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
- 2013-01-29 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 | $33.76 | $50.79 | 341,600 | — | — |
| 2021-12-30 | $33.26 | $50.04 | 283,500 | — | — |
| 2021-12-29 | $33.74 | $50.76 | 326,500 | — | — |
| 2021-12-28 | $33.27 | $50.06 | 346,800 | — | — |
| 2021-12-27 | $32.70 | $49.20 | 384,500 | — | — |
| 2021-12-23 | $31.65 | $47.62 | 313,100 | — | — |
| 2021-12-22 | $31.26 | $47.03 | 227,600 | — | — |
| 2021-12-21 | $30.99 | $46.56 | 234,500 | — | — |
| 2021-12-20 | $30.65 | $46.05 | 281,000 | — | — |
| 2021-12-17 | $30.81 | $46.29 | 832,100 | — | — |
| 2021-12-16 | $30.67 | $46.08 | 280,100 | — | — |
| 2021-12-15 | $31.01 | $46.59 | 270,900 | — | — |
| 2021-12-14 | $30.00 | $45.07 | 386,800 | — | — |
| 2021-12-13 | $30.13 | $45.27 | 266,000 | — | — |
| 2021-12-10 | $30.65 | $46.05 | 274,100 | — | — |
| 2021-12-09 | $29.80 | $44.77 | 186,600 | — | — |
| 2021-12-08 | $30.22 | $45.40 | 219,200 | — | — |
| 2021-12-07 | $29.71 | $44.63 | 312,700 | — | — |
| 2021-12-06 | $29.06 | $43.66 | 505,800 | — | — |
| 2021-12-03 | $28.70 | $43.12 | 640,500 | — | — |
| 2021-12-02 | $30.32 | $45.55 | 398,000 | — | — |
| 2021-12-01 | $29.08 | $43.69 | 532,000 | — | — |
| 2021-11-30 | $28.57 | $42.92 | 1,291,400 | — | — |
| 2021-11-29 | $28.69 | $43.10 | 329,700 | — | — |
| 2021-11-26 | $28.14 | $42.28 | 228,600 | — | — |
| 2021-11-24 | $28.88 | $43.39 | 245,200 | — | — |
| 2021-11-23 | $28.25 | $42.44 | 226,000 | — | — |
| 2021-11-22 | $28.20 | $42.37 | 289,900 | — | — |
| 2021-11-19 | $28.16 | $42.31 | 239,600 | — | — |
| 2021-11-18 | $28.34 | $42.58 | 274,700 | — | — |
| 2021-11-17 | $28.24 | $42.36 | 332,900 | — | — |
| 2021-11-16 | $27.76 | $41.64 | 463,900 | — | — |
| 2021-11-15 | $27.54 | $41.31 | 408,600 | — | — |
| 2021-11-12 | $26.93 | $40.39 | 506,800 | — | — |
| 2021-11-11 | $26.93 | $40.39 | 517,800 | — | — |
| 2021-11-10 | $25.56 | $38.34 | 327,500 | — | — |
| 2021-11-09 | $24.93 | $37.39 | 234,200 | — | — |
| 2021-11-08 | $24.67 | $37.00 | 323,600 | — | — |
| 2021-11-05 | $25.64 | $38.46 | 321,400 | — | — |
| 2021-11-04 | $24.34 | $36.51 | 287,900 | — | — |
| 2021-11-03 | $24.43 | $36.64 | 454,400 | — | — |
| 2021-11-02 | $23.01 | $34.51 | 283,100 | — | — |
| 2021-11-01 | $22.99 | $34.48 | 358,600 | — | — |
| 2021-10-29 | $22.14 | $33.21 | 522,800 | — | — |
| 2021-10-28 | $23.04 | $34.56 | 435,200 | — | — |
| 2021-10-27 | $23.10 | $34.65 | 435,100 | — | — |
| 2021-10-26 | $23.05 | $34.57 | 468,400 | — | — |
| 2021-10-25 | $23.11 | $34.66 | 442,700 | — | — |
| 2021-10-22 | $23.09 | $34.63 | 530,700 | — | — |
| 2021-10-21 | $22.91 | $34.36 | 231,000 | — | — |
| 2021-10-20 | $23.08 | $34.55 | 274,100 | — | — |
| 2021-10-19 | $22.89 | $34.27 | 176,700 | — | — |
| 2021-10-18 | $23.25 | $34.81 | 450,800 | — | — |
| 2021-10-15 | $23.05 | $34.51 | 660,800 | — | — |
| 2021-10-14 | $22.93 | $34.33 | 381,400 | — | — |
| 2021-10-13 | $23.13 | $34.63 | 251,200 | — | — |
| 2021-10-12 | $23.48 | $35.15 | 637,900 | — | — |
| 2021-10-11 | $22.77 | $34.09 | 193,700 | — | — |
| 2021-10-08 | $22.76 | $34.07 | 102,400 | — | — |
| 2021-10-07 | $22.95 | $34.36 | 227,700 | — | — |
| 2021-10-06 | $22.95 | $34.36 | 154,200 | — | — |
| 2021-10-05 | $22.50 | $33.68 | 202,800 | — | — |
| 2021-10-04 | $23.07 | $34.54 | 243,500 | — | — |
| 2021-10-01 | $22.84 | $34.19 | 217,600 | — | — |
| 2021-09-30 | $22.77 | $34.09 | 179,100 | — | — |
| 2021-09-29 | $23.08 | $34.55 | 388,300 | — | — |
| 2021-09-28 | $22.80 | $34.13 | 213,400 | — | — |
| 2021-09-27 | $22.93 | $34.33 | 357,000 | — | — |
| 2021-09-24 | $22.10 | $33.08 | 100,600 | — | — |
| 2021-09-23 | $22.17 | $33.19 | 162,100 | — | — |
| 2021-09-22 | $21.79 | $32.62 | 279,600 | — | — |
| 2021-09-21 | $21.99 | $32.92 | 191,000 | — | — |
| 2021-09-20 | $22.43 | $33.51 | 256,900 | — | — |
| 2021-09-17 | $22.46 | $33.56 | 582,800 | — | — |
| 2021-09-16 | $23.04 | $34.42 | 207,500 | — | — |
| 2021-09-15 | $22.76 | $34.00 | 171,000 | — | — |
| 2021-09-14 | $22.63 | $33.81 | 151,200 | — | — |
| 2021-09-13 | $22.69 | $33.90 | 196,600 | — | — |
| 2021-09-10 | $22.34 | $33.38 | 244,700 | — | — |
| 2021-09-09 | $23.27 | $34.77 | 159,200 | — | — |
| 2021-09-08 | $23.76 | $35.50 | 149,800 | — | — |
| 2021-09-07 | $23.86 | $35.65 | 317,600 | — | — |
| 2021-09-03 | $23.86 | $35.65 | 290,100 | — | — |
| 2021-09-02 | $23.51 | $35.12 | 223,000 | — | — |
| 2021-09-01 | $23.76 | $35.50 | 174,900 | — | — |
| 2021-08-31 | $23.55 | $35.18 | 224,100 | — | — |
| 2021-08-30 | $23.53 | $35.15 | 142,000 | — | — |
| 2021-08-27 | $23.49 | $35.09 | 245,900 | — | — |
| 2021-08-26 | $23.15 | $34.59 | 115,500 | — | — |
| 2021-08-25 | $23.25 | $34.74 | 233,000 | — | — |
| 2021-08-24 | $23.49 | $35.09 | 158,000 | — | — |
| 2021-08-23 | $23.70 | $35.41 | 263,200 | — | — |
| 2021-08-20 | $23.32 | $34.84 | 192,400 | — | — |
| 2021-08-19 | $23.42 | $34.92 | 128,500 | — | — |
| 2021-08-18 | $23.38 | $34.86 | 118,100 | — | — |
| 2021-08-17 | $23.65 | $35.27 | 143,500 | — | — |
| 2021-08-16 | $23.59 | $35.18 | 144,900 | — | — |
| 2021-08-13 | $23.86 | $35.58 | 116,200 | — | — |
| 2021-08-12 | $23.52 | $35.07 | 181,700 | — | — |
| 2021-08-11 | $22.81 | $34.01 | 315,300 | — | — |
| 2021-08-10 | $23.49 | $35.03 | 107,500 | — | — |
| 2021-08-09 | $23.85 | $35.56 | 128,500 | — | — |
| 2021-08-06 | $23.78 | $35.46 | 109,400 | — | — |
| 2021-08-05 | $23.59 | $35.18 | 178,300 | — | — |
| 2021-08-04 | $22.81 | $34.01 | 130,500 | — | — |
| 2021-08-03 | $23.05 | $34.37 | 163,700 | — | — |
| 2021-08-02 | $23.13 | $34.49 | 163,200 | — | — |
| 2021-07-30 | $23.32 | $34.77 | 167,800 | — | — |
| 2021-07-29 | $23.52 | $35.07 | 127,800 | — | — |
| 2021-07-28 | $23.50 | $35.04 | 154,000 | — | — |
| 2021-07-27 | $23.58 | $35.16 | 154,900 | — | — |
| 2021-07-26 | $23.78 | $35.46 | 178,800 | — | — |
| 2021-07-23 | $23.68 | $35.31 | 154,000 | — | — |
| 2021-07-22 | $23.60 | $35.19 | 196,000 | — | — |
| 2021-07-21 | $23.58 | $35.09 | 284,100 | — | — |
| 2021-07-20 | $24.22 | $36.05 | 338,300 | — | — |
| 2021-07-19 | $23.57 | $35.08 | 191,900 | — | — |
| 2021-07-16 | $23.95 | $35.64 | 120,800 | — | — |
| 2021-07-15 | $24.00 | $35.72 | 141,100 | — | — |
| 2021-07-14 | $23.86 | $35.51 | 137,900 | — | — |
| 2021-07-13 | $23.70 | $35.27 | 152,700 | — | — |
| 2021-07-12 | $23.96 | $35.66 | 226,600 | — | — |
| 2021-07-09 | $23.38 | $34.80 | 283,800 | — | — |
| 2021-07-08 | $23.02 | $34.26 | 259,900 | — | — |
| 2021-07-07 | $23.50 | $34.97 | 184,400 | — | — |
| 2021-07-06 | $23.60 | $35.12 | 331,700 | — | — |
| 2021-07-02 | $23.77 | $35.38 | 225,400 | — | — |
| 2021-07-01 | $24.08 | $35.84 | 207,900 | — | — |
| 2021-06-30 | $24.06 | $35.81 | 183,600 | — | — |
| 2021-06-29 | $24.10 | $35.87 | 264,400 | — | — |
| 2021-06-28 | $23.90 | $35.57 | 587,700 | — | — |
| 2021-06-25 | $25.12 | $37.39 | 665,400 | — | — |
| 2021-06-24 | $25.27 | $37.61 | 187,700 | — | — |
| 2021-06-23 | $25.17 | $37.46 | 220,900 | — | — |
| 2021-06-22 | $24.82 | $36.94 | 178,500 | — | — |
| 2021-06-21 | $24.80 | $36.91 | 222,000 | — | — |
| 2021-06-18 | $24.33 | $36.21 | 416,600 | — | — |
| 2021-06-17 | $24.79 | $36.89 | 332,400 | — | — |
| 2021-06-16 | $25.28 | $37.56 | 303,700 | — | — |
| 2021-06-15 | $24.98 | $37.11 | 195,400 | — | — |
| 2021-06-14 | $24.72 | $36.73 | 318,200 | — | — |
| 2021-06-11 | $24.83 | $36.89 | 220,600 | — | — |
| 2021-06-10 | $25.16 | $37.38 | 367,100 | — | — |
| 2021-06-09 | $25.29 | $37.57 | 350,300 | — | — |
| 2021-06-08 | $25.30 | $37.59 | 302,400 | — | — |
| 2021-06-07 | $24.34 | $36.16 | 310,100 | — | — |
| 2021-06-04 | $23.93 | $35.55 | 340,000 | — | — |
| 2021-06-03 | $24.27 | $36.06 | 457,900 | — | — |
| 2021-06-02 | $23.84 | $35.42 | 459,500 | — | — |
| 2021-06-01 | $23.80 | $35.36 | 444,900 | — | — |
| 2021-05-28 | $23.13 | $34.36 | 344,800 | — | — |
| 2021-05-27 | $23.34 | $34.67 | 2,187,100 | — | — |
| 2021-05-26 | $23.12 | $34.35 | 542,700 | — | — |
| 2021-05-25 | $23.78 | $35.33 | 523,900 | — | — |
| 2021-05-24 | $24.49 | $36.38 | 471,500 | — | — |
| 2021-05-21 | $24.33 | $36.15 | 318,200 | — | — |
| 2021-05-20 | $24.59 | $36.53 | 396,000 | — | — |
| 2021-05-19 | $24.23 | $36.00 | 375,900 | — | — |
| 2021-05-18 | $24.66 | $36.64 | 536,900 | — | — |
| 2021-05-17 | $24.52 | $36.36 | 502,400 | — | — |
| 2021-05-14 | $24.02 | $35.62 | 443,300 | — | — |
| 2021-05-13 | $22.90 | $33.96 | 577,000 | — | — |
| 2021-05-12 | $22.21 | $32.94 | 498,300 | — | — |
| 2021-05-11 | $22.17 | $32.88 | 367,000 | — | — |
| 2021-05-10 | $22.67 | $33.62 | 460,900 | — | — |
| 2021-05-07 | $22.29 | $33.05 | 408,600 | — | — |
| 2021-05-06 | $21.47 | $31.84 | 576,200 | — | — |
| 2021-05-05 | $20.46 | $30.34 | 254,800 | — | — |
| 2021-05-04 | $20.60 | $30.55 | 166,000 | — | — |
| 2021-05-03 | $20.84 | $30.90 | 226,500 | — | — |
| 2021-04-30 | $20.99 | $31.13 | 267,500 | — | — |
| 2021-04-29 | $20.71 | $30.71 | 226,400 | — | — |
| 2021-04-28 | $20.94 | $31.05 | 184,300 | — | — |
| 2021-04-27 | $21.21 | $31.45 | 190,400 | — | — |
| 2021-04-26 | $21.31 | $31.60 | 283,600 | — | — |
| 2021-04-23 | $21.14 | $31.35 | 353,600 | — | — |
| 2021-04-22 | $20.89 | $30.98 | 302,800 | — | — |
| 2021-04-21 | $20.79 | $30.76 | 316,800 | — | — |
| 2021-04-20 | $20.65 | $30.56 | 532,100 | — | — |
| 2021-04-19 | $21.03 | $31.12 | 437,500 | — | — |
| 2021-04-16 | $21.10 | $31.22 | 767,800 | — | — |
| 2021-04-15 | $20.32 | $30.07 | 352,200 | — | — |
| 2021-04-14 | $20.05 | $29.67 | 397,800 | — | — |
| 2021-04-13 | $19.76 | $29.24 | 480,900 | — | — |
| 2021-04-12 | $19.64 | $29.06 | 1,259,800 | — | — |
| 2021-04-09 | $18.92 | $28.00 | 183,500 | — | — |
| 2021-04-08 | $19.01 | $28.13 | 226,300 | — | — |
| 2021-04-07 | $18.67 | $27.63 | 166,100 | — | — |
| 2021-04-06 | $18.54 | $27.43 | 130,700 | — | — |
| 2021-04-05 | $18.69 | $27.66 | 202,700 | — | — |
| 2021-04-01 | $18.56 | $27.46 | 145,900 | — | — |
| 2021-03-31 | $18.30 | $27.08 | 418,400 | — | — |
| 2021-03-30 | $17.86 | $26.43 | 379,500 | — | — |
| 2021-03-29 | $17.67 | $26.15 | 389,800 | — | — |
| 2021-03-26 | $18.32 | $27.11 | 131,800 | — | — |
| 2021-03-25 | $17.96 | $26.58 | 164,900 | — | — |
| 2021-03-24 | $17.90 | $26.49 | 187,700 | — | — |
| 2021-03-23 | $18.00 | $26.63 | 204,400 | — | — |
| 2021-03-22 | $18.27 | $27.03 | 291,700 | — | — |
| 2021-03-19 | $18.16 | $26.87 | 365,900 | — | — |
| 2021-03-18 | $18.40 | $27.23 | 215,400 | — | — |
| 2021-03-17 | $18.96 | $28.06 | 238,400 | — | — |
| 2021-03-16 | $18.98 | $28.02 | 197,500 | — | — |
| 2021-03-15 | $19.12 | $28.22 | 273,400 | — | — |
| 2021-03-12 | $19.31 | $28.51 | 218,600 | — | — |
| 2021-03-11 | $19.42 | $28.67 | 778,400 | — | — |
| 2021-03-10 | $18.80 | $27.75 | 291,200 | — | — |
| 2021-03-09 | $18.51 | $27.32 | 194,300 | — | — |
| 2021-03-08 | $18.54 | $27.37 | 354,600 | — | — |
| 2021-03-05 | $18.33 | $27.06 | 292,200 | — | — |
| 2021-03-04 | $18.46 | $27.25 | 297,100 | — | — |
| 2021-03-03 | $18.84 | $27.81 | 295,900 | — | — |
| 2021-03-02 | $18.52 | $27.34 | 212,200 | — | — |
| 2021-03-01 | $18.52 | $27.34 | 319,800 | — | — |
| 2021-02-26 | $17.89 | $26.41 | 237,600 | — | — |
| 2021-02-25 | $18.49 | $27.29 | 302,200 | — | — |
| 2021-02-24 | $18.79 | $27.74 | 274,600 | — | — |
| 2021-02-23 | $18.08 | $26.69 | 241,000 | — | — |
| 2021-02-22 | $18.06 | $26.66 | 247,700 | — | — |
| 2021-02-19 | $18.16 | $26.81 | 315,500 | — | — |
| 2021-02-18 | $18.60 | $27.46 | 365,000 | — | — |
| 2021-02-17 | $18.95 | $27.97 | 227,000 | — | — |
| 2021-02-16 | $18.55 | $27.38 | 454,100 | — | — |
| 2021-02-12 | $18.60 | $27.39 | 281,000 | — | — |
| 2021-02-11 | $17.93 | $26.40 | 198,200 | — | — |
| 2021-02-10 | $17.87 | $26.32 | 292,800 | — | — |
| 2021-02-09 | $17.33 | $25.52 | 208,000 | — | — |
| 2021-02-08 | $17.49 | $25.76 | 314,800 | — | — |
| 2021-02-05 | $16.96 | $24.98 | 174,400 | — | — |
| 2021-02-04 | $16.89 | $24.87 | 219,400 | — | — |
| 2021-02-03 | $16.59 | $24.43 | 191,700 | — | — |
| 2021-02-02 | $16.45 | $24.22 | 179,900 | — | — |
| 2021-02-01 | $16.36 | $24.09 | 400,100 | — | — |
| 2021-01-29 | $15.74 | $23.18 | 199,500 | — | — |
| 2021-01-28 | $15.59 | $22.96 | 374,700 | — | — |
| 2021-01-27 | $15.87 | $23.37 | 387,700 | — | — |
| 2021-01-26 | $16.57 | $24.40 | 414,200 | — | — |
| 2021-01-25 | $16.93 | $24.93 | 369,800 | — | — |
| 2021-01-22 | $16.43 | $24.20 | 240,500 | — | — |
| 2021-01-21 | $16.35 | $24.08 | 280,200 | — | — |
| 2021-01-20 | $16.30 | $23.94 | 311,800 | — | — |
| 2021-01-19 | $16.14 | $23.70 | 604,300 | — | — |
| 2021-01-15 | $15.49 | $22.75 | 293,000 | — | — |
| 2021-01-14 | $15.08 | $22.15 | 258,400 | — | — |
| 2021-01-13 | $14.62 | $21.46 | 285,400 | — | — |
| 2021-01-12 | $14.76 | $21.68 | 201,500 | — | — |
| 2021-01-11 | $14.50 | $21.29 | 191,400 | — | — |
| 2021-01-08 | $14.60 | $21.44 | 209,100 | — | — |
| 2021-01-07 | $14.59 | $21.43 | 500,400 | — | — |
| 2021-01-06 | $14.36 | $21.09 | 302,800 | — | — |
| 2021-01-05 | $14.28 | $20.97 | 296,100 | — | — |
| 2021-01-04 | $14.29 | $20.99 | 261,000 | — | — |