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
- 2017-04-05 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 | $27.63 | $38.81 | 346,400 | — | — |
| 2021-12-30 | $27.61 | $38.78 | 147,700 | — | — |
| 2021-12-29 | $27.19 | $38.19 | 246,000 | — | — |
| 2021-12-28 | $27.51 | $38.64 | 268,300 | — | — |
| 2021-12-27 | $27.96 | $39.27 | 238,100 | — | — |
| 2021-12-23 | $26.86 | $37.73 | 222,900 | — | — |
| 2021-12-22 | $26.74 | $37.56 | 239,200 | — | — |
| 2021-12-21 | $26.60 | $37.36 | 346,900 | — | — |
| 2021-12-20 | $25.93 | $36.42 | 551,500 | — | — |
| 2021-12-17 | $26.01 | $36.53 | 1,222,900 | — | — |
| 2021-12-16 | $25.74 | $36.15 | 442,100 | — | — |
| 2021-12-15 | $25.82 | $36.27 | 391,100 | — | — |
| 2021-12-14 | $25.68 | $36.07 | 323,100 | — | — |
| 2021-12-13 | $25.85 | $36.31 | 556,900 | — | — |
| 2021-12-10 | $26.00 | $36.52 | 308,200 | — | — |
| 2021-12-09 | $26.15 | $36.73 | 300,800 | — | — |
| 2021-12-08 | $26.39 | $37.07 | 455,300 | — | — |
| 2021-12-07 | $26.14 | $36.72 | 303,100 | — | — |
| 2021-12-06 | $25.26 | $35.48 | 279,400 | — | — |
| 2021-12-03 | $24.72 | $34.72 | 310,000 | — | — |
| 2021-12-02 | $24.91 | $34.99 | 552,100 | — | — |
| 2021-12-01 | $24.00 | $33.71 | 618,200 | — | — |
| 2021-11-30 | $24.76 | $34.78 | 1,719,600 | — | — |
| 2021-11-29 | $24.47 | $34.37 | 709,300 | — | — |
| 2021-11-26 | $24.63 | $34.60 | 392,000 | — | — |
| 2021-11-24 | $25.29 | $35.52 | 268,400 | — | — |
| 2021-11-23 | $25.22 | $35.42 | 275,100 | — | — |
| 2021-11-22 | $24.44 | $34.33 | 340,900 | — | — |
| 2021-11-19 | $23.88 | $33.54 | 314,300 | — | — |
| 2021-11-18 | $24.05 | $33.78 | 351,900 | — | — |
| 2021-11-17 | $24.42 | $34.30 | 224,200 | — | — |
| 2021-11-16 | $24.87 | $34.93 | 457,000 | — | — |
| 2021-11-15 | $25.19 | $35.38 | 515,500 | — | — |
| 2021-11-12 | $25.14 | $35.31 | 272,500 | — | — |
| 2021-11-11 | $25.36 | $35.62 | 254,300 | — | — |
| 2021-11-10 | $25.20 | $35.40 | 443,000 | — | — |
| 2021-11-09 | $25.55 | $35.89 | 351,100 | — | — |
| 2021-11-08 | $25.40 | $35.68 | 286,100 | — | — |
| 2021-11-05 | $24.94 | $35.03 | 308,900 | — | — |
| 2021-11-04 | $24.78 | $34.81 | 489,500 | — | — |
| 2021-11-03 | $24.98 | $35.09 | 654,000 | — | — |
| 2021-11-02 | $25.86 | $35.61 | 579,800 | — | — |
| 2021-11-01 | $25.97 | $35.76 | 912,300 | — | — |
| 2021-10-29 | $25.17 | $34.66 | 483,900 | — | — |
| 2021-10-28 | $25.34 | $34.89 | 415,400 | — | — |
| 2021-10-27 | $25.31 | $34.85 | 544,600 | — | — |
| 2021-10-26 | $25.61 | $35.26 | 672,000 | — | — |
| 2021-10-25 | $26.38 | $36.32 | 427,300 | — | — |
| 2021-10-22 | $26.57 | $36.58 | 197,900 | — | — |
| 2021-10-21 | $26.59 | $36.61 | 255,900 | — | — |
| 2021-10-20 | $26.89 | $37.02 | 356,700 | — | — |
| 2021-10-19 | $26.71 | $36.78 | 535,800 | — | — |
| 2021-10-18 | $26.41 | $36.36 | 700,700 | — | — |
| 2021-10-15 | $27.43 | $37.77 | 396,000 | — | — |
| 2021-10-14 | $26.94 | $37.09 | 469,100 | — | — |
| 2021-10-13 | $26.42 | $36.38 | 530,600 | — | — |
| 2021-10-12 | $26.72 | $36.79 | 445,400 | — | — |
| 2021-10-11 | $26.17 | $36.03 | 572,800 | — | — |
| 2021-10-08 | $26.09 | $35.92 | 686,300 | — | — |
| 2021-10-07 | $25.91 | $35.68 | 859,300 | — | — |
| 2021-10-06 | $26.00 | $35.80 | 3,948,500 | — | — |
| 2021-10-05 | $29.04 | $39.98 | 330,000 | — | — |
| 2021-10-04 | $28.55 | $39.31 | 423,300 | — | — |
| 2021-10-01 | $27.96 | $38.50 | 492,200 | — | — |
| 2021-09-30 | $28.21 | $38.84 | 173,400 | — | — |
| 2021-09-29 | $28.12 | $38.72 | 255,500 | — | — |
| 2021-09-28 | $28.17 | $38.79 | 443,400 | — | — |
| 2021-09-27 | $29.04 | $39.98 | 672,200 | — | — |
| 2021-09-24 | $27.68 | $38.11 | 158,300 | — | — |
| 2021-09-23 | $27.13 | $37.35 | 256,500 | — | — |
| 2021-09-22 | $26.46 | $36.43 | 112,200 | — | — |
| 2021-09-21 | $26.15 | $36.01 | 174,500 | — | — |
| 2021-09-20 | $25.37 | $34.93 | 219,300 | — | — |
| 2021-09-17 | $25.87 | $35.62 | 243,500 | — | — |
| 2021-09-16 | $27.12 | $37.34 | 197,600 | — | — |
| 2021-09-15 | $26.83 | $36.94 | 144,800 | — | — |
| 2021-09-14 | $26.07 | $35.90 | 90,400 | — | — |
| 2021-09-13 | $26.57 | $36.58 | 169,100 | — | — |
| 2021-09-10 | $26.25 | $36.14 | 148,100 | — | — |
| 2021-09-09 | $26.58 | $36.60 | 241,200 | — | — |
| 2021-09-08 | $26.47 | $36.45 | 117,600 | — | — |
| 2021-09-07 | $26.55 | $36.56 | 66,300 | — | — |
| 2021-09-03 | $26.61 | $36.64 | 89,600 | — | — |
| 2021-09-02 | $26.30 | $36.21 | 74,600 | — | — |
| 2021-09-01 | $25.65 | $35.32 | 80,400 | — | — |
| 2021-08-31 | $25.74 | $35.44 | 216,400 | — | — |
| 2021-08-30 | $25.37 | $34.93 | 137,300 | — | — |
| 2021-08-27 | $25.58 | $35.22 | 95,300 | — | — |
| 2021-08-26 | $24.99 | $34.41 | 84,300 | — | — |
| 2021-08-25 | $24.98 | $34.39 | 63,600 | — | — |
| 2021-08-24 | $24.83 | $34.19 | 126,200 | — | — |
| 2021-08-23 | $24.48 | $33.71 | 151,800 | — | — |
| 2021-08-20 | $23.72 | $32.66 | 115,300 | — | — |
| 2021-08-19 | $23.75 | $32.70 | 143,300 | — | — |
| 2021-08-18 | $23.93 | $32.95 | 99,900 | — | — |
| 2021-08-17 | $24.40 | $33.60 | 83,300 | — | — |
| 2021-08-16 | $24.33 | $33.50 | 188,100 | — | — |
| 2021-08-13 | $24.67 | $33.97 | 123,800 | — | — |
| 2021-08-12 | $25.28 | $34.81 | 106,100 | — | — |
| 2021-08-11 | $25.22 | $34.73 | 119,400 | — | — |
| 2021-08-10 | $25.29 | $34.82 | 80,600 | — | — |
| 2021-08-09 | $24.82 | $34.17 | 99,500 | — | — |
| 2021-08-06 | $24.98 | $34.39 | 238,500 | — | — |
| 2021-08-05 | $25.90 | $34.97 | 163,800 | — | — |
| 2021-08-04 | $26.03 | $35.14 | 232,900 | — | — |
| 2021-08-03 | $26.22 | $35.40 | 123,300 | — | — |
| 2021-08-02 | $25.72 | $34.72 | 144,500 | — | — |
| 2021-07-30 | $25.88 | $34.94 | 100,000 | — | — |
| 2021-07-29 | $26.19 | $35.36 | 251,300 | — | — |
| 2021-07-28 | $25.45 | $34.36 | 612,500 | — | — |
| 2021-07-27 | $23.36 | $31.54 | 151,200 | — | — |
| 2021-07-26 | $23.81 | $32.15 | 112,200 | — | — |
| 2021-07-23 | $23.44 | $31.65 | 84,900 | — | — |
| 2021-07-22 | $23.61 | $31.88 | 114,700 | — | — |
| 2021-07-21 | $23.38 | $31.57 | 184,200 | — | — |
| 2021-07-20 | $23.00 | $31.05 | 232,600 | — | — |
| 2021-07-19 | $22.65 | $30.58 | 160,300 | — | — |
| 2021-07-16 | $23.20 | $31.32 | 113,100 | — | — |
| 2021-07-15 | $23.62 | $31.89 | 107,100 | — | — |
| 2021-07-14 | $23.83 | $32.17 | 120,500 | — | — |
| 2021-07-13 | $23.96 | $32.35 | 111,600 | — | — |
| 2021-07-12 | $24.13 | $32.58 | 79,200 | — | — |
| 2021-07-09 | $24.39 | $32.93 | 140,300 | — | — |
| 2021-07-08 | $24.32 | $32.83 | 65,400 | — | — |
| 2021-07-07 | $24.67 | $33.31 | 70,600 | — | — |
| 2021-07-06 | $24.95 | $33.68 | 107,000 | — | — |
| 2021-07-02 | $25.27 | $34.12 | 184,900 | — | — |
| 2021-07-01 | $25.25 | $34.09 | 113,100 | — | — |
| 2021-06-30 | $25.25 | $34.09 | 95,500 | — | — |
| 2021-06-29 | $25.04 | $33.81 | 67,800 | — | — |
| 2021-06-28 | $25.11 | $33.90 | 162,000 | — | — |
| 2021-06-25 | $25.45 | $34.36 | 99,000 | — | — |
| 2021-06-24 | $25.73 | $34.74 | 57,600 | — | — |
| 2021-06-23 | $25.71 | $34.71 | 114,700 | — | — |
| 2021-06-22 | $26.08 | $35.21 | 119,800 | — | — |
| 2021-06-21 | $25.93 | $35.01 | 162,800 | — | — |
| 2021-06-18 | $25.03 | $33.79 | 753,800 | — | — |
| 2021-06-17 | $25.73 | $34.74 | 262,100 | — | — |
| 2021-06-16 | $27.39 | $36.98 | 166,100 | — | — |
| 2021-06-15 | $27.43 | $37.03 | 255,900 | — | — |
| 2021-06-14 | $26.90 | $36.32 | 412,000 | — | — |
| 2021-06-11 | $26.01 | $35.12 | 147,300 | — | — |
| 2021-06-10 | $25.89 | $34.95 | 138,800 | — | — |
| 2021-06-09 | $25.95 | $35.03 | 152,100 | — | — |
| 2021-06-08 | $26.00 | $35.10 | 147,700 | — | — |
| 2021-06-07 | $26.33 | $35.55 | 238,900 | — | — |
| 2021-06-04 | $25.82 | $34.86 | 108,900 | — | — |
| 2021-06-03 | $25.59 | $34.55 | 90,300 | — | — |
| 2021-06-02 | $25.71 | $34.71 | 144,600 | — | — |
| 2021-06-01 | $24.90 | $33.62 | 215,300 | — | — |
| 2021-05-28 | $25.47 | $34.39 | 738,800 | — | — |
| 2021-05-27 | $25.48 | $34.40 | 196,300 | — | — |
| 2021-05-26 | $25.47 | $34.39 | 351,100 | — | — |
| 2021-05-25 | $24.79 | $33.47 | 184,700 | — | — |
| 2021-05-24 | $25.07 | $33.85 | 247,300 | — | — |
| 2021-05-21 | $24.78 | $33.46 | 187,900 | — | — |
| 2021-05-20 | $24.90 | $33.62 | 161,800 | — | — |
| 2021-05-19 | $24.09 | $32.52 | 188,100 | — | — |
| 2021-05-18 | $24.53 | $33.12 | 429,000 | — | — |
| 2021-05-17 | $23.97 | $32.36 | 307,700 | — | — |
| 2021-05-14 | $23.24 | $31.38 | 233,800 | — | — |
| 2021-05-13 | $23.20 | $31.32 | 347,600 | — | — |
| 2021-05-12 | $22.90 | $30.92 | 376,200 | — | — |
| 2021-05-11 | $22.23 | $30.01 | 221,000 | — | — |
| 2021-05-10 | $22.32 | $30.13 | 636,400 | — | — |
| 2021-05-07 | $22.63 | $30.55 | 183,200 | — | — |
| 2021-05-06 | $22.28 | $30.08 | 110,100 | — | — |
| 2021-05-05 | $22.30 | $30.11 | 135,300 | — | — |
| 2021-05-04 | $21.98 | $29.68 | 184,800 | — | — |
| 2021-05-03 | $22.32 | $30.13 | 143,100 | — | — |
| 2021-04-30 | $22.33 | $30.15 | 222,100 | — | — |
| 2021-04-29 | $23.35 | $30.91 | 443,500 | — | — |
| 2021-04-28 | $23.25 | $30.78 | 539,100 | — | — |
| 2021-04-27 | $22.81 | $30.20 | 436,400 | — | — |
| 2021-04-26 | $22.72 | $30.08 | 234,400 | — | — |
| 2021-04-23 | $22.28 | $29.50 | 114,200 | — | — |
| 2021-04-22 | $22.26 | $29.47 | 99,900 | — | — |
| 2021-04-21 | $22.52 | $29.81 | 100,200 | — | — |
| 2021-04-20 | $22.22 | $29.42 | 75,200 | — | — |
| 2021-04-19 | $22.39 | $29.64 | 132,600 | — | — |
| 2021-04-16 | $22.20 | $29.39 | 259,700 | — | — |
| 2021-04-15 | $22.46 | $29.73 | 202,600 | — | — |
| 2021-04-14 | $22.68 | $30.03 | 101,100 | — | — |
| 2021-04-13 | $22.41 | $29.67 | 159,400 | — | — |
| 2021-04-12 | $22.66 | $30.00 | 82,500 | — | — |
| 2021-04-09 | $22.80 | $30.18 | 171,000 | — | — |
| 2021-04-08 | $23.24 | $30.77 | 183,600 | — | — |
| 2021-04-07 | $23.16 | $30.66 | 261,100 | — | — |
| 2021-04-06 | $23.24 | $30.77 | 209,300 | — | — |
| 2021-04-05 | $23.33 | $30.89 | 238,600 | — | — |
| 2021-04-01 | $23.48 | $31.09 | 276,600 | — | — |
| 2021-03-31 | $22.42 | $29.68 | 190,800 | — | — |
| 2021-03-30 | $21.20 | $28.07 | 176,700 | — | — |
| 2021-03-29 | $21.04 | $27.85 | 169,000 | — | — |
| 2021-03-26 | $21.31 | $28.21 | 228,900 | — | — |
| 2021-03-25 | $20.94 | $27.72 | 285,500 | — | — |
| 2021-03-24 | $20.66 | $27.35 | 142,900 | — | — |
| 2021-03-23 | $20.69 | $27.39 | 302,400 | — | — |
| 2021-03-22 | $21.49 | $28.45 | 182,700 | — | — |
| 2021-03-19 | $21.51 | $28.48 | 368,100 | — | — |
| 2021-03-18 | $20.61 | $27.29 | 364,600 | — | — |
| 2021-03-17 | $21.28 | $28.17 | 327,500 | — | — |
| 2021-03-16 | $21.14 | $27.99 | 415,200 | — | — |
| 2021-03-15 | $21.35 | $28.27 | 276,100 | — | — |
| 2021-03-12 | $21.15 | $28.00 | 749,800 | — | — |
| 2021-03-11 | $21.60 | $28.60 | 1,420,400 | — | — |
| 2021-03-10 | $23.23 | $30.75 | 119,600 | — | — |
| 2021-03-09 | $23.15 | $30.65 | 190,900 | — | — |
| 2021-03-08 | $22.40 | $29.66 | 83,100 | — | — |
| 2021-03-05 | $22.65 | $29.99 | 47,500 | — | — |
| 2021-03-04 | $22.72 | $30.08 | 163,100 | — | — |
| 2021-03-03 | $22.54 | $29.84 | 66,100 | — | — |
| 2021-03-02 | $22.91 | $30.33 | 134,900 | — | — |
| 2021-03-01 | $22.50 | $29.79 | 172,300 | — | — |
| 2021-02-26 | $20.97 | $27.76 | 441,800 | — | — |
| 2021-02-25 | $21.59 | $28.58 | 353,600 | — | — |
| 2021-02-24 | $21.44 | $28.38 | 374,300 | — | — |
| 2021-02-23 | $21.80 | $28.86 | 114,800 | — | — |
| 2021-02-22 | $22.47 | $29.75 | 130,800 | — | — |
| 2021-02-19 | $21.76 | $28.81 | 66,200 | — | — |
| 2021-02-18 | $21.46 | $28.41 | 71,400 | — | — |
| 2021-02-17 | $21.75 | $28.79 | 67,700 | — | — |
| 2021-02-16 | $21.83 | $28.90 | 80,500 | — | — |
| 2021-02-12 | $21.78 | $28.83 | 161,500 | — | — |
| 2021-02-11 | $21.74 | $28.78 | 141,300 | — | — |
| 2021-02-10 | $21.78 | $28.83 | 126,500 | — | — |
| 2021-02-09 | $21.25 | $28.13 | 105,200 | — | — |
| 2021-02-08 | $21.43 | $28.37 | 94,000 | — | — |
| 2021-02-05 | $21.38 | $28.31 | 137,000 | — | — |
| 2021-02-04 | $21.50 | $28.46 | 80,900 | — | — |
| 2021-02-03 | $21.36 | $28.28 | 219,300 | — | — |
| 2021-02-02 | $21.89 | $28.39 | 336,400 | — | — |
| 2021-02-01 | $21.50 | $27.88 | 171,800 | — | — |
| 2021-01-29 | $20.87 | $27.07 | 120,700 | — | — |
| 2021-01-28 | $20.95 | $27.17 | 167,900 | — | — |
| 2021-01-27 | $21.33 | $27.66 | 110,200 | — | — |
| 2021-01-26 | $21.91 | $28.41 | 97,200 | — | — |
| 2021-01-25 | $21.68 | $28.12 | 65,600 | — | — |
| 2021-01-22 | $21.26 | $27.57 | 64,000 | — | — |
| 2021-01-21 | $21.56 | $27.96 | 136,700 | — | — |
| 2021-01-20 | $22.31 | $28.93 | 127,100 | — | — |
| 2021-01-19 | $22.77 | $29.53 | 88,000 | — | — |
| 2021-01-15 | $22.38 | $29.02 | 87,000 | — | — |
| 2021-01-14 | $22.34 | $28.97 | 114,600 | — | — |
| 2021-01-13 | $21.95 | $28.47 | 98,800 | — | — |
| 2021-01-12 | $21.56 | $27.96 | 85,300 | — | — |
| 2021-01-11 | $20.71 | $26.86 | 72,400 | — | — |
| 2021-01-08 | $20.14 | $26.12 | 194,700 | — | — |
| 2021-01-07 | $20.70 | $26.85 | 157,500 | — | — |
| 2021-01-06 | $20.08 | $26.04 | 98,100 | — | — |
| 2021-01-05 | $19.87 | $25.77 | 87,900 | — | — |
| 2021-01-04 | $19.19 | $24.89 | 134,300 | — | — |