| 2021-08-10 | $24.07 | $27.48 | 594,500 | — | — |
| 2021-08-09 | $23.66 | $27.02 | 1,118,500 | — | — |
| 2021-08-06 | $23.78 | $27.15 | 783,200 | — | — |
| 2021-08-05 | $23.25 | $26.55 | 765,200 | — | — |
| 2021-08-04 | $22.98 | $26.24 | 974,500 | — | — |
| 2021-08-03 | $23.87 | $27.26 | 821,900 | — | — |
| 2021-08-02 | $23.59 | $26.94 | 1,394,000 | — | — |
| 2021-07-30 | $24.16 | $27.59 | 1,094,200 | — | — |
| 2021-07-29 | $23.80 | $27.18 | 779,100 | — | — |
| 2021-07-28 | $23.09 | $26.37 | 595,100 | — | — |
| 2021-07-27 | $22.73 | $25.95 | 524,300 | — | — |
| 2021-07-26 | $23.20 | $26.49 | 554,300 | — | — |
| 2021-07-23 | $22.80 | $26.03 | 638,100 | — | — |
| 2021-07-22 | $22.65 | $25.86 | 727,200 | — | — |
| 2021-07-21 | $23.44 | $26.77 | 724,800 | — | — |
| 2021-07-20 | $23.23 | $26.53 | 1,174,300 | — | — |
| 2021-07-19 | $22.05 | $25.18 | 1,826,100 | — | — |
| 2021-07-16 | $22.37 | $25.54 | 2,216,900 | — | — |
| 2021-07-15 | $23.20 | $26.49 | 1,598,600 | — | — |
| 2021-07-14 | $23.12 | $26.40 | 964,200 | — | — |
| 2021-07-13 | $23.02 | $26.29 | 1,577,600 | — | — |
| 2021-07-12 | $23.05 | $26.32 | 629,200 | — | — |
| 2021-07-09 | $23.00 | $26.26 | 843,400 | — | — |
| 2021-07-08 | $21.99 | $25.11 | 798,400 | — | — |
| 2021-07-07 | $22.41 | $25.59 | 944,300 | — | — |
| 2021-07-06 | $22.76 | $25.99 | 818,100 | — | — |
| 2021-07-02 | $23.72 | $27.08 | 498,000 | — | — |
| 2021-07-01 | $24.32 | $27.77 | 705,000 | — | — |
| 2021-06-30 | $23.76 | $27.13 | 776,000 | — | — |
| 2021-06-29 | $23.50 | $26.83 | 671,200 | — | — |
| 2021-06-28 | $23.59 | $26.94 | 669,800 | — | — |
| 2021-06-25 | $23.93 | $27.32 | 4,535,000 | — | — |
| 2021-06-24 | $24.19 | $27.62 | 621,000 | — | — |
| 2021-06-23 | $23.74 | $27.11 | 729,700 | — | — |
| 2021-06-22 | $23.56 | $26.90 | 943,900 | — | — |
| 2021-06-21 | $23.41 | $26.73 | 1,102,700 | — | — |
| 2021-06-18 | $22.96 | $26.22 | 2,407,800 | — | — |
| 2021-06-17 | $23.75 | $27.12 | 1,126,300 | — | — |
| 2021-06-16 | $25.49 | $29.11 | 667,800 | — | — |
| 2021-06-15 | $25.99 | $29.68 | 490,000 | — | — |
| 2021-06-14 | $25.72 | $29.37 | 692,000 | — | — |
| 2021-06-11 | $26.33 | $30.07 | 421,100 | — | — |
| 2021-06-10 | $25.90 | $29.57 | 661,900 | — | — |
| 2021-06-09 | $26.65 | $30.43 | 687,500 | — | — |
| 2021-06-08 | $27.34 | $31.22 | 555,500 | — | — |
| 2021-06-07 | $27.17 | $31.02 | 1,143,700 | — | — |
| 2021-06-04 | $27.90 | $31.86 | 763,300 | — | — |
| 2021-06-03 | $28.01 | $31.98 | 740,000 | — | — |
| 2021-06-02 | $26.97 | $30.80 | 936,000 | — | — |
| 2021-06-01 | $27.82 | $31.77 | 958,700 | — | — |
| 2021-05-28 | $27.13 | $30.98 | 689,500 | — | — |
| 2021-05-27 | $27.33 | $31.21 | 913,300 | — | — |
| 2021-05-26 | $26.24 | $29.96 | 475,400 | — | — |
| 2021-05-25 | $25.76 | $29.41 | 857,900 | — | — |
| 2021-05-24 | $26.36 | $30.10 | 588,900 | — | — |
| 2021-05-21 | $26.72 | $30.51 | 966,400 | — | — |
| 2021-05-20 | $26.04 | $29.73 | 750,300 | — | — |
| 2021-05-19 | $26.32 | $30.05 | 661,400 | — | — |
| 2021-05-18 | $26.88 | $30.69 | 606,200 | — | — |
| 2021-05-17 | $27.80 | $31.74 | 958,800 | — | — |
| 2021-05-14 | $27.37 | $31.25 | 1,118,300 | — | — |
| 2021-05-13 | $26.38 | $30.12 | 789,100 | — | — |
| 2021-05-12 | $25.11 | $28.67 | 828,000 | — | — |
| 2021-05-11 | $26.05 | $29.75 | 685,800 | — | — |
| 2021-05-10 | $26.29 | $30.02 | 739,200 | — | — |
| 2021-05-07 | $26.74 | $30.53 | 651,600 | — | — |
| 2021-05-06 | $26.10 | $29.80 | 769,400 | — | — |
| 2021-05-05 | $25.22 | $28.68 | 1,344,300 | — | — |
| 2021-05-04 | $25.25 | $28.72 | 1,008,300 | — | — |
| 2021-05-03 | $25.78 | $29.32 | 1,483,100 | — | — |
| 2021-04-30 | $25.30 | $28.77 | 1,552,300 | — | — |
| 2021-04-29 | $26.46 | $30.09 | 1,354,700 | — | — |
| 2021-04-28 | $27.71 | $31.52 | 1,143,100 | — | — |
| 2021-04-27 | $27.67 | $31.47 | 723,500 | — | — |
| 2021-04-26 | $27.29 | $31.04 | 1,156,400 | — | — |
| 2021-04-23 | $27.70 | $31.50 | 1,185,000 | — | — |
| 2021-04-22 | $26.79 | $30.47 | 1,181,700 | — | — |
| 2021-04-21 | $26.87 | $30.56 | 813,200 | — | — |
| 2021-04-20 | $25.74 | $29.27 | 805,500 | — | — |
| 2021-04-19 | $26.44 | $30.07 | 1,156,500 | — | — |
| 2021-04-16 | $26.70 | $30.37 | 783,600 | — | — |
| 2021-04-15 | $26.65 | $30.31 | 790,100 | — | — |
| 2021-04-14 | $26.49 | $30.13 | 1,106,900 | — | — |
| 2021-04-13 | $25.56 | $29.07 | 981,300 | — | — |
| 2021-04-12 | $26.65 | $30.31 | 1,251,400 | — | — |
| 2021-04-09 | $25.83 | $29.38 | 2,225,600 | — | — |
| 2021-04-08 | $24.40 | $27.75 | 2,067,700 | — | — |
| 2021-04-07 | $24.29 | $27.63 | 1,311,000 | — | — |
| 2021-04-06 | $25.04 | $28.48 | 1,601,800 | — | — |
| 2021-04-05 | $24.61 | $27.99 | 816,900 | — | — |
| 2021-04-01 | $24.57 | $27.94 | 1,255,700 | — | — |
| 2021-03-31 | $24.33 | $27.67 | 1,074,000 | — | — |
| 2021-03-30 | $24.66 | $28.05 | 992,000 | — | — |
| 2021-03-29 | $23.69 | $26.94 | 1,016,700 | — | — |
| 2021-03-26 | $24.50 | $27.86 | 969,800 | — | — |
| 2021-03-25 | $23.29 | $26.49 | 1,233,900 | — | — |
| 2021-03-24 | $22.60 | $25.70 | 1,346,500 | — | — |
| 2021-03-23 | $23.28 | $26.48 | 1,508,900 | — | — |
| 2021-03-22 | $24.53 | $27.90 | 1,393,700 | — | — |
| 2021-03-19 | $25.30 | $28.77 | 2,525,500 | — | — |
| 2021-03-18 | $25.59 | $29.10 | 843,200 | — | — |
| 2021-03-17 | $26.82 | $30.50 | 679,300 | — | — |
| 2021-03-16 | $26.14 | $29.73 | 803,400 | — | — |
| 2021-03-15 | $26.79 | $30.47 | 1,085,300 | — | — |
| 2021-03-12 | $26.86 | $30.55 | 1,163,800 | — | — |
| 2021-03-11 | $26.02 | $29.59 | 861,100 | — | — |
| 2021-03-10 | $25.96 | $29.53 | 812,300 | — | — |
| 2021-03-09 | $25.26 | $28.73 | 1,367,600 | — | — |
| 2021-03-08 | $24.98 | $28.41 | 1,434,400 | — | — |
| 2021-03-05 | $24.33 | $27.67 | 1,962,000 | — | — |
| 2021-03-04 | $23.44 | $26.66 | 1,259,400 | — | — |
| 2021-03-03 | $24.43 | $27.67 | 1,259,700 | — | — |
| 2021-03-02 | $24.31 | $27.54 | 1,064,400 | — | — |
| 2021-03-01 | $24.41 | $27.65 | 1,867,000 | — | — |
| 2021-02-26 | $23.81 | $26.97 | 946,800 | — | — |
| 2021-02-25 | $23.65 | $26.79 | 975,000 | — | — |
| 2021-02-24 | $24.90 | $28.20 | 1,553,900 | — | — |
| 2021-02-23 | $23.32 | $26.41 | 2,003,100 | — | — |
| 2021-02-22 | $23.31 | $26.40 | 1,740,600 | — | — |
| 2021-02-19 | $22.28 | $25.24 | 1,784,000 | — | — |
| 2021-02-18 | $20.99 | $23.77 | 1,888,200 | — | — |
| 2021-02-17 | $22.81 | $25.84 | 1,049,300 | — | — |
| 2021-02-16 | $22.63 | $25.63 | 764,300 | — | — |
| 2021-02-12 | $22.33 | $25.29 | 881,300 | — | — |
| 2021-02-11 | $22.51 | $25.50 | 1,191,800 | — | — |
| 2021-02-10 | $22.97 | $26.02 | 975,800 | — | — |
| 2021-02-09 | $23.43 | $26.54 | 1,663,300 | — | — |
| 2021-02-08 | $23.53 | $26.65 | 1,434,900 | — | — |
| 2021-02-05 | $22.06 | $24.99 | 2,193,400 | — | — |
| 2021-02-04 | $21.70 | $24.58 | 2,426,500 | — | — |
| 2021-02-03 | $21.39 | $24.23 | 1,146,500 | — | — |
| 2021-02-02 | $20.65 | $23.39 | 1,101,000 | — | — |
| 2021-02-01 | $19.88 | $22.52 | 972,000 | — | — |
| 2021-01-29 | $19.36 | $21.93 | 2,475,500 | — | — |
| 2021-01-28 | $19.93 | $22.57 | 1,570,500 | — | — |
| 2021-01-27 | $19.40 | $21.97 | 1,610,900 | — | — |
| 2021-01-26 | $20.54 | $23.27 | 920,800 | — | — |
| 2021-01-25 | $20.88 | $23.65 | 1,394,100 | — | — |
| 2021-01-22 | $21.50 | $24.35 | 1,179,400 | — | — |
| 2021-01-21 | $21.50 | $24.35 | 1,653,700 | — | — |
| 2021-01-20 | $21.49 | $24.34 | 1,111,100 | — | — |
| 2021-01-19 | $21.40 | $24.24 | 1,542,300 | — | — |
| 2021-01-15 | $20.71 | $23.46 | 1,994,000 | — | — |
| 2021-01-14 | $21.10 | $23.90 | 1,639,900 | — | — |
| 2021-01-13 | $21.48 | $24.33 | 1,740,500 | — | — |
| 2021-01-12 | $22.65 | $25.66 | 1,840,000 | — | — |
| 2021-01-11 | $21.75 | $24.64 | 1,459,600 | — | — |
| 2021-01-08 | $21.79 | $24.68 | 1,499,300 | — | — |
| 2021-01-07 | $22.36 | $25.33 | 1,598,300 | — | — |
| 2021-01-06 | $21.45 | $24.30 | 1,903,200 | — | — |
| 2021-01-05 | $20.22 | $22.90 | 2,616,300 | — | — |
| 2021-01-04 | $19.08 | $21.61 | 1,252,600 | — | — |