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
- 2017-06-27 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 | $31.50 | $31.50 | 9,300 | — | — |
| 2021-12-30 | $31.48 | $31.48 | 18,000 | — | — |
| 2021-12-29 | $31.50 | $31.50 | 14,900 | — | — |
| 2021-12-28 | $31.48 | $31.48 | 21,600 | — | — |
| 2021-12-27 | $31.20 | $31.20 | 14,600 | — | — |
| 2021-12-23 | $31.32 | $31.32 | 1,900 | — | — |
| 2021-12-22 | $31.37 | $31.37 | 4,000 | — | — |
| 2021-12-21 | $31.60 | $31.60 | 20,600 | — | — |
| 2021-12-20 | $31.10 | $31.10 | 16,400 | — | — |
| 2021-12-17 | $31.29 | $31.29 | 37,200 | — | — |
| 2021-12-16 | $30.59 | $30.59 | 104,400 | — | — |
| 2021-12-15 | $30.06 | $30.06 | 47,500 | — | — |
| 2021-12-14 | $29.75 | $29.75 | 26,700 | — | — |
| 2021-12-13 | $29.45 | $29.45 | 39,800 | — | — |
| 2021-12-10 | $31.00 | $31.00 | 22,400 | — | — |
| 2021-12-09 | $31.04 | $31.04 | 9,700 | — | — |
| 2021-12-08 | $31.50 | $31.50 | 21,200 | — | — |
| 2021-12-07 | $31.28 | $31.28 | 26,900 | — | — |
| 2021-12-06 | $31.12 | $31.12 | 46,500 | — | — |
| 2021-12-03 | $31.19 | $31.19 | 21,800 | — | — |
| 2021-12-02 | $31.60 | $31.60 | 52,100 | — | — |
| 2021-12-01 | $32.00 | $32.00 | 22,100 | — | — |
| 2021-11-30 | $33.01 | $33.01 | 15,500 | — | — |
| 2021-11-29 | $33.81 | $33.81 | 11,000 | — | — |
| 2021-11-26 | $35.10 | $35.10 | 2,700 | — | — |
| 2021-11-24 | $35.05 | $35.05 | 8,500 | — | — |
| 2021-11-23 | $35.00 | $35.00 | 15,300 | — | — |
| 2021-11-22 | $35.00 | $35.00 | 11,600 | — | — |
| 2021-11-19 | $34.62 | $34.62 | 2,200 | — | — |
| 2021-11-18 | $35.02 | $35.02 | 2,600 | — | — |
| 2021-11-17 | $34.90 | $34.90 | 5,200 | — | — |
| 2021-11-16 | $35.10 | $35.10 | 10,800 | — | — |
| 2021-11-15 | $36.98 | $36.98 | 23,200 | — | — |
| 2021-11-12 | $36.22 | $36.22 | 27,500 | — | — |
| 2021-11-11 | $36.07 | $36.07 | 35,900 | — | — |
| 2021-11-10 | $34.90 | $34.90 | 39,500 | — | — |
| 2021-11-09 | $33.62 | $33.62 | 19,200 | — | — |
| 2021-11-08 | $33.64 | $33.64 | 4,300 | — | — |
| 2021-11-05 | $33.68 | $33.68 | 8,500 | — | — |
| 2021-11-04 | $33.39 | $33.39 | 30,200 | — | — |
| 2021-11-03 | $32.65 | $32.65 | 307,300 | — | — |
| 2021-11-02 | $32.30 | $32.30 | 9,500 | — | — |
| 2021-11-01 | $33.67 | $33.67 | 30,100 | — | — |
| 2021-10-29 | $31.98 | $31.98 | 29,200 | — | — |
| 2021-10-28 | $31.81 | $31.81 | 41,700 | — | — |
| 2021-10-27 | $31.47 | $31.47 | 6,200 | — | — |
| 2021-10-26 | $31.63 | $31.63 | 17,200 | — | — |
| 2021-10-25 | $31.56 | $31.56 | 11,900 | — | — |
| 2021-10-22 | $31.95 | $31.95 | 2,300 | — | — |
| 2021-10-21 | $31.53 | $31.53 | 7,600 | — | — |
| 2021-10-20 | $31.40 | $31.40 | 5,900 | — | — |
| 2021-10-19 | $31.69 | $31.69 | 10,100 | — | — |
| 2021-10-18 | $31.90 | $31.90 | 3,600 | — | — |
| 2021-10-15 | $32.43 | $32.43 | 35,500 | — | — |
| 2021-10-14 | $33.29 | $33.29 | 21,100 | — | — |
| 2021-10-13 | $32.60 | $32.60 | 9,200 | — | — |
| 2021-10-12 | $32.71 | $32.71 | 19,700 | — | — |
| 2021-10-11 | $32.03 | $32.03 | 18,400 | — | — |
| 2021-10-08 | $31.00 | $31.00 | 4,500 | — | — |
| 2021-10-07 | $30.67 | $30.67 | 6,600 | — | — |
| 2021-10-06 | $30.22 | $30.22 | 15,300 | — | — |
| 2021-10-05 | $30.50 | $30.50 | 2,500 | — | — |
| 2021-10-04 | $29.90 | $29.90 | 91,000 | — | — |
| 2021-10-01 | $29.12 | $29.12 | 9,200 | — | — |
| 2021-09-30 | $28.66 | $28.66 | 10,100 | — | — |
| 2021-09-29 | $28.80 | $28.80 | 12,400 | — | — |
| 2021-09-28 | $28.52 | $28.52 | 42,600 | — | — |
| 2021-09-27 | $27.84 | $27.84 | 25,100 | — | — |
| 2021-09-24 | $27.15 | $27.15 | 51,500 | — | — |
| 2021-09-23 | $27.17 | $27.17 | 41,700 | — | — |
| 2021-09-22 | $27.26 | $27.26 | 20,500 | — | — |
| 2021-09-21 | $26.16 | $26.16 | 34,600 | — | — |
| 2021-09-20 | $26.38 | $26.38 | 113,600 | — | — |
| 2021-09-17 | $27.39 | $27.39 | 11,300 | — | — |
| 2021-09-16 | $27.19 | $27.19 | 15,400 | — | — |
| 2021-09-15 | $27.08 | $27.08 | 25,700 | — | — |
| 2021-09-14 | $27.09 | $27.09 | 16,100 | — | — |
| 2021-09-13 | $27.12 | $27.12 | 30,200 | — | — |
| 2021-09-10 | $26.99 | $26.99 | 20,200 | — | — |
| 2021-09-09 | $27.25 | $27.25 | 23,700 | — | — |
| 2021-09-08 | $27.60 | $27.60 | 19,400 | — | — |
| 2021-09-07 | $27.40 | $27.40 | 25,900 | — | — |
| 2021-09-03 | $27.28 | $27.28 | 12,300 | — | — |
| 2021-09-02 | $26.93 | $26.93 | 52,700 | — | — |
| 2021-09-01 | $26.62 | $26.62 | 38,200 | — | — |
| 2021-08-31 | $26.00 | $26.00 | 9,600 | — | — |
| 2021-08-30 | $25.88 | $25.88 | 8,000 | — | — |
| 2021-08-27 | $25.97 | $25.97 | 20,400 | — | — |
| 2021-08-26 | $26.02 | $26.02 | 21,500 | — | — |
| 2021-08-25 | $25.88 | $25.88 | 31,100 | — | — |
| 2021-08-24 | $25.93 | $25.93 | 14,200 | — | — |
| 2021-08-23 | $25.94 | $25.94 | 17,000 | — | — |
| 2021-08-20 | $26.00 | $26.00 | 14,100 | — | — |
| 2021-08-19 | $26.09 | $26.09 | 17,500 | — | — |
| 2021-08-18 | $25.98 | $25.98 | 26,200 | — | — |
| 2021-08-17 | $25.58 | $25.58 | 45,700 | — | — |
| 2021-08-16 | $25.90 | $25.90 | 26,100 | — | — |
| 2021-08-13 | $25.74 | $25.74 | 2,300 | — | — |
| 2021-08-12 | $25.82 | $25.82 | 13,900 | — | — |
| 2021-08-11 | $25.36 | $25.36 | 27,600 | — | — |
| 2021-08-10 | $25.07 | $25.07 | 36,000 | — | — |
| 2021-08-09 | $24.98 | $24.98 | 5,200 | — | — |
| 2021-08-06 | $24.97 | $24.97 | 24,300 | — | — |
| 2021-08-05 | $24.75 | $24.75 | 8,500 | — | — |
| 2021-08-04 | $24.09 | $24.09 | 4,600 | — | — |
| 2021-08-03 | $24.20 | $24.20 | 11,000 | — | — |
| 2021-08-02 | $24.00 | $24.00 | 19,800 | — | — |
| 2021-07-30 | $24.13 | $24.13 | 28,000 | — | — |
| 2021-07-29 | $24.55 | $24.55 | 25,600 | — | — |
| 2021-07-28 | $24.17 | $24.17 | 7,700 | — | — |
| 2021-07-27 | $24.41 | $24.41 | 30,400 | — | — |
| 2021-07-26 | $23.88 | $23.88 | 23,000 | — | — |
| 2021-07-23 | $23.76 | $23.76 | 6,100 | — | — |
| 2021-07-22 | $23.40 | $23.40 | 4,700 | — | — |
| 2021-07-21 | $23.58 | $23.58 | 3,700 | — | — |
| 2021-07-20 | $23.33 | $23.33 | 22,500 | — | — |
| 2021-07-19 | $22.96 | $22.96 | 16,900 | — | — |
| 2021-07-16 | $23.70 | $23.70 | 9,400 | — | — |
| 2021-07-15 | $23.92 | $23.92 | 8,000 | — | — |
| 2021-07-14 | $23.80 | $23.80 | 9,900 | — | — |
| 2021-07-13 | $23.50 | $23.50 | 11,500 | — | — |
| 2021-07-12 | $23.48 | $23.48 | 21,500 | — | — |
| 2021-07-09 | $23.18 | $23.18 | 58,900 | — | — |
| 2021-07-08 | $23.17 | $23.17 | 33,600 | — | — |
| 2021-07-07 | $23.45 | $23.45 | 27,500 | — | — |
| 2021-07-06 | $23.78 | $23.78 | 13,000 | — | — |
| 2021-07-02 | $23.81 | $23.81 | 11,900 | — | — |
| 2021-07-01 | $23.81 | $23.81 | 24,800 | — | — |
| 2021-06-30 | $23.70 | $23.70 | 32,200 | — | — |
| 2021-06-29 | $23.70 | $23.70 | 34,200 | — | — |
| 2021-06-28 | $23.66 | $23.66 | 140,800 | — | — |
| 2021-06-25 | $23.95 | $23.95 | 884,800 | — | — |
| 2021-06-24 | $24.06 | $24.06 | 93,000 | — | — |
| 2021-06-23 | $24.04 | $24.04 | 40,600 | — | — |
| 2021-06-22 | $24.06 | $24.06 | 31,500 | — | — |
| 2021-06-21 | $23.72 | $23.72 | 40,700 | — | — |
| 2021-06-18 | $23.78 | $23.78 | 36,000 | — | — |
| 2021-06-17 | $23.82 | $23.82 | 29,300 | — | — |
| 2021-06-16 | $24.82 | $24.82 | 28,700 | — | — |
| 2021-06-15 | $24.40 | $24.40 | 19,300 | — | — |
| 2021-06-14 | $24.42 | $24.42 | 28,200 | — | — |
| 2021-06-11 | $25.00 | $25.00 | 7,900 | — | — |
| 2021-06-10 | $25.03 | $25.03 | 11,700 | — | — |
| 2021-06-09 | $25.11 | $25.11 | 22,400 | — | — |
| 2021-06-08 | $25.00 | $25.00 | 52,400 | — | — |
| 2021-06-07 | $24.75 | $24.75 | 26,100 | — | — |
| 2021-06-04 | $25.01 | $25.01 | 11,200 | — | — |
| 2021-06-03 | $25.00 | $25.00 | 17,200 | — | — |
| 2021-06-02 | $25.00 | $25.00 | 23,300 | — | — |
| 2021-06-01 | $25.34 | $25.34 | 33,000 | — | — |
| 2021-05-28 | $24.63 | $24.63 | 8,100 | — | — |
| 2021-05-27 | $24.74 | $24.74 | 10,000 | — | — |
| 2021-05-26 | $24.31 | $24.31 | 10,000 | — | — |
| 2021-05-25 | $24.25 | $24.25 | 19,300 | — | — |
| 2021-05-24 | $24.51 | $24.51 | 14,200 | — | — |
| 2021-05-21 | $24.10 | $24.10 | 17,400 | — | — |
| 2021-05-20 | $24.37 | $24.37 | 33,400 | — | — |
| 2021-05-19 | $23.70 | $23.70 | 20,700 | — | — |
| 2021-05-18 | $24.00 | $24.00 | 20,300 | — | — |
| 2021-05-17 | $23.66 | $23.66 | 2,900 | — | — |
| 2021-05-14 | $23.38 | $23.38 | 10,800 | — | — |
| 2021-05-13 | $23.53 | $23.53 | 18,000 | — | — |
| 2021-05-12 | $22.92 | $22.92 | 23,600 | — | — |
| 2021-05-11 | $22.91 | $22.91 | 11,500 | — | — |
| 2021-05-10 | $23.14 | $23.13 | 15,000 | — | — |
| 2021-05-07 | $23.02 | $23.02 | 29,200 | — | — |
| 2021-05-06 | $23.00 | $23.00 | 17,900 | — | — |
| 2021-05-05 | $23.07 | $23.07 | 32,300 | — | — |
| 2021-05-04 | $23.00 | $23.00 | 19,900 | — | — |
| 2021-05-03 | $23.14 | $23.14 | 23,100 | — | — |
| 2021-04-30 | $22.95 | $22.95 | 34,900 | — | — |
| 2021-04-29 | $23.04 | $23.04 | 16,600 | — | — |
| 2021-04-28 | $22.91 | $22.91 | 30,100 | — | — |
| 2021-04-27 | $23.00 | $23.00 | 15,900 | — | — |
| 2021-04-26 | $23.48 | $23.48 | 18,400 | — | — |
| 2021-04-23 | $23.11 | $23.11 | 24,200 | — | — |
| 2021-04-22 | $23.00 | $23.00 | 22,800 | — | — |
| 2021-04-21 | $22.81 | $22.81 | 9,300 | — | — |
| 2021-04-20 | $22.90 | $22.90 | 26,300 | — | — |
| 2021-04-19 | $22.82 | $22.82 | 17,500 | — | — |
| 2021-04-16 | $23.87 | $23.87 | 23,900 | — | — |
| 2021-04-15 | $23.12 | $23.12 | 20,100 | — | — |
| 2021-04-14 | $22.88 | $22.88 | 3,100 | — | — |
| 2021-04-13 | $22.83 | $22.83 | 7,900 | — | — |
| 2021-04-12 | $22.83 | $22.83 | 10,300 | — | — |
| 2021-04-09 | $22.99 | $22.99 | 30,600 | — | — |
| 2021-04-08 | $23.18 | $23.18 | 7,300 | — | — |
| 2021-04-07 | $22.86 | $22.86 | 19,300 | — | — |
| 2021-04-06 | $22.97 | $22.97 | 4,700 | — | — |
| 2021-04-05 | $23.00 | $23.00 | 15,900 | — | — |
| 2021-04-01 | $23.34 | $23.34 | 9,100 | — | — |
| 2021-03-31 | $22.81 | $22.81 | 7,600 | — | — |
| 2021-03-30 | $22.85 | $22.85 | 5,600 | — | — |
| 2021-03-29 | $22.95 | $22.95 | 11,700 | — | — |
| 2021-03-26 | $23.01 | $23.01 | 13,400 | — | — |
| 2021-03-25 | $23.44 | $23.44 | 13,800 | — | — |
| 2021-03-24 | $22.85 | $22.85 | 12,100 | — | — |
| 2021-03-23 | $23.36 | $23.36 | 18,000 | — | — |
| 2021-03-22 | $23.45 | $23.45 | 32,800 | — | — |
| 2021-03-19 | $24.10 | $24.10 | 84,300 | — | — |
| 2021-03-18 | $24.02 | $24.02 | 46,600 | — | — |
| 2021-03-17 | $23.92 | $23.92 | 14,300 | — | — |
| 2021-03-16 | $24.09 | $24.09 | 8,600 | — | — |
| 2021-03-15 | $24.69 | $24.69 | 18,300 | — | — |
| 2021-03-12 | $25.70 | $25.70 | 8,600 | — | — |
| 2021-03-11 | $25.65 | $25.65 | 24,100 | — | — |
| 2021-03-10 | $26.00 | $26.00 | 14,100 | — | — |
| 2021-03-09 | $25.95 | $25.95 | 6,800 | — | — |
| 2021-03-08 | $25.10 | $25.10 | 19,400 | — | — |
| 2021-03-05 | $25.55 | $25.55 | 20,600 | — | — |
| 2021-03-04 | $24.15 | $24.15 | 18,200 | — | — |
| 2021-03-03 | $23.31 | $23.31 | 19,400 | — | — |
| 2021-03-02 | $22.54 | $22.54 | 6,300 | — | — |
| 2021-03-01 | $22.78 | $22.77 | 9,100 | — | — |
| 2021-02-26 | $22.32 | $22.32 | 39,700 | — | — |
| 2021-02-25 | $22.25 | $22.25 | 16,600 | — | — |
| 2021-02-24 | $22.76 | $22.76 | 8,600 | — | — |
| 2021-02-23 | $22.35 | $22.35 | 7,500 | — | — |
| 2021-02-22 | $22.71 | $22.71 | 12,000 | — | — |
| 2021-02-19 | $22.45 | $22.45 | 14,200 | — | — |
| 2021-02-18 | $22.35 | $22.35 | 18,100 | — | — |
| 2021-02-17 | $23.01 | $23.01 | 11,200 | — | — |
| 2021-02-16 | $23.40 | $23.40 | 12,900 | — | — |
| 2021-02-12 | $22.98 | $22.98 | 15,800 | — | — |
| 2021-02-11 | $23.11 | $23.11 | 17,500 | — | — |
| 2021-02-10 | $22.61 | $22.61 | 8,000 | — | — |
| 2021-02-09 | $22.87 | $22.87 | 6,300 | — | — |
| 2021-02-08 | $23.11 | $23.11 | 15,100 | — | — |
| 2021-02-05 | $22.90 | $22.90 | 7,700 | — | — |
| 2021-02-04 | $21.95 | $21.95 | 12,800 | — | — |
| 2021-02-03 | $21.56 | $21.56 | 8,400 | — | — |
| 2021-02-02 | $22.07 | $22.07 | 20,200 | — | — |
| 2021-02-01 | $21.76 | $21.76 | 8,800 | — | — |
| 2021-01-29 | $22.08 | $22.08 | 39,200 | — | — |
| 2021-01-28 | $22.31 | $22.31 | 22,200 | — | — |
| 2021-01-27 | $23.54 | $23.54 | 64,500 | — | — |
| 2021-01-26 | $25.00 | $25.00 | 41,200 | — | — |
| 2021-01-25 | $24.54 | $24.54 | 46,300 | — | — |
| 2021-01-22 | $25.10 | $25.10 | 75,400 | — | — |
| 2021-01-21 | $23.60 | $23.60 | 42,400 | — | — |
| 2021-01-20 | $23.35 | $23.35 | 30,100 | — | — |
| 2021-01-19 | $22.66 | $22.66 | 63,000 | — | — |
| 2021-01-15 | $22.50 | $22.50 | 36,300 | — | — |
| 2021-01-14 | $20.96 | $20.96 | 28,400 | — | — |
| 2021-01-13 | $21.30 | $21.30 | 21,200 | — | — |
| 2021-01-12 | $22.05 | $22.05 | 16,600 | — | — |
| 2021-01-11 | $21.73 | $21.73 | 26,400 | — | — |
| 2021-01-08 | $21.87 | $21.87 | 33,200 | — | — |
| 2021-01-07 | $21.06 | $21.06 | 13,400 | — | — |
| 2021-01-06 | $20.74 | $20.74 | 13,700 | — | — |
| 2021-01-05 | $19.20 | $19.20 | 9,300 | — | — |
| 2021-01-04 | $18.70 | $18.70 | 12,200 | — | — |