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
- 2006-01-30 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 | $32.83 | $53.88 | 12,300 | — | — |
| 2021-12-30 | $32.75 | $53.75 | 10,600 | — | — |
| 2021-12-29 | $32.71 | $53.68 | 8,600 | — | — |
| 2021-12-28 | $32.30 | $53.01 | 21,500 | — | — |
| 2021-12-27 | $32.10 | $52.68 | 13,700 | — | — |
| 2021-12-23 | $31.74 | $51.78 | 11,600 | — | — |
| 2021-12-22 | $30.76 | $50.18 | 4,500 | — | — |
| 2021-12-21 | $30.65 | $50.00 | 26,200 | — | — |
| 2021-12-20 | $30.63 | $49.97 | 22,500 | — | — |
| 2021-12-17 | $30.85 | $50.33 | 215,800 | — | — |
| 2021-12-16 | $30.80 | $50.24 | 27,700 | — | — |
| 2021-12-15 | $30.39 | $49.58 | 23,300 | — | — |
| 2021-12-14 | $29.20 | $47.63 | 19,100 | — | — |
| 2021-12-13 | $29.65 | $48.37 | 26,700 | — | — |
| 2021-12-10 | $30.57 | $49.87 | 11,400 | — | — |
| 2021-12-09 | $30.25 | $49.35 | 13,000 | — | — |
| 2021-12-08 | $30.21 | $49.28 | 13,100 | — | — |
| 2021-12-07 | $30.13 | $49.15 | 22,500 | — | — |
| 2021-12-06 | $29.54 | $48.19 | 10,000 | — | — |
| 2021-12-03 | $29.42 | $47.99 | 6,800 | — | — |
| 2021-12-02 | $29.36 | $47.90 | 7,900 | — | — |
| 2021-12-01 | $29.02 | $47.34 | 12,600 | — | — |
| 2021-11-30 | $29.01 | $47.32 | 17,000 | — | — |
| 2021-11-29 | $29.41 | $47.98 | 19,500 | — | — |
| 2021-11-26 | $28.00 | $45.68 | 4,300 | — | — |
| 2021-11-24 | $28.00 | $45.68 | 11,100 | — | — |
| 2021-11-23 | $26.38 | $43.03 | 10,600 | — | — |
| 2021-11-22 | $27.00 | $44.05 | 29,300 | — | — |
| 2021-11-19 | $26.04 | $42.48 | 17,400 | — | — |
| 2021-11-18 | $26.30 | $42.90 | 8,600 | — | — |
| 2021-11-17 | $26.30 | $42.90 | 7,200 | — | — |
| 2021-11-16 | $26.53 | $43.28 | 9,400 | — | — |
| 2021-11-15 | $25.98 | $42.38 | 10,300 | — | — |
| 2021-11-12 | $26.58 | $43.36 | 3,500 | — | — |
| 2021-11-11 | $26.50 | $43.23 | 6,300 | — | — |
| 2021-11-10 | $26.67 | $43.51 | 4,300 | — | — |
| 2021-11-09 | $26.01 | $42.43 | 7,700 | — | — |
| 2021-11-08 | $26.00 | $42.41 | 4,500 | — | — |
| 2021-11-05 | $26.15 | $42.66 | 5,100 | — | — |
| 2021-11-04 | $26.53 | $43.28 | 21,100 | — | — |
| 2021-11-03 | $26.60 | $43.39 | 4,600 | — | — |
| 2021-11-02 | $26.40 | $43.07 | 2,800 | — | — |
| 2021-11-01 | $25.79 | $42.07 | 15,300 | — | — |
| 2021-10-29 | $25.38 | $41.40 | 7,100 | — | — |
| 2021-10-28 | $25.41 | $41.45 | 3,700 | — | — |
| 2021-10-27 | $25.28 | $41.24 | 12,600 | — | — |
| 2021-10-26 | $25.89 | $42.23 | 2,300 | — | — |
| 2021-10-25 | $25.10 | $40.95 | 7,900 | — | — |
| 2021-10-22 | $24.49 | $39.95 | 14,000 | — | — |
| 2021-10-21 | $24.30 | $39.64 | 8,800 | — | — |
| 2021-10-20 | $24.20 | $39.48 | 6,700 | — | — |
| 2021-10-19 | $23.65 | $38.58 | 5,000 | — | — |
| 2021-10-18 | $23.50 | $38.34 | 3,900 | — | — |
| 2021-10-15 | $23.81 | $38.84 | 9,100 | — | — |
| 2021-10-14 | $24.05 | $39.23 | 3,700 | — | — |
| 2021-10-13 | $23.66 | $38.60 | 1,300 | — | — |
| 2021-10-12 | $23.62 | $38.53 | 7,300 | — | — |
| 2021-10-11 | $23.64 | $38.56 | 1,000 | — | — |
| 2021-10-08 | $23.04 | $37.59 | 0 | — | — |
| 2021-10-07 | $23.04 | $37.59 | 3,000 | — | — |
| 2021-10-06 | $22.80 | $37.19 | 3,300 | — | — |
| 2021-10-05 | $23.05 | $37.60 | 5,600 | — | — |
| 2021-10-04 | $22.80 | $37.19 | 11,000 | — | — |
| 2021-10-01 | $22.48 | $36.67 | 6,400 | — | — |
| 2021-09-30 | $22.40 | $36.54 | 4,300 | — | — |
| 2021-09-29 | $22.40 | $36.54 | 3,300 | — | — |
| 2021-09-28 | $22.47 | $36.66 | 5,500 | — | — |
| 2021-09-27 | $22.55 | $36.79 | 6,900 | — | — |
| 2021-09-24 | $22.71 | $36.75 | 1,800 | — | — |
| 2021-09-23 | $22.25 | $36.01 | 7,700 | — | — |
| 2021-09-22 | $22.56 | $36.51 | 5,700 | — | — |
| 2021-09-21 | $22.61 | $36.59 | 5,500 | — | — |
| 2021-09-20 | $22.77 | $36.85 | 5,700 | — | — |
| 2021-09-17 | $22.80 | $36.90 | 14,200 | — | — |
| 2021-09-16 | $22.98 | $37.19 | 3,700 | — | — |
| 2021-09-15 | $22.89 | $37.04 | 10,500 | — | — |
| 2021-09-14 | $22.81 | $36.92 | 4,000 | — | — |
| 2021-09-13 | $23.15 | $37.47 | 7,800 | — | — |
| 2021-09-10 | $23.00 | $37.22 | 15,200 | — | — |
| 2021-09-09 | $23.03 | $37.27 | 3,100 | — | — |
| 2021-09-08 | $23.14 | $37.45 | 9,700 | — | — |
| 2021-09-07 | $23.26 | $37.64 | 6,200 | — | — |
| 2021-09-03 | $23.45 | $37.95 | 5,800 | — | — |
| 2021-09-02 | $23.32 | $37.74 | 1,500 | — | — |
| 2021-09-01 | $23.30 | $37.71 | 12,500 | — | — |
| 2021-08-31 | $22.76 | $36.83 | 21,300 | — | — |
| 2021-08-30 | $22.40 | $36.25 | 6,100 | — | — |
| 2021-08-27 | $22.45 | $36.33 | 4,300 | — | — |
| 2021-08-26 | $22.67 | $36.69 | 7,900 | — | — |
| 2021-08-25 | $22.58 | $36.54 | 8,800 | — | — |
| 2021-08-24 | $22.50 | $36.41 | 11,600 | — | — |
| 2021-08-23 | $22.56 | $36.51 | 5,200 | — | — |
| 2021-08-20 | $22.70 | $36.74 | 9,700 | — | — |
| 2021-08-19 | $22.39 | $36.24 | 4,800 | — | — |
| 2021-08-18 | $22.49 | $36.40 | 8,700 | — | — |
| 2021-08-17 | $22.36 | $36.19 | 5,500 | — | — |
| 2021-08-16 | $22.70 | $36.74 | 9,500 | — | — |
| 2021-08-13 | $22.58 | $36.54 | 27,500 | — | — |
| 2021-08-12 | $22.70 | $36.74 | 7,600 | — | — |
| 2021-08-11 | $22.88 | $37.03 | 10,100 | — | — |
| 2021-08-10 | $22.67 | $36.69 | 11,700 | — | — |
| 2021-08-09 | $22.54 | $36.48 | 14,300 | — | — |
| 2021-08-06 | $22.37 | $36.20 | 9,500 | — | — |
| 2021-08-05 | $22.40 | $36.25 | 7,700 | — | — |
| 2021-08-04 | $22.05 | $35.69 | 28,000 | — | — |
| 2021-08-03 | $21.93 | $35.49 | 7,000 | — | — |
| 2021-08-02 | $21.98 | $35.57 | 5,400 | — | — |
| 2021-07-30 | $21.96 | $35.54 | 8,200 | — | — |
| 2021-07-29 | $21.83 | $35.33 | 9,800 | — | — |
| 2021-07-28 | $21.93 | $35.49 | 23,100 | — | — |
| 2021-07-27 | $22.23 | $35.98 | 11,800 | — | — |
| 2021-07-26 | $22.16 | $35.86 | 24,400 | — | — |
| 2021-07-23 | $21.88 | $35.41 | 8,200 | — | — |
| 2021-07-22 | $21.95 | $35.52 | 16,300 | — | — |
| 2021-07-21 | $21.90 | $35.44 | 28,100 | — | — |
| 2021-07-20 | $21.61 | $34.97 | 27,800 | — | — |
| 2021-07-19 | $21.48 | $34.76 | 29,800 | — | — |
| 2021-07-16 | $21.79 | $35.26 | 23,900 | — | — |
| 2021-07-15 | $22.17 | $35.88 | 24,900 | — | — |
| 2021-07-14 | $21.70 | $35.12 | 8,200 | — | — |
| 2021-07-13 | $21.65 | $35.04 | 26,300 | — | — |
| 2021-07-12 | $21.63 | $35.01 | 13,800 | — | — |
| 2021-07-09 | $21.55 | $34.88 | 24,500 | — | — |
| 2021-07-08 | $21.41 | $34.65 | 35,300 | — | — |
| 2021-07-07 | $21.59 | $34.94 | 36,600 | — | — |
| 2021-07-06 | $21.57 | $34.91 | 31,500 | — | — |
| 2021-07-02 | $21.75 | $35.20 | 25,300 | — | — |
| 2021-07-01 | $21.92 | $35.47 | 25,600 | — | — |
| 2021-06-30 | $21.82 | $35.31 | 29,000 | — | — |
| 2021-06-29 | $21.75 | $35.20 | 47,100 | — | — |
| 2021-06-28 | $21.94 | $35.51 | 77,800 | — | — |
| 2021-06-25 | $21.75 | $35.20 | 1,324,200 | — | — |
| 2021-06-24 | $22.23 | $35.70 | 90,100 | — | — |
| 2021-06-23 | $21.86 | $35.11 | 74,200 | — | — |
| 2021-06-22 | $21.70 | $34.85 | 68,400 | — | — |
| 2021-06-21 | $21.85 | $35.09 | 70,600 | — | — |
| 2021-06-18 | $21.79 | $34.99 | 108,100 | — | — |
| 2021-06-17 | $22.15 | $35.57 | 55,600 | — | — |
| 2021-06-16 | $22.31 | $35.83 | 41,400 | — | — |
| 2021-06-15 | $22.38 | $35.94 | 38,500 | — | — |
| 2021-06-14 | $22.33 | $35.86 | 37,100 | — | — |
| 2021-06-11 | $22.30 | $35.81 | 19,400 | — | — |
| 2021-06-10 | $22.39 | $35.96 | 55,600 | — | — |
| 2021-06-09 | $22.11 | $35.51 | 37,600 | — | — |
| 2021-06-08 | $22.08 | $35.46 | 34,000 | — | — |
| 2021-06-07 | $22.03 | $35.38 | 79,300 | — | — |
| 2021-06-04 | $22.04 | $35.40 | 21,400 | — | — |
| 2021-06-03 | $22.33 | $35.86 | 32,300 | — | — |
| 2021-06-02 | $22.07 | $35.44 | 14,800 | — | — |
| 2021-06-01 | $22.20 | $35.65 | 24,400 | — | — |
| 2021-05-28 | $22.00 | $35.33 | 21,800 | — | — |
| 2021-05-27 | $22.01 | $35.35 | 11,200 | — | — |
| 2021-05-26 | $22.07 | $35.44 | 24,200 | — | — |
| 2021-05-25 | $22.00 | $35.33 | 27,000 | — | — |
| 2021-05-24 | $22.02 | $35.36 | 17,900 | — | — |
| 2021-05-21 | $22.04 | $35.40 | 30,300 | — | — |
| 2021-05-20 | $22.05 | $35.41 | 30,800 | — | — |
| 2021-05-19 | $21.55 | $34.61 | 20,400 | — | — |
| 2021-05-18 | $21.61 | $34.71 | 28,300 | — | — |
| 2021-05-17 | $21.84 | $35.07 | 22,700 | — | — |
| 2021-05-14 | $21.79 | $34.99 | 21,300 | — | — |
| 2021-05-13 | $21.95 | $35.25 | 30,100 | — | — |
| 2021-05-12 | $22.00 | $35.33 | 33,400 | — | — |
| 2021-05-11 | $22.04 | $35.40 | 35,600 | — | — |
| 2021-05-10 | $22.00 | $35.33 | 63,900 | — | — |
| 2021-05-07 | $22.10 | $35.49 | 23,100 | — | — |
| 2021-05-06 | $21.50 | $34.53 | 63,700 | — | — |
| 2021-05-05 | $21.45 | $34.45 | 101,900 | — | — |
| 2021-05-04 | $23.33 | $37.47 | 7,600 | — | — |
| 2021-05-03 | $24.22 | $38.90 | 6,500 | — | — |
| 2021-04-30 | $23.50 | $37.74 | 13,200 | — | — |
| 2021-04-29 | $23.66 | $38.00 | 5,500 | — | — |
| 2021-04-28 | $23.50 | $37.74 | 4,500 | — | — |
| 2021-04-27 | $23.66 | $38.00 | 7,400 | — | — |
| 2021-04-26 | $23.59 | $37.89 | 4,300 | — | — |
| 2021-04-23 | $23.64 | $37.97 | 6,400 | — | — |
| 2021-04-22 | $23.80 | $38.22 | 18,300 | — | — |
| 2021-04-21 | $23.78 | $38.19 | 13,500 | — | — |
| 2021-04-20 | $23.35 | $37.50 | 4,200 | — | — |
| 2021-04-19 | $23.72 | $38.09 | 9,000 | — | — |
| 2021-04-16 | $24.10 | $38.70 | 6,000 | — | — |
| 2021-04-15 | $24.36 | $39.12 | 3,100 | — | — |
| 2021-04-14 | $24.35 | $39.11 | 1,300 | — | — |
| 2021-04-13 | $24.24 | $38.93 | 4,700 | — | — |
| 2021-04-12 | $24.58 | $39.48 | 3,200 | — | — |
| 2021-04-09 | $25.28 | $40.60 | 2,300 | — | — |
| 2021-04-08 | $24.95 | $40.07 | 2,000 | — | — |
| 2021-04-07 | $24.79 | $39.81 | 16,700 | — | — |
| 2021-04-06 | $25.49 | $40.94 | 2,700 | — | — |
| 2021-04-05 | $24.98 | $40.12 | 3,800 | — | — |
| 2021-04-01 | $25.15 | $40.39 | 11,500 | — | — |
| 2021-03-31 | $25.14 | $40.37 | 12,500 | — | — |
| 2021-03-30 | $25.17 | $40.42 | 5,000 | — | — |
| 2021-03-29 | $24.94 | $39.78 | 14,300 | — | — |
| 2021-03-26 | $25.75 | $41.07 | 5,400 | — | — |
| 2021-03-25 | $25.25 | $40.27 | 6,600 | — | — |
| 2021-03-24 | $24.50 | $39.08 | 14,000 | — | — |
| 2021-03-23 | $25.00 | $39.88 | 6,600 | — | — |
| 2021-03-22 | $25.25 | $40.27 | 7,500 | — | — |
| 2021-03-19 | $26.45 | $42.19 | 70,400 | — | — |
| 2021-03-18 | $26.12 | $41.66 | 7,700 | — | — |
| 2021-03-17 | $26.06 | $41.57 | 7,800 | — | — |
| 2021-03-16 | $26.80 | $42.75 | 8,500 | — | — |
| 2021-03-15 | $27.50 | $43.86 | 8,800 | — | — |
| 2021-03-12 | $27.58 | $43.99 | 6,100 | — | — |
| 2021-03-11 | $27.40 | $43.70 | 18,400 | — | — |
| 2021-03-10 | $27.05 | $43.15 | 17,400 | — | — |
| 2021-03-09 | $27.24 | $43.45 | 17,700 | — | — |
| 2021-03-08 | $25.22 | $40.23 | 18,100 | — | — |
| 2021-03-05 | $24.40 | $38.92 | 23,100 | — | — |
| 2021-03-04 | $23.39 | $37.31 | 12,600 | — | — |
| 2021-03-03 | $23.69 | $37.79 | 6,900 | — | — |
| 2021-03-02 | $23.25 | $37.08 | 6,700 | — | — |
| 2021-03-01 | $23.68 | $37.77 | 7,800 | — | — |
| 2021-02-26 | $23.05 | $36.77 | 12,100 | — | — |
| 2021-02-25 | $23.13 | $36.89 | 9,700 | — | — |
| 2021-02-24 | $23.57 | $37.60 | 9,000 | — | — |
| 2021-02-23 | $23.13 | $36.89 | 6,700 | — | — |
| 2021-02-22 | $22.85 | $36.45 | 8,800 | — | — |
| 2021-02-19 | $22.80 | $36.37 | 10,600 | — | — |
| 2021-02-18 | $22.54 | $35.95 | 10,100 | — | — |
| 2021-02-17 | $23.19 | $36.99 | 7,300 | — | — |
| 2021-02-16 | $23.00 | $36.69 | 7,500 | — | — |
| 2021-02-12 | $23.22 | $37.04 | 6,100 | — | — |
| 2021-02-11 | $23.63 | $37.69 | 16,100 | — | — |
| 2021-02-10 | $24.05 | $38.36 | 9,200 | — | — |
| 2021-02-09 | $24.72 | $39.43 | 4,200 | — | — |
| 2021-02-08 | $24.95 | $39.80 | 7,400 | — | — |
| 2021-02-05 | $24.17 | $38.55 | 3,600 | — | — |
| 2021-02-04 | $24.15 | $38.52 | 8,800 | — | — |
| 2021-02-03 | $24.33 | $38.81 | 11,300 | — | — |
| 2021-02-02 | $23.65 | $37.72 | 14,500 | — | — |
| 2021-02-01 | $23.35 | $37.24 | 10,100 | — | — |
| 2021-01-29 | $22.90 | $36.53 | 14,300 | — | — |
| 2021-01-28 | $23.78 | $37.93 | 9,400 | — | — |
| 2021-01-27 | $23.54 | $37.55 | 25,700 | — | — |
| 2021-01-26 | $23.85 | $38.04 | 8,800 | — | — |
| 2021-01-25 | $23.85 | $38.04 | 6,900 | — | — |
| 2021-01-22 | $24.45 | $39.00 | 12,700 | — | — |
| 2021-01-21 | $24.05 | $38.36 | 10,400 | — | — |
| 2021-01-20 | $24.11 | $38.46 | 13,600 | — | — |
| 2021-01-19 | $24.40 | $38.92 | 10,300 | — | — |
| 2021-01-15 | $24.31 | $38.78 | 14,900 | — | — |
| 2021-01-14 | $25.00 | $39.88 | 8,000 | — | — |
| 2021-01-13 | $25.00 | $39.88 | 12,000 | — | — |
| 2021-01-12 | $25.50 | $40.67 | 6,000 | — | — |
| 2021-01-11 | $24.65 | $39.32 | 3,100 | — | — |
| 2021-01-08 | $24.82 | $39.59 | 4,900 | — | — |
| 2021-01-07 | $24.26 | $38.70 | 9,900 | — | — |
| 2021-01-06 | $24.00 | $38.28 | 17,700 | — | — |
| 2021-01-05 | $23.01 | $36.70 | 12,900 | — | — |
| 2021-01-04 | $23.03 | $36.73 | 15,100 | — | — |