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
- 2015-06-05 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 | $27.67 | $27.67 | 465,300 | — | — |
| 2021-12-30 | $27.67 | $27.67 | 245,900 | — | — |
| 2021-12-29 | $27.06 | $27.06 | 276,700 | — | — |
| 2021-12-28 | $27.21 | $27.21 | 251,400 | — | — |
| 2021-12-27 | $26.91 | $26.91 | 312,600 | — | — |
| 2021-12-23 | $26.98 | $26.98 | 184,100 | — | — |
| 2021-12-22 | $26.92 | $26.92 | 355,800 | — | — |
| 2021-12-21 | $26.08 | $26.08 | 481,600 | — | — |
| 2021-12-20 | $26.01 | $26.01 | 502,500 | — | — |
| 2021-12-17 | $26.54 | $26.54 | 989,900 | — | — |
| 2021-12-16 | $26.70 | $26.70 | 616,900 | — | — |
| 2021-12-15 | $26.82 | $26.82 | 436,800 | — | — |
| 2021-12-14 | $26.48 | $26.48 | 371,200 | — | — |
| 2021-12-13 | $26.44 | $26.44 | 424,700 | — | — |
| 2021-12-10 | $26.98 | $26.98 | 300,600 | — | — |
| 2021-12-09 | $27.57 | $27.57 | 404,100 | — | — |
| 2021-12-08 | $29.05 | $29.05 | 479,600 | — | — |
| 2021-12-07 | $28.51 | $28.51 | 588,500 | — | — |
| 2021-12-06 | $27.49 | $27.49 | 647,200 | — | — |
| 2021-12-03 | $26.31 | $26.31 | 606,400 | — | — |
| 2021-12-02 | $26.62 | $26.62 | 691,700 | — | — |
| 2021-12-01 | $25.36 | $25.36 | 584,100 | — | — |
| 2021-11-30 | $26.00 | $26.00 | 501,300 | — | — |
| 2021-11-29 | $26.06 | $26.06 | 579,000 | — | — |
| 2021-11-26 | $26.28 | $26.28 | 511,000 | — | — |
| 2021-11-24 | $28.06 | $28.06 | 212,200 | — | — |
| 2021-11-23 | $28.16 | $28.16 | 602,000 | — | — |
| 2021-11-22 | $28.54 | $28.54 | 645,000 | — | — |
| 2021-11-19 | $28.89 | $28.89 | 462,300 | — | — |
| 2021-11-18 | $29.27 | $29.27 | 908,900 | — | — |
| 2021-11-17 | $27.79 | $27.79 | 477,800 | — | — |
| 2021-11-16 | $27.88 | $27.88 | 443,900 | — | — |
| 2021-11-15 | $27.55 | $27.55 | 654,200 | — | — |
| 2021-11-12 | $28.44 | $28.44 | 1,667,900 | — | — |
| 2021-11-11 | $28.66 | $28.66 | 484,600 | — | — |
| 2021-11-10 | $28.24 | $28.24 | 385,300 | — | — |
| 2021-11-09 | $28.55 | $28.55 | 577,200 | — | — |
| 2021-11-08 | $29.45 | $29.45 | 530,500 | — | — |
| 2021-11-05 | $29.68 | $29.68 | 604,600 | — | — |
| 2021-11-04 | $30.37 | $30.37 | 626,200 | — | — |
| 2021-11-03 | $28.98 | $28.98 | 495,100 | — | — |
| 2021-11-02 | $29.36 | $29.36 | 516,000 | — | — |
| 2021-11-01 | $29.37 | $29.37 | 439,500 | — | — |
| 2021-10-29 | $29.27 | $29.27 | 447,400 | — | — |
| 2021-10-28 | $29.79 | $29.79 | 467,400 | — | — |
| 2021-10-27 | $28.76 | $28.76 | 282,100 | — | — |
| 2021-10-26 | $29.32 | $29.32 | 381,500 | — | — |
| 2021-10-25 | $28.83 | $28.83 | 1,195,200 | — | — |
| 2021-10-22 | $30.22 | $30.22 | 272,000 | — | — |
| 2021-10-21 | $30.22 | $30.22 | 301,100 | — | — |
| 2021-10-20 | $29.52 | $29.52 | 626,000 | — | — |
| 2021-10-19 | $29.34 | $29.34 | 518,200 | — | — |
| 2021-10-18 | $30.42 | $30.42 | 531,200 | — | — |
| 2021-10-15 | $29.93 | $29.93 | 2,414,900 | — | — |
| 2021-10-14 | $29.98 | $29.98 | 1,156,000 | — | — |
| 2021-10-13 | $29.32 | $29.32 | 1,795,200 | — | — |
| 2021-10-12 | $33.14 | $33.14 | 713,800 | — | — |
| 2021-10-11 | $33.30 | $33.30 | 603,300 | — | — |
| 2021-10-08 | $34.11 | $34.11 | 1,319,400 | — | — |
| 2021-10-07 | $32.55 | $32.55 | 1,337,600 | — | — |
| 2021-10-06 | $32.23 | $32.23 | 1,118,700 | — | — |
| 2021-10-05 | $32.25 | $32.25 | 1,715,400 | — | — |
| 2021-10-04 | $32.55 | $32.55 | 1,720,500 | — | — |
| 2021-10-01 | $31.97 | $31.97 | 1,408,100 | — | — |
| 2021-09-30 | $31.00 | $31.00 | 5,001,400 | — | — |
| 2021-09-29 | $28.94 | $28.94 | 6,346,200 | — | — |
| 2021-09-28 | $27.00 | $27.00 | 569,300 | — | — |
| 2021-09-27 | $26.73 | $26.73 | 437,800 | — | — |
| 2021-09-24 | $26.10 | $26.10 | 360,700 | — | — |
| 2021-09-23 | $26.04 | $26.04 | 313,000 | — | — |
| 2021-09-22 | $26.16 | $26.16 | 548,400 | — | — |
| 2021-09-21 | $25.80 | $25.80 | 401,800 | — | — |
| 2021-09-20 | $25.67 | $25.67 | 550,200 | — | — |
| 2021-09-17 | $26.45 | $26.45 | 1,085,400 | — | — |
| 2021-09-16 | $26.36 | $26.36 | 307,600 | — | — |
| 2021-09-15 | $26.35 | $26.35 | 371,200 | — | — |
| 2021-09-14 | $26.25 | $26.25 | 428,600 | — | — |
| 2021-09-13 | $25.97 | $25.97 | 353,100 | — | — |
| 2021-09-10 | $25.20 | $25.20 | 410,800 | — | — |
| 2021-09-09 | $25.37 | $25.37 | 239,800 | — | — |
| 2021-09-08 | $25.60 | $25.60 | 726,800 | — | — |
| 2021-09-07 | $25.97 | $25.97 | 482,000 | — | — |
| 2021-09-03 | $26.19 | $26.19 | 609,800 | — | — |
| 2021-09-02 | $25.32 | $25.32 | 512,800 | — | — |
| 2021-09-01 | $24.82 | $24.82 | 691,800 | — | — |
| 2021-08-31 | $24.56 | $24.56 | 1,421,900 | — | — |
| 2021-08-30 | $24.50 | $24.50 | 564,000 | — | — |
| 2021-08-27 | $24.36 | $24.36 | 524,300 | — | — |
| 2021-08-26 | $23.93 | $23.93 | 407,700 | — | — |
| 2021-08-25 | $23.91 | $23.91 | 348,900 | — | — |
| 2021-08-24 | $24.00 | $24.00 | 292,300 | — | — |
| 2021-08-23 | $24.07 | $24.07 | 478,600 | — | — |
| 2021-08-20 | $23.82 | $23.82 | 734,300 | — | — |
| 2021-08-19 | $22.93 | $22.93 | 345,200 | — | — |
| 2021-08-18 | $23.21 | $23.21 | 435,400 | — | — |
| 2021-08-17 | $22.97 | $22.97 | 362,700 | — | — |
| 2021-08-16 | $23.32 | $23.32 | 481,600 | — | — |
| 2021-08-13 | $23.84 | $23.84 | 389,200 | — | — |
| 2021-08-12 | $24.30 | $24.30 | 559,000 | — | — |
| 2021-08-11 | $24.10 | $24.10 | 785,100 | — | — |
| 2021-08-10 | $24.37 | $24.37 | 732,900 | — | — |
| 2021-08-09 | $23.76 | $23.76 | 566,800 | — | — |
| 2021-08-06 | $23.82 | $23.82 | 590,100 | — | — |
| 2021-08-05 | $23.88 | $23.88 | 571,200 | — | — |
| 2021-08-04 | $22.70 | $22.70 | 642,700 | — | — |
| 2021-08-03 | $23.08 | $23.08 | 673,200 | — | — |
| 2021-08-02 | $22.64 | $22.64 | 287,500 | — | — |
| 2021-07-30 | $22.94 | $22.94 | 380,400 | — | — |
| 2021-07-29 | $22.20 | $22.20 | 702,500 | — | — |
| 2021-07-28 | $21.94 | $21.94 | 293,500 | — | — |
| 2021-07-27 | $22.06 | $22.06 | 313,300 | — | — |
| 2021-07-26 | $22.36 | $22.36 | 347,200 | — | — |
| 2021-07-23 | $21.84 | $21.84 | 221,200 | — | — |
| 2021-07-22 | $21.56 | $21.56 | 178,600 | — | — |
| 2021-07-21 | $21.78 | $21.78 | 362,100 | — | — |
| 2021-07-20 | $22.09 | $22.09 | 544,600 | — | — |
| 2021-07-19 | $21.56 | $21.56 | 390,800 | — | — |
| 2021-07-16 | $22.21 | $22.21 | 507,700 | — | — |
| 2021-07-15 | $22.26 | $22.26 | 458,100 | — | — |
| 2021-07-14 | $22.40 | $22.40 | 352,700 | — | — |
| 2021-07-13 | $22.26 | $22.26 | 306,900 | — | — |
| 2021-07-12 | $22.60 | $22.60 | 362,100 | — | — |
| 2021-07-09 | $22.79 | $22.79 | 917,700 | — | — |
| 2021-07-08 | $22.00 | $22.00 | 635,300 | — | — |
| 2021-07-07 | $21.30 | $21.30 | 501,100 | — | — |
| 2021-07-06 | $20.93 | $20.93 | 251,500 | — | — |
| 2021-07-02 | $20.94 | $20.94 | 279,300 | — | — |
| 2021-07-01 | $21.10 | $21.10 | 587,400 | — | — |
| 2021-06-30 | $21.12 | $21.12 | 1,037,700 | — | — |
| 2021-06-29 | $20.93 | $20.93 | 283,000 | — | — |
| 2021-06-28 | $20.77 | $20.77 | 810,200 | — | — |
| 2021-06-25 | $21.47 | $21.47 | 1,170,500 | — | — |
| 2021-06-24 | $21.25 | $21.25 | 287,400 | — | — |
| 2021-06-23 | $20.89 | $20.89 | 404,300 | — | — |
| 2021-06-22 | $20.53 | $20.53 | 238,400 | — | — |
| 2021-06-21 | $20.45 | $20.45 | 334,700 | — | — |
| 2021-06-18 | $19.72 | $19.72 | 1,100,500 | — | — |
| 2021-06-17 | $19.91 | $19.91 | 423,500 | — | — |
| 2021-06-16 | $19.98 | $19.98 | 501,600 | — | — |
| 2021-06-15 | $20.00 | $20.00 | 486,000 | — | — |
| 2021-06-14 | $19.46 | $19.46 | 297,100 | — | — |
| 2021-06-11 | $19.43 | $19.43 | 263,800 | — | — |
| 2021-06-10 | $19.27 | $19.27 | 280,300 | — | — |
| 2021-06-09 | $19.15 | $19.15 | 355,300 | — | — |
| 2021-06-08 | $18.91 | $18.91 | 640,900 | — | — |
| 2021-06-07 | $18.49 | $18.49 | 522,400 | — | — |
| 2021-06-04 | $18.46 | $18.46 | 459,200 | — | — |
| 2021-06-03 | $18.73 | $18.73 | 427,400 | — | — |
| 2021-06-02 | $19.06 | $19.06 | 382,300 | — | — |
| 2021-06-01 | $19.37 | $19.37 | 546,000 | — | — |
| 2021-05-28 | $19.43 | $19.43 | 389,000 | — | — |
| 2021-05-27 | $19.71 | $19.71 | 777,400 | — | — |
| 2021-05-26 | $19.34 | $19.34 | 432,000 | — | — |
| 2021-05-25 | $18.89 | $18.89 | 659,900 | — | — |
| 2021-05-24 | $19.34 | $19.34 | 965,600 | — | — |
| 2021-05-21 | $20.00 | $20.00 | 324,600 | — | — |
| 2021-05-20 | $19.29 | $19.29 | 550,900 | — | — |
| 2021-05-19 | $20.17 | $20.17 | 352,600 | — | — |
| 2021-05-18 | $20.63 | $20.63 | 513,500 | — | — |
| 2021-05-17 | $19.75 | $19.75 | 392,400 | — | — |
| 2021-05-14 | $19.98 | $19.98 | 594,700 | — | — |
| 2021-05-13 | $18.89 | $18.89 | 450,800 | — | — |
| 2021-05-12 | $18.47 | $18.47 | 673,000 | — | — |
| 2021-05-11 | $18.58 | $18.58 | 539,800 | — | — |
| 2021-05-10 | $18.43 | $18.43 | 628,000 | — | — |
| 2021-05-07 | $19.85 | $19.85 | 535,100 | — | — |
| 2021-05-06 | $19.46 | $19.46 | 825,600 | — | — |
| 2021-05-05 | $21.09 | $21.09 | 466,700 | — | — |
| 2021-05-04 | $21.10 | $21.10 | 751,100 | — | — |
| 2021-05-03 | $21.78 | $21.78 | 469,800 | — | — |
| 2021-04-30 | $21.66 | $21.66 | 459,300 | — | — |
| 2021-04-29 | $21.66 | $21.66 | 341,200 | — | — |
| 2021-04-28 | $21.68 | $21.68 | 317,700 | — | — |
| 2021-04-27 | $21.57 | $21.57 | 436,400 | — | — |
| 2021-04-26 | $21.19 | $21.19 | 392,900 | — | — |
| 2021-04-23 | $20.33 | $20.33 | 1,231,100 | — | — |
| 2021-04-22 | $20.16 | $20.16 | 284,200 | — | — |
| 2021-04-21 | $20.21 | $20.21 | 437,300 | — | — |
| 2021-04-20 | $19.11 | $19.11 | 534,600 | — | — |
| 2021-04-19 | $19.76 | $19.76 | 346,600 | — | — |
| 2021-04-16 | $20.16 | $20.16 | 273,900 | — | — |
| 2021-04-15 | $20.62 | $20.62 | 439,200 | — | — |
| 2021-04-14 | $20.08 | $20.08 | 442,800 | — | — |
| 2021-04-13 | $20.05 | $20.05 | 349,600 | — | — |
| 2021-04-12 | $20.18 | $20.18 | 262,400 | — | — |
| 2021-04-09 | $20.20 | $20.20 | 290,300 | — | — |
| 2021-04-08 | $20.15 | $20.15 | 649,900 | — | — |
| 2021-04-07 | $19.68 | $19.68 | 316,000 | — | — |
| 2021-04-06 | $20.40 | $20.40 | 376,200 | — | — |
| 2021-04-05 | $20.77 | $20.77 | 927,600 | — | — |
| 2021-04-01 | $20.67 | $20.67 | 363,800 | — | — |
| 2021-03-31 | $20.20 | $20.20 | 1,480,500 | — | — |
| 2021-03-30 | $20.00 | $20.00 | 429,700 | — | — |
| 2021-03-29 | $19.68 | $19.68 | 519,700 | — | — |
| 2021-03-26 | $20.61 | $20.61 | 427,600 | — | — |
| 2021-03-25 | $20.03 | $20.03 | 485,400 | — | — |
| 2021-03-24 | $19.47 | $19.47 | 422,800 | — | — |
| 2021-03-23 | $20.21 | $20.21 | 377,400 | — | — |
| 2021-03-22 | $20.96 | $20.96 | 966,000 | — | — |
| 2021-03-19 | $20.71 | $20.71 | 963,100 | — | — |
| 2021-03-18 | $20.71 | $20.71 | 454,000 | — | — |
| 2021-03-17 | $21.22 | $21.22 | 625,700 | — | — |
| 2021-03-16 | $20.71 | $20.71 | 532,500 | — | — |
| 2021-03-15 | $20.74 | $20.74 | 518,100 | — | — |
| 2021-03-12 | $20.46 | $20.46 | 436,700 | — | — |
| 2021-03-11 | $20.59 | $20.59 | 923,900 | — | — |
| 2021-03-10 | $19.77 | $19.77 | 1,065,000 | — | — |
| 2021-03-09 | $18.84 | $18.84 | 512,500 | — | — |
| 2021-03-08 | $18.93 | $18.93 | 547,800 | — | — |
| 2021-03-05 | $19.11 | $19.11 | 681,700 | — | — |
| 2021-03-04 | $18.33 | $18.33 | 619,600 | — | — |
| 2021-03-03 | $19.00 | $19.00 | 491,300 | — | — |
| 2021-03-02 | $19.37 | $19.37 | 465,300 | — | — |
| 2021-03-01 | $19.54 | $19.54 | 1,083,000 | — | — |
| 2021-02-26 | $20.15 | $20.15 | 1,653,300 | — | — |
| 2021-02-25 | $19.63 | $19.63 | 817,500 | — | — |
| 2021-02-24 | $20.80 | $20.80 | 793,500 | — | — |
| 2021-02-23 | $19.88 | $19.88 | 731,700 | — | — |
| 2021-02-22 | $19.55 | $19.55 | 463,300 | — | — |
| 2021-02-19 | $19.30 | $19.30 | 356,500 | — | — |
| 2021-02-18 | $18.87 | $18.87 | 356,400 | — | — |
| 2021-02-17 | $19.08 | $19.08 | 406,700 | — | — |
| 2021-02-16 | $19.25 | $19.25 | 503,100 | — | — |
| 2021-02-12 | $19.65 | $19.65 | 424,900 | — | — |
| 2021-02-11 | $19.96 | $19.96 | 525,600 | — | — |
| 2021-02-10 | $19.74 | $19.74 | 360,900 | — | — |
| 2021-02-09 | $19.94 | $19.94 | 584,700 | — | — |
| 2021-02-08 | $19.87 | $19.87 | 511,400 | — | — |
| 2021-02-05 | $19.30 | $19.30 | 391,500 | — | — |
| 2021-02-04 | $19.01 | $19.01 | 334,300 | — | — |
| 2021-02-03 | $18.61 | $18.61 | 349,700 | — | — |
| 2021-02-02 | $18.45 | $18.45 | 508,300 | — | — |
| 2021-02-01 | $18.12 | $18.12 | 577,700 | — | — |
| 2021-01-29 | $17.07 | $17.07 | 631,300 | — | — |
| 2021-01-28 | $17.46 | $17.46 | 779,000 | — | — |
| 2021-01-27 | $17.23 | $17.23 | 918,900 | — | — |
| 2021-01-26 | $18.60 | $18.60 | 755,200 | — | — |
| 2021-01-25 | $19.35 | $19.35 | 725,100 | — | — |
| 2021-01-22 | $18.76 | $18.76 | 488,800 | — | — |
| 2021-01-21 | $17.98 | $17.98 | 439,500 | — | — |
| 2021-01-20 | $17.88 | $17.88 | 419,800 | — | — |
| 2021-01-19 | $17.67 | $17.67 | 588,900 | — | — |
| 2021-01-15 | $17.67 | $17.67 | 933,500 | — | — |
| 2021-01-14 | $17.81 | $17.81 | 695,900 | — | — |
| 2021-01-13 | $17.05 | $17.05 | 399,500 | — | — |
| 2021-01-12 | $16.99 | $16.99 | 328,500 | — | — |
| 2021-01-11 | $16.89 | $16.89 | 459,300 | — | — |
| 2021-01-08 | $16.99 | $16.99 | 358,500 | — | — |
| 2021-01-07 | $17.12 | $17.12 | 666,500 | — | — |
| 2021-01-06 | $16.72 | $16.72 | 642,400 | — | — |
| 2021-01-05 | $16.19 | $16.19 | 352,300 | — | — |
| 2021-01-04 | $16.24 | $16.24 | 478,000 | — | — |