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
- 2007-06-20 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 | $30.33 | $30.33 | 311,300 | — | — |
| 2021-12-30 | $30.10 | $30.10 | 206,800 | — | — |
| 2021-12-29 | $30.52 | $30.52 | 169,700 | — | — |
| 2021-12-28 | $30.11 | $30.11 | 213,700 | — | — |
| 2021-12-27 | $30.24 | $30.24 | 201,800 | — | — |
| 2021-12-23 | $29.88 | $29.88 | 211,500 | — | — |
| 2021-12-22 | $29.86 | $29.86 | 256,600 | — | — |
| 2021-12-21 | $29.01 | $29.01 | 291,900 | — | — |
| 2021-12-20 | $27.59 | $27.59 | 669,300 | — | — |
| 2021-12-17 | $28.63 | $28.63 | 589,300 | — | — |
| 2021-12-16 | $29.31 | $29.31 | 426,100 | — | — |
| 2021-12-15 | $30.44 | $30.44 | 363,400 | — | — |
| 2021-12-14 | $29.59 | $29.59 | 335,600 | — | — |
| 2021-12-13 | $30.23 | $30.23 | 538,600 | — | — |
| 2021-12-10 | $31.89 | $31.89 | 669,400 | — | — |
| 2021-12-09 | $30.87 | $30.87 | 416,600 | — | — |
| 2021-12-08 | $31.74 | $31.74 | 381,300 | — | — |
| 2021-12-07 | $31.24 | $31.24 | 816,700 | — | — |
| 2021-12-06 | $30.54 | $30.54 | 1,175,700 | — | — |
| 2021-12-03 | $27.47 | $27.47 | 728,800 | — | — |
| 2021-12-02 | $27.24 | $27.24 | 780,800 | — | — |
| 2021-12-01 | $25.15 | $25.15 | 332,700 | — | — |
| 2021-11-30 | $24.95 | $24.95 | 538,100 | — | — |
| 2021-11-29 | $26.01 | $26.01 | 561,000 | — | — |
| 2021-11-26 | $25.98 | $25.98 | 305,200 | — | — |
| 2021-11-24 | $26.28 | $26.28 | 155,900 | — | — |
| 2021-11-23 | $26.93 | $26.93 | 325,400 | — | — |
| 2021-11-22 | $26.69 | $26.69 | 334,700 | — | — |
| 2021-11-19 | $27.22 | $27.22 | 367,600 | — | — |
| 2021-11-18 | $26.99 | $26.99 | 267,700 | — | — |
| 2021-11-17 | $26.85 | $26.85 | 235,700 | — | — |
| 2021-11-16 | $26.97 | $26.97 | 213,500 | — | — |
| 2021-11-15 | $26.66 | $26.66 | 329,300 | — | — |
| 2021-11-12 | $26.74 | $26.74 | 197,800 | — | — |
| 2021-11-11 | $26.10 | $26.10 | 301,300 | — | — |
| 2021-11-10 | $25.24 | $25.24 | 291,000 | — | — |
| 2021-11-09 | $25.95 | $25.95 | 373,800 | — | — |
| 2021-11-08 | $25.31 | $25.31 | 504,100 | — | — |
| 2021-11-05 | $25.92 | $25.92 | 409,500 | — | — |
| 2021-11-04 | $25.46 | $25.46 | 648,400 | — | — |
| 2021-11-03 | $24.88 | $24.88 | 1,005,200 | — | — |
| 2021-11-02 | $26.08 | $26.08 | 604,100 | — | — |
| 2021-11-01 | $26.61 | $26.61 | 435,900 | — | — |
| 2021-10-29 | $26.05 | $26.05 | 347,400 | — | — |
| 2021-10-28 | $25.84 | $25.84 | 346,800 | — | — |
| 2021-10-27 | $24.89 | $24.89 | 426,900 | — | — |
| 2021-10-26 | $25.07 | $25.07 | 675,600 | — | — |
| 2021-10-25 | $25.70 | $25.70 | 652,400 | — | — |
| 2021-10-22 | $25.39 | $25.39 | 988,400 | — | — |
| 2021-10-21 | $24.82 | $24.82 | 1,311,500 | — | — |
| 2021-10-20 | $23.58 | $23.58 | 4,459,200 | — | — |
| 2021-10-19 | $21.62 | $21.62 | 209,700 | — | — |
| 2021-10-18 | $21.79 | $21.79 | 295,700 | — | — |
| 2021-10-15 | $21.34 | $21.34 | 414,100 | — | — |
| 2021-10-14 | $21.97 | $21.97 | 600,200 | — | — |
| 2021-10-13 | $21.81 | $21.81 | 797,600 | — | — |
| 2021-10-12 | $21.41 | $21.41 | 406,600 | — | — |
| 2021-10-11 | $21.69 | $21.69 | 359,600 | — | — |
| 2021-10-08 | $21.45 | $21.45 | 623,000 | — | — |
| 2021-10-07 | $20.94 | $20.94 | 296,500 | — | — |
| 2021-10-06 | $20.37 | $20.37 | 308,800 | — | — |
| 2021-10-05 | $20.34 | $20.34 | 621,900 | — | — |
| 2021-10-04 | $20.61 | $20.61 | 231,400 | — | — |
| 2021-10-01 | $20.85 | $20.85 | 308,800 | — | — |
| 2021-09-30 | $20.52 | $20.52 | 243,800 | — | — |
| 2021-09-29 | $21.19 | $21.19 | 265,100 | — | — |
| 2021-09-28 | $21.19 | $21.19 | 281,800 | — | — |
| 2021-09-27 | $21.76 | $21.76 | 412,000 | — | — |
| 2021-09-24 | $21.37 | $21.37 | 281,900 | — | — |
| 2021-09-23 | $21.58 | $21.58 | 521,700 | — | — |
| 2021-09-22 | $21.92 | $21.92 | 678,300 | — | — |
| 2021-09-21 | $22.24 | $22.24 | 219,200 | — | — |
| 2021-09-20 | $22.38 | $22.38 | 463,200 | — | — |
| 2021-09-17 | $23.10 | $23.10 | 1,006,300 | — | — |
| 2021-09-16 | $22.84 | $22.84 | 313,000 | — | — |
| 2021-09-15 | $22.42 | $22.42 | 364,100 | — | — |
| 2021-09-14 | $22.21 | $22.21 | 326,800 | — | — |
| 2021-09-13 | $22.62 | $22.62 | 511,600 | — | — |
| 2021-09-10 | $23.09 | $23.09 | 251,400 | — | — |
| 2021-09-09 | $23.38 | $23.38 | 232,600 | — | — |
| 2021-09-08 | $23.59 | $23.59 | 308,500 | — | — |
| 2021-09-07 | $24.38 | $24.38 | 540,500 | — | — |
| 2021-09-03 | $24.67 | $24.67 | 197,600 | — | — |
| 2021-09-02 | $25.16 | $25.16 | 196,300 | — | — |
| 2021-09-01 | $25.65 | $25.65 | 211,700 | — | — |
| 2021-08-31 | $24.99 | $24.99 | 185,700 | — | — |
| 2021-08-30 | $25.38 | $25.38 | 160,400 | — | — |
| 2021-08-27 | $25.44 | $25.44 | 230,200 | — | — |
| 2021-08-26 | $24.73 | $24.73 | 268,400 | — | — |
| 2021-08-25 | $25.28 | $25.28 | 196,600 | — | — |
| 2021-08-24 | $25.02 | $25.02 | 293,100 | — | — |
| 2021-08-23 | $24.81 | $24.81 | 270,200 | — | — |
| 2021-08-20 | $25.13 | $25.13 | 324,400 | — | — |
| 2021-08-19 | $24.37 | $24.37 | 226,400 | — | — |
| 2021-08-18 | $24.40 | $24.40 | 246,500 | — | — |
| 2021-08-17 | $24.59 | $24.59 | 468,000 | — | — |
| 2021-08-16 | $25.84 | $25.84 | 184,200 | — | — |
| 2021-08-13 | $25.84 | $25.84 | 192,900 | — | — |
| 2021-08-12 | $26.17 | $26.17 | 323,300 | — | — |
| 2021-08-11 | $26.92 | $26.92 | 536,900 | — | — |
| 2021-08-10 | $25.47 | $25.47 | 215,500 | — | — |
| 2021-08-09 | $24.91 | $24.91 | 220,600 | — | — |
| 2021-08-06 | $25.18 | $25.18 | 342,900 | — | — |
| 2021-08-05 | $25.52 | $25.52 | 540,200 | — | — |
| 2021-08-04 | $24.41 | $24.41 | 942,200 | — | — |
| 2021-08-03 | $25.83 | $25.83 | 651,900 | — | — |
| 2021-08-02 | $25.41 | $25.41 | 276,000 | — | — |
| 2021-07-30 | $25.07 | $25.07 | 332,300 | — | — |
| 2021-07-29 | $25.03 | $25.03 | 532,300 | — | — |
| 2021-07-28 | $23.39 | $23.39 | 356,700 | — | — |
| 2021-07-27 | $23.55 | $23.55 | 324,400 | — | — |
| 2021-07-26 | $23.44 | $23.44 | 776,300 | — | — |
| 2021-07-23 | $23.16 | $23.16 | 455,500 | — | — |
| 2021-07-22 | $22.24 | $22.24 | 195,600 | — | — |
| 2021-07-21 | $22.56 | $22.56 | 275,700 | — | — |
| 2021-07-20 | $22.03 | $22.03 | 402,900 | — | — |
| 2021-07-19 | $21.47 | $21.47 | 462,700 | — | — |
| 2021-07-16 | $21.58 | $21.58 | 422,300 | — | — |
| 2021-07-15 | $21.36 | $21.36 | 378,500 | — | — |
| 2021-07-14 | $21.49 | $21.49 | 382,900 | — | — |
| 2021-07-13 | $20.97 | $20.97 | 437,800 | — | — |
| 2021-07-12 | $22.17 | $22.17 | 240,600 | — | — |
| 2021-07-09 | $22.47 | $22.47 | 250,200 | — | — |
| 2021-07-08 | $21.93 | $21.93 | 354,500 | — | — |
| 2021-07-07 | $22.85 | $22.85 | 270,100 | — | — |
| 2021-07-06 | $22.45 | $22.45 | 299,000 | — | — |
| 2021-07-02 | $22.86 | $22.86 | 253,700 | — | — |
| 2021-07-01 | $23.29 | $23.29 | 301,300 | — | — |
| 2021-06-30 | $22.74 | $22.74 | 177,100 | — | — |
| 2021-06-29 | $22.62 | $22.62 | 288,200 | — | — |
| 2021-06-28 | $22.31 | $22.31 | 245,200 | — | — |
| 2021-06-25 | $22.13 | $22.13 | 813,800 | — | — |
| 2021-06-24 | $22.38 | $22.38 | 325,700 | — | — |
| 2021-06-23 | $22.04 | $22.04 | 346,200 | — | — |
| 2021-06-22 | $22.30 | $22.30 | 275,900 | — | — |
| 2021-06-21 | $22.66 | $22.66 | 315,800 | — | — |
| 2021-06-18 | $22.30 | $22.30 | 1,056,500 | — | — |
| 2021-06-17 | $22.20 | $22.20 | 431,300 | — | — |
| 2021-06-16 | $22.18 | $22.18 | 354,200 | — | — |
| 2021-06-15 | $22.83 | $22.83 | 314,100 | — | — |
| 2021-06-14 | $22.64 | $22.64 | 428,600 | — | — |
| 2021-06-11 | $23.03 | $23.03 | 260,600 | — | — |
| 2021-06-10 | $22.60 | $22.60 | 460,800 | — | — |
| 2021-06-09 | $23.68 | $23.68 | 426,200 | — | — |
| 2021-06-08 | $24.57 | $24.57 | 562,400 | — | — |
| 2021-06-07 | $24.30 | $24.30 | 401,400 | — | — |
| 2021-06-04 | $24.13 | $24.13 | 595,800 | — | — |
| 2021-06-03 | $22.92 | $22.92 | 386,400 | — | — |
| 2021-06-02 | $23.21 | $23.21 | 1,006,800 | — | — |
| 2021-06-01 | $23.83 | $23.83 | 502,300 | — | — |
| 2021-05-28 | $23.34 | $23.34 | 381,300 | — | — |
| 2021-05-27 | $23.10 | $23.10 | 351,100 | — | — |
| 2021-05-26 | $23.19 | $23.19 | 332,200 | — | — |
| 2021-05-25 | $22.48 | $22.48 | 302,900 | — | — |
| 2021-05-24 | $22.46 | $22.46 | 218,300 | — | — |
| 2021-05-21 | $22.38 | $22.38 | 280,700 | — | — |
| 2021-05-20 | $22.55 | $22.55 | 309,300 | — | — |
| 2021-05-19 | $22.07 | $22.07 | 608,200 | — | — |
| 2021-05-18 | $22.44 | $22.44 | 513,500 | — | — |
| 2021-05-17 | $23.01 | $23.01 | 515,500 | — | — |
| 2021-05-14 | $22.93 | $22.93 | 669,500 | — | — |
| 2021-05-13 | $22.04 | $22.04 | 836,200 | — | — |
| 2021-05-12 | $21.02 | $21.02 | 1,031,800 | — | — |
| 2021-05-11 | $22.99 | $22.99 | 898,800 | — | — |
| 2021-05-10 | $24.86 | $24.86 | 539,900 | — | — |
| 2021-05-07 | $25.85 | $25.85 | 565,700 | — | — |
| 2021-05-06 | $25.14 | $25.14 | 849,900 | — | — |
| 2021-05-05 | $24.50 | $24.50 | 2,213,900 | — | — |
| 2021-05-04 | $27.51 | $27.51 | 702,900 | — | — |
| 2021-05-03 | $27.61 | $27.61 | 894,200 | — | — |
| 2021-04-30 | $25.81 | $25.81 | 913,900 | — | — |
| 2021-04-29 | $26.58 | $26.58 | 451,500 | — | — |
| 2021-04-28 | $25.74 | $25.74 | 1,508,500 | — | — |
| 2021-04-27 | $26.09 | $26.09 | 416,700 | — | — |
| 2021-04-26 | $25.75 | $25.75 | 1,381,600 | — | — |
| 2021-04-23 | $24.98 | $24.98 | 338,000 | — | — |
| 2021-04-22 | $24.47 | $24.47 | 491,000 | — | — |
| 2021-04-21 | $24.30 | $24.30 | 5,167,500 | — | — |
| 2021-04-20 | $23.86 | $23.86 | 2,344,200 | — | — |
| 2021-04-19 | $26.60 | $26.60 | 1,957,000 | — | — |
| 2021-04-16 | $26.81 | $26.81 | 1,995,000 | — | — |
| 2021-04-15 | $25.28 | $25.28 | 343,400 | — | — |
| 2021-04-14 | $25.42 | $25.42 | 344,700 | — | — |
| 2021-04-13 | $25.48 | $25.48 | 471,800 | — | — |
| 2021-04-12 | $25.95 | $25.95 | 583,500 | — | — |
| 2021-04-09 | $25.53 | $25.53 | 734,800 | — | — |
| 2021-04-08 | $24.55 | $24.55 | 1,032,000 | — | — |
| 2021-04-07 | $25.25 | $25.25 | 940,700 | — | — |
| 2021-04-06 | $26.73 | $26.73 | 3,609,700 | — | — |
| 2021-04-05 | $24.70 | $24.70 | 717,700 | — | — |
| 2021-04-01 | $24.12 | $24.12 | 1,856,500 | — | — |
| 2021-03-31 | $22.68 | $22.68 | 1,345,000 | — | — |
| 2021-03-30 | $22.64 | $22.64 | 1,813,600 | — | — |
| 2021-03-29 | $21.87 | $21.87 | 1,832,200 | — | — |
| 2021-03-26 | $22.61 | $22.61 | 3,795,700 | — | — |
| 2021-03-25 | $21.26 | $21.26 | 1,632,900 | — | — |
| 2021-03-24 | $21.01 | $21.01 | 1,551,000 | — | — |
| 2021-03-23 | $21.29 | $21.29 | 1,498,100 | — | — |
| 2021-03-22 | $22.04 | $22.04 | 769,100 | — | — |
| 2021-03-19 | $22.88 | $22.88 | 2,364,600 | — | — |
| 2021-03-18 | $22.49 | $22.49 | 1,258,000 | — | — |
| 2021-03-17 | $23.32 | $23.32 | 1,605,900 | — | — |
| 2021-03-16 | $22.46 | $22.46 | 554,400 | — | — |
| 2021-03-15 | $22.47 | $22.47 | 493,500 | — | — |
| 2021-03-12 | $21.72 | $21.72 | 534,100 | — | — |
| 2021-03-11 | $21.66 | $21.66 | 578,100 | — | — |
| 2021-03-10 | $21.82 | $21.82 | 942,800 | — | — |
| 2021-03-09 | $20.18 | $20.18 | 872,100 | — | — |
| 2021-03-08 | $20.19 | $20.19 | 374,500 | — | — |
| 2021-03-05 | $20.11 | $20.11 | 707,500 | — | — |
| 2021-03-04 | $19.58 | $19.58 | 983,700 | — | — |
| 2021-03-03 | $19.77 | $19.77 | 370,800 | — | — |
| 2021-03-02 | $20.41 | $20.41 | 1,274,900 | — | — |
| 2021-03-01 | $20.36 | $20.36 | 665,000 | — | — |
| 2021-02-26 | $19.73 | $19.73 | 578,500 | — | — |
| 2021-02-25 | $19.57 | $19.57 | 732,400 | — | — |
| 2021-02-24 | $20.28 | $20.28 | 369,400 | — | — |
| 2021-02-23 | $20.13 | $20.13 | 703,000 | — | — |
| 2021-02-22 | $20.00 | $20.00 | 636,900 | — | — |
| 2021-02-19 | $19.91 | $19.91 | 908,400 | — | — |
| 2021-02-18 | $20.30 | $20.30 | 409,500 | — | — |
| 2021-02-17 | $20.57 | $20.57 | 471,500 | — | — |
| 2021-02-16 | $20.64 | $20.64 | 578,300 | — | — |
| 2021-02-12 | $21.03 | $21.03 | 571,200 | — | — |
| 2021-02-11 | $21.39 | $21.39 | 511,800 | — | — |
| 2021-02-10 | $21.20 | $21.20 | 877,300 | — | — |
| 2021-02-09 | $21.49 | $21.49 | 519,400 | — | — |
| 2021-02-08 | $21.49 | $21.49 | 1,045,500 | — | — |
| 2021-02-05 | $21.36 | $21.36 | 1,020,000 | — | — |
| 2021-02-04 | $20.91 | $20.91 | 660,700 | — | — |
| 2021-02-03 | $20.63 | $20.63 | 580,800 | — | — |
| 2021-02-02 | $20.95 | $20.95 | 808,600 | — | — |
| 2021-02-01 | $20.20 | $20.20 | 498,400 | — | — |
| 2021-01-29 | $19.90 | $19.90 | 802,200 | — | — |
| 2021-01-28 | $20.00 | $20.00 | 1,280,900 | — | — |
| 2021-01-27 | $19.35 | $19.35 | 2,393,500 | — | — |
| 2021-01-26 | $20.60 | $20.60 | 1,309,000 | — | — |
| 2021-01-25 | $20.97 | $20.97 | 4,536,400 | — | — |
| 2021-01-22 | $22.72 | $22.72 | 652,400 | — | — |
| 2021-01-21 | $23.29 | $23.29 | 300,800 | — | — |
| 2021-01-20 | $23.38 | $23.38 | 654,400 | — | — |
| 2021-01-19 | $21.94 | $21.94 | 464,300 | — | — |
| 2021-01-15 | $21.49 | $21.49 | 345,000 | — | — |
| 2021-01-14 | $21.60 | $21.60 | 591,000 | — | — |
| 2021-01-13 | $21.37 | $21.37 | 442,700 | — | — |
| 2021-01-12 | $21.78 | $21.78 | 371,500 | — | — |
| 2021-01-11 | $22.02 | $22.02 | 578,400 | — | — |
| 2021-01-08 | $22.33 | $22.33 | 502,500 | — | — |
| 2021-01-07 | $23.94 | $23.94 | 337,100 | — | — |
| 2021-01-06 | $22.70 | $22.70 | 405,000 | — | — |
| 2021-01-05 | $22.20 | $22.20 | 470,000 | — | — |
| 2021-01-04 | $21.86 | $21.86 | 503,400 | — | — |