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 | $26.35 | $26.35 | 257,600 | — | — |
| 2021-12-30 | $26.32 | $26.32 | 308,900 | — | — |
| 2021-12-29 | $26.17 | $26.17 | 174,000 | — | — |
| 2021-12-28 | $26.15 | $26.15 | 162,400 | — | — |
| 2021-12-27 | $26.08 | $26.08 | 227,200 | — | — |
| 2021-12-23 | $26.63 | $26.63 | 202,000 | — | — |
| 2021-12-22 | $26.54 | $26.54 | 289,900 | — | — |
| 2021-12-21 | $26.44 | $26.44 | 273,300 | — | — |
| 2021-12-20 | $25.85 | $25.85 | 406,500 | — | — |
| 2021-12-17 | $25.95 | $25.95 | 1,183,800 | — | — |
| 2021-12-16 | $25.68 | $25.68 | 431,700 | — | — |
| 2021-12-15 | $25.80 | $25.80 | 514,000 | — | — |
| 2021-12-14 | $25.83 | $25.83 | 566,000 | — | — |
| 2021-12-13 | $25.05 | $25.05 | 600,200 | — | — |
| 2021-12-10 | $26.30 | $26.30 | 266,600 | — | — |
| 2021-12-09 | $26.52 | $26.52 | 235,400 | — | — |
| 2021-12-08 | $27.05 | $27.05 | 256,100 | — | — |
| 2021-12-07 | $26.61 | $26.61 | 262,400 | — | — |
| 2021-12-06 | $27.10 | $27.10 | 330,400 | — | — |
| 2021-12-03 | $26.38 | $26.38 | 279,600 | — | — |
| 2021-12-02 | $26.84 | $26.84 | 380,200 | — | — |
| 2021-12-01 | $26.67 | $26.67 | 479,800 | — | — |
| 2021-11-30 | $27.37 | $27.37 | 687,000 | — | — |
| 2021-11-29 | $28.23 | $28.23 | 411,900 | — | — |
| 2021-11-26 | $28.31 | $28.31 | 328,500 | — | — |
| 2021-11-24 | $30.25 | $30.25 | 304,300 | — | — |
| 2021-11-23 | $30.18 | $30.18 | 409,300 | — | — |
| 2021-11-22 | $29.13 | $29.13 | 472,000 | — | — |
| 2021-11-19 | $28.68 | $28.68 | 328,500 | — | — |
| 2021-11-18 | $28.96 | $28.96 | 446,100 | — | — |
| 2021-11-17 | $29.39 | $29.39 | 452,700 | — | — |
| 2021-11-16 | $29.30 | $29.30 | 519,500 | — | — |
| 2021-11-15 | $29.89 | $29.89 | 682,200 | — | — |
| 2021-11-12 | $30.27 | $30.27 | 579,700 | — | — |
| 2021-11-11 | $29.23 | $29.23 | 712,700 | — | — |
| 2021-11-10 | $27.59 | $27.59 | 588,100 | — | — |
| 2021-11-09 | $26.96 | $26.96 | 838,300 | — | — |
| 2021-11-08 | $26.10 | $26.10 | 411,900 | — | — |
| 2021-11-05 | $26.16 | $26.16 | 424,000 | — | — |
| 2021-11-04 | $25.96 | $25.96 | 496,000 | — | — |
| 2021-11-03 | $26.03 | $26.03 | 809,300 | — | — |
| 2021-11-02 | $25.04 | $25.04 | 460,900 | — | — |
| 2021-11-01 | $25.04 | $25.04 | 460,300 | — | — |
| 2021-10-29 | $23.46 | $23.46 | 478,300 | — | — |
| 2021-10-28 | $23.35 | $23.35 | 377,000 | — | — |
| 2021-10-27 | $23.08 | $23.08 | 334,600 | — | — |
| 2021-10-26 | $23.73 | $23.73 | 413,100 | — | — |
| 2021-10-25 | $23.94 | $23.94 | 451,400 | — | — |
| 2021-10-22 | $24.15 | $24.15 | 359,600 | — | — |
| 2021-10-21 | $24.54 | $24.54 | 260,600 | — | — |
| 2021-10-20 | $25.21 | $25.21 | 478,700 | — | — |
| 2021-10-19 | $24.97 | $24.97 | 350,500 | — | — |
| 2021-10-18 | $24.74 | $24.74 | 290,100 | — | — |
| 2021-10-15 | $25.43 | $25.43 | 336,000 | — | — |
| 2021-10-14 | $25.81 | $25.81 | 351,700 | — | — |
| 2021-10-13 | $25.54 | $25.54 | 406,900 | — | — |
| 2021-10-12 | $25.62 | $25.62 | 277,900 | — | — |
| 2021-10-11 | $25.62 | $25.62 | 207,800 | — | — |
| 2021-10-08 | $25.55 | $25.55 | 190,900 | — | — |
| 2021-10-07 | $25.99 | $25.99 | 324,200 | — | — |
| 2021-10-06 | $25.92 | $25.92 | 298,800 | — | — |
| 2021-10-05 | $25.92 | $25.92 | 498,500 | — | — |
| 2021-10-04 | $25.75 | $25.75 | 493,500 | — | — |
| 2021-10-01 | $25.33 | $25.33 | 334,600 | — | — |
| 2021-09-30 | $25.51 | $25.51 | 487,800 | — | — |
| 2021-09-29 | $25.64 | $25.64 | 344,400 | — | — |
| 2021-09-28 | $25.68 | $25.68 | 313,000 | — | — |
| 2021-09-27 | $25.83 | $25.83 | 405,200 | — | — |
| 2021-09-24 | $25.97 | $25.97 | 236,200 | — | — |
| 2021-09-23 | $26.07 | $26.07 | 252,100 | — | — |
| 2021-09-22 | $26.03 | $26.03 | 294,500 | — | — |
| 2021-09-21 | $25.83 | $25.83 | 383,500 | — | — |
| 2021-09-20 | $25.97 | $25.97 | 500,400 | — | — |
| 2021-09-17 | $26.12 | $26.12 | 1,906,700 | — | — |
| 2021-09-16 | $24.68 | $24.68 | 347,100 | — | — |
| 2021-09-15 | $24.81 | $24.81 | 431,700 | — | — |
| 2021-09-14 | $24.80 | $24.80 | 256,100 | — | — |
| 2021-09-13 | $25.89 | $25.89 | 287,400 | — | — |
| 2021-09-10 | $25.47 | $25.47 | 278,300 | — | — |
| 2021-09-09 | $26.02 | $26.02 | 349,500 | — | — |
| 2021-09-08 | $26.00 | $26.00 | 236,800 | — | — |
| 2021-09-07 | $26.29 | $26.29 | 267,200 | — | — |
| 2021-09-03 | $26.28 | $26.28 | 219,400 | — | — |
| 2021-09-02 | $27.15 | $27.15 | 232,200 | — | — |
| 2021-09-01 | $26.94 | $26.94 | 392,200 | — | — |
| 2021-08-31 | $27.00 | $27.00 | 759,500 | — | — |
| 2021-08-30 | $26.42 | $26.42 | 403,800 | — | — |
| 2021-08-27 | $26.94 | $26.94 | 744,200 | — | — |
| 2021-08-26 | $25.84 | $25.84 | 446,300 | — | — |
| 2021-08-25 | $25.66 | $25.66 | 398,700 | — | — |
| 2021-08-24 | $25.29 | $25.29 | 361,900 | — | — |
| 2021-08-23 | $24.99 | $24.99 | 365,500 | — | — |
| 2021-08-20 | $24.16 | $24.16 | 426,800 | — | — |
| 2021-08-19 | $23.74 | $23.74 | 434,500 | — | — |
| 2021-08-18 | $24.71 | $24.71 | 369,800 | — | — |
| 2021-08-17 | $24.70 | $24.70 | 530,200 | — | — |
| 2021-08-16 | $25.17 | $25.17 | 374,900 | — | — |
| 2021-08-13 | $25.43 | $25.43 | 259,900 | — | — |
| 2021-08-12 | $25.92 | $25.92 | 463,400 | — | — |
| 2021-08-11 | $26.66 | $26.66 | 574,700 | — | — |
| 2021-08-10 | $26.63 | $26.63 | 723,400 | — | — |
| 2021-08-09 | $25.12 | $25.12 | 736,800 | — | — |
| 2021-08-06 | $24.92 | $24.92 | 768,600 | — | — |
| 2021-08-05 | $24.79 | $24.79 | 551,900 | — | — |
| 2021-08-04 | $23.92 | $23.92 | 615,300 | — | — |
| 2021-08-03 | $24.14 | $24.14 | 892,600 | — | — |
| 2021-08-02 | $22.75 | $22.75 | 618,100 | — | — |
| 2021-07-30 | $22.30 | $22.30 | 335,700 | — | — |
| 2021-07-29 | $22.24 | $22.24 | 299,700 | — | — |
| 2021-07-28 | $22.24 | $22.24 | 298,900 | — | — |
| 2021-07-27 | $22.36 | $22.36 | 311,700 | — | — |
| 2021-07-26 | $22.73 | $22.73 | 234,400 | — | — |
| 2021-07-23 | $22.37 | $22.37 | 286,700 | — | — |
| 2021-07-22 | $22.36 | $22.36 | 312,500 | — | — |
| 2021-07-21 | $22.90 | $22.90 | 735,200 | — | — |
| 2021-07-20 | $22.35 | $22.35 | 539,300 | — | — |
| 2021-07-19 | $21.55 | $21.55 | 696,400 | — | — |
| 2021-07-16 | $22.33 | $22.33 | 700,100 | — | — |
| 2021-07-15 | $22.54 | $22.54 | 950,400 | — | — |
| 2021-07-14 | $22.96 | $22.96 | 313,800 | — | — |
| 2021-07-13 | $23.40 | $23.40 | 448,200 | — | — |
| 2021-07-12 | $23.58 | $23.58 | 469,800 | — | — |
| 2021-07-09 | $23.74 | $23.74 | 426,100 | — | — |
| 2021-07-08 | $22.97 | $22.97 | 552,700 | — | — |
| 2021-07-07 | $23.55 | $23.55 | 553,500 | — | — |
| 2021-07-06 | $23.74 | $23.74 | 406,700 | — | — |
| 2021-07-02 | $24.27 | $24.27 | 471,100 | — | — |
| 2021-07-01 | $24.49 | $24.49 | 421,900 | — | — |
| 2021-06-30 | $24.29 | $24.29 | 1,028,900 | — | — |
| 2021-06-29 | $24.57 | $24.57 | 711,600 | — | — |
| 2021-06-28 | $24.98 | $24.98 | 1,235,700 | — | — |
| 2021-06-25 | $26.56 | $26.56 | 5,560,400 | — | — |
| 2021-06-24 | $27.10 | $27.10 | 400,600 | — | — |
| 2021-06-23 | $26.65 | $26.65 | 404,600 | — | — |
| 2021-06-22 | $26.94 | $26.94 | 453,500 | — | — |
| 2021-06-21 | $26.92 | $26.92 | 564,600 | — | — |
| 2021-06-18 | $26.90 | $26.90 | 1,266,700 | — | — |
| 2021-06-17 | $26.62 | $26.62 | 1,343,500 | — | — |
| 2021-06-16 | $26.66 | $26.66 | 549,700 | — | — |
| 2021-06-15 | $26.56 | $26.56 | 375,400 | — | — |
| 2021-06-14 | $26.34 | $26.34 | 442,700 | — | — |
| 2021-06-11 | $27.01 | $27.01 | 301,200 | — | — |
| 2021-06-10 | $27.14 | $27.14 | 523,500 | — | — |
| 2021-06-09 | $26.79 | $26.79 | 342,800 | — | — |
| 2021-06-08 | $26.79 | $26.79 | 336,700 | — | — |
| 2021-06-07 | $27.06 | $27.06 | 283,900 | — | — |
| 2021-06-04 | $27.51 | $27.51 | 262,000 | — | — |
| 2021-06-03 | $27.88 | $27.88 | 464,900 | — | — |
| 2021-06-02 | $27.56 | $27.56 | 503,100 | — | — |
| 2021-06-01 | $27.21 | $27.21 | 567,300 | — | — |
| 2021-05-28 | $26.49 | $26.49 | 248,800 | — | — |
| 2021-05-27 | $26.75 | $26.75 | 561,200 | — | — |
| 2021-05-26 | $25.96 | $25.96 | 464,500 | — | — |
| 2021-05-25 | $25.48 | $25.48 | 543,500 | — | — |
| 2021-05-24 | $25.63 | $25.63 | 387,500 | — | — |
| 2021-05-21 | $26.02 | $26.02 | 346,500 | — | — |
| 2021-05-20 | $26.46 | $26.46 | 1,044,000 | — | — |
| 2021-05-19 | $26.14 | $26.14 | 734,900 | — | — |
| 2021-05-18 | $25.86 | $25.86 | 423,200 | — | — |
| 2021-05-17 | $26.60 | $26.60 | 445,400 | — | — |
| 2021-05-14 | $26.66 | $26.66 | 657,300 | — | — |
| 2021-05-13 | $26.49 | $26.49 | 1,281,200 | — | — |
| 2021-05-12 | $26.35 | $26.35 | 550,500 | — | — |
| 2021-05-11 | $27.06 | $27.06 | 509,300 | — | — |
| 2021-05-10 | $27.30 | $27.30 | 658,800 | — | — |
| 2021-05-07 | $26.71 | $26.71 | 531,600 | — | — |
| 2021-05-06 | $26.14 | $26.14 | 1,319,800 | — | — |
| 2021-05-05 | $23.47 | $23.47 | 612,000 | — | — |
| 2021-05-04 | $23.98 | $23.98 | 683,100 | — | — |
| 2021-05-03 | $24.60 | $24.60 | 458,800 | — | — |
| 2021-04-30 | $24.45 | $24.45 | 558,000 | — | — |
| 2021-04-29 | $25.18 | $25.18 | 1,242,300 | — | — |
| 2021-04-28 | $24.08 | $24.08 | 535,100 | — | — |
| 2021-04-27 | $24.39 | $24.39 | 415,600 | — | — |
| 2021-04-26 | $24.40 | $24.40 | 758,100 | — | — |
| 2021-04-23 | $23.84 | $23.84 | 327,900 | — | — |
| 2021-04-22 | $24.01 | $24.01 | 492,600 | — | — |
| 2021-04-21 | $24.03 | $24.03 | 516,400 | — | — |
| 2021-04-20 | $23.90 | $23.90 | 459,900 | — | — |
| 2021-04-19 | $24.58 | $24.58 | 633,900 | — | — |
| 2021-04-16 | $24.92 | $24.92 | 490,300 | — | — |
| 2021-04-15 | $24.39 | $24.39 | 433,000 | — | — |
| 2021-04-14 | $24.53 | $24.53 | 481,700 | — | — |
| 2021-04-13 | $24.32 | $24.32 | 502,600 | — | — |
| 2021-04-12 | $24.15 | $24.15 | 446,700 | — | — |
| 2021-04-09 | $24.25 | $24.25 | 308,500 | — | — |
| 2021-04-08 | $24.06 | $24.06 | 967,000 | — | — |
| 2021-04-07 | $23.71 | $23.71 | 524,200 | — | — |
| 2021-04-06 | $24.24 | $24.24 | 673,500 | — | — |
| 2021-04-05 | $24.69 | $24.69 | 1,328,400 | — | — |
| 2021-04-01 | $23.99 | $23.99 | 1,584,600 | — | — |
| 2021-03-31 | $24.00 | $24.00 | 724,700 | — | — |
| 2021-03-30 | $24.30 | $24.30 | 549,200 | — | — |
| 2021-03-29 | $23.77 | $23.77 | 812,700 | — | — |
| 2021-03-26 | $24.58 | $24.58 | 523,300 | — | — |
| 2021-03-25 | $24.17 | $24.17 | 1,497,400 | — | — |
| 2021-03-24 | $23.85 | $23.85 | 447,800 | — | — |
| 2021-03-23 | $24.30 | $24.30 | 1,020,800 | — | — |
| 2021-03-22 | $25.97 | $25.97 | 1,104,000 | — | — |
| 2021-03-19 | $26.04 | $26.04 | 858,000 | — | — |
| 2021-03-18 | $26.39 | $26.39 | 520,000 | — | — |
| 2021-03-17 | $26.99 | $26.99 | 454,800 | — | — |
| 2021-03-16 | $26.61 | $26.61 | 473,700 | — | — |
| 2021-03-15 | $27.79 | $27.79 | 672,300 | — | — |
| 2021-03-12 | $27.33 | $27.33 | 473,700 | — | — |
| 2021-03-11 | $27.14 | $27.14 | 465,300 | — | — |
| 2021-03-10 | $26.64 | $26.64 | 471,500 | — | — |
| 2021-03-09 | $26.13 | $26.13 | 685,100 | — | — |
| 2021-03-08 | $27.67 | $27.67 | 940,500 | — | — |
| 2021-03-05 | $26.64 | $26.64 | 709,700 | — | — |
| 2021-03-04 | $26.31 | $26.31 | 1,210,600 | — | — |
| 2021-03-03 | $26.90 | $26.90 | 1,843,800 | — | — |
| 2021-03-02 | $25.26 | $25.26 | 2,989,300 | — | — |
| 2021-03-01 | $23.22 | $23.22 | 637,800 | — | — |
| 2021-02-26 | $22.70 | $22.70 | 848,600 | — | — |
| 2021-02-25 | $23.04 | $23.04 | 604,700 | — | — |
| 2021-02-24 | $23.12 | $23.12 | 877,100 | — | — |
| 2021-02-23 | $22.93 | $22.93 | 1,962,400 | — | — |
| 2021-02-22 | $22.07 | $22.07 | 1,430,600 | — | — |
| 2021-02-19 | $22.55 | $22.55 | 706,700 | — | — |
| 2021-02-18 | $22.82 | $22.82 | 562,200 | — | — |
| 2021-02-17 | $23.27 | $23.27 | 648,800 | — | — |
| 2021-02-16 | $23.33 | $23.33 | 592,800 | — | — |
| 2021-02-12 | $23.60 | $23.60 | 485,600 | — | — |
| 2021-02-11 | $23.95 | $23.95 | 980,200 | — | — |
| 2021-02-10 | $23.83 | $23.83 | 676,800 | — | — |
| 2021-02-09 | $24.73 | $24.73 | 633,300 | — | — |
| 2021-02-08 | $24.01 | $24.01 | 889,200 | — | — |
| 2021-02-05 | $23.27 | $23.27 | 755,000 | — | — |
| 2021-02-04 | $23.11 | $23.11 | 519,700 | — | — |
| 2021-02-03 | $22.54 | $22.54 | 505,400 | — | — |
| 2021-02-02 | $21.95 | $21.95 | 521,000 | — | — |
| 2021-02-01 | $21.81 | $21.81 | 707,700 | — | — |
| 2021-01-29 | $20.94 | $20.94 | 977,000 | — | — |
| 2021-01-28 | $21.05 | $21.05 | 1,067,800 | — | — |
| 2021-01-27 | $21.40 | $21.40 | 1,527,400 | — | — |
| 2021-01-26 | $22.68 | $22.68 | 1,201,300 | — | — |
| 2021-01-25 | $23.01 | $23.01 | 810,200 | — | — |
| 2021-01-22 | $23.08 | $23.08 | 747,600 | — | — |
| 2021-01-21 | $23.45 | $23.45 | 875,600 | — | — |
| 2021-01-20 | $24.18 | $24.18 | 659,600 | — | — |
| 2021-01-19 | $24.34 | $24.34 | 1,080,600 | — | — |
| 2021-01-15 | $23.90 | $23.90 | 779,100 | — | — |
| 2021-01-14 | $24.39 | $24.39 | 2,013,600 | — | — |
| 2021-01-13 | $22.12 | $22.12 | 404,300 | — | — |
| 2021-01-12 | $22.84 | $22.84 | 461,900 | — | — |
| 2021-01-11 | $22.23 | $22.23 | 491,300 | — | — |
| 2021-01-08 | $22.42 | $22.42 | 764,700 | — | — |
| 2021-01-07 | $23.10 | $23.10 | 1,824,100 | — | — |
| 2021-01-06 | $21.53 | $21.53 | 786,000 | — | — |
| 2021-01-05 | $20.95 | $20.95 | 1,108,800 | — | — |
| 2021-01-04 | $20.93 | $20.93 | 796,000 | — | — |