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
- 2006-10-20 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 | $28.95 | $28.95 | 400,000 | — | — |
| 2021-12-30 | $28.94 | $28.94 | 493,000 | — | — |
| 2021-12-29 | $29.01 | $29.01 | 355,000 | — | — |
| 2021-12-28 | $28.84 | $28.84 | 616,500 | — | — |
| 2021-12-27 | $28.90 | $28.90 | 777,500 | — | — |
| 2021-12-23 | $27.96 | $27.96 | 609,000 | — | — |
| 2021-12-22 | $27.68 | $27.68 | 435,000 | — | — |
| 2021-12-21 | $27.24 | $27.24 | 1,064,000 | — | — |
| 2021-12-20 | $26.58 | $26.58 | 1,467,500 | — | — |
| 2021-12-17 | $26.41 | $26.41 | 1,810,500 | — | — |
| 2021-12-16 | $26.52 | $26.52 | 513,500 | — | — |
| 2021-12-15 | $26.74 | $26.74 | 959,500 | — | — |
| 2021-12-14 | $26.56 | $26.56 | 534,500 | — | — |
| 2021-12-13 | $26.79 | $26.79 | 528,500 | — | — |
| 2021-12-10 | $27.11 | $27.11 | 430,500 | — | — |
| 2021-12-09 | $27.05 | $27.05 | 457,000 | — | — |
| 2021-12-08 | $27.49 | $27.49 | 389,000 | — | — |
| 2021-12-07 | $27.30 | $27.30 | 367,500 | — | — |
| 2021-12-06 | $26.76 | $26.76 | 550,000 | — | — |
| 2021-12-03 | $26.31 | $26.31 | 539,000 | — | — |
| 2021-12-02 | $26.61 | $26.61 | 499,500 | — | — |
| 2021-12-01 | $25.79 | $25.79 | 1,064,000 | — | — |
| 2021-11-30 | $25.97 | $25.97 | 1,161,500 | — | — |
| 2021-11-29 | $26.40 | $26.40 | 707,500 | — | — |
| 2021-11-26 | $25.70 | $25.70 | 592,000 | — | — |
| 2021-11-24 | $26.76 | $26.76 | 457,000 | — | — |
| 2021-11-23 | $26.78 | $26.78 | 800,500 | — | — |
| 2021-11-22 | $26.86 | $26.86 | 592,500 | — | — |
| 2021-11-19 | $27.41 | $27.41 | 691,500 | — | — |
| 2021-11-18 | $27.11 | $27.11 | 1,070,000 | — | — |
| 2021-11-17 | $26.95 | $26.95 | 558,500 | — | — |
| 2021-11-16 | $27.31 | $27.31 | 595,500 | — | — |
| 2021-11-15 | $27.26 | $27.26 | 535,000 | — | — |
| 2021-11-12 | $27.26 | $27.26 | 686,500 | — | — |
| 2021-11-11 | $27.46 | $27.46 | 549,500 | — | — |
| 2021-11-10 | $26.79 | $26.79 | 638,000 | — | — |
| 2021-11-09 | $27.13 | $27.13 | 665,000 | — | — |
| 2021-11-08 | $27.18 | $27.18 | 850,000 | — | — |
| 2021-11-05 | $27.43 | $27.43 | 925,000 | — | — |
| 2021-11-04 | $26.94 | $26.94 | 1,262,500 | — | — |
| 2021-11-03 | $26.09 | $26.09 | 1,282,500 | — | — |
| 2021-11-02 | $25.89 | $25.89 | 1,382,500 | — | — |
| 2021-11-01 | $24.60 | $24.60 | 765,000 | — | — |
| 2021-10-29 | $24.53 | $24.53 | 660,500 | — | — |
| 2021-10-28 | $24.46 | $24.46 | 534,000 | — | — |
| 2021-10-27 | $24.59 | $24.59 | 774,500 | — | — |
| 2021-10-26 | $24.90 | $24.90 | 1,563,000 | — | — |
| 2021-10-25 | $24.55 | $24.55 | 841,500 | — | — |
| 2021-10-22 | $24.86 | $24.86 | 1,660,500 | — | — |
| 2021-10-21 | $24.57 | $24.57 | 628,000 | — | — |
| 2021-10-20 | $24.74 | $24.74 | 1,020,500 | — | — |
| 2021-10-19 | $24.83 | $24.83 | 618,000 | — | — |
| 2021-10-18 | $25.17 | $25.17 | 647,500 | — | — |
| 2021-10-15 | $24.83 | $24.83 | 740,000 | — | — |
| 2021-10-14 | $25.41 | $25.41 | 1,743,500 | — | — |
| 2021-10-13 | $24.68 | $24.68 | 639,500 | — | — |
| 2021-10-12 | $24.97 | $24.97 | 596,000 | — | — |
| 2021-10-11 | $24.67 | $24.67 | 338,500 | — | — |
| 2021-10-08 | $25.18 | $25.18 | 624,500 | — | — |
| 2021-10-07 | $24.94 | $24.94 | 755,000 | — | — |
| 2021-10-06 | $24.88 | $24.88 | 564,500 | — | — |
| 2021-10-05 | $25.04 | $25.04 | 908,000 | — | — |
| 2021-10-04 | $25.26 | $25.26 | 491,500 | — | — |
| 2021-10-01 | $25.36 | $25.36 | 700,500 | — | — |
| 2021-09-30 | $24.62 | $24.62 | 654,500 | — | — |
| 2021-09-29 | $25.25 | $25.25 | 574,000 | — | — |
| 2021-09-28 | $24.70 | $24.70 | 1,025,500 | — | — |
| 2021-09-27 | $24.81 | $24.81 | 475,500 | — | — |
| 2021-09-24 | $24.79 | $24.79 | 362,000 | — | — |
| 2021-09-23 | $24.70 | $24.70 | 831,500 | — | — |
| 2021-09-22 | $24.54 | $24.54 | 642,500 | — | — |
| 2021-09-21 | $24.11 | $24.11 | 642,000 | — | — |
| 2021-09-20 | $24.03 | $24.03 | 544,500 | — | — |
| 2021-09-17 | $24.39 | $24.39 | 2,551,000 | — | — |
| 2021-09-16 | $24.66 | $24.66 | 686,500 | — | — |
| 2021-09-15 | $24.73 | $24.73 | 934,500 | — | — |
| 2021-09-14 | $24.79 | $24.79 | 579,000 | — | — |
| 2021-09-13 | $24.50 | $24.50 | 521,500 | — | — |
| 2021-09-10 | $24.38 | $24.38 | 928,000 | — | — |
| 2021-09-09 | $24.52 | $24.52 | 613,000 | — | — |
| 2021-09-08 | $24.66 | $24.66 | 481,500 | — | — |
| 2021-09-07 | $24.44 | $24.44 | 689,500 | — | — |
| 2021-09-03 | $24.65 | $24.65 | 615,000 | — | — |
| 2021-09-02 | $24.69 | $24.69 | 454,000 | — | — |
| 2021-09-01 | $24.50 | $24.50 | 720,500 | — | — |
| 2021-08-31 | $24.63 | $24.63 | 741,000 | — | — |
| 2021-08-30 | $24.61 | $24.61 | 1,161,000 | — | — |
| 2021-08-27 | $24.10 | $24.10 | 1,155,500 | — | — |
| 2021-08-26 | $23.64 | $23.64 | 609,500 | — | — |
| 2021-08-25 | $23.99 | $23.99 | 700,500 | — | — |
| 2021-08-24 | $23.57 | $23.57 | 1,064,000 | — | — |
| 2021-08-23 | $24.06 | $24.06 | 412,500 | — | — |
| 2021-08-20 | $23.97 | $23.97 | 857,500 | — | — |
| 2021-08-19 | $24.04 | $24.04 | 831,500 | — | — |
| 2021-08-18 | $24.03 | $24.03 | 713,000 | — | — |
| 2021-08-17 | $24.10 | $24.10 | 858,500 | — | — |
| 2021-08-16 | $24.27 | $24.27 | 857,000 | — | — |
| 2021-08-13 | $24.03 | $24.03 | 770,500 | — | — |
| 2021-08-12 | $23.94 | $23.94 | 739,000 | — | — |
| 2021-08-11 | $24.01 | $24.01 | 547,500 | — | — |
| 2021-08-10 | $23.66 | $23.66 | 604,500 | — | — |
| 2021-08-09 | $23.41 | $23.41 | 562,000 | — | — |
| 2021-08-06 | $23.71 | $23.71 | 1,184,500 | — | — |
| 2021-08-05 | $23.12 | $23.12 | 770,500 | — | — |
| 2021-08-04 | $22.97 | $22.97 | 808,000 | — | — |
| 2021-08-03 | $23.53 | $23.53 | 1,401,500 | — | — |
| 2021-08-02 | $22.90 | $22.90 | 909,000 | — | — |
| 2021-07-30 | $22.64 | $22.64 | 966,500 | — | — |
| 2021-07-29 | $21.77 | $21.77 | 1,205,500 | — | — |
| 2021-07-28 | $21.48 | $21.48 | 690,000 | — | — |
| 2021-07-27 | $21.34 | $21.34 | 537,000 | — | — |
| 2021-07-26 | $21.46 | $21.46 | 621,500 | — | — |
| 2021-07-23 | $21.37 | $21.37 | 1,109,500 | — | — |
| 2021-07-22 | $21.27 | $21.27 | 579,500 | — | — |
| 2021-07-21 | $21.78 | $21.78 | 586,000 | — | — |
| 2021-07-20 | $21.72 | $21.72 | 1,244,000 | — | — |
| 2021-07-19 | $21.25 | $21.25 | 630,500 | — | — |
| 2021-07-16 | $21.60 | $21.60 | 574,000 | — | — |
| 2021-07-15 | $21.74 | $21.74 | 593,500 | — | — |
| 2021-07-14 | $21.67 | $21.67 | 539,000 | — | — |
| 2021-07-13 | $21.49 | $21.49 | 384,000 | — | — |
| 2021-07-12 | $21.51 | $21.51 | 311,000 | — | — |
| 2021-07-09 | $21.56 | $21.56 | 496,000 | — | — |
| 2021-07-08 | $21.41 | $21.41 | 577,500 | — | — |
| 2021-07-07 | $21.49 | $21.49 | 700,500 | — | — |
| 2021-07-06 | $21.26 | $21.26 | 402,500 | — | — |
| 2021-07-02 | $21.32 | $21.32 | 336,000 | — | — |
| 2021-07-01 | $21.38 | $21.38 | 610,000 | — | — |
| 2021-06-30 | $21.25 | $21.25 | 724,500 | — | — |
| 2021-06-29 | $21.40 | $21.40 | 822,000 | — | — |
| 2021-06-28 | $21.20 | $21.20 | 724,000 | — | — |
| 2021-06-25 | $21.31 | $21.31 | 1,967,000 | — | — |
| 2021-06-24 | $21.35 | $21.35 | 459,000 | — | — |
| 2021-06-23 | $21.16 | $21.16 | 654,000 | — | — |
| 2021-06-22 | $21.26 | $21.26 | 824,500 | — | — |
| 2021-06-21 | $21.23 | $21.23 | 675,500 | — | — |
| 2021-06-18 | $21.15 | $21.15 | 1,382,500 | — | — |
| 2021-06-17 | $21.18 | $21.18 | 554,000 | — | — |
| 2021-06-16 | $21.04 | $21.04 | 599,000 | — | — |
| 2021-06-15 | $21.23 | $21.23 | 1,265,000 | — | — |
| 2021-06-14 | $21.32 | $21.32 | 982,500 | — | — |
| 2021-06-11 | $21.03 | $21.03 | 576,500 | — | — |
| 2021-06-10 | $20.69 | $20.69 | 470,500 | — | — |
| 2021-06-09 | $20.80 | $20.80 | 535,500 | — | — |
| 2021-06-08 | $20.87 | $20.87 | 1,687,000 | — | — |
| 2021-06-07 | $20.78 | $20.78 | 549,500 | — | — |
| 2021-06-04 | $20.76 | $20.76 | 417,000 | — | — |
| 2021-06-03 | $20.36 | $20.36 | 488,500 | — | — |
| 2021-06-02 | $20.46 | $20.46 | 638,000 | — | — |
| 2021-06-01 | $20.49 | $20.49 | 588,500 | — | — |
| 2021-05-28 | $20.40 | $20.40 | 507,000 | — | — |
| 2021-05-27 | $20.42 | $20.42 | 705,500 | — | — |
| 2021-05-26 | $20.18 | $20.18 | 646,000 | — | — |
| 2021-05-25 | $20.11 | $20.11 | 2,358,000 | — | — |
| 2021-05-24 | $20.30 | $20.30 | 775,000 | — | — |
| 2021-05-21 | $19.96 | $19.96 | 1,274,500 | — | — |
| 2021-05-20 | $19.81 | $19.81 | 470,000 | — | — |
| 2021-05-19 | $19.42 | $19.42 | 467,000 | — | — |
| 2021-05-18 | $19.50 | $19.50 | 688,000 | — | — |
| 2021-05-17 | $19.46 | $19.46 | 581,500 | — | — |
| 2021-05-14 | $19.76 | $19.76 | 501,500 | — | — |
| 2021-05-13 | $19.86 | $19.86 | 782,500 | — | — |
| 2021-05-12 | $19.41 | $19.41 | 1,447,000 | — | — |
| 2021-05-11 | $19.45 | $19.45 | 937,000 | — | — |
| 2021-05-10 | $19.61 | $19.61 | 1,027,500 | — | — |
| 2021-05-07 | $19.59 | $19.59 | 452,500 | — | — |
| 2021-05-06 | $19.64 | $19.64 | 974,000 | — | — |
| 2021-05-05 | $19.29 | $19.29 | 791,500 | — | — |
| 2021-05-04 | $19.16 | $19.16 | 773,000 | — | — |
| 2021-05-03 | $19.04 | $19.04 | 1,131,500 | — | — |
| 2021-04-30 | $18.48 | $18.48 | 959,500 | — | — |
| 2021-04-29 | $18.93 | $18.93 | 818,000 | — | — |
| 2021-04-28 | $18.60 | $18.60 | 646,000 | — | — |
| 2021-04-27 | $18.91 | $18.91 | 546,000 | — | — |
| 2021-04-26 | $19.06 | $19.06 | 291,500 | — | — |
| 2021-04-23 | $19.15 | $19.15 | 435,000 | — | — |
| 2021-04-22 | $18.98 | $18.98 | 659,500 | — | — |
| 2021-04-21 | $19.17 | $19.17 | 363,000 | — | — |
| 2021-04-20 | $18.98 | $18.98 | 456,000 | — | — |
| 2021-04-19 | $19.19 | $19.19 | 619,000 | — | — |
| 2021-04-16 | $19.14 | $19.14 | 590,500 | — | — |
| 2021-04-15 | $18.91 | $18.91 | 401,500 | — | — |
| 2021-04-14 | $18.80 | $18.80 | 891,000 | — | — |
| 2021-04-13 | $18.44 | $18.44 | 1,183,000 | — | — |
| 2021-04-12 | $18.60 | $18.60 | 614,000 | — | — |
| 2021-04-09 | $18.56 | $18.56 | 447,000 | — | — |
| 2021-04-08 | $18.45 | $18.45 | 599,500 | — | — |
| 2021-04-07 | $18.29 | $18.29 | 505,000 | — | — |
| 2021-04-06 | $18.45 | $18.45 | 569,500 | — | — |
| 2021-04-05 | $18.49 | $18.49 | 631,500 | — | — |
| 2021-04-01 | $18.28 | $18.28 | 721,500 | — | — |
| 2021-03-31 | $18.03 | $18.03 | 1,231,000 | — | — |
| 2021-03-30 | $18.17 | $18.17 | 1,784,000 | — | — |
| 2021-03-29 | $18.44 | $18.44 | 1,324,500 | — | — |
| 2021-03-26 | $18.99 | $18.99 | 1,250,500 | — | — |
| 2021-03-25 | $18.11 | $18.11 | 1,515,500 | — | — |
| 2021-03-24 | $17.39 | $17.39 | 897,500 | — | — |
| 2021-03-23 | $17.13 | $17.13 | 908,500 | — | — |
| 2021-03-22 | $17.28 | $17.28 | 942,000 | — | — |
| 2021-03-19 | $17.12 | $17.12 | 2,494,000 | — | — |
| 2021-03-18 | $17.23 | $17.23 | 951,000 | — | — |
| 2021-03-17 | $17.31 | $17.31 | 1,013,000 | — | — |
| 2021-03-16 | $17.42 | $17.42 | 846,000 | — | — |
| 2021-03-15 | $17.76 | $17.76 | 675,000 | — | — |
| 2021-03-12 | $17.72 | $17.72 | 1,330,500 | — | — |
| 2021-03-11 | $17.99 | $17.99 | 904,500 | — | — |
| 2021-03-10 | $17.88 | $17.88 | 759,500 | — | — |
| 2021-03-09 | $17.57 | $17.57 | 887,000 | — | — |
| 2021-03-08 | $17.59 | $17.59 | 880,500 | — | — |
| 2021-03-05 | $17.80 | $17.80 | 1,656,000 | — | — |
| 2021-03-04 | $17.31 | $17.31 | 908,500 | — | — |
| 2021-03-03 | $17.51 | $17.51 | 1,153,500 | — | — |
| 2021-03-02 | $17.08 | $17.08 | 744,500 | — | — |
| 2021-03-01 | $17.03 | $17.03 | 627,500 | — | — |
| 2021-02-26 | $16.92 | $16.92 | 1,211,000 | — | — |
| 2021-02-25 | $16.73 | $16.73 | 867,000 | — | — |
| 2021-02-24 | $16.27 | $16.27 | 664,000 | — | — |
| 2021-02-23 | $16.14 | $16.14 | 777,500 | — | — |
| 2021-02-22 | $16.09 | $16.09 | 811,500 | — | — |
| 2021-02-19 | $16.11 | $16.11 | 546,500 | — | — |
| 2021-02-18 | $16.24 | $16.24 | 504,000 | — | — |
| 2021-02-17 | $16.42 | $16.42 | 889,000 | — | — |
| 2021-02-16 | $16.77 | $16.77 | 887,000 | — | — |
| 2021-02-12 | $17.20 | $17.20 | 377,000 | — | — |
| 2021-02-11 | $17.22 | $17.22 | 1,109,500 | — | — |
| 2021-02-10 | $17.22 | $17.22 | 903,000 | — | — |
| 2021-02-09 | $17.21 | $17.21 | 595,500 | — | — |
| 2021-02-08 | $16.77 | $16.77 | 523,000 | — | — |
| 2021-02-05 | $16.35 | $16.35 | 957,500 | — | — |
| 2021-02-04 | $15.92 | $15.92 | 486,000 | — | — |
| 2021-02-03 | $15.68 | $15.68 | 613,000 | — | — |
| 2021-02-02 | $16.02 | $16.02 | 723,000 | — | — |
| 2021-02-01 | $15.76 | $15.76 | 751,000 | — | — |
| 2021-01-29 | $15.34 | $15.34 | 952,500 | — | — |
| 2021-01-28 | $16.30 | $16.30 | 712,000 | — | — |
| 2021-01-27 | $16.12 | $16.12 | 754,500 | — | — |
| 2021-01-26 | $16.82 | $16.82 | 765,000 | — | — |
| 2021-01-25 | $16.85 | $16.85 | 651,000 | — | — |
| 2021-01-22 | $17.32 | $17.32 | 645,500 | — | — |
| 2021-01-21 | $17.02 | $17.02 | 588,000 | — | — |
| 2021-01-20 | $17.46 | $17.46 | 506,000 | — | — |
| 2021-01-19 | $17.12 | $17.12 | 476,000 | — | — |
| 2021-01-15 | $16.97 | $16.97 | 411,000 | — | — |
| 2021-01-14 | $17.17 | $17.17 | 418,000 | — | — |
| 2021-01-13 | $16.98 | $16.98 | 424,000 | — | — |
| 2021-01-12 | $17.25 | $17.25 | 402,000 | — | — |
| 2021-01-11 | $17.18 | $17.18 | 426,500 | — | — |
| 2021-01-08 | $17.48 | $17.48 | 658,000 | — | — |
| 2021-01-07 | $17.48 | $17.48 | 801,500 | — | — |
| 2021-01-06 | $17.12 | $17.12 | 1,279,000 | — | — |
| 2021-01-05 | $16.80 | $16.80 | 659,500 | — | — |
| 2021-01-04 | $16.77 | $16.77 | 678,000 | — | — |