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
- 2005-11-09 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 | $29.17 | $41.26 | 2,300 | — | — |
| 2021-12-30 | $28.95 | $40.95 | 4,200 | — | — |
| 2021-12-29 | $29.11 | $41.18 | 11,600 | — | — |
| 2021-12-28 | $29.17 | $41.26 | 10,400 | — | — |
| 2021-12-27 | $28.68 | $40.57 | 16,600 | — | — |
| 2021-12-23 | $28.80 | $40.74 | 6,000 | — | — |
| 2021-12-22 | $28.65 | $40.53 | 6,400 | — | — |
| 2021-12-21 | $28.61 | $40.47 | 18,200 | — | — |
| 2021-12-20 | $28.32 | $40.06 | 12,600 | — | — |
| 2021-12-17 | $28.25 | $39.96 | 15,800 | — | — |
| 2021-12-16 | $28.52 | $40.34 | 14,000 | — | — |
| 2021-12-15 | $28.70 | $40.60 | 14,300 | — | — |
| 2021-12-14 | $28.06 | $39.69 | 26,500 | — | — |
| 2021-12-13 | $28.25 | $39.96 | 20,000 | — | — |
| 2021-12-10 | $28.42 | $40.20 | 15,700 | — | — |
| 2021-12-09 | $28.31 | $40.04 | 11,400 | — | — |
| 2021-12-08 | $28.68 | $40.57 | 12,900 | — | — |
| 2021-12-07 | $28.78 | $40.71 | 11,000 | — | — |
| 2021-12-06 | $28.85 | $40.81 | 10,700 | — | — |
| 2021-12-03 | $29.15 | $41.23 | 6,600 | — | — |
| 2021-12-02 | $29.50 | $41.73 | 8,200 | — | — |
| 2021-12-01 | $28.77 | $40.70 | 6,300 | — | — |
| 2021-11-30 | $28.61 | $40.47 | 3,000 | — | — |
| 2021-11-29 | $28.75 | $40.67 | 8,200 | — | — |
| 2021-11-26 | $29.11 | $41.18 | 6,800 | — | — |
| 2021-11-24 | $29.28 | $41.42 | 19,500 | — | — |
| 2021-11-23 | $29.65 | $41.94 | 21,300 | — | — |
| 2021-11-22 | $29.78 | $42.12 | 7,900 | — | — |
| 2021-11-19 | $30.03 | $42.48 | 9,200 | — | — |
| 2021-11-18 | $30.43 | $43.04 | 11,100 | — | — |
| 2021-11-17 | $30.19 | $42.70 | 6,300 | — | — |
| 2021-11-16 | $30.65 | $43.35 | 7,600 | — | — |
| 2021-11-15 | $31.00 | $43.85 | 8,600 | — | — |
| 2021-11-12 | $30.92 | $43.74 | 26,600 | — | — |
| 2021-11-11 | $30.80 | $43.57 | 9,100 | — | — |
| 2021-11-10 | $30.97 | $43.81 | 18,300 | — | — |
| 2021-11-09 | $30.82 | $43.59 | 8,500 | — | — |
| 2021-11-08 | $31.20 | $44.13 | 6,300 | — | — |
| 2021-11-05 | $30.53 | $43.18 | 3,800 | — | — |
| 2021-11-04 | $30.69 | $43.16 | 17,000 | — | — |
| 2021-11-03 | $30.79 | $43.30 | 6,300 | — | — |
| 2021-11-02 | $30.31 | $42.62 | 18,300 | — | — |
| 2021-11-01 | $30.02 | $42.21 | 13,400 | — | — |
| 2021-10-29 | $29.20 | $41.06 | 13,100 | — | — |
| 2021-10-28 | $28.59 | $40.20 | 15,400 | — | — |
| 2021-10-27 | $28.20 | $39.65 | 17,200 | — | — |
| 2021-10-26 | $28.92 | $40.67 | 4,600 | — | — |
| 2021-10-25 | $29.18 | $41.03 | 15,200 | — | — |
| 2021-10-22 | $28.94 | $40.70 | 6,300 | — | — |
| 2021-10-21 | $28.77 | $40.46 | 5,300 | — | — |
| 2021-10-20 | $28.43 | $39.98 | 14,000 | — | — |
| 2021-10-19 | $28.19 | $39.64 | 15,900 | — | — |
| 2021-10-18 | $28.49 | $40.06 | 4,800 | — | — |
| 2021-10-15 | $28.70 | $40.36 | 8,100 | — | — |
| 2021-10-14 | $28.51 | $40.09 | 9,500 | — | — |
| 2021-10-13 | $28.90 | $40.64 | 8,000 | — | — |
| 2021-10-12 | $28.93 | $40.68 | 7,600 | — | — |
| 2021-10-11 | $28.79 | $40.48 | 11,600 | — | — |
| 2021-10-08 | $28.92 | $40.67 | 8,700 | — | — |
| 2021-10-07 | $29.22 | $41.09 | 7,800 | — | — |
| 2021-10-06 | $29.38 | $41.31 | 8,700 | — | — |
| 2021-10-05 | $29.12 | $40.95 | 5,900 | — | — |
| 2021-10-04 | $29.08 | $40.89 | 5,400 | — | — |
| 2021-10-01 | $29.08 | $40.89 | 13,200 | — | — |
| 2021-09-30 | $28.71 | $40.37 | 14,300 | — | — |
| 2021-09-29 | $29.01 | $40.79 | 7,500 | — | — |
| 2021-09-28 | $28.84 | $40.55 | 17,400 | — | — |
| 2021-09-27 | $29.18 | $41.03 | 9,900 | — | — |
| 2021-09-24 | $28.38 | $39.91 | 14,700 | — | — |
| 2021-09-23 | $28.15 | $39.58 | 49,100 | — | — |
| 2021-09-22 | $27.32 | $38.42 | 10,900 | — | — |
| 2021-09-21 | $26.92 | $37.86 | 17,600 | — | — |
| 2021-09-20 | $27.05 | $38.04 | 16,800 | — | — |
| 2021-09-17 | $26.95 | $37.90 | 54,200 | — | — |
| 2021-09-16 | $27.11 | $38.12 | 83,700 | — | — |
| 2021-09-15 | $27.24 | $38.31 | 19,800 | — | — |
| 2021-09-14 | $27.24 | $38.31 | 17,500 | — | — |
| 2021-09-13 | $27.66 | $38.90 | 25,700 | — | — |
| 2021-09-10 | $27.58 | $38.78 | 12,600 | — | — |
| 2021-09-09 | $27.62 | $38.84 | 20,200 | — | — |
| 2021-09-08 | $27.51 | $38.68 | 17,200 | — | — |
| 2021-09-07 | $28.02 | $39.40 | 12,200 | — | — |
| 2021-09-03 | $28.00 | $39.37 | 16,600 | — | — |
| 2021-09-02 | $27.68 | $38.92 | 9,100 | — | — |
| 2021-09-01 | $27.90 | $39.23 | 11,300 | — | — |
| 2021-08-31 | $28.34 | $39.85 | 13,600 | — | — |
| 2021-08-30 | $27.90 | $39.23 | 7,500 | — | — |
| 2021-08-27 | $28.07 | $39.47 | 16,000 | — | — |
| 2021-08-26 | $27.55 | $38.74 | 18,900 | — | — |
| 2021-08-25 | $28.00 | $39.37 | 26,900 | — | — |
| 2021-08-24 | $27.85 | $39.16 | 10,100 | — | — |
| 2021-08-23 | $28.11 | $39.53 | 15,300 | — | — |
| 2021-08-20 | $28.51 | $40.09 | 10,200 | — | — |
| 2021-08-19 | $27.85 | $39.16 | 14,200 | — | — |
| 2021-08-18 | $28.30 | $39.80 | 10,600 | — | — |
| 2021-08-17 | $28.10 | $39.51 | 21,100 | — | — |
| 2021-08-16 | $28.65 | $40.29 | 12,800 | — | — |
| 2021-08-13 | $28.76 | $40.44 | 10,700 | — | — |
| 2021-08-12 | $29.09 | $40.91 | 8,900 | — | — |
| 2021-08-11 | $29.32 | $41.23 | 11,500 | — | — |
| 2021-08-10 | $29.16 | $41.00 | 13,000 | — | — |
| 2021-08-09 | $28.54 | $40.13 | 21,300 | — | — |
| 2021-08-06 | $28.13 | $39.56 | 26,000 | — | — |
| 2021-08-05 | $27.73 | $38.74 | 33,100 | — | — |
| 2021-08-04 | $27.38 | $38.25 | 26,100 | — | — |
| 2021-08-03 | $27.60 | $38.56 | 19,300 | — | — |
| 2021-08-02 | $27.38 | $38.25 | 33,800 | — | — |
| 2021-07-30 | $27.58 | $38.53 | 10,100 | — | — |
| 2021-07-29 | $27.07 | $37.82 | 15,200 | — | — |
| 2021-07-28 | $27.02 | $37.75 | 14,300 | — | — |
| 2021-07-27 | $26.92 | $37.61 | 11,700 | — | — |
| 2021-07-26 | $27.00 | $37.72 | 24,300 | — | — |
| 2021-07-23 | $26.86 | $37.53 | 7,900 | — | — |
| 2021-07-22 | $26.43 | $36.92 | 35,300 | — | — |
| 2021-07-21 | $27.14 | $37.92 | 17,300 | — | — |
| 2021-07-20 | $26.63 | $37.20 | 29,700 | — | — |
| 2021-07-19 | $25.86 | $36.13 | 29,000 | — | — |
| 2021-07-16 | $26.61 | $37.18 | 16,900 | — | — |
| 2021-07-15 | $27.11 | $37.87 | 18,500 | — | — |
| 2021-07-14 | $26.57 | $37.12 | 27,300 | — | — |
| 2021-07-13 | $26.60 | $37.16 | 26,900 | — | — |
| 2021-07-12 | $26.74 | $37.36 | 29,100 | — | — |
| 2021-07-09 | $26.71 | $37.32 | 21,700 | — | — |
| 2021-07-08 | $26.04 | $36.38 | 41,800 | — | — |
| 2021-07-07 | $26.62 | $37.19 | 32,800 | — | — |
| 2021-07-06 | $26.67 | $37.26 | 49,100 | — | — |
| 2021-07-02 | $27.45 | $38.35 | 23,900 | — | — |
| 2021-07-01 | $28.14 | $39.31 | 42,300 | — | — |
| 2021-06-30 | $27.07 | $37.82 | 63,600 | — | — |
| 2021-06-29 | $27.50 | $38.42 | 43,000 | — | — |
| 2021-06-28 | $27.91 | $38.99 | 56,300 | — | — |
| 2021-06-25 | $26.90 | $37.58 | 1,167,600 | — | — |
| 2021-06-24 | $26.91 | $37.60 | 74,000 | — | — |
| 2021-06-23 | $26.64 | $37.22 | 60,300 | — | — |
| 2021-06-22 | $26.61 | $37.18 | 75,700 | — | — |
| 2021-06-21 | $26.70 | $37.30 | 64,600 | — | — |
| 2021-06-18 | $26.26 | $36.69 | 88,400 | — | — |
| 2021-06-17 | $26.97 | $37.68 | 47,700 | — | — |
| 2021-06-16 | $27.52 | $38.45 | 67,300 | — | — |
| 2021-06-15 | $27.75 | $38.77 | 58,600 | — | — |
| 2021-06-14 | $27.12 | $37.89 | 37,500 | — | — |
| 2021-06-11 | $27.32 | $38.17 | 18,400 | — | — |
| 2021-06-10 | $27.10 | $37.86 | 80,600 | — | — |
| 2021-06-09 | $27.15 | $37.93 | 90,100 | — | — |
| 2021-06-08 | $27.46 | $38.36 | 38,800 | — | — |
| 2021-06-07 | $27.41 | $38.29 | 42,900 | — | — |
| 2021-06-04 | $27.75 | $38.77 | 20,000 | — | — |
| 2021-06-03 | $27.64 | $38.62 | 14,400 | — | — |
| 2021-06-02 | $27.49 | $38.41 | 17,700 | — | — |
| 2021-06-01 | $27.77 | $38.80 | 28,100 | — | — |
| 2021-05-28 | $27.41 | $38.29 | 17,100 | — | — |
| 2021-05-27 | $27.37 | $38.24 | 22,800 | — | — |
| 2021-05-26 | $27.10 | $37.86 | 38,000 | — | — |
| 2021-05-25 | $27.14 | $37.92 | 36,900 | — | — |
| 2021-05-24 | $28.00 | $39.12 | 25,700 | — | — |
| 2021-05-21 | $28.01 | $39.13 | 21,200 | — | — |
| 2021-05-20 | $27.40 | $38.28 | 37,700 | — | — |
| 2021-05-19 | $27.62 | $38.59 | 35,900 | — | — |
| 2021-05-18 | $28.00 | $39.12 | 46,600 | — | — |
| 2021-05-17 | $27.31 | $38.15 | 13,400 | — | — |
| 2021-05-14 | $27.31 | $38.15 | 12,300 | — | — |
| 2021-05-13 | $27.07 | $37.82 | 21,700 | — | — |
| 2021-05-12 | $26.05 | $36.39 | 36,600 | — | — |
| 2021-05-11 | $26.44 | $36.94 | 18,400 | — | — |
| 2021-05-10 | $26.77 | $37.40 | 28,200 | — | — |
| 2021-05-07 | $26.77 | $37.40 | 21,000 | — | — |
| 2021-05-06 | $27.28 | $37.86 | 18,600 | — | — |
| 2021-05-05 | $27.19 | $37.74 | 42,100 | — | — |
| 2021-05-04 | $27.80 | $38.58 | 36,500 | — | — |
| 2021-05-03 | $27.24 | $37.81 | 43,700 | — | — |
| 2021-04-30 | $26.46 | $36.72 | 49,100 | — | — |
| 2021-04-29 | $25.16 | $34.92 | 18,800 | — | — |
| 2021-04-28 | $24.90 | $34.56 | 30,800 | — | — |
| 2021-04-27 | $25.21 | $34.99 | 52,000 | — | — |
| 2021-04-26 | $24.65 | $34.21 | 17,900 | — | — |
| 2021-04-23 | $24.65 | $34.21 | 21,200 | — | — |
| 2021-04-22 | $24.04 | $33.36 | 24,800 | — | — |
| 2021-04-21 | $24.16 | $33.53 | 22,400 | — | — |
| 2021-04-20 | $24.00 | $33.31 | 20,000 | — | — |
| 2021-04-19 | $24.32 | $33.75 | 22,900 | — | — |
| 2021-04-16 | $24.22 | $33.61 | 29,900 | — | — |
| 2021-04-15 | $24.28 | $33.70 | 23,900 | — | — |
| 2021-04-14 | $24.39 | $33.85 | 15,900 | — | — |
| 2021-04-13 | $24.75 | $34.35 | 27,900 | — | — |
| 2021-04-12 | $24.12 | $33.48 | 15,800 | — | — |
| 2021-04-09 | $24.56 | $34.09 | 23,600 | — | — |
| 2021-04-08 | $24.43 | $33.91 | 17,600 | — | — |
| 2021-04-07 | $24.31 | $33.74 | 23,800 | — | — |
| 2021-04-06 | $24.46 | $33.95 | 26,400 | — | — |
| 2021-04-05 | $25.16 | $34.92 | 12,300 | — | — |
| 2021-04-01 | $25.13 | $34.88 | 15,900 | — | — |
| 2021-03-31 | $24.73 | $34.32 | 28,600 | — | — |
| 2021-03-30 | $25.25 | $35.04 | 11,900 | — | — |
| 2021-03-29 | $25.31 | $35.13 | 17,500 | — | — |
| 2021-03-26 | $25.81 | $35.82 | 14,600 | — | — |
| 2021-03-25 | $25.75 | $35.74 | 18,400 | — | — |
| 2021-03-24 | $25.87 | $35.90 | 21,200 | — | — |
| 2021-03-23 | $26.01 | $36.10 | 28,700 | — | — |
| 2021-03-22 | $25.91 | $35.96 | 24,700 | — | — |
| 2021-03-19 | $26.68 | $37.03 | 102,500 | — | — |
| 2021-03-18 | $26.83 | $37.24 | 14,000 | — | — |
| 2021-03-17 | $26.63 | $36.96 | 27,400 | — | — |
| 2021-03-16 | $26.96 | $37.42 | 16,900 | — | — |
| 2021-03-15 | $27.08 | $37.58 | 24,700 | — | — |
| 2021-03-12 | $27.27 | $37.85 | 15,300 | — | — |
| 2021-03-11 | $27.02 | $37.50 | 19,800 | — | — |
| 2021-03-10 | $26.86 | $37.28 | 48,900 | — | — |
| 2021-03-09 | $25.35 | $35.18 | 55,900 | — | — |
| 2021-03-08 | $26.18 | $36.33 | 27,100 | — | — |
| 2021-03-05 | $25.75 | $35.74 | 34,100 | — | — |
| 2021-03-04 | $23.95 | $33.24 | 33,200 | — | — |
| 2021-03-03 | $23.00 | $31.92 | 22,200 | — | — |
| 2021-03-02 | $23.02 | $31.95 | 20,100 | — | — |
| 2021-03-01 | $22.77 | $31.60 | 18,500 | — | — |
| 2021-02-26 | $22.20 | $30.81 | 17,200 | — | — |
| 2021-02-25 | $22.10 | $30.67 | 18,400 | — | — |
| 2021-02-24 | $22.09 | $30.66 | 18,200 | — | — |
| 2021-02-23 | $21.50 | $29.84 | 17,700 | — | — |
| 2021-02-22 | $21.54 | $29.89 | 20,700 | — | — |
| 2021-02-19 | $21.68 | $30.09 | 18,900 | — | — |
| 2021-02-18 | $21.51 | $29.85 | 10,300 | — | — |
| 2021-02-17 | $21.82 | $30.28 | 13,300 | — | — |
| 2021-02-16 | $21.68 | $30.09 | 7,700 | — | — |
| 2021-02-12 | $21.49 | $29.83 | 11,200 | — | — |
| 2021-02-11 | $22.00 | $30.53 | 23,000 | — | — |
| 2021-02-10 | $21.85 | $30.32 | 12,400 | — | — |
| 2021-02-09 | $22.15 | $30.74 | 28,400 | — | — |
| 2021-02-08 | $22.18 | $30.78 | 13,900 | — | — |
| 2021-02-05 | $21.97 | $30.49 | 15,600 | — | — |
| 2021-02-04 | $21.81 | $30.02 | 27,400 | — | — |
| 2021-02-03 | $20.52 | $28.24 | 19,900 | — | — |
| 2021-02-02 | $20.24 | $27.86 | 17,400 | — | — |
| 2021-02-01 | $19.91 | $27.40 | 32,100 | — | — |
| 2021-01-29 | $19.26 | $26.51 | 24,500 | — | — |
| 2021-01-28 | $18.60 | $25.60 | 15,100 | — | — |
| 2021-01-27 | $18.22 | $25.08 | 20,200 | — | — |
| 2021-01-26 | $19.03 | $26.19 | 34,900 | — | — |
| 2021-01-25 | $19.81 | $27.27 | 10,500 | — | — |
| 2021-01-22 | $20.41 | $28.09 | 15,700 | — | — |
| 2021-01-21 | $19.28 | $26.54 | 15,900 | — | — |
| 2021-01-20 | $19.64 | $27.03 | 16,500 | — | — |
| 2021-01-19 | $19.78 | $27.23 | 14,400 | — | — |
| 2021-01-15 | $19.71 | $27.13 | 13,800 | — | — |
| 2021-01-14 | $20.06 | $27.61 | 6,100 | — | — |
| 2021-01-13 | $20.11 | $27.68 | 10,400 | — | — |
| 2021-01-12 | $20.00 | $27.53 | 17,300 | — | — |
| 2021-01-11 | $19.58 | $26.95 | 20,000 | — | — |
| 2021-01-08 | $19.67 | $27.07 | 8,500 | — | — |
| 2021-01-07 | $20.35 | $28.01 | 12,600 | — | — |
| 2021-01-06 | $20.48 | $28.19 | 17,600 | — | — |
| 2021-01-05 | $18.85 | $25.95 | 14,100 | — | — |
| 2021-01-04 | $18.23 | $25.09 | 19,900 | — | — |