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
- 2018-01-12 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 | $25.05 | $31.28 | 420,500 | — | — |
| 2021-12-30 | $25.29 | $31.58 | 272,500 | — | — |
| 2021-12-29 | $25.29 | $31.58 | 318,600 | — | — |
| 2021-12-28 | $25.03 | $31.26 | 309,000 | — | — |
| 2021-12-27 | $24.61 | $30.74 | 276,200 | — | — |
| 2021-12-23 | $24.01 | $29.99 | 238,200 | — | — |
| 2021-12-22 | $23.95 | $29.91 | 272,700 | — | — |
| 2021-12-21 | $23.72 | $29.62 | 288,700 | — | — |
| 2021-12-20 | $23.21 | $28.99 | 421,900 | — | — |
| 2021-12-17 | $23.37 | $29.19 | 1,462,100 | — | — |
| 2021-12-16 | $23.31 | $29.11 | 430,400 | — | — |
| 2021-12-15 | $23.09 | $28.84 | 519,200 | — | — |
| 2021-12-14 | $22.84 | $28.52 | 521,900 | — | — |
| 2021-12-13 | $23.25 | $29.04 | 431,600 | — | — |
| 2021-12-10 | $22.99 | $28.71 | 383,000 | — | — |
| 2021-12-09 | $22.67 | $28.31 | 255,400 | — | — |
| 2021-12-08 | $23.13 | $28.89 | 348,800 | — | — |
| 2021-12-07 | $23.09 | $28.84 | 485,800 | — | — |
| 2021-12-06 | $23.60 | $29.47 | 522,100 | — | — |
| 2021-12-03 | $23.15 | $28.91 | 446,900 | — | — |
| 2021-12-02 | $22.85 | $28.54 | 583,900 | — | — |
| 2021-12-01 | $22.09 | $27.59 | 434,000 | — | — |
| 2021-11-30 | $22.16 | $27.68 | 793,600 | — | — |
| 2021-11-29 | $22.27 | $27.81 | 517,100 | — | — |
| 2021-11-26 | $21.83 | $27.26 | 615,400 | — | — |
| 2021-11-24 | $23.31 | $29.11 | 503,200 | — | — |
| 2021-11-23 | $22.61 | $28.24 | 463,700 | — | — |
| 2021-11-22 | $22.92 | $28.62 | 501,100 | — | — |
| 2021-11-19 | $23.26 | $29.05 | 660,700 | — | — |
| 2021-11-18 | $23.69 | $29.59 | 809,400 | — | — |
| 2021-11-17 | $24.37 | $30.44 | 605,800 | — | — |
| 2021-11-16 | $24.70 | $30.85 | 421,200 | — | — |
| 2021-11-15 | $25.00 | $31.22 | 633,500 | — | — |
| 2021-11-12 | $24.76 | $30.92 | 611,800 | — | — |
| 2021-11-11 | $25.40 | $31.72 | 547,800 | — | — |
| 2021-11-10 | $25.49 | $31.83 | 603,900 | — | — |
| 2021-11-09 | $25.77 | $32.18 | 438,400 | — | — |
| 2021-11-08 | $25.90 | $32.35 | 1,226,900 | — | — |
| 2021-11-05 | $26.71 | $33.36 | 745,300 | — | — |
| 2021-11-04 | $28.30 | $35.34 | 259,100 | — | — |
| 2021-11-03 | $28.27 | $35.31 | 259,900 | — | — |
| 2021-11-02 | $27.97 | $34.93 | 164,200 | — | — |
| 2021-11-01 | $28.17 | $35.18 | 268,000 | — | — |
| 2021-10-29 | $28.09 | $35.08 | 445,100 | — | — |
| 2021-10-28 | $28.34 | $35.39 | 203,500 | — | — |
| 2021-10-27 | $27.78 | $34.69 | 182,300 | — | — |
| 2021-10-26 | $28.04 | $35.02 | 184,900 | — | — |
| 2021-10-25 | $28.03 | $35.01 | 160,200 | — | — |
| 2021-10-22 | $27.86 | $34.79 | 237,000 | — | — |
| 2021-10-21 | $28.40 | $35.06 | 234,600 | — | — |
| 2021-10-20 | $28.31 | $34.95 | 197,700 | — | — |
| 2021-10-19 | $28.06 | $34.64 | 163,100 | — | — |
| 2021-10-18 | $27.97 | $34.53 | 167,300 | — | — |
| 2021-10-15 | $27.69 | $34.18 | 254,000 | — | — |
| 2021-10-14 | $27.67 | $34.16 | 179,800 | — | — |
| 2021-10-13 | $27.52 | $33.97 | 212,500 | — | — |
| 2021-10-12 | $27.02 | $33.35 | 250,800 | — | — |
| 2021-10-11 | $26.83 | $33.12 | 219,700 | — | — |
| 2021-10-08 | $26.57 | $32.80 | 113,800 | — | — |
| 2021-10-07 | $26.60 | $32.83 | 289,900 | — | — |
| 2021-10-06 | $26.42 | $32.61 | 193,100 | — | — |
| 2021-10-05 | $25.99 | $32.08 | 217,800 | — | — |
| 2021-10-04 | $26.03 | $32.13 | 141,800 | — | — |
| 2021-10-01 | $25.93 | $32.01 | 268,200 | — | — |
| 2021-09-30 | $25.41 | $31.37 | 194,900 | — | — |
| 2021-09-29 | $25.58 | $31.58 | 228,500 | — | — |
| 2021-09-28 | $25.37 | $31.32 | 193,300 | — | — |
| 2021-09-27 | $25.52 | $31.50 | 258,300 | — | — |
| 2021-09-24 | $25.47 | $31.44 | 220,700 | — | — |
| 2021-09-23 | $26.02 | $32.12 | 173,400 | — | — |
| 2021-09-22 | $25.95 | $32.03 | 234,500 | — | — |
| 2021-09-21 | $25.76 | $31.80 | 269,100 | — | — |
| 2021-09-20 | $25.84 | $31.90 | 289,700 | — | — |
| 2021-09-17 | $25.77 | $31.81 | 1,212,200 | — | — |
| 2021-09-16 | $25.90 | $31.97 | 175,900 | — | — |
| 2021-09-15 | $25.98 | $32.07 | 337,800 | — | — |
| 2021-09-14 | $26.12 | $32.24 | 206,700 | — | — |
| 2021-09-13 | $26.22 | $32.37 | 251,100 | — | — |
| 2021-09-10 | $26.18 | $32.32 | 265,900 | — | — |
| 2021-09-09 | $26.76 | $33.03 | 183,200 | — | — |
| 2021-09-08 | $27.37 | $33.79 | 204,100 | — | — |
| 2021-09-07 | $27.41 | $33.83 | 224,300 | — | — |
| 2021-09-03 | $27.84 | $34.37 | 148,200 | — | — |
| 2021-09-02 | $27.86 | $34.39 | 144,000 | — | — |
| 2021-09-01 | $27.87 | $34.40 | 273,900 | — | — |
| 2021-08-31 | $27.43 | $33.86 | 467,200 | — | — |
| 2021-08-30 | $27.32 | $33.72 | 352,900 | — | — |
| 2021-08-27 | $27.42 | $33.85 | 240,300 | — | — |
| 2021-08-26 | $26.71 | $32.97 | 157,400 | — | — |
| 2021-08-25 | $26.74 | $33.01 | 188,600 | — | — |
| 2021-08-24 | $26.80 | $33.08 | 161,000 | — | — |
| 2021-08-23 | $27.17 | $33.54 | 141,900 | — | — |
| 2021-08-20 | $27.48 | $33.92 | 207,600 | — | — |
| 2021-08-19 | $27.05 | $33.39 | 180,400 | — | — |
| 2021-08-18 | $26.96 | $33.28 | 157,000 | — | — |
| 2021-08-17 | $27.09 | $33.44 | 134,100 | — | — |
| 2021-08-16 | $27.03 | $33.37 | 159,300 | — | — |
| 2021-08-13 | $27.09 | $33.44 | 177,500 | — | — |
| 2021-08-12 | $26.97 | $33.29 | 168,400 | — | — |
| 2021-08-11 | $26.95 | $33.27 | 177,700 | — | — |
| 2021-08-10 | $26.81 | $33.09 | 168,700 | — | — |
| 2021-08-09 | $27.03 | $33.37 | 169,100 | — | — |
| 2021-08-06 | $27.24 | $33.62 | 179,500 | — | — |
| 2021-08-05 | $27.06 | $33.40 | 121,400 | — | — |
| 2021-08-04 | $26.55 | $32.77 | 181,900 | — | — |
| 2021-08-03 | $26.91 | $33.22 | 326,600 | — | — |
| 2021-08-02 | $26.95 | $33.27 | 181,700 | — | — |
| 2021-07-30 | $27.10 | $33.45 | 332,700 | — | — |
| 2021-07-29 | $27.19 | $33.56 | 101,100 | — | — |
| 2021-07-28 | $26.97 | $33.29 | 153,400 | — | — |
| 2021-07-27 | $26.99 | $33.32 | 164,100 | — | — |
| 2021-07-26 | $26.88 | $33.18 | 145,300 | — | — |
| 2021-07-23 | $26.92 | $33.23 | 162,900 | — | — |
| 2021-07-22 | $27.01 | $32.93 | 160,500 | — | — |
| 2021-07-21 | $27.39 | $33.40 | 245,800 | — | — |
| 2021-07-20 | $27.36 | $33.36 | 435,600 | — | — |
| 2021-07-19 | $26.56 | $32.38 | 219,600 | — | — |
| 2021-07-16 | $26.99 | $32.91 | 207,800 | — | — |
| 2021-07-15 | $26.91 | $32.81 | 188,900 | — | — |
| 2021-07-14 | $26.56 | $32.38 | 232,300 | — | — |
| 2021-07-13 | $26.58 | $32.41 | 153,500 | — | — |
| 2021-07-12 | $27.01 | $32.93 | 168,200 | — | — |
| 2021-07-09 | $26.60 | $32.43 | 183,700 | — | — |
| 2021-07-08 | $26.12 | $31.85 | 252,600 | — | — |
| 2021-07-07 | $26.47 | $32.27 | 222,200 | — | — |
| 2021-07-06 | $26.38 | $32.17 | 268,300 | — | — |
| 2021-07-02 | $26.16 | $31.90 | 161,500 | — | — |
| 2021-07-01 | $26.04 | $31.75 | 388,300 | — | — |
| 2021-06-30 | $26.14 | $31.87 | 271,300 | — | — |
| 2021-06-29 | $26.18 | $31.92 | 186,000 | — | — |
| 2021-06-28 | $26.29 | $32.06 | 435,500 | — | — |
| 2021-06-25 | $26.75 | $32.62 | 841,400 | — | — |
| 2021-06-24 | $26.05 | $31.76 | 185,700 | — | — |
| 2021-06-23 | $25.92 | $31.60 | 310,400 | — | — |
| 2021-06-22 | $26.11 | $31.84 | 185,900 | — | — |
| 2021-06-21 | $26.27 | $32.03 | 291,400 | — | — |
| 2021-06-18 | $25.51 | $31.10 | 836,800 | — | — |
| 2021-06-17 | $26.24 | $31.99 | 245,700 | — | — |
| 2021-06-16 | $26.20 | $31.95 | 221,800 | — | — |
| 2021-06-15 | $26.30 | $32.07 | 207,600 | — | — |
| 2021-06-14 | $26.47 | $32.27 | 249,600 | — | — |
| 2021-06-11 | $26.34 | $32.12 | 287,500 | — | — |
| 2021-06-10 | $26.41 | $32.20 | 163,000 | — | — |
| 2021-06-09 | $26.31 | $32.08 | 242,500 | — | — |
| 2021-06-08 | $26.19 | $31.93 | 226,300 | — | — |
| 2021-06-07 | $25.90 | $31.58 | 210,900 | — | — |
| 2021-06-04 | $25.49 | $31.08 | 155,300 | — | — |
| 2021-06-03 | $25.53 | $31.13 | 160,900 | — | — |
| 2021-06-02 | $25.62 | $31.24 | 206,100 | — | — |
| 2021-06-01 | $25.52 | $31.12 | 308,500 | — | — |
| 2021-05-28 | $25.06 | $30.56 | 206,800 | — | — |
| 2021-05-27 | $24.91 | $30.37 | 289,800 | — | — |
| 2021-05-26 | $25.13 | $30.64 | 208,800 | — | — |
| 2021-05-25 | $24.91 | $30.37 | 165,800 | — | — |
| 2021-05-24 | $25.19 | $30.71 | 241,700 | — | — |
| 2021-05-21 | $25.23 | $30.76 | 282,400 | — | — |
| 2021-05-20 | $25.20 | $30.73 | 147,100 | — | — |
| 2021-05-19 | $24.84 | $30.29 | 139,400 | — | — |
| 2021-05-18 | $24.88 | $30.34 | 128,200 | — | — |
| 2021-05-17 | $24.97 | $30.45 | 192,500 | — | — |
| 2021-05-14 | $24.81 | $30.25 | 148,800 | — | — |
| 2021-05-13 | $24.60 | $29.99 | 310,200 | — | — |
| 2021-05-12 | $24.14 | $29.43 | 310,800 | — | — |
| 2021-05-11 | $24.92 | $30.38 | 439,200 | — | — |
| 2021-05-10 | $25.14 | $30.65 | 297,300 | — | — |
| 2021-05-07 | $25.11 | $30.62 | 158,300 | — | — |
| 2021-05-06 | $24.93 | $30.40 | 229,200 | — | — |
| 2021-05-05 | $24.51 | $29.89 | 240,600 | — | — |
| 2021-05-04 | $24.75 | $30.18 | 180,500 | — | — |
| 2021-05-03 | $25.11 | $30.62 | 364,700 | — | — |
| 2021-04-30 | $24.80 | $30.24 | 460,500 | — | — |
| 2021-04-29 | $24.67 | $30.08 | 152,900 | — | — |
| 2021-04-28 | $24.53 | $29.91 | 263,200 | — | — |
| 2021-04-27 | $24.27 | $29.59 | 296,700 | — | — |
| 2021-04-26 | $24.34 | $29.68 | 267,500 | — | — |
| 2021-04-23 | $24.54 | $29.92 | 346,800 | — | — |
| 2021-04-22 | $25.05 | $30.14 | 241,200 | — | — |
| 2021-04-21 | $25.24 | $30.37 | 293,300 | — | — |
| 2021-04-20 | $25.08 | $30.18 | 345,200 | — | — |
| 2021-04-19 | $24.80 | $29.83 | 298,900 | — | — |
| 2021-04-16 | $24.79 | $29.83 | 234,000 | — | — |
| 2021-04-15 | $24.74 | $29.77 | 294,100 | — | — |
| 2021-04-14 | $24.10 | $29.00 | 188,100 | — | — |
| 2021-04-13 | $24.18 | $29.09 | 200,300 | — | — |
| 2021-04-12 | $24.04 | $28.93 | 177,000 | — | — |
| 2021-04-09 | $23.77 | $28.60 | 197,500 | — | — |
| 2021-04-08 | $23.90 | $28.76 | 240,300 | — | — |
| 2021-04-07 | $23.66 | $28.47 | 178,800 | — | — |
| 2021-04-06 | $23.82 | $28.66 | 239,700 | — | — |
| 2021-04-05 | $23.75 | $28.58 | 432,100 | — | — |
| 2021-04-01 | $23.65 | $28.46 | 381,000 | — | — |
| 2021-03-31 | $23.13 | $27.83 | 553,400 | — | — |
| 2021-03-30 | $23.75 | $28.58 | 241,100 | — | — |
| 2021-03-29 | $23.41 | $28.17 | 240,600 | — | — |
| 2021-03-26 | $23.73 | $28.55 | 276,700 | — | — |
| 2021-03-25 | $22.74 | $27.36 | 301,200 | — | — |
| 2021-03-24 | $22.64 | $27.24 | 254,600 | — | — |
| 2021-03-23 | $22.90 | $27.55 | 261,200 | — | — |
| 2021-03-22 | $22.90 | $27.55 | 196,800 | — | — |
| 2021-03-19 | $23.04 | $27.72 | 958,600 | — | — |
| 2021-03-18 | $23.16 | $27.87 | 177,600 | — | — |
| 2021-03-17 | $23.35 | $28.10 | 182,800 | — | — |
| 2021-03-16 | $23.48 | $28.25 | 264,400 | — | — |
| 2021-03-15 | $23.84 | $28.69 | 366,300 | — | — |
| 2021-03-12 | $23.30 | $28.04 | 391,700 | — | — |
| 2021-03-11 | $22.84 | $27.49 | 311,100 | — | — |
| 2021-03-10 | $22.99 | $27.66 | 269,100 | — | — |
| 2021-03-09 | $22.65 | $27.25 | 269,600 | — | — |
| 2021-03-08 | $22.59 | $27.18 | 229,600 | — | — |
| 2021-03-05 | $21.96 | $26.42 | 358,700 | — | — |
| 2021-03-04 | $21.92 | $26.37 | 353,700 | — | — |
| 2021-03-03 | $21.63 | $26.03 | 328,700 | — | — |
| 2021-03-02 | $21.64 | $26.04 | 260,000 | — | — |
| 2021-03-01 | $21.73 | $26.15 | 256,200 | — | — |
| 2021-02-26 | $21.27 | $25.59 | 676,700 | — | — |
| 2021-02-25 | $21.41 | $25.76 | 458,600 | — | — |
| 2021-02-24 | $21.47 | $25.83 | 415,500 | — | — |
| 2021-02-23 | $21.42 | $25.78 | 410,900 | — | — |
| 2021-02-22 | $21.39 | $25.74 | 426,600 | — | — |
| 2021-02-19 | $21.49 | $25.86 | 517,000 | — | — |
| 2021-02-18 | $21.55 | $25.93 | 349,300 | — | — |
| 2021-02-17 | $22.30 | $26.83 | 202,100 | — | — |
| 2021-02-16 | $22.38 | $26.93 | 242,300 | — | — |
| 2021-02-12 | $22.73 | $27.35 | 214,500 | — | — |
| 2021-02-11 | $22.99 | $27.66 | 239,400 | — | — |
| 2021-02-10 | $22.88 | $27.53 | 181,100 | — | — |
| 2021-02-09 | $22.61 | $27.21 | 183,600 | — | — |
| 2021-02-08 | $22.42 | $26.98 | 295,700 | — | — |
| 2021-02-05 | $22.50 | $27.07 | 253,600 | — | — |
| 2021-02-04 | $22.35 | $26.89 | 235,300 | — | — |
| 2021-02-03 | $22.12 | $26.62 | 201,200 | — | — |
| 2021-02-02 | $22.28 | $26.81 | 170,900 | — | — |
| 2021-02-01 | $21.87 | $26.31 | 310,200 | — | — |
| 2021-01-29 | $21.21 | $25.52 | 374,800 | — | — |
| 2021-01-28 | $21.53 | $25.91 | 257,400 | — | — |
| 2021-01-27 | $21.84 | $26.28 | 350,100 | — | — |
| 2021-01-26 | $22.61 | $27.21 | 648,200 | — | — |
| 2021-01-25 | $22.66 | $27.27 | 281,900 | — | — |
| 2021-01-22 | $22.23 | $26.75 | 347,400 | — | — |
| 2021-01-21 | $22.38 | $26.53 | 369,900 | — | — |
| 2021-01-20 | $22.69 | $26.90 | 297,700 | — | — |
| 2021-01-19 | $22.35 | $26.50 | 287,700 | — | — |
| 2021-01-15 | $22.31 | $26.45 | 305,300 | — | — |
| 2021-01-14 | $22.24 | $26.37 | 298,700 | — | — |
| 2021-01-13 | $22.50 | $26.67 | 146,700 | — | — |
| 2021-01-12 | $22.14 | $26.25 | 195,600 | — | — |
| 2021-01-11 | $21.98 | $26.06 | 220,100 | — | — |
| 2021-01-08 | $22.27 | $26.40 | 310,700 | — | — |
| 2021-01-07 | $22.39 | $26.54 | 255,400 | — | — |
| 2021-01-06 | $22.70 | $26.91 | 575,100 | — | — |
| 2021-01-05 | $22.59 | $26.78 | 241,400 | — | — |
| 2021-01-04 | $22.60 | $26.79 | 268,600 | — | — |