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
- 2005-09-28 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 | $26.67 | $56.72 | 26,100 | — | — |
| 2021-12-30 | $26.37 | $56.08 | 15,600 | — | — |
| 2021-12-29 | $26.25 | $55.82 | 88,900 | — | — |
| 2021-12-28 | $26.10 | $55.51 | 18,800 | — | — |
| 2021-12-27 | $26.36 | $56.06 | 90,100 | — | — |
| 2021-12-23 | $26.00 | $55.29 | 39,800 | — | — |
| 2021-12-22 | $26.05 | $55.40 | 83,200 | — | — |
| 2021-12-21 | $26.01 | $55.31 | 24,800 | — | — |
| 2021-12-20 | $25.50 | $53.93 | 41,600 | — | — |
| 2021-12-17 | $25.81 | $54.59 | 246,800 | — | — |
| 2021-12-16 | $24.74 | $52.32 | 99,800 | — | — |
| 2021-12-15 | $25.01 | $52.90 | 43,300 | — | — |
| 2021-12-14 | $24.54 | $51.90 | 60,500 | — | — |
| 2021-12-13 | $24.62 | $52.07 | 131,700 | — | — |
| 2021-12-10 | $26.30 | $55.62 | 27,000 | — | — |
| 2021-12-09 | $25.26 | $53.42 | 30,800 | — | — |
| 2021-12-08 | $26.55 | $56.15 | 17,500 | — | — |
| 2021-12-07 | $26.25 | $55.52 | 20,300 | — | — |
| 2021-12-06 | $25.30 | $53.51 | 27,300 | — | — |
| 2021-12-03 | $25.31 | $53.53 | 18,700 | — | — |
| 2021-12-02 | $25.96 | $54.90 | 22,300 | — | — |
| 2021-12-01 | $25.40 | $53.72 | 42,700 | — | — |
| 2021-11-30 | $26.33 | $55.69 | 92,000 | — | — |
| 2021-11-29 | $25.73 | $54.42 | 30,400 | — | — |
| 2021-11-26 | $25.82 | $54.61 | 14,800 | — | — |
| 2021-11-24 | $26.22 | $55.45 | 18,200 | — | — |
| 2021-11-23 | $26.48 | $56.00 | 23,200 | — | — |
| 2021-11-22 | $26.08 | $55.16 | 33,300 | — | — |
| 2021-11-19 | $26.60 | $56.26 | 32,100 | — | — |
| 2021-11-18 | $27.29 | $57.72 | 31,600 | — | — |
| 2021-11-17 | $27.75 | $58.69 | 40,300 | — | — |
| 2021-11-16 | $29.56 | $62.52 | 68,300 | — | — |
| 2021-11-15 | $27.65 | $58.48 | 40,500 | — | — |
| 2021-11-12 | $27.55 | $58.27 | 23,100 | — | — |
| 2021-11-11 | $26.97 | $57.04 | 50,500 | — | — |
| 2021-11-10 | $26.09 | $55.18 | 56,200 | — | — |
| 2021-11-09 | $26.14 | $55.29 | 48,800 | — | — |
| 2021-11-08 | $26.24 | $55.50 | 30,100 | — | — |
| 2021-11-05 | $26.70 | $56.47 | 32,900 | — | — |
| 2021-11-04 | $26.66 | $56.39 | 46,600 | — | — |
| 2021-11-03 | $26.68 | $56.43 | 12,500 | — | — |
| 2021-11-02 | $26.34 | $55.71 | 13,200 | — | — |
| 2021-11-01 | $26.12 | $55.24 | 47,100 | — | — |
| 2021-10-29 | $26.01 | $55.01 | 14,200 | — | — |
| 2021-10-28 | $25.96 | $54.90 | 13,500 | — | — |
| 2021-10-27 | $25.60 | $54.14 | 17,300 | — | — |
| 2021-10-26 | $26.01 | $55.01 | 21,500 | — | — |
| 2021-10-25 | $26.41 | $55.86 | 15,800 | — | — |
| 2021-10-22 | $25.78 | $54.52 | 23,000 | — | — |
| 2021-10-21 | $25.93 | $54.84 | 31,100 | — | — |
| 2021-10-20 | $26.50 | $56.05 | 14,100 | — | — |
| 2021-10-19 | $26.51 | $56.07 | 17,000 | — | — |
| 2021-10-18 | $26.79 | $56.66 | 16,300 | — | — |
| 2021-10-15 | $26.78 | $56.64 | 9,700 | — | — |
| 2021-10-14 | $27.35 | $57.84 | 20,000 | — | — |
| 2021-10-13 | $27.53 | $58.23 | 18,300 | — | — |
| 2021-10-12 | $27.09 | $57.29 | 23,500 | — | — |
| 2021-10-11 | $28.12 | $59.47 | 66,800 | — | — |
| 2021-10-08 | $27.48 | $58.12 | 896,500 | — | — |
| 2021-10-07 | $24.85 | $52.56 | 228,000 | — | — |
| 2021-10-06 | $24.85 | $52.56 | 115,700 | — | — |
| 2021-10-05 | $25.68 | $54.31 | 13,700 | — | — |
| 2021-10-04 | $25.40 | $53.72 | 19,400 | — | — |
| 2021-10-01 | $25.76 | $54.48 | 14,500 | — | — |
| 2021-09-30 | $25.39 | $53.70 | 18,200 | — | — |
| 2021-09-29 | $25.60 | $54.14 | 13,100 | — | — |
| 2021-09-28 | $25.71 | $54.08 | 12,600 | — | — |
| 2021-09-27 | $25.86 | $54.40 | 19,200 | — | — |
| 2021-09-24 | $26.12 | $54.94 | 16,600 | — | — |
| 2021-09-23 | $25.47 | $53.58 | 12,400 | — | — |
| 2021-09-22 | $25.20 | $53.01 | 14,600 | — | — |
| 2021-09-21 | $25.05 | $52.69 | 21,600 | — | — |
| 2021-09-20 | $25.29 | $53.20 | 21,700 | — | — |
| 2021-09-17 | $25.88 | $54.44 | 17,600 | — | — |
| 2021-09-16 | $26.40 | $55.53 | 18,800 | — | — |
| 2021-09-15 | $26.11 | $54.92 | 9,400 | — | — |
| 2021-09-14 | $25.85 | $54.37 | 11,400 | — | — |
| 2021-09-13 | $26.29 | $55.30 | 21,700 | — | — |
| 2021-09-10 | $26.54 | $55.83 | 13,300 | — | — |
| 2021-09-09 | $26.95 | $56.69 | 20,100 | — | — |
| 2021-09-08 | $26.56 | $55.87 | 25,300 | — | — |
| 2021-09-07 | $26.17 | $55.05 | 19,600 | — | — |
| 2021-09-03 | $26.53 | $55.80 | 30,800 | — | — |
| 2021-09-02 | $26.45 | $55.64 | 23,400 | — | — |
| 2021-09-01 | $26.75 | $56.27 | 19,100 | — | — |
| 2021-08-31 | $26.09 | $54.88 | 42,800 | — | — |
| 2021-08-30 | $26.03 | $54.75 | 24,300 | — | — |
| 2021-08-27 | $26.96 | $56.71 | 40,500 | — | — |
| 2021-08-26 | $26.40 | $55.53 | 16,900 | — | — |
| 2021-08-25 | $26.11 | $54.92 | 22,600 | — | — |
| 2021-08-24 | $25.83 | $54.33 | 14,400 | — | — |
| 2021-08-23 | $25.72 | $54.10 | 46,800 | — | — |
| 2021-08-20 | $25.09 | $52.78 | 37,100 | — | — |
| 2021-08-19 | $24.97 | $52.52 | 20,500 | — | — |
| 2021-08-18 | $24.68 | $51.91 | 24,100 | — | — |
| 2021-08-17 | $24.34 | $51.20 | 9,000 | — | — |
| 2021-08-16 | $24.48 | $51.49 | 25,000 | — | — |
| 2021-08-13 | $24.62 | $51.79 | 6,600 | — | — |
| 2021-08-12 | $24.85 | $52.27 | 13,700 | — | — |
| 2021-08-11 | $24.89 | $52.36 | 14,100 | — | — |
| 2021-08-10 | $24.75 | $52.06 | 19,800 | — | — |
| 2021-08-09 | $24.77 | $52.10 | 14,500 | — | — |
| 2021-08-06 | $25.22 | $53.05 | 12,800 | — | — |
| 2021-08-05 | $25.75 | $54.16 | 39,500 | — | — |
| 2021-08-04 | $24.53 | $51.60 | 28,200 | — | — |
| 2021-08-03 | $24.77 | $52.10 | 16,700 | — | — |
| 2021-08-02 | $24.91 | $52.40 | 23,000 | — | — |
| 2021-07-30 | $25.39 | $53.41 | 18,900 | — | — |
| 2021-07-29 | $24.87 | $52.31 | 22,500 | — | — |
| 2021-07-28 | $24.53 | $51.60 | 17,300 | — | — |
| 2021-07-27 | $23.96 | $50.40 | 19,200 | — | — |
| 2021-07-26 | $24.39 | $51.30 | 19,000 | — | — |
| 2021-07-23 | $24.36 | $51.24 | 23,400 | — | — |
| 2021-07-22 | $24.16 | $50.82 | 27,700 | — | — |
| 2021-07-21 | $24.87 | $52.31 | 22,300 | — | — |
| 2021-07-20 | $24.87 | $52.31 | 35,600 | — | — |
| 2021-07-19 | $24.37 | $51.26 | 61,400 | — | — |
| 2021-07-16 | $24.69 | $51.93 | 82,900 | — | — |
| 2021-07-15 | $24.48 | $51.49 | 161,800 | — | — |
| 2021-07-14 | $25.50 | $53.64 | 61,300 | — | — |
| 2021-07-13 | $26.00 | $54.69 | 41,800 | — | — |
| 2021-07-12 | $26.55 | $55.85 | 52,000 | — | — |
| 2021-07-09 | $26.58 | $55.91 | 115,500 | — | — |
| 2021-07-08 | $25.81 | $54.29 | 53,500 | — | — |
| 2021-07-07 | $26.67 | $56.10 | 48,000 | — | — |
| 2021-07-06 | $27.05 | $56.90 | 90,200 | — | — |
| 2021-07-02 | $26.90 | $56.58 | 72,100 | — | — |
| 2021-07-01 | $27.06 | $56.92 | 39,200 | — | — |
| 2021-06-30 | $27.24 | $57.30 | 34,500 | — | — |
| 2021-06-29 | $27.29 | $57.40 | 29,100 | — | — |
| 2021-06-28 | $27.41 | $57.66 | 87,400 | — | — |
| 2021-06-25 | $27.15 | $56.81 | 101,300 | — | — |
| 2021-06-24 | $27.26 | $57.04 | 23,800 | — | — |
| 2021-06-23 | $27.13 | $56.77 | 50,500 | — | — |
| 2021-06-22 | $27.01 | $56.52 | 75,900 | — | — |
| 2021-06-21 | $27.03 | $56.56 | 92,500 | — | — |
| 2021-06-18 | $26.67 | $55.81 | 382,300 | — | — |
| 2021-06-17 | $27.50 | $57.55 | 164,900 | — | — |
| 2021-06-16 | $28.46 | $59.56 | 191,700 | — | — |
| 2021-06-15 | $26.29 | $55.02 | 107,100 | — | — |
| 2021-06-14 | $26.40 | $55.25 | 122,300 | — | — |
| 2021-06-11 | $24.78 | $51.86 | 38,900 | — | — |
| 2021-06-10 | $24.23 | $50.70 | 29,200 | — | — |
| 2021-06-09 | $24.78 | $51.86 | 13,000 | — | — |
| 2021-06-08 | $24.97 | $52.25 | 24,100 | — | — |
| 2021-06-07 | $24.81 | $51.92 | 11,900 | — | — |
| 2021-06-04 | $24.67 | $51.62 | 16,800 | — | — |
| 2021-06-03 | $24.27 | $50.79 | 19,300 | — | — |
| 2021-06-02 | $24.20 | $50.64 | 20,000 | — | — |
| 2021-06-01 | $24.19 | $50.62 | 32,500 | — | — |
| 2021-05-28 | $24.21 | $50.66 | 23,100 | — | — |
| 2021-05-27 | $24.13 | $50.49 | 138,600 | — | — |
| 2021-05-26 | $23.87 | $49.95 | 54,400 | — | — |
| 2021-05-25 | $24.75 | $51.79 | 83,500 | — | — |
| 2021-05-24 | $23.18 | $48.51 | 27,100 | — | — |
| 2021-05-21 | $23.31 | $48.78 | 19,600 | — | — |
| 2021-05-20 | $23.29 | $48.74 | 30,100 | — | — |
| 2021-05-19 | $22.84 | $47.80 | 38,200 | — | — |
| 2021-05-18 | $23.06 | $48.26 | 25,000 | — | — |
| 2021-05-17 | $22.61 | $47.31 | 27,800 | — | — |
| 2021-05-14 | $22.69 | $47.48 | 23,200 | — | — |
| 2021-05-13 | $22.64 | $47.38 | 27,700 | — | — |
| 2021-05-12 | $22.35 | $46.77 | 33,100 | — | — |
| 2021-05-11 | $22.99 | $48.11 | 53,300 | — | — |
| 2021-05-10 | $23.08 | $48.30 | 38,700 | — | — |
| 2021-05-07 | $23.44 | $49.05 | 38,300 | — | — |
| 2021-05-06 | $22.89 | $47.90 | 46,500 | — | — |
| 2021-05-05 | $22.35 | $46.77 | 22,800 | — | — |
| 2021-05-04 | $22.21 | $46.48 | 30,400 | — | — |
| 2021-05-03 | $22.72 | $47.54 | 44,800 | — | — |
| 2021-04-30 | $21.85 | $45.72 | 32,300 | — | — |
| 2021-04-29 | $22.40 | $46.87 | 19,200 | — | — |
| 2021-04-28 | $22.51 | $47.10 | 61,800 | — | — |
| 2021-04-27 | $22.47 | $47.02 | 31,400 | — | — |
| 2021-04-26 | $22.80 | $47.71 | 47,000 | — | — |
| 2021-04-23 | $22.70 | $47.50 | 65,700 | — | — |
| 2021-04-22 | $21.97 | $45.97 | 22,400 | — | — |
| 2021-04-21 | $21.93 | $45.89 | 22,800 | — | — |
| 2021-04-20 | $21.36 | $44.70 | 35,600 | — | — |
| 2021-04-19 | $21.50 | $44.99 | 26,100 | — | — |
| 2021-04-16 | $21.83 | $45.68 | 16,400 | — | — |
| 2021-04-15 | $21.59 | $45.18 | 84,700 | — | — |
| 2021-04-14 | $21.39 | $44.76 | 150,000 | — | — |
| 2021-04-13 | $21.68 | $45.37 | 27,900 | — | — |
| 2021-04-12 | $21.80 | $45.62 | 22,100 | — | — |
| 2021-04-09 | $22.24 | $46.54 | 58,500 | — | — |
| 2021-04-08 | $22.03 | $46.10 | 71,400 | — | — |
| 2021-04-07 | $21.90 | $45.83 | 341,600 | — | — |
| 2021-04-06 | $22.00 | $46.04 | 57,800 | — | — |
| 2021-04-05 | $22.51 | $47.10 | 60,200 | — | — |
| 2021-04-01 | $21.96 | $45.95 | 94,500 | — | — |
| 2021-03-31 | $21.23 | $44.43 | 79,800 | — | — |
| 2021-03-30 | $21.25 | $44.47 | 72,500 | — | — |
| 2021-03-29 | $20.94 | $43.82 | 21,000 | — | — |
| 2021-03-26 | $21.47 | $44.93 | 49,200 | — | — |
| 2021-03-25 | $21.24 | $44.45 | 47,500 | — | — |
| 2021-03-24 | $20.99 | $43.92 | 27,800 | — | — |
| 2021-03-23 | $21.51 | $45.01 | 77,900 | — | — |
| 2021-03-22 | $21.99 | $46.02 | 96,900 | — | — |
| 2021-03-19 | $22.90 | $46.92 | 103,000 | — | — |
| 2021-03-18 | $22.39 | $45.87 | 68,700 | — | — |
| 2021-03-17 | $22.79 | $46.69 | 33,100 | — | — |
| 2021-03-16 | $22.99 | $47.10 | 58,700 | — | — |
| 2021-03-15 | $23.17 | $47.47 | 52,900 | — | — |
| 2021-03-12 | $23.59 | $48.33 | 63,900 | — | — |
| 2021-03-11 | $22.81 | $46.73 | 67,500 | — | — |
| 2021-03-10 | $21.40 | $43.84 | 55,800 | — | — |
| 2021-03-09 | $20.78 | $42.57 | 150,800 | — | — |
| 2021-03-08 | $20.60 | $42.20 | 146,900 | — | — |
| 2021-03-05 | $21.54 | $44.13 | 41,200 | — | — |
| 2021-03-04 | $21.22 | $43.47 | 32,800 | — | — |
| 2021-03-03 | $22.00 | $45.07 | 46,900 | — | — |
| 2021-03-02 | $21.41 | $43.86 | 36,200 | — | — |
| 2021-03-01 | $22.01 | $45.09 | 28,400 | — | — |
| 2021-02-26 | $21.68 | $44.42 | 36,900 | — | — |
| 2021-02-25 | $21.67 | $44.40 | 21,100 | — | — |
| 2021-02-24 | $22.17 | $45.42 | 46,800 | — | — |
| 2021-02-23 | $21.61 | $44.27 | 39,500 | — | — |
| 2021-02-22 | $21.87 | $44.81 | 42,200 | — | — |
| 2021-02-19 | $21.85 | $44.77 | 119,100 | — | — |
| 2021-02-18 | $21.25 | $43.54 | 55,100 | — | — |
| 2021-02-17 | $22.41 | $45.91 | 38,700 | — | — |
| 2021-02-16 | $22.82 | $46.75 | 54,400 | — | — |
| 2021-02-12 | $22.55 | $46.20 | 52,400 | — | — |
| 2021-02-11 | $22.60 | $46.30 | 82,200 | — | — |
| 2021-02-10 | $23.19 | $47.51 | 78,700 | — | — |
| 2021-02-09 | $22.55 | $46.20 | 175,200 | — | — |
| 2021-02-08 | $21.22 | $43.47 | 50,400 | — | — |
| 2021-02-05 | $19.73 | $40.42 | 40,500 | — | — |
| 2021-02-04 | $19.54 | $40.03 | 65,900 | — | — |
| 2021-02-03 | $19.43 | $39.81 | 29,000 | — | — |
| 2021-02-02 | $19.51 | $39.97 | 85,600 | — | — |
| 2021-02-01 | $18.68 | $38.27 | 92,300 | — | — |
| 2021-01-29 | $19.14 | $39.21 | 90,300 | — | — |
| 2021-01-28 | $19.82 | $40.61 | 70,300 | — | — |
| 2021-01-27 | $19.83 | $40.63 | 40,900 | — | — |
| 2021-01-26 | $19.86 | $40.69 | 29,000 | — | — |
| 2021-01-25 | $19.55 | $40.05 | 53,000 | — | — |
| 2021-01-22 | $18.63 | $38.17 | 29,400 | — | — |
| 2021-01-21 | $18.75 | $38.41 | 82,800 | — | — |
| 2021-01-20 | $18.75 | $38.41 | 85,600 | — | — |
| 2021-01-19 | $19.07 | $39.07 | 89,500 | — | — |
| 2021-01-15 | $18.79 | $38.50 | 40,100 | — | — |
| 2021-01-14 | $19.10 | $39.13 | 76,800 | — | — |
| 2021-01-13 | $19.15 | $39.23 | 45,100 | — | — |
| 2021-01-12 | $19.57 | $40.09 | 69,900 | — | — |
| 2021-01-11 | $19.46 | $39.87 | 47,400 | — | — |
| 2021-01-08 | $19.59 | $40.14 | 21,200 | — | — |
| 2021-01-07 | $20.04 | $41.06 | 37,700 | — | — |
| 2021-01-06 | $19.08 | $39.09 | 22,000 | — | — |
| 2021-01-05 | $18.90 | $38.72 | 15,300 | — | — |
| 2021-01-04 | $18.47 | $37.84 | 31,100 | — | — |