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
- 2018-06-21 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 | $28.83 | $33.99 | 398,100 | — | — |
| 2021-12-30 | $28.64 | $33.77 | 502,800 | — | — |
| 2021-12-29 | $28.97 | $33.85 | 646,500 | — | — |
| 2021-12-28 | $28.54 | $33.35 | 477,200 | — | — |
| 2021-12-27 | $28.25 | $33.01 | 398,900 | — | — |
| 2021-12-23 | $27.93 | $32.63 | 443,000 | — | — |
| 2021-12-22 | $27.73 | $32.40 | 626,900 | — | — |
| 2021-12-21 | $27.44 | $32.06 | 631,600 | — | — |
| 2021-12-20 | $26.58 | $31.06 | 724,600 | — | — |
| 2021-12-17 | $27.01 | $31.56 | 4,473,600 | — | — |
| 2021-12-16 | $27.24 | $31.83 | 937,600 | — | — |
| 2021-12-15 | $27.39 | $32.00 | 922,800 | — | — |
| 2021-12-14 | $27.02 | $31.57 | 831,100 | — | — |
| 2021-12-13 | $27.60 | $32.25 | 684,600 | — | — |
| 2021-12-10 | $27.33 | $31.93 | 768,000 | — | — |
| 2021-12-09 | $27.77 | $32.45 | 598,400 | — | — |
| 2021-12-08 | $28.72 | $33.56 | 543,800 | — | — |
| 2021-12-07 | $28.88 | $33.74 | 935,100 | — | — |
| 2021-12-06 | $28.53 | $33.34 | 819,400 | — | — |
| 2021-12-03 | $27.39 | $32.00 | 1,018,900 | — | — |
| 2021-12-02 | $27.45 | $32.07 | 796,600 | — | — |
| 2021-12-01 | $26.48 | $30.94 | 749,500 | — | — |
| 2021-11-30 | $27.03 | $31.58 | 977,400 | — | — |
| 2021-11-29 | $27.37 | $31.98 | 936,200 | — | — |
| 2021-11-26 | $27.25 | $31.84 | 438,900 | — | — |
| 2021-11-24 | $28.48 | $33.28 | 388,500 | — | — |
| 2021-11-23 | $28.15 | $32.89 | 898,200 | — | — |
| 2021-11-22 | $28.20 | $32.95 | 715,100 | — | — |
| 2021-11-19 | $27.93 | $32.63 | 935,300 | — | — |
| 2021-11-18 | $28.43 | $33.22 | 655,500 | — | — |
| 2021-11-17 | $28.50 | $33.30 | 1,422,000 | — | — |
| 2021-11-16 | $28.84 | $33.70 | 650,200 | — | — |
| 2021-11-15 | $29.04 | $33.93 | 1,986,000 | — | — |
| 2021-11-12 | $28.90 | $33.77 | 484,000 | — | — |
| 2021-11-11 | $29.45 | $34.41 | 326,300 | — | — |
| 2021-11-10 | $29.11 | $34.01 | 332,700 | — | — |
| 2021-11-09 | $29.32 | $34.26 | 404,300 | — | — |
| 2021-11-08 | $29.76 | $34.77 | 557,900 | — | — |
| 2021-11-05 | $30.16 | $35.24 | 606,000 | — | — |
| 2021-11-04 | $30.09 | $35.16 | 470,100 | — | — |
| 2021-11-03 | $30.43 | $35.56 | 617,500 | — | — |
| 2021-11-02 | $30.58 | $35.73 | 450,600 | — | — |
| 2021-11-01 | $30.31 | $35.42 | 661,900 | — | — |
| 2021-10-29 | $29.79 | $34.81 | 679,500 | — | — |
| 2021-10-28 | $30.37 | $35.49 | 249,900 | — | — |
| 2021-10-27 | $29.74 | $34.75 | 411,300 | — | — |
| 2021-10-26 | $30.05 | $35.11 | 316,300 | — | — |
| 2021-10-25 | $29.67 | $34.67 | 336,900 | — | — |
| 2021-10-22 | $29.38 | $34.33 | 417,300 | — | — |
| 2021-10-21 | $29.42 | $34.38 | 296,400 | — | — |
| 2021-10-20 | $29.48 | $34.45 | 310,900 | — | — |
| 2021-10-19 | $28.98 | $33.86 | 251,300 | — | — |
| 2021-10-18 | $29.21 | $34.13 | 330,200 | — | — |
| 2021-10-15 | $29.05 | $33.94 | 430,800 | — | — |
| 2021-10-14 | $29.02 | $33.91 | 410,700 | — | — |
| 2021-10-13 | $28.93 | $33.80 | 377,900 | — | — |
| 2021-10-12 | $28.70 | $33.53 | 447,900 | — | — |
| 2021-10-11 | $28.16 | $32.90 | 463,100 | — | — |
| 2021-10-08 | $28.01 | $32.73 | 521,700 | — | — |
| 2021-10-07 | $28.37 | $33.15 | 494,600 | — | — |
| 2021-10-06 | $28.63 | $33.45 | 1,509,900 | — | — |
| 2021-10-05 | $28.08 | $32.81 | 387,500 | — | — |
| 2021-10-04 | $28.36 | $33.14 | 387,200 | — | — |
| 2021-10-01 | $28.39 | $33.17 | 542,300 | — | — |
| 2021-09-30 | $27.92 | $32.62 | 527,200 | — | — |
| 2021-09-29 | $28.17 | $32.92 | 552,300 | — | — |
| 2021-09-28 | $28.35 | $32.83 | 538,900 | — | — |
| 2021-09-27 | $28.70 | $33.24 | 831,300 | — | — |
| 2021-09-24 | $28.55 | $33.07 | 788,500 | — | — |
| 2021-09-23 | $29.01 | $33.60 | 421,100 | — | — |
| 2021-09-22 | $29.29 | $33.92 | 801,500 | — | — |
| 2021-09-21 | $28.96 | $33.54 | 1,649,700 | — | — |
| 2021-09-20 | $29.09 | $33.69 | 1,350,800 | — | — |
| 2021-09-17 | $29.47 | $34.13 | 2,098,400 | — | — |
| 2021-09-16 | $30.43 | $35.24 | 1,110,600 | — | — |
| 2021-09-15 | $30.70 | $35.56 | 2,307,500 | — | — |
| 2021-09-14 | $30.71 | $35.57 | 614,500 | — | — |
| 2021-09-13 | $31.22 | $36.16 | 588,600 | — | — |
| 2021-09-10 | $31.11 | $36.03 | 532,700 | — | — |
| 2021-09-09 | $31.73 | $36.75 | 681,700 | — | — |
| 2021-09-08 | $32.57 | $37.72 | 626,400 | — | — |
| 2021-09-07 | $32.39 | $37.51 | 790,600 | — | — |
| 2021-09-03 | $32.68 | $37.85 | 472,000 | — | — |
| 2021-09-02 | $32.46 | $37.59 | 519,300 | — | — |
| 2021-09-01 | $32.08 | $37.15 | 527,800 | — | — |
| 2021-08-31 | $32.41 | $37.54 | 1,329,300 | — | — |
| 2021-08-30 | $32.25 | $37.35 | 548,400 | — | — |
| 2021-08-27 | $31.85 | $36.89 | 881,000 | — | — |
| 2021-08-26 | $31.32 | $36.27 | 629,700 | — | — |
| 2021-08-25 | $31.25 | $36.19 | 411,000 | — | — |
| 2021-08-24 | $30.79 | $35.66 | 509,000 | — | — |
| 2021-08-23 | $30.58 | $35.42 | 562,900 | — | — |
| 2021-08-20 | $30.74 | $35.60 | 605,200 | — | — |
| 2021-08-19 | $30.34 | $35.14 | 417,400 | — | — |
| 2021-08-18 | $30.57 | $35.40 | 426,200 | — | — |
| 2021-08-17 | $30.86 | $35.74 | 663,000 | — | — |
| 2021-08-16 | $30.84 | $35.72 | 423,500 | — | — |
| 2021-08-13 | $31.04 | $35.95 | 570,100 | — | — |
| 2021-08-12 | $30.34 | $35.14 | 672,000 | — | — |
| 2021-08-11 | $30.14 | $34.91 | 435,700 | — | — |
| 2021-08-10 | $29.70 | $34.40 | 701,500 | — | — |
| 2021-08-09 | $30.10 | $34.86 | 383,800 | — | — |
| 2021-08-06 | $30.14 | $34.91 | 363,400 | — | — |
| 2021-08-05 | $30.16 | $34.93 | 363,300 | — | — |
| 2021-08-04 | $29.37 | $34.01 | 305,900 | — | — |
| 2021-08-03 | $29.54 | $34.21 | 538,100 | — | — |
| 2021-08-02 | $29.49 | $34.15 | 475,500 | — | — |
| 2021-07-30 | $29.80 | $34.51 | 586,100 | — | — |
| 2021-07-29 | $29.78 | $34.49 | 1,097,500 | — | — |
| 2021-07-28 | $28.96 | $33.54 | 406,000 | — | — |
| 2021-07-27 | $29.17 | $33.78 | 349,700 | — | — |
| 2021-07-26 | $29.11 | $33.71 | 486,900 | — | — |
| 2021-07-23 | $29.14 | $33.75 | 333,800 | — | — |
| 2021-07-22 | $28.69 | $33.23 | 286,300 | — | — |
| 2021-07-21 | $29.09 | $33.69 | 450,700 | — | — |
| 2021-07-20 | $28.79 | $33.34 | 713,600 | — | — |
| 2021-07-19 | $27.23 | $31.54 | 732,400 | — | — |
| 2021-07-16 | $27.96 | $32.38 | 407,300 | — | — |
| 2021-07-15 | $28.06 | $32.50 | 417,800 | — | — |
| 2021-07-14 | $28.07 | $32.51 | 592,000 | — | — |
| 2021-07-13 | $27.76 | $32.15 | 753,700 | — | — |
| 2021-07-12 | $28.31 | $32.79 | 554,000 | — | — |
| 2021-07-09 | $27.98 | $32.41 | 413,800 | — | — |
| 2021-07-08 | $27.27 | $31.58 | 714,900 | — | — |
| 2021-07-07 | $27.50 | $31.85 | 581,000 | — | — |
| 2021-07-06 | $27.63 | $32.00 | 543,700 | — | — |
| 2021-07-02 | $27.31 | $31.63 | 755,100 | — | — |
| 2021-07-01 | $27.39 | $31.72 | 1,179,600 | — | — |
| 2021-06-30 | $27.04 | $31.32 | 737,900 | — | — |
| 2021-06-29 | $27.19 | $31.49 | 492,100 | — | — |
| 2021-06-28 | $27.25 | $31.27 | 759,700 | — | — |
| 2021-06-25 | $27.25 | $31.27 | 2,713,600 | — | — |
| 2021-06-24 | $27.35 | $31.38 | 773,500 | — | — |
| 2021-06-23 | $27.37 | $31.41 | 907,400 | — | — |
| 2021-06-22 | $27.34 | $31.37 | 1,218,400 | — | — |
| 2021-06-21 | $27.60 | $31.67 | 1,514,000 | — | — |
| 2021-06-18 | $27.28 | $31.30 | 2,845,800 | — | — |
| 2021-06-17 | $28.00 | $32.13 | 1,289,800 | — | — |
| 2021-06-16 | $28.04 | $32.18 | 1,435,500 | — | — |
| 2021-06-15 | $28.66 | $32.89 | 833,100 | — | — |
| 2021-06-14 | $28.88 | $33.14 | 771,500 | — | — |
| 2021-06-11 | $28.45 | $32.65 | 683,000 | — | — |
| 2021-06-10 | $28.49 | $32.69 | 769,000 | — | — |
| 2021-06-09 | $28.37 | $32.56 | 542,900 | — | — |
| 2021-06-08 | $28.12 | $32.27 | 1,247,700 | — | — |
| 2021-06-07 | $27.69 | $31.77 | 785,400 | — | — |
| 2021-06-04 | $27.28 | $31.30 | 905,900 | — | — |
| 2021-06-03 | $27.06 | $31.05 | 1,317,000 | — | — |
| 2021-06-02 | $26.52 | $30.43 | 1,331,600 | — | — |
| 2021-06-01 | $26.38 | $30.27 | 978,200 | — | — |
| 2021-05-28 | $25.60 | $29.38 | 413,700 | — | — |
| 2021-05-27 | $25.38 | $29.12 | 900,000 | — | — |
| 2021-05-26 | $25.77 | $29.57 | 542,300 | — | — |
| 2021-05-25 | $25.37 | $29.11 | 419,600 | — | — |
| 2021-05-24 | $25.15 | $28.86 | 2,667,300 | — | — |
| 2021-05-21 | $24.69 | $28.33 | 611,100 | — | — |
| 2021-05-20 | $24.66 | $28.30 | 541,700 | — | — |
| 2021-05-19 | $24.40 | $28.00 | 711,100 | — | — |
| 2021-05-18 | $24.53 | $28.15 | 342,600 | — | — |
| 2021-05-17 | $25.05 | $28.75 | 462,100 | — | — |
| 2021-05-14 | $24.82 | $28.48 | 313,000 | — | — |
| 2021-05-13 | $24.22 | $27.79 | 446,100 | — | — |
| 2021-05-12 | $23.75 | $27.25 | 727,000 | — | — |
| 2021-05-11 | $24.73 | $28.38 | 994,800 | — | — |
| 2021-05-10 | $25.34 | $29.08 | 954,400 | — | — |
| 2021-05-07 | $25.92 | $29.74 | 374,300 | — | — |
| 2021-05-06 | $25.68 | $29.47 | 559,300 | — | — |
| 2021-05-05 | $25.20 | $28.92 | 781,200 | — | — |
| 2021-05-04 | $25.92 | $29.74 | 823,300 | — | — |
| 2021-05-03 | $26.41 | $30.31 | 1,354,300 | — | — |
| 2021-04-30 | $26.19 | $30.05 | 655,100 | — | — |
| 2021-04-29 | $26.32 | $30.20 | 577,300 | — | — |
| 2021-04-28 | $26.13 | $29.98 | 543,800 | — | — |
| 2021-04-27 | $26.12 | $29.97 | 567,900 | — | — |
| 2021-04-26 | $26.29 | $30.17 | 747,400 | — | — |
| 2021-04-23 | $26.08 | $29.93 | 990,500 | — | — |
| 2021-04-22 | $26.44 | $30.34 | 1,664,100 | — | — |
| 2021-04-21 | $25.85 | $29.66 | 751,600 | — | — |
| 2021-04-20 | $25.08 | $28.78 | 1,266,800 | — | — |
| 2021-04-19 | $24.88 | $28.55 | 958,000 | — | — |
| 2021-04-16 | $25.08 | $28.78 | 1,439,500 | — | — |
| 2021-04-15 | $24.82 | $28.48 | 924,800 | — | — |
| 2021-04-14 | $24.51 | $28.13 | 3,572,600 | — | — |
| 2021-04-13 | $24.38 | $27.98 | 5,759,800 | — | — |
| 2021-04-12 | $24.37 | $27.97 | 587,100 | — | — |
| 2021-04-09 | $24.30 | $27.88 | 403,400 | — | — |
| 2021-04-08 | $24.27 | $27.85 | 724,300 | — | — |
| 2021-04-07 | $23.99 | $27.53 | 656,800 | — | — |
| 2021-04-06 | $23.84 | $27.36 | 384,800 | — | — |
| 2021-04-05 | $23.91 | $27.44 | 481,500 | — | — |
| 2021-04-01 | $23.58 | $27.06 | 457,400 | — | — |
| 2021-03-31 | $22.83 | $26.20 | 815,700 | — | — |
| 2021-03-30 | $23.12 | $26.53 | 681,800 | — | — |
| 2021-03-29 | $23.15 | $26.29 | 677,500 | — | — |
| 2021-03-26 | $23.69 | $26.90 | 563,000 | — | — |
| 2021-03-25 | $23.17 | $26.31 | 390,300 | — | — |
| 2021-03-24 | $22.55 | $25.61 | 1,476,600 | — | — |
| 2021-03-23 | $22.56 | $25.62 | 1,069,900 | — | — |
| 2021-03-22 | $22.75 | $25.84 | 579,900 | — | — |
| 2021-03-19 | $23.01 | $26.13 | 2,015,700 | — | — |
| 2021-03-18 | $23.56 | $26.76 | 1,005,400 | — | — |
| 2021-03-17 | $24.87 | $28.24 | 3,713,300 | — | — |
| 2021-03-16 | $24.79 | $28.15 | 1,714,700 | — | — |
| 2021-03-15 | $24.92 | $28.30 | 883,000 | — | — |
| 2021-03-12 | $24.22 | $27.50 | 639,100 | — | — |
| 2021-03-11 | $23.73 | $26.95 | 888,800 | — | — |
| 2021-03-10 | $23.76 | $26.98 | 3,153,000 | — | — |
| 2021-03-09 | $22.62 | $25.69 | 888,100 | — | — |
| 2021-03-08 | $22.70 | $25.78 | 548,400 | — | — |
| 2021-03-05 | $22.89 | $25.99 | 769,400 | — | — |
| 2021-03-04 | $22.56 | $25.62 | 955,300 | — | — |
| 2021-03-03 | $23.42 | $26.60 | 657,600 | — | — |
| 2021-03-02 | $23.21 | $26.36 | 782,000 | — | — |
| 2021-03-01 | $23.67 | $26.88 | 772,800 | — | — |
| 2021-02-26 | $23.20 | $26.35 | 1,758,800 | — | — |
| 2021-02-25 | $23.60 | $26.80 | 2,218,000 | — | — |
| 2021-02-24 | $24.23 | $27.52 | 1,861,300 | — | — |
| 2021-02-23 | $23.39 | $26.56 | 700,900 | — | — |
| 2021-02-22 | $23.55 | $26.74 | 934,800 | — | — |
| 2021-02-19 | $23.03 | $26.15 | 838,500 | — | — |
| 2021-02-18 | $23.00 | $26.12 | 973,400 | — | — |
| 2021-02-17 | $22.73 | $25.81 | 781,600 | — | — |
| 2021-02-16 | $23.05 | $26.18 | 987,500 | — | — |
| 2021-02-12 | $23.11 | $26.24 | 735,400 | — | — |
| 2021-02-11 | $23.61 | $26.81 | 853,200 | — | — |
| 2021-02-10 | $23.12 | $26.26 | 806,300 | — | — |
| 2021-02-09 | $22.19 | $25.20 | 429,600 | — | — |
| 2021-02-08 | $22.29 | $25.31 | 629,300 | — | — |
| 2021-02-05 | $22.37 | $25.40 | 520,700 | — | — |
| 2021-02-04 | $22.25 | $25.27 | 434,600 | — | — |
| 2021-02-03 | $21.55 | $24.47 | 405,800 | — | — |
| 2021-02-02 | $21.55 | $24.47 | 671,700 | — | — |
| 2021-02-01 | $21.05 | $23.90 | 470,200 | — | — |
| 2021-01-29 | $20.82 | $23.64 | 607,400 | — | — |
| 2021-01-28 | $21.71 | $24.65 | 919,400 | — | — |
| 2021-01-27 | $21.05 | $23.90 | 1,065,200 | — | — |
| 2021-01-26 | $21.66 | $24.60 | 1,022,900 | — | — |
| 2021-01-25 | $20.75 | $23.56 | 720,300 | — | — |
| 2021-01-22 | $20.46 | $23.23 | 390,200 | — | — |
| 2021-01-21 | $20.50 | $23.28 | 620,400 | — | — |
| 2021-01-20 | $21.07 | $23.93 | 850,800 | — | — |
| 2021-01-19 | $20.41 | $23.18 | 417,700 | — | — |
| 2021-01-15 | $20.43 | $23.20 | 558,200 | — | — |
| 2021-01-14 | $20.51 | $23.29 | 427,200 | — | — |
| 2021-01-13 | $20.48 | $23.26 | 280,500 | — | — |
| 2021-01-12 | $20.42 | $23.19 | 585,000 | — | — |
| 2021-01-11 | $20.57 | $23.36 | 699,900 | — | — |
| 2021-01-08 | $21.06 | $23.92 | 1,062,100 | — | — |
| 2021-01-07 | $20.64 | $23.44 | 925,400 | — | — |
| 2021-01-06 | $21.08 | $23.94 | 853,700 | — | — |
| 2021-01-05 | $20.60 | $23.39 | 669,500 | — | — |
| 2021-01-04 | $20.43 | $23.20 | 775,000 | — | — |