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
- 2018-04-26 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 | $23.95 | $23.95 | 103,300 | — | — |
| 2021-12-30 | $24.35 | $24.35 | 107,600 | — | — |
| 2021-12-29 | $24.18 | $24.18 | 102,300 | — | — |
| 2021-12-28 | $24.53 | $24.53 | 196,500 | — | — |
| 2021-12-27 | $25.10 | $25.10 | 139,900 | — | — |
| 2021-12-23 | $25.08 | $25.08 | 126,300 | — | — |
| 2021-12-22 | $24.49 | $24.49 | 144,200 | — | — |
| 2021-12-21 | $23.96 | $23.96 | 209,200 | — | — |
| 2021-12-20 | $23.28 | $23.28 | 213,400 | — | — |
| 2021-12-17 | $23.72 | $23.72 | 533,000 | — | — |
| 2021-12-16 | $24.15 | $24.15 | 454,300 | — | — |
| 2021-12-15 | $24.59 | $24.59 | 305,600 | — | — |
| 2021-12-14 | $24.80 | $24.80 | 243,600 | — | — |
| 2021-12-13 | $24.85 | $24.85 | 373,700 | — | — |
| 2021-12-10 | $25.69 | $25.69 | 151,800 | — | — |
| 2021-12-09 | $25.51 | $25.51 | 262,300 | — | — |
| 2021-12-08 | $25.97 | $25.97 | 197,100 | — | — |
| 2021-12-07 | $25.11 | $25.11 | 332,700 | — | — |
| 2021-12-06 | $24.63 | $24.63 | 114,500 | — | — |
| 2021-12-03 | $24.41 | $24.41 | 124,200 | — | — |
| 2021-12-02 | $24.90 | $24.90 | 163,100 | — | — |
| 2021-12-01 | $24.43 | $24.43 | 148,800 | — | — |
| 2021-11-30 | $24.89 | $24.89 | 148,700 | — | — |
| 2021-11-29 | $25.47 | $25.47 | 134,500 | — | — |
| 2021-11-26 | $25.25 | $25.25 | 196,300 | — | — |
| 2021-11-24 | $26.15 | $26.15 | 138,500 | — | — |
| 2021-11-23 | $26.37 | $26.37 | 172,100 | — | — |
| 2021-11-22 | $27.10 | $27.10 | 259,900 | — | — |
| 2021-11-19 | $27.01 | $27.01 | 151,300 | — | — |
| 2021-11-18 | $26.77 | $26.77 | 233,800 | — | — |
| 2021-11-17 | $27.13 | $27.13 | 191,300 | — | — |
| 2021-11-16 | $27.59 | $27.59 | 162,400 | — | — |
| 2021-11-15 | $27.41 | $27.41 | 201,000 | — | — |
| 2021-11-12 | $26.98 | $26.98 | 161,000 | — | — |
| 2021-11-11 | $27.23 | $27.23 | 195,700 | — | — |
| 2021-11-10 | $27.22 | $27.22 | 195,100 | — | — |
| 2021-11-09 | $27.50 | $27.50 | 272,700 | — | — |
| 2021-11-08 | $28.90 | $28.90 | 377,500 | — | — |
| 2021-11-05 | $29.68 | $29.68 | 780,000 | — | — |
| 2021-11-04 | $31.75 | $31.75 | 305,000 | — | — |
| 2021-11-03 | $32.97 | $32.97 | 225,000 | — | — |
| 2021-11-02 | $31.97 | $31.97 | 393,600 | — | — |
| 2021-11-01 | $30.02 | $30.02 | 222,800 | — | — |
| 2021-10-29 | $28.12 | $28.12 | 133,600 | — | — |
| 2021-10-28 | $28.05 | $28.05 | 158,700 | — | — |
| 2021-10-27 | $27.04 | $27.04 | 100,300 | — | — |
| 2021-10-26 | $27.53 | $27.53 | 579,400 | — | — |
| 2021-10-25 | $27.86 | $27.86 | 108,800 | — | — |
| 2021-10-22 | $27.83 | $27.83 | 155,600 | — | — |
| 2021-10-21 | $28.18 | $28.18 | 106,100 | — | — |
| 2021-10-20 | $27.83 | $27.83 | 106,100 | — | — |
| 2021-10-19 | $27.09 | $27.09 | 72,300 | — | — |
| 2021-10-18 | $26.76 | $26.76 | 88,700 | — | — |
| 2021-10-15 | $26.31 | $26.31 | 114,900 | — | — |
| 2021-10-14 | $26.70 | $26.70 | 102,200 | — | — |
| 2021-10-13 | $26.05 | $26.05 | 90,100 | — | — |
| 2021-10-12 | $25.55 | $25.55 | 93,600 | — | — |
| 2021-10-11 | $25.61 | $25.61 | 82,000 | — | — |
| 2021-10-08 | $25.64 | $25.64 | 116,300 | — | — |
| 2021-10-07 | $25.85 | $25.85 | 426,900 | — | — |
| 2021-10-06 | $25.09 | $25.09 | 213,400 | — | — |
| 2021-10-05 | $25.33 | $25.33 | 287,100 | — | — |
| 2021-10-04 | $25.58 | $25.58 | 281,300 | — | — |
| 2021-10-01 | $26.95 | $26.95 | 240,200 | — | — |
| 2021-09-30 | $28.19 | $28.19 | 266,300 | — | — |
| 2021-09-29 | $27.83 | $27.83 | 907,000 | — | — |
| 2021-09-28 | $27.49 | $27.49 | 174,600 | — | — |
| 2021-09-27 | $28.21 | $28.21 | 125,600 | — | — |
| 2021-09-24 | $27.90 | $27.90 | 127,400 | — | — |
| 2021-09-23 | $27.70 | $27.70 | 116,500 | — | — |
| 2021-09-22 | $27.18 | $27.18 | 226,600 | — | — |
| 2021-09-21 | $27.24 | $27.24 | 158,600 | — | — |
| 2021-09-20 | $26.97 | $26.97 | 268,400 | — | — |
| 2021-09-17 | $28.78 | $28.78 | 529,100 | — | — |
| 2021-09-16 | $29.64 | $29.64 | 273,700 | — | — |
| 2021-09-15 | $28.52 | $28.52 | 234,200 | — | — |
| 2021-09-14 | $27.50 | $27.50 | 110,900 | — | — |
| 2021-09-13 | $27.37 | $27.37 | 181,100 | — | — |
| 2021-09-10 | $26.84 | $26.84 | 103,100 | — | — |
| 2021-09-09 | $27.47 | $27.47 | 127,400 | — | — |
| 2021-09-08 | $27.34 | $27.34 | 131,700 | — | — |
| 2021-09-07 | $28.44 | $28.44 | 104,000 | — | — |
| 2021-09-03 | $28.28 | $28.28 | 69,900 | — | — |
| 2021-09-02 | $28.16 | $28.16 | 65,900 | — | — |
| 2021-09-01 | $27.86 | $27.86 | 73,200 | — | — |
| 2021-08-31 | $27.61 | $27.61 | 124,800 | — | — |
| 2021-08-30 | $27.94 | $27.94 | 108,600 | — | — |
| 2021-08-27 | $27.75 | $27.75 | 146,800 | — | — |
| 2021-08-26 | $26.78 | $26.78 | 101,400 | — | — |
| 2021-08-25 | $26.85 | $26.85 | 88,900 | — | — |
| 2021-08-24 | $27.16 | $27.16 | 98,100 | — | — |
| 2021-08-23 | $27.18 | $27.18 | 165,800 | — | — |
| 2021-08-20 | $26.77 | $26.77 | 255,400 | — | — |
| 2021-08-19 | $26.14 | $26.14 | 456,300 | — | — |
| 2021-08-18 | $24.60 | $24.60 | 358,000 | — | — |
| 2021-08-17 | $24.69 | $24.69 | 588,600 | — | — |
| 2021-08-16 | $25.42 | $25.42 | 196,800 | — | — |
| 2021-08-13 | $26.47 | $26.47 | 242,100 | — | — |
| 2021-08-12 | $27.19 | $27.19 | 216,100 | — | — |
| 2021-08-11 | $28.20 | $28.20 | 240,900 | — | — |
| 2021-08-10 | $28.73 | $28.73 | 240,800 | — | — |
| 2021-08-09 | $29.56 | $29.56 | 210,400 | — | — |
| 2021-08-06 | $29.92 | $29.92 | 244,500 | — | — |
| 2021-08-05 | $31.89 | $31.89 | 450,400 | — | — |
| 2021-08-04 | $31.34 | $31.34 | 147,400 | — | — |
| 2021-08-03 | $31.47 | $31.47 | 196,000 | — | — |
| 2021-08-02 | $34.75 | $34.75 | 99,400 | — | — |
| 2021-07-30 | $34.69 | $34.69 | 85,400 | — | — |
| 2021-07-29 | $34.49 | $34.49 | 72,400 | — | — |
| 2021-07-28 | $33.84 | $33.84 | 155,800 | — | — |
| 2021-07-27 | $31.95 | $31.95 | 127,200 | — | — |
| 2021-07-26 | $32.77 | $32.77 | 101,700 | — | — |
| 2021-07-23 | $32.82 | $32.82 | 86,700 | — | — |
| 2021-07-22 | $32.10 | $32.10 | 122,000 | — | — |
| 2021-07-21 | $33.26 | $33.26 | 135,500 | — | — |
| 2021-07-20 | $32.24 | $32.24 | 169,100 | — | — |
| 2021-07-19 | $31.12 | $31.12 | 139,000 | — | — |
| 2021-07-16 | $30.92 | $30.92 | 135,700 | — | — |
| 2021-07-15 | $31.57 | $31.57 | 134,600 | — | — |
| 2021-07-14 | $32.27 | $32.27 | 118,900 | — | — |
| 2021-07-13 | $32.81 | $32.81 | 112,900 | — | — |
| 2021-07-12 | $33.64 | $33.64 | 132,800 | — | — |
| 2021-07-09 | $33.49 | $33.49 | 125,200 | — | — |
| 2021-07-08 | $33.66 | $33.66 | 140,700 | — | — |
| 2021-07-07 | $34.16 | $34.16 | 203,200 | — | — |
| 2021-07-06 | $36.52 | $36.52 | 269,400 | — | — |
| 2021-07-02 | $36.73 | $36.73 | 175,700 | — | — |
| 2021-07-01 | $36.26 | $36.26 | 406,100 | — | — |
| 2021-06-30 | $36.28 | $36.28 | 326,100 | — | — |
| 2021-06-29 | $35.84 | $35.84 | 341,900 | — | — |
| 2021-06-28 | $34.69 | $34.69 | 441,300 | — | — |
| 2021-06-25 | $32.64 | $32.64 | 937,500 | — | — |
| 2021-06-24 | $32.97 | $32.97 | 330,600 | — | — |
| 2021-06-23 | $32.23 | $32.23 | 292,800 | — | — |
| 2021-06-22 | $31.04 | $31.04 | 196,100 | — | — |
| 2021-06-21 | $30.85 | $30.85 | 300,900 | — | — |
| 2021-06-18 | $29.95 | $29.95 | 453,500 | — | — |
| 2021-06-17 | $31.11 | $31.11 | 326,700 | — | — |
| 2021-06-16 | $31.22 | $31.22 | 340,300 | — | — |
| 2021-06-15 | $29.76 | $29.76 | 259,600 | — | — |
| 2021-06-14 | $28.89 | $28.89 | 327,900 | — | — |
| 2021-06-11 | $28.08 | $28.08 | 157,000 | — | — |
| 2021-06-10 | $27.96 | $27.96 | 178,000 | — | — |
| 2021-06-09 | $28.44 | $28.44 | 219,300 | — | — |
| 2021-06-08 | $29.16 | $29.16 | 264,200 | — | — |
| 2021-06-07 | $28.61 | $28.61 | 190,600 | — | — |
| 2021-06-04 | $28.45 | $28.45 | 131,100 | — | — |
| 2021-06-03 | $28.16 | $28.16 | 203,000 | — | — |
| 2021-06-02 | $28.74 | $28.74 | 264,300 | — | — |
| 2021-06-01 | $29.68 | $29.68 | 135,200 | — | — |
| 2021-05-28 | $29.32 | $29.32 | 162,600 | — | — |
| 2021-05-27 | $29.57 | $29.57 | 167,400 | — | — |
| 2021-05-26 | $28.92 | $28.92 | 137,300 | — | — |
| 2021-05-25 | $27.90 | $27.90 | 210,100 | — | — |
| 2021-05-24 | $27.64 | $27.64 | 208,400 | — | — |
| 2021-05-21 | $27.79 | $27.79 | 159,000 | — | — |
| 2021-05-20 | $27.84 | $27.84 | 220,200 | — | — |
| 2021-05-19 | $28.50 | $28.50 | 223,900 | — | — |
| 2021-05-18 | $27.47 | $27.47 | 236,300 | — | — |
| 2021-05-17 | $27.28 | $27.28 | 183,800 | — | — |
| 2021-05-14 | $26.36 | $26.36 | 395,700 | — | — |
| 2021-05-13 | $25.68 | $25.68 | 200,800 | — | — |
| 2021-05-12 | $26.18 | $26.18 | 273,000 | — | — |
| 2021-05-11 | $27.43 | $27.43 | 282,000 | — | — |
| 2021-05-10 | $26.68 | $26.68 | 292,500 | — | — |
| 2021-05-07 | $27.02 | $27.02 | 360,600 | — | — |
| 2021-05-06 | $26.03 | $26.03 | 430,600 | — | — |
| 2021-05-05 | $26.29 | $26.29 | 336,900 | — | — |
| 2021-05-04 | $26.21 | $26.21 | 466,900 | — | — |
| 2021-05-03 | $29.48 | $29.48 | 126,400 | — | — |
| 2021-04-30 | $29.34 | $29.34 | 198,100 | — | — |
| 2021-04-29 | $30.33 | $30.33 | 164,800 | — | — |
| 2021-04-28 | $31.89 | $31.89 | 117,300 | — | — |
| 2021-04-27 | $31.76 | $31.76 | 164,400 | — | — |
| 2021-04-26 | $32.25 | $32.25 | 193,100 | — | — |
| 2021-04-23 | $30.79 | $30.79 | 155,500 | — | — |
| 2021-04-22 | $29.89 | $29.89 | 133,000 | — | — |
| 2021-04-21 | $30.01 | $30.01 | 136,200 | — | — |
| 2021-04-20 | $28.93 | $28.93 | 154,300 | — | — |
| 2021-04-19 | $29.84 | $29.84 | 130,300 | — | — |
| 2021-04-16 | $30.97 | $30.97 | 107,800 | — | — |
| 2021-04-15 | $31.18 | $31.18 | 218,500 | — | — |
| 2021-04-14 | $31.19 | $31.19 | 219,400 | — | — |
| 2021-04-13 | $31.69 | $31.69 | 129,500 | — | — |
| 2021-04-12 | $32.03 | $32.03 | 235,600 | — | — |
| 2021-04-09 | $32.98 | $32.98 | 205,100 | — | — |
| 2021-04-08 | $32.37 | $32.37 | 231,300 | — | — |
| 2021-04-07 | $30.80 | $30.80 | 248,100 | — | — |
| 2021-04-06 | $32.49 | $32.49 | 148,100 | — | — |
| 2021-04-05 | $32.82 | $32.82 | 327,800 | — | — |
| 2021-04-01 | $33.20 | $33.20 | 230,300 | — | — |
| 2021-03-31 | $32.40 | $32.40 | 243,600 | — | — |
| 2021-03-30 | $31.40 | $31.40 | 160,800 | — | — |
| 2021-03-29 | $31.20 | $31.20 | 241,100 | — | — |
| 2021-03-26 | $32.20 | $32.20 | 265,000 | — | — |
| 2021-03-25 | $31.42 | $31.42 | 585,400 | — | — |
| 2021-03-24 | $30.63 | $30.63 | 228,700 | — | — |
| 2021-03-23 | $32.40 | $32.40 | 311,400 | — | — |
| 2021-03-22 | $35.92 | $35.92 | 325,800 | — | — |
| 2021-03-19 | $35.66 | $35.66 | 637,400 | — | — |
| 2021-03-18 | $34.97 | $34.97 | 349,800 | — | — |
| 2021-03-17 | $34.61 | $34.61 | 377,200 | — | — |
| 2021-03-16 | $34.33 | $34.33 | 351,300 | — | — |
| 2021-03-15 | $34.57 | $34.57 | 209,800 | — | — |
| 2021-03-12 | $35.01 | $35.01 | 211,100 | — | — |
| 2021-03-11 | $35.75 | $35.75 | 237,900 | — | — |
| 2021-03-10 | $34.72 | $34.72 | 207,900 | — | — |
| 2021-03-09 | $35.04 | $35.04 | 368,700 | — | — |
| 2021-03-08 | $32.52 | $32.52 | 397,200 | — | — |
| 2021-03-05 | $33.75 | $33.75 | 572,500 | — | — |
| 2021-03-04 | $34.31 | $34.31 | 1,501,300 | — | — |
| 2021-03-03 | $36.70 | $36.70 | 156,100 | — | — |
| 2021-03-02 | $37.72 | $37.72 | 245,600 | — | — |
| 2021-03-01 | $41.04 | $41.04 | 197,700 | — | — |
| 2021-02-26 | $38.12 | $38.12 | 265,900 | — | — |
| 2021-02-25 | $37.54 | $37.54 | 239,900 | — | — |
| 2021-02-24 | $41.05 | $41.05 | 296,100 | — | — |
| 2021-02-23 | $38.73 | $38.73 | 695,000 | — | — |
| 2021-02-22 | $43.61 | $43.61 | 526,600 | — | — |
| 2021-02-19 | $44.92 | $44.92 | 680,300 | — | — |
| 2021-02-18 | $40.25 | $40.25 | 695,100 | — | — |
| 2021-02-17 | $40.85 | $40.85 | 638,100 | — | — |
| 2021-02-16 | $42.62 | $42.62 | 648,400 | — | — |
| 2021-02-12 | $40.74 | $40.74 | 548,700 | — | — |
| 2021-02-11 | $37.63 | $37.63 | 319,800 | — | — |
| 2021-02-10 | $37.11 | $37.11 | 507,800 | — | — |
| 2021-02-09 | $35.51 | $35.51 | 327,400 | — | — |
| 2021-02-08 | $32.50 | $32.50 | 589,000 | — | — |
| 2021-02-05 | $33.81 | $33.81 | 208,700 | — | — |
| 2021-02-04 | $32.66 | $32.66 | 242,800 | — | — |
| 2021-02-03 | $31.53 | $31.53 | 305,700 | — | — |
| 2021-02-02 | $33.51 | $33.51 | 140,600 | — | — |
| 2021-02-01 | $32.55 | $32.55 | 146,400 | — | — |
| 2021-01-29 | $31.68 | $31.68 | 295,900 | — | — |
| 2021-01-28 | $32.88 | $32.88 | 191,200 | — | — |
| 2021-01-27 | $33.42 | $33.42 | 203,800 | — | — |
| 2021-01-26 | $34.76 | $34.76 | 216,700 | — | — |
| 2021-01-25 | $35.32 | $35.32 | 176,400 | — | — |
| 2021-01-22 | $35.98 | $35.98 | 279,000 | — | — |
| 2021-01-21 | $35.55 | $35.55 | 198,900 | — | — |
| 2021-01-20 | $35.22 | $35.22 | 190,300 | — | — |
| 2021-01-19 | $35.07 | $35.07 | 365,900 | — | — |
| 2021-01-15 | $34.13 | $34.13 | 241,300 | — | — |
| 2021-01-14 | $35.74 | $35.74 | 166,700 | — | — |
| 2021-01-13 | $35.93 | $35.93 | 228,700 | — | — |
| 2021-01-12 | $37.79 | $37.79 | 323,600 | — | — |
| 2021-01-11 | $37.32 | $37.32 | 347,100 | — | — |
| 2021-01-08 | $35.21 | $35.21 | 357,700 | — | — |
| 2021-01-07 | $33.72 | $33.72 | 257,000 | — | — |
| 2021-01-06 | $32.09 | $32.09 | 260,100 | — | — |
| 2021-01-05 | $32.57 | $32.57 | 173,200 | — | — |
| 2021-01-04 | $32.15 | $32.15 | 227,500 | — | — |