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
- 2006-10-30 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 | $28.70 | $28.70 | 107,400 | — | — |
| 2021-12-30 | $28.74 | $28.74 | 200,700 | — | — |
| 2021-12-29 | $29.05 | $29.05 | 223,900 | — | — |
| 2021-12-28 | $28.97 | $28.97 | 120,100 | — | — |
| 2021-12-27 | $29.12 | $29.12 | 163,600 | — | — |
| 2021-12-23 | $28.59 | $28.59 | 812,100 | — | — |
| 2021-12-22 | $28.57 | $28.57 | 227,600 | — | — |
| 2021-12-21 | $28.02 | $28.02 | 827,900 | — | — |
| 2021-12-20 | $27.42 | $27.42 | 312,600 | — | — |
| 2021-12-17 | $27.69 | $27.69 | 465,700 | — | — |
| 2021-12-16 | $27.98 | $27.98 | 595,300 | — | — |
| 2021-12-15 | $27.71 | $27.71 | 653,800 | — | — |
| 2021-12-14 | $27.61 | $27.61 | 687,700 | — | — |
| 2021-12-13 | $27.83 | $27.83 | 121,900 | — | — |
| 2021-12-10 | $27.92 | $27.92 | 1,037,700 | — | — |
| 2021-12-09 | $27.69 | $27.69 | 175,300 | — | — |
| 2021-12-08 | $28.07 | $28.07 | 168,900 | — | — |
| 2021-12-07 | $27.85 | $27.85 | 2,055,300 | — | — |
| 2021-12-06 | $27.64 | $27.64 | 851,800 | — | — |
| 2021-12-03 | $27.57 | $27.57 | 1,487,600 | — | — |
| 2021-12-02 | $27.43 | $27.43 | 404,300 | — | — |
| 2021-12-01 | $27.21 | $27.21 | 2,247,100 | — | — |
| 2021-11-30 | $27.61 | $27.61 | 279,000 | — | — |
| 2021-11-29 | $28.53 | $28.53 | 97,400 | — | — |
| 2021-11-26 | $28.94 | $28.94 | 175,200 | — | — |
| 2021-11-24 | $30.12 | $30.12 | 230,500 | — | — |
| 2021-11-23 | $30.14 | $30.14 | 171,300 | — | — |
| 2021-11-22 | $29.64 | $29.64 | 106,000 | — | — |
| 2021-11-19 | $29.65 | $29.65 | 105,200 | — | — |
| 2021-11-18 | $29.87 | $29.87 | 75,800 | — | — |
| 2021-11-17 | $29.77 | $29.77 | 46,200 | — | — |
| 2021-11-16 | $30.05 | $30.05 | 148,200 | — | — |
| 2021-11-15 | $30.04 | $30.04 | 80,400 | — | — |
| 2021-11-12 | $29.93 | $29.93 | 230,200 | — | — |
| 2021-11-11 | $30.01 | $30.01 | 85,400 | — | — |
| 2021-11-10 | $29.66 | $29.66 | 92,200 | — | — |
| 2021-11-09 | $29.84 | $29.84 | 126,200 | — | — |
| 2021-11-08 | $29.94 | $29.94 | 71,800 | — | — |
| 2021-11-05 | $30.00 | $30.00 | 260,900 | — | — |
| 2021-11-04 | $29.81 | $29.81 | 99,000 | — | — |
| 2021-11-03 | $30.12 | $30.12 | 327,100 | — | — |
| 2021-11-02 | $30.34 | $30.34 | 241,400 | — | — |
| 2021-11-01 | $30.23 | $30.23 | 1,739,500 | — | — |
| 2021-10-29 | $30.23 | $30.23 | 104,900 | — | — |
| 2021-10-28 | $30.46 | $30.46 | 66,400 | — | — |
| 2021-10-27 | $30.55 | $30.55 | 149,300 | — | — |
| 2021-10-26 | $30.82 | $30.82 | 102,700 | — | — |
| 2021-10-25 | $30.93 | $30.93 | 181,000 | — | — |
| 2021-10-22 | $30.31 | $30.31 | 152,100 | — | — |
| 2021-10-21 | $30.21 | $30.21 | 210,700 | — | — |
| 2021-10-20 | $30.78 | $30.78 | 162,300 | — | — |
| 2021-10-19 | $30.27 | $30.27 | 88,500 | — | — |
| 2021-10-18 | $30.17 | $30.17 | 89,700 | — | — |
| 2021-10-15 | $30.59 | $30.59 | 135,700 | — | — |
| 2021-10-14 | $30.48 | $30.48 | 161,400 | — | — |
| 2021-10-13 | $30.14 | $30.14 | 67,900 | — | — |
| 2021-10-12 | $29.85 | $29.85 | 76,500 | — | — |
| 2021-10-11 | $29.95 | $29.95 | 71,000 | — | — |
| 2021-10-08 | $29.90 | $29.90 | 54,400 | — | — |
| 2021-10-07 | $29.90 | $29.90 | 138,100 | — | — |
| 2021-10-06 | $29.59 | $29.59 | 215,100 | — | — |
| 2021-10-05 | $30.30 | $30.30 | 101,400 | — | — |
| 2021-10-04 | $29.85 | $29.85 | 158,600 | — | — |
| 2021-10-01 | $29.32 | $29.32 | 1,371,400 | — | — |
| 2021-09-30 | $29.25 | $29.25 | 150,200 | — | — |
| 2021-09-29 | $28.84 | $28.84 | 142,200 | — | — |
| 2021-09-28 | $29.19 | $29.19 | 180,000 | — | — |
| 2021-09-27 | $29.39 | $29.39 | 80,700 | — | — |
| 2021-09-24 | $28.70 | $28.70 | 61,600 | — | — |
| 2021-09-23 | $28.48 | $28.48 | 82,400 | — | — |
| 2021-09-22 | $27.98 | $27.98 | 72,100 | — | — |
| 2021-09-21 | $27.67 | $27.67 | 165,300 | — | — |
| 2021-09-20 | $27.75 | $27.75 | 100,400 | — | — |
| 2021-09-17 | $28.18 | $28.18 | 256,000 | — | — |
| 2021-09-16 | $28.55 | $28.55 | 103,100 | — | — |
| 2021-09-15 | $28.93 | $28.93 | 158,500 | — | — |
| 2021-09-14 | $28.33 | $28.33 | 70,100 | — | — |
| 2021-09-13 | $28.25 | $28.25 | 96,900 | — | — |
| 2021-09-10 | $28.05 | $28.05 | 71,300 | — | — |
| 2021-09-09 | $27.79 | $27.79 | 199,700 | — | — |
| 2021-09-08 | $27.89 | $27.89 | 96,100 | — | — |
| 2021-09-07 | $27.56 | $27.56 | 250,100 | — | — |
| 2021-09-03 | $28.06 | $28.06 | 37,000 | — | — |
| 2021-09-02 | $27.91 | $27.91 | 184,400 | — | — |
| 2021-09-01 | $27.67 | $27.67 | 1,537,000 | — | — |
| 2021-08-31 | $27.60 | $27.60 | 346,100 | — | — |
| 2021-08-30 | $27.82 | $27.82 | 318,300 | — | — |
| 2021-08-27 | $27.82 | $27.82 | 260,200 | — | — |
| 2021-08-26 | $27.35 | $27.35 | 92,500 | — | — |
| 2021-08-25 | $27.35 | $27.35 | 63,800 | — | — |
| 2021-08-24 | $27.17 | $27.17 | 633,600 | — | — |
| 2021-08-23 | $26.74 | $26.74 | 72,300 | — | — |
| 2021-08-20 | $26.00 | $26.00 | 139,100 | — | — |
| 2021-08-19 | $26.30 | $26.30 | 139,400 | — | — |
| 2021-08-18 | $26.76 | $26.76 | 65,100 | — | — |
| 2021-08-17 | $26.94 | $26.94 | 55,900 | — | — |
| 2021-08-16 | $27.39 | $27.39 | 74,700 | — | — |
| 2021-08-13 | $27.35 | $27.35 | 89,800 | — | — |
| 2021-08-12 | $27.35 | $27.35 | 251,600 | — | — |
| 2021-08-11 | $27.41 | $27.41 | 156,900 | — | — |
| 2021-08-10 | $27.23 | $27.23 | 272,300 | — | — |
| 2021-08-09 | $26.76 | $26.76 | 245,400 | — | — |
| 2021-08-06 | $27.24 | $27.24 | 202,800 | — | — |
| 2021-08-05 | $27.56 | $27.56 | 135,900 | — | — |
| 2021-08-04 | $27.27 | $27.27 | 74,300 | — | — |
| 2021-08-03 | $27.53 | $27.53 | 243,400 | — | — |
| 2021-08-02 | $27.66 | $27.66 | 1,620,800 | — | — |
| 2021-07-30 | $27.84 | $27.84 | 312,800 | — | — |
| 2021-07-29 | $28.23 | $28.23 | 339,200 | — | — |
| 2021-07-28 | $27.79 | $27.79 | 95,600 | — | — |
| 2021-07-27 | $27.71 | $27.71 | 227,300 | — | — |
| 2021-07-26 | $27.97 | $27.97 | 92,300 | — | — |
| 2021-07-23 | $27.64 | $27.64 | 188,000 | — | — |
| 2021-07-22 | $27.57 | $27.57 | 131,000 | — | — |
| 2021-07-21 | $27.31 | $27.31 | 146,700 | — | — |
| 2021-07-20 | $26.83 | $26.83 | 84,500 | — | — |
| 2021-07-19 | $26.40 | $26.40 | 329,400 | — | — |
| 2021-07-16 | $27.09 | $27.09 | 120,600 | — | — |
| 2021-07-15 | $27.08 | $27.08 | 106,200 | — | — |
| 2021-07-14 | $27.13 | $27.13 | 113,600 | — | — |
| 2021-07-13 | $27.26 | $27.26 | 91,500 | — | — |
| 2021-07-12 | $27.05 | $27.05 | 67,800 | — | — |
| 2021-07-09 | $26.91 | $26.91 | 215,800 | — | — |
| 2021-07-08 | $26.66 | $26.66 | 109,600 | — | — |
| 2021-07-07 | $26.50 | $26.50 | 281,400 | — | — |
| 2021-07-06 | $26.77 | $26.77 | 525,700 | — | — |
| 2021-07-02 | $27.45 | $27.45 | 69,400 | — | — |
| 2021-07-01 | $27.28 | $27.28 | 1,612,700 | — | — |
| 2021-06-30 | $27.20 | $27.20 | 311,400 | — | — |
| 2021-06-29 | $26.91 | $26.91 | 120,300 | — | — |
| 2021-06-28 | $26.76 | $26.76 | 60,800 | — | — |
| 2021-06-25 | $26.57 | $26.57 | 227,900 | — | — |
| 2021-06-24 | $26.49 | $26.49 | 155,200 | — | — |
| 2021-06-23 | $26.40 | $26.40 | 95,300 | — | — |
| 2021-06-22 | $26.30 | $26.30 | 167,500 | — | — |
| 2021-06-21 | $26.31 | $26.31 | 329,300 | — | — |
| 2021-06-18 | $26.00 | $26.00 | 1,084,400 | — | — |
| 2021-06-17 | $25.74 | $25.74 | 388,400 | — | — |
| 2021-06-16 | $26.70 | $26.70 | 224,000 | — | — |
| 2021-06-15 | $26.92 | $26.92 | 184,500 | — | — |
| 2021-06-14 | $27.23 | $27.23 | 150,000 | — | — |
| 2021-06-11 | $27.39 | $27.39 | 84,000 | — | — |
| 2021-06-10 | $27.41 | $27.41 | 230,700 | — | — |
| 2021-06-09 | $27.27 | $27.27 | 110,900 | — | — |
| 2021-06-08 | $27.41 | $27.41 | 106,700 | — | — |
| 2021-06-07 | $27.20 | $27.20 | 108,900 | — | — |
| 2021-06-04 | $27.31 | $27.31 | 293,300 | — | — |
| 2021-06-03 | $26.90 | $26.90 | 147,300 | — | — |
| 2021-06-02 | $27.28 | $27.28 | 141,500 | — | — |
| 2021-06-01 | $27.17 | $27.17 | 1,597,300 | — | — |
| 2021-05-28 | $26.77 | $26.77 | 107,800 | — | — |
| 2021-05-27 | $26.74 | $26.74 | 88,500 | — | — |
| 2021-05-26 | $26.28 | $26.28 | 106,000 | — | — |
| 2021-05-25 | $26.25 | $26.25 | 91,500 | — | — |
| 2021-05-24 | $26.30 | $26.30 | 81,500 | — | — |
| 2021-05-21 | $26.11 | $26.11 | 69,500 | — | — |
| 2021-05-20 | $26.03 | $26.03 | 127,200 | — | — |
| 2021-05-19 | $26.25 | $26.25 | 221,000 | — | — |
| 2021-05-18 | $26.83 | $26.83 | 149,800 | — | — |
| 2021-05-17 | $26.93 | $26.93 | 191,600 | — | — |
| 2021-05-14 | $26.43 | $26.43 | 154,200 | — | — |
| 2021-05-13 | $26.35 | $26.35 | 237,700 | — | — |
| 2021-05-12 | $27.06 | $27.06 | 237,900 | — | — |
| 2021-05-11 | $27.12 | $27.12 | 167,800 | — | — |
| 2021-05-10 | $26.81 | $26.81 | 168,500 | — | — |
| 2021-05-07 | $27.06 | $27.06 | 302,600 | — | — |
| 2021-05-06 | $26.79 | $26.79 | 160,700 | — | — |
| 2021-05-05 | $26.53 | $26.53 | 168,000 | — | — |
| 2021-05-04 | $26.31 | $26.31 | 167,800 | — | — |
| 2021-05-03 | $26.18 | $26.18 | 251,500 | — | — |
| 2021-04-30 | $25.97 | $25.97 | 277,100 | — | — |
| 2021-04-29 | $25.85 | $25.85 | 125,100 | — | — |
| 2021-04-28 | $25.86 | $25.86 | 173,000 | — | — |
| 2021-04-27 | $25.84 | $25.84 | 268,200 | — | — |
| 2021-04-26 | $25.67 | $25.67 | 175,500 | — | — |
| 2021-04-23 | $25.27 | $25.27 | 73,900 | — | — |
| 2021-04-22 | $25.13 | $25.13 | 71,100 | — | — |
| 2021-04-21 | $24.88 | $24.88 | 115,500 | — | — |
| 2021-04-20 | $24.75 | $24.75 | 86,900 | — | — |
| 2021-04-19 | $24.74 | $24.74 | 108,600 | — | — |
| 2021-04-16 | $24.64 | $24.64 | 88,700 | — | — |
| 2021-04-15 | $24.65 | $24.65 | 378,500 | — | — |
| 2021-04-14 | $24.38 | $24.38 | 62,200 | — | — |
| 2021-04-13 | $23.92 | $23.92 | 678,500 | — | — |
| 2021-04-12 | $23.64 | $23.64 | 74,700 | — | — |
| 2021-04-09 | $23.82 | $23.82 | 120,400 | — | — |
| 2021-04-08 | $23.93 | $23.93 | 102,100 | — | — |
| 2021-04-07 | $23.73 | $23.73 | 118,500 | — | — |
| 2021-04-06 | $23.64 | $23.64 | 169,000 | — | — |
| 2021-04-05 | $23.51 | $23.51 | 98,400 | — | — |
| 2021-04-01 | $23.76 | $23.76 | 273,400 | — | — |
| 2021-03-31 | $23.66 | $23.66 | 208,000 | — | — |
| 2021-03-30 | $23.32 | $23.32 | 126,900 | — | — |
| 2021-03-29 | $23.74 | $23.74 | 76,100 | — | — |
| 2021-03-26 | $23.81 | $23.81 | 103,600 | — | — |
| 2021-03-25 | $23.49 | $23.49 | 106,200 | — | — |
| 2021-03-24 | $23.79 | $23.79 | 95,100 | — | — |
| 2021-03-23 | $23.44 | $23.44 | 99,800 | — | — |
| 2021-03-22 | $24.04 | $24.04 | 113,200 | — | — |
| 2021-03-19 | $23.95 | $23.95 | 162,100 | — | — |
| 2021-03-18 | $23.57 | $23.57 | 446,000 | — | — |
| 2021-03-17 | $24.41 | $24.41 | 180,900 | — | — |
| 2021-03-16 | $24.43 | $24.43 | 242,400 | — | — |
| 2021-03-15 | $24.45 | $24.45 | 125,300 | — | — |
| 2021-03-12 | $24.48 | $24.48 | 190,000 | — | — |
| 2021-03-11 | $24.60 | $24.60 | 534,200 | — | — |
| 2021-03-10 | $24.26 | $24.26 | 142,900 | — | — |
| 2021-03-09 | $24.24 | $24.24 | 506,800 | — | — |
| 2021-03-08 | $24.22 | $24.22 | 461,000 | — | — |
| 2021-03-05 | $24.50 | $24.50 | 208,600 | — | — |
| 2021-03-04 | $24.07 | $24.07 | 544,000 | — | — |
| 2021-03-03 | $24.07 | $24.07 | 138,200 | — | — |
| 2021-03-02 | $24.17 | $24.17 | 291,300 | — | — |
| 2021-03-01 | $24.02 | $24.02 | 603,000 | — | — |
| 2021-02-26 | $24.26 | $24.26 | 337,700 | — | — |
| 2021-02-25 | $24.75 | $24.75 | 731,300 | — | — |
| 2021-02-24 | $25.06 | $25.06 | 408,400 | — | — |
| 2021-02-23 | $24.78 | $24.78 | 241,000 | — | — |
| 2021-02-22 | $24.71 | $24.71 | 221,200 | — | — |
| 2021-02-19 | $24.18 | $24.18 | 244,900 | — | — |
| 2021-02-18 | $24.19 | $24.19 | 228,500 | — | — |
| 2021-02-17 | $24.25 | $24.25 | 136,000 | — | — |
| 2021-02-16 | $24.18 | $24.18 | 238,600 | — | — |
| 2021-02-12 | $23.84 | $23.84 | 208,600 | — | — |
| 2021-02-11 | $23.62 | $23.62 | 89,600 | — | — |
| 2021-02-10 | $23.68 | $23.68 | 106,400 | — | — |
| 2021-02-09 | $23.75 | $23.75 | 167,700 | — | — |
| 2021-02-08 | $23.66 | $23.66 | 177,500 | — | — |
| 2021-02-05 | $23.37 | $23.37 | 316,200 | — | — |
| 2021-02-04 | $23.18 | $23.18 | 97,400 | — | — |
| 2021-02-03 | $23.07 | $23.07 | 142,200 | — | — |
| 2021-02-02 | $22.94 | $22.94 | 113,200 | — | — |
| 2021-02-01 | $23.02 | $23.02 | 302,700 | — | — |
| 2021-01-29 | $22.53 | $22.53 | 80,500 | — | — |
| 2021-01-28 | $22.53 | $22.53 | 74,100 | — | — |
| 2021-01-27 | $22.59 | $22.59 | 91,900 | — | — |
| 2021-01-26 | $22.67 | $22.67 | 221,100 | — | — |
| 2021-01-25 | $22.53 | $22.53 | 153,100 | — | — |
| 2021-01-22 | $22.19 | $22.19 | 97,700 | — | — |
| 2021-01-21 | $22.57 | $22.57 | 211,900 | — | — |
| 2021-01-20 | $22.58 | $22.58 | 119,900 | — | — |
| 2021-01-19 | $22.49 | $22.49 | 271,000 | — | — |
| 2021-01-15 | $22.65 | $22.65 | 115,700 | — | — |
| 2021-01-14 | $22.90 | $22.90 | 195,800 | — | — |
| 2021-01-13 | $22.69 | $22.69 | 136,100 | — | — |
| 2021-01-12 | $22.81 | $22.81 | 665,300 | — | — |
| 2021-01-11 | $22.30 | $22.30 | 125,300 | — | — |
| 2021-01-08 | $22.47 | $22.47 | 93,800 | — | — |
| 2021-01-07 | $22.58 | $22.58 | 135,000 | — | — |
| 2021-01-06 | $22.62 | $22.62 | 122,500 | — | — |
| 2021-01-05 | $22.67 | $22.67 | 188,100 | — | — |
| 2021-01-04 | $22.09 | $22.09 | 307,100 | — | — |