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
- 2019-07-01 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 | $26.38 | $29.90 | 10,300 | — | — |
| 2021-12-30 | $26.86 | $30.45 | 38,600 | — | — |
| 2021-12-29 | $26.80 | $30.38 | 29,700 | — | — |
| 2021-12-28 | $26.60 | $30.15 | 24,200 | — | — |
| 2021-12-27 | $26.89 | $30.48 | 39,400 | — | — |
| 2021-12-23 | $25.53 | $28.94 | 214,200 | — | — |
| 2021-12-22 | $25.05 | $28.39 | 25,200 | — | — |
| 2021-12-21 | $24.60 | $27.88 | 37,600 | — | — |
| 2021-12-20 | $23.66 | $26.82 | 16,700 | — | — |
| 2021-12-17 | $23.61 | $26.76 | 79,800 | — | — |
| 2021-12-16 | $24.06 | $27.27 | 93,300 | — | — |
| 2021-12-15 | $23.90 | $27.09 | 29,200 | — | — |
| 2021-12-14 | $23.81 | $26.99 | 33,300 | — | — |
| 2021-12-13 | $23.57 | $25.98 | 59,200 | — | — |
| 2021-12-10 | $24.36 | $26.85 | 51,300 | — | — |
| 2021-12-09 | $24.12 | $26.59 | 24,500 | — | — |
| 2021-12-08 | $24.61 | $27.13 | 39,300 | — | — |
| 2021-12-07 | $24.74 | $27.27 | 31,200 | — | — |
| 2021-12-06 | $24.61 | $27.13 | 71,900 | — | — |
| 2021-12-03 | $24.28 | $26.76 | 21,100 | — | — |
| 2021-12-02 | $24.63 | $27.15 | 60,200 | — | — |
| 2021-12-01 | $25.55 | $28.16 | 422,800 | — | — |
| 2021-11-30 | $29.00 | $31.97 | 251,300 | — | — |
| 2021-11-29 | $26.16 | $28.84 | 82,800 | — | — |
| 2021-11-26 | $25.43 | $28.03 | 81,100 | — | — |
| 2021-11-24 | $25.41 | $28.01 | 42,900 | — | — |
| 2021-11-23 | $24.47 | $26.97 | 31,800 | — | — |
| 2021-11-22 | $23.96 | $26.41 | 14,500 | — | — |
| 2021-11-19 | $24.29 | $26.77 | 12,500 | — | — |
| 2021-11-18 | $24.12 | $26.59 | 31,800 | — | — |
| 2021-11-17 | $24.26 | $26.74 | 11,300 | — | — |
| 2021-11-16 | $24.64 | $27.16 | 37,600 | — | — |
| 2021-11-15 | $24.76 | $27.29 | 16,500 | — | — |
| 2021-11-12 | $24.94 | $27.49 | 30,700 | — | — |
| 2021-11-11 | $25.40 | $28.00 | 71,600 | — | — |
| 2021-11-10 | $25.42 | $28.02 | 130,100 | — | — |
| 2021-11-09 | $27.12 | $29.89 | 10,600 | — | — |
| 2021-11-08 | $27.78 | $30.62 | 7,900 | — | — |
| 2021-11-05 | $27.50 | $30.31 | 37,800 | — | — |
| 2021-11-04 | $27.60 | $30.42 | 55,000 | — | — |
| 2021-11-03 | $28.85 | $31.80 | 39,000 | — | — |
| 2021-11-02 | $28.90 | $31.86 | 60,800 | — | — |
| 2021-11-01 | $28.42 | $31.33 | 24,200 | — | — |
| 2021-10-29 | $28.72 | $31.66 | 88,600 | — | — |
| 2021-10-28 | $28.72 | $31.66 | 33,800 | — | — |
| 2021-10-27 | $27.68 | $30.51 | 39,100 | — | — |
| 2021-10-26 | $27.92 | $30.78 | 55,100 | — | — |
| 2021-10-25 | $27.84 | $30.69 | 43,100 | — | — |
| 2021-10-22 | $28.19 | $31.07 | 79,000 | — | — |
| 2021-10-21 | $27.31 | $30.10 | 34,900 | — | — |
| 2021-10-20 | $26.79 | $29.53 | 43,700 | — | — |
| 2021-10-19 | $26.37 | $29.07 | 72,400 | — | — |
| 2021-10-18 | $26.00 | $28.66 | 52,600 | — | — |
| 2021-10-15 | $26.14 | $28.81 | 40,800 | — | — |
| 2021-10-14 | $24.76 | $27.29 | 30,200 | — | — |
| 2021-10-13 | $24.20 | $26.67 | 35,800 | — | — |
| 2021-10-12 | $24.16 | $26.63 | 13,600 | — | — |
| 2021-10-11 | $23.76 | $26.19 | 14,600 | — | — |
| 2021-10-08 | $23.35 | $25.74 | 10,000 | — | — |
| 2021-10-07 | $24.18 | $26.65 | 154,500 | — | — |
| 2021-10-06 | $22.04 | $24.29 | 57,800 | — | — |
| 2021-10-05 | $23.80 | $26.23 | 43,600 | — | — |
| 2021-10-04 | $22.80 | $25.13 | 26,800 | — | — |
| 2021-10-01 | $22.86 | $25.20 | 21,900 | — | — |
| 2021-09-30 | $22.33 | $24.61 | 16,400 | — | — |
| 2021-09-29 | $22.30 | $24.58 | 23,300 | — | — |
| 2021-09-28 | $22.73 | $25.05 | 33,300 | — | — |
| 2021-09-27 | $22.96 | $25.31 | 36,200 | — | — |
| 2021-09-24 | $22.19 | $24.46 | 22,800 | — | — |
| 2021-09-23 | $22.35 | $24.64 | 24,500 | — | — |
| 2021-09-22 | $21.63 | $23.84 | 40,400 | — | — |
| 2021-09-21 | $21.39 | $23.58 | 18,500 | — | — |
| 2021-09-20 | $21.17 | $23.33 | 19,400 | — | — |
| 2021-09-17 | $22.19 | $24.46 | 24,100 | — | — |
| 2021-09-16 | $22.15 | $24.42 | 41,800 | — | — |
| 2021-09-15 | $22.31 | $24.59 | 23,300 | — | — |
| 2021-09-14 | $22.01 | $24.26 | 36,500 | — | — |
| 2021-09-13 | $22.27 | $24.55 | 18,100 | — | — |
| 2021-09-10 | $21.59 | $23.80 | 35,900 | — | — |
| 2021-09-09 | $21.32 | $23.50 | 37,800 | — | — |
| 2021-09-08 | $21.11 | $23.27 | 31,200 | — | — |
| 2021-09-07 | $21.50 | $23.70 | 42,300 | — | — |
| 2021-09-03 | $21.29 | $23.47 | 14,200 | — | — |
| 2021-09-02 | $21.71 | $23.93 | 27,100 | — | — |
| 2021-09-01 | $22.31 | $24.59 | 23,900 | — | — |
| 2021-08-31 | $22.61 | $24.92 | 57,400 | — | — |
| 2021-08-30 | $22.50 | $24.80 | 43,300 | — | — |
| 2021-08-27 | $22.20 | $24.47 | 99,100 | — | — |
| 2021-08-26 | $21.94 | $24.18 | 70,500 | — | — |
| 2021-08-25 | $21.93 | $24.17 | 71,700 | — | — |
| 2021-08-24 | $21.69 | $23.91 | 61,700 | — | — |
| 2021-08-23 | $20.80 | $22.93 | 50,500 | — | — |
| 2021-08-20 | $19.69 | $21.70 | 98,900 | — | — |
| 2021-08-19 | $18.96 | $20.90 | 215,900 | — | — |
| 2021-08-18 | $18.67 | $20.58 | 470,300 | — | — |
| 2021-08-17 | $19.56 | $21.56 | 260,600 | — | — |
| 2021-08-16 | $19.53 | $21.53 | 463,100 | — | — |
| 2021-08-13 | $19.12 | $21.08 | 386,200 | — | — |
| 2021-08-12 | $18.38 | $20.26 | 188,100 | — | — |
| 2021-08-11 | $18.74 | $20.66 | 850,400 | — | — |
| 2021-08-10 | $18.10 | $19.95 | 331,500 | — | — |
| 2021-08-09 | $18.06 | $19.91 | 86,200 | — | — |
| 2021-08-06 | $18.73 | $20.65 | 72,400 | — | — |
| 2021-08-05 | $19.21 | $21.17 | 99,600 | — | — |
| 2021-08-04 | $19.82 | $21.85 | 74,700 | — | — |
| 2021-08-03 | $20.01 | $22.06 | 67,000 | — | — |
| 2021-08-02 | $20.61 | $22.72 | 121,100 | — | — |
| 2021-07-30 | $20.35 | $22.43 | 180,600 | — | — |
| 2021-07-29 | $22.64 | $24.96 | 60,800 | — | — |
| 2021-07-28 | $23.24 | $25.62 | 29,900 | — | — |
| 2021-07-27 | $22.95 | $25.30 | 38,200 | — | — |
| 2021-07-26 | $23.00 | $25.35 | 39,000 | — | — |
| 2021-07-23 | $23.13 | $25.50 | 54,100 | — | — |
| 2021-07-22 | $24.39 | $26.88 | 19,500 | — | — |
| 2021-07-21 | $23.89 | $26.33 | 30,800 | — | — |
| 2021-07-20 | $23.75 | $26.18 | 24,000 | — | — |
| 2021-07-19 | $22.85 | $25.19 | 40,100 | — | — |
| 2021-07-16 | $23.14 | $25.51 | 80,300 | — | — |
| 2021-07-15 | $23.45 | $25.85 | 36,100 | — | — |
| 2021-07-14 | $23.20 | $25.57 | 69,400 | — | — |
| 2021-07-13 | $23.94 | $26.39 | 26,300 | — | — |
| 2021-07-12 | $24.03 | $26.49 | 66,000 | — | — |
| 2021-07-09 | $24.43 | $26.93 | 35,700 | — | — |
| 2021-07-08 | $23.78 | $26.21 | 39,400 | — | — |
| 2021-07-07 | $24.19 | $26.66 | 53,600 | — | — |
| 2021-07-06 | $24.25 | $26.73 | 38,800 | — | — |
| 2021-07-02 | $24.45 | $26.95 | 38,000 | — | — |
| 2021-07-01 | $24.52 | $27.03 | 89,200 | — | — |
| 2021-06-30 | $25.12 | $27.69 | 10,300 | — | — |
| 2021-06-29 | $25.44 | $28.04 | 15,200 | — | — |
| 2021-06-28 | $25.55 | $28.16 | 77,600 | — | — |
| 2021-06-25 | $25.50 | $28.11 | 90,100 | — | — |
| 2021-06-24 | $25.79 | $28.43 | 88,200 | — | — |
| 2021-06-23 | $25.87 | $28.52 | 35,900 | — | — |
| 2021-06-22 | $25.31 | $27.90 | 222,000 | — | — |
| 2021-06-21 | $25.20 | $27.78 | 74,000 | — | — |
| 2021-06-18 | $25.36 | $27.95 | 144,200 | — | — |
| 2021-06-17 | $25.82 | $28.46 | 77,200 | — | — |
| 2021-06-16 | $25.49 | $28.10 | 62,300 | — | — |
| 2021-06-15 | $25.59 | $28.21 | 82,600 | — | — |
| 2021-06-14 | $25.69 | $28.32 | 26,500 | — | — |
| 2021-06-11 | $25.68 | $28.31 | 48,200 | — | — |
| 2021-06-10 | $25.70 | $28.33 | 117,400 | — | — |
| 2021-06-09 | $25.43 | $28.03 | 200,000 | — | — |
| 2021-06-08 | $26.62 | $29.34 | 79,200 | — | — |
| 2021-06-07 | $27.09 | $29.86 | 179,400 | — | — |
| 2021-06-04 | $30.63 | $33.76 | 105,900 | — | — |
| 2021-06-03 | $28.83 | $31.78 | 62,400 | — | — |
| 2021-06-02 | $28.78 | $31.72 | 51,000 | — | — |
| 2021-06-01 | $27.53 | $30.35 | 65,600 | — | — |
| 2021-05-28 | $28.14 | $31.02 | 114,100 | — | — |
| 2021-05-27 | $25.87 | $28.52 | 221,200 | — | — |
| 2021-05-26 | $26.31 | $29.00 | 108,700 | — | — |
| 2021-05-25 | $26.84 | $29.58 | 86,600 | — | — |
| 2021-05-24 | $26.96 | $29.72 | 52,400 | — | — |
| 2021-05-21 | $28.25 | $31.14 | 120,600 | — | — |
| 2021-05-20 | $28.77 | $31.71 | 89,700 | — | — |
| 2021-05-19 | $27.93 | $30.79 | 85,000 | — | — |
| 2021-05-18 | $27.39 | $30.19 | 29,100 | — | — |
| 2021-05-17 | $28.15 | $31.03 | 44,400 | — | — |
| 2021-05-14 | $29.89 | $32.95 | 40,100 | — | — |
| 2021-05-13 | $29.65 | $32.68 | 44,800 | — | — |
| 2021-05-12 | $29.43 | $32.44 | 82,300 | — | — |
| 2021-05-11 | $27.17 | $29.95 | 46,000 | — | — |
| 2021-05-10 | $27.55 | $30.37 | 122,300 | — | — |
| 2021-05-07 | $24.75 | $27.28 | 77,800 | — | — |
| 2021-05-06 | $24.98 | $27.53 | 47,400 | — | — |
| 2021-05-05 | $24.93 | $27.48 | 17,000 | — | — |
| 2021-05-04 | $24.75 | $27.28 | 24,800 | — | — |
| 2021-05-03 | $25.80 | $28.44 | 16,100 | — | — |
| 2021-04-30 | $25.66 | $28.28 | 31,300 | — | — |
| 2021-04-29 | $25.73 | $28.36 | 25,300 | — | — |
| 2021-04-28 | $25.90 | $28.55 | 30,100 | — | — |
| 2021-04-27 | $26.55 | $29.26 | 39,800 | — | — |
| 2021-04-26 | $27.74 | $29.73 | 111,600 | — | — |
| 2021-04-23 | $26.95 | $28.88 | 50,900 | — | — |
| 2021-04-22 | $26.38 | $28.27 | 81,300 | — | — |
| 2021-04-21 | $27.63 | $29.61 | 77,100 | — | — |
| 2021-04-20 | $27.50 | $29.47 | 184,200 | — | — |
| 2021-04-19 | $29.35 | $31.45 | 95,600 | — | — |
| 2021-04-16 | $30.90 | $33.11 | 28,700 | — | — |
| 2021-04-15 | $31.54 | $33.80 | 30,200 | — | — |
| 2021-04-14 | $31.62 | $33.89 | 20,100 | — | — |
| 2021-04-13 | $31.60 | $33.86 | 45,300 | — | — |
| 2021-04-12 | $31.64 | $33.91 | 80,000 | — | — |
| 2021-04-09 | $31.64 | $33.91 | 44,200 | — | — |
| 2021-04-08 | $32.03 | $34.33 | 31,500 | — | — |
| 2021-04-07 | $31.00 | $33.22 | 62,300 | — | — |
| 2021-04-06 | $30.69 | $32.89 | 27,800 | — | — |
| 2021-04-05 | $30.30 | $32.47 | 35,500 | — | — |
| 2021-04-01 | $31.45 | $33.70 | 50,900 | — | — |
| 2021-03-31 | $29.90 | $32.04 | 60,300 | — | — |
| 2021-03-30 | $29.61 | $31.73 | 38,000 | — | — |
| 2021-03-29 | $29.40 | $31.51 | 44,600 | — | — |
| 2021-03-26 | $28.24 | $30.26 | 25,500 | — | — |
| 2021-03-25 | $28.38 | $30.41 | 17,500 | — | — |
| 2021-03-24 | $28.38 | $30.41 | 32,400 | — | — |
| 2021-03-23 | $28.39 | $30.42 | 143,800 | — | — |
| 2021-03-22 | $28.26 | $30.29 | 54,200 | — | — |
| 2021-03-19 | $29.44 | $31.55 | 50,500 | — | — |
| 2021-03-18 | $29.72 | $31.85 | 45,400 | — | — |
| 2021-03-17 | $30.55 | $32.74 | 37,500 | — | — |
| 2021-03-16 | $30.63 | $32.83 | 37,800 | — | — |
| 2021-03-15 | $30.75 | $32.95 | 69,300 | — | — |
| 2021-03-12 | $31.11 | $33.34 | 55,600 | — | — |
| 2021-03-11 | $30.82 | $33.03 | 65,900 | — | — |
| 2021-03-10 | $31.12 | $33.35 | 62,600 | — | — |
| 2021-03-09 | $30.95 | $33.17 | 163,600 | — | — |
| 2021-03-08 | $31.98 | $34.27 | 20,800 | — | — |
| 2021-03-05 | $31.82 | $34.10 | 49,100 | — | — |
| 2021-03-04 | $32.62 | $34.96 | 54,900 | — | — |
| 2021-03-03 | $33.34 | $35.73 | 41,900 | — | — |
| 2021-03-02 | $34.00 | $36.44 | 24,700 | — | — |
| 2021-03-01 | $34.29 | $36.75 | 73,400 | — | — |
| 2021-02-26 | $34.90 | $37.40 | 90,500 | — | — |
| 2021-02-25 | $34.94 | $37.44 | 23,100 | — | — |
| 2021-02-24 | $33.88 | $36.31 | 24,500 | — | — |
| 2021-02-23 | $34.67 | $37.15 | 32,600 | — | — |
| 2021-02-22 | $35.06 | $37.57 | 14,500 | — | — |
| 2021-02-19 | $35.09 | $37.60 | 26,800 | — | — |
| 2021-02-18 | $34.46 | $36.93 | 61,400 | — | — |
| 2021-02-17 | $34.78 | $37.27 | 26,800 | — | — |
| 2021-02-16 | $34.60 | $37.08 | 100,800 | — | — |
| 2021-02-12 | $33.91 | $36.34 | 45,800 | — | — |
| 2021-02-11 | $32.15 | $34.45 | 18,700 | — | — |
| 2021-02-10 | $32.81 | $35.16 | 38,400 | — | — |
| 2021-02-09 | $33.41 | $35.80 | 14,800 | — | — |
| 2021-02-08 | $32.54 | $34.87 | 16,300 | — | — |
| 2021-02-05 | $31.82 | $34.10 | 19,900 | — | — |
| 2021-02-04 | $31.54 | $33.80 | 74,200 | — | — |
| 2021-02-03 | $31.50 | $33.76 | 40,900 | — | — |
| 2021-02-02 | $31.53 | $33.79 | 22,300 | — | — |
| 2021-02-01 | $31.64 | $33.91 | 26,600 | — | — |
| 2021-01-29 | $32.03 | $34.33 | 39,400 | — | — |
| 2021-01-28 | $31.37 | $33.62 | 85,300 | — | — |
| 2021-01-27 | $32.20 | $34.51 | 119,300 | — | — |
| 2021-01-26 | $32.65 | $34.99 | 124,800 | — | — |
| 2021-01-25 | $33.06 | $35.43 | 231,500 | — | — |
| 2021-01-22 | $32.66 | $35.00 | 135,400 | — | — |
| 2021-01-21 | $33.27 | $35.65 | 47,800 | — | — |
| 2021-01-20 | $33.22 | $35.60 | 116,900 | — | — |
| 2021-01-19 | $33.08 | $35.45 | 127,000 | — | — |
| 2021-01-15 | $34.63 | $37.11 | 102,700 | — | — |
| 2021-01-14 | $35.05 | $37.56 | 26,400 | — | — |
| 2021-01-13 | $33.97 | $36.40 | 96,000 | — | — |
| 2021-01-12 | $34.75 | $37.24 | 128,700 | — | — |
| 2021-01-11 | $34.94 | $37.44 | 86,500 | — | — |
| 2021-01-08 | $34.44 | $36.91 | 77,500 | — | — |
| 2021-01-07 | $32.52 | $34.85 | 52,700 | — | — |
| 2021-01-06 | $32.64 | $34.98 | 132,200 | — | — |
| 2021-01-05 | $31.83 | $34.11 | 66,600 | — | — |
| 2021-01-04 | $31.89 | $34.18 | 55,200 | — | — |