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
- 2015-06-25 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 | $28.89 | $28.89 | 482,100 | — | — |
| 2021-12-30 | $29.49 | $29.49 | 301,600 | — | — |
| 2021-12-29 | $29.92 | $29.92 | 359,300 | — | — |
| 2021-12-28 | $30.02 | $30.02 | 563,900 | — | — |
| 2021-12-27 | $30.10 | $30.10 | 413,600 | — | — |
| 2021-12-23 | $29.41 | $29.41 | 387,400 | — | — |
| 2021-12-22 | $29.15 | $29.15 | 368,100 | — | — |
| 2021-12-21 | $28.43 | $28.43 | 772,000 | — | — |
| 2021-12-20 | $27.52 | $27.52 | 542,800 | — | — |
| 2021-12-17 | $27.14 | $27.14 | 1,982,800 | — | — |
| 2021-12-16 | $26.01 | $26.01 | 490,700 | — | — |
| 2021-12-15 | $27.39 | $27.39 | 448,600 | — | — |
| 2021-12-14 | $26.56 | $26.56 | 253,100 | — | — |
| 2021-12-13 | $26.84 | $26.84 | 292,100 | — | — |
| 2021-12-10 | $27.20 | $27.20 | 387,400 | — | — |
| 2021-12-09 | $27.39 | $27.39 | 383,000 | — | — |
| 2021-12-08 | $28.26 | $28.26 | 312,800 | — | — |
| 2021-12-07 | $27.84 | $27.84 | 408,700 | — | — |
| 2021-12-06 | $26.63 | $26.63 | 325,900 | — | — |
| 2021-12-03 | $26.50 | $26.50 | 270,700 | — | — |
| 2021-12-02 | $26.72 | $26.72 | 465,900 | — | — |
| 2021-12-01 | $26.12 | $26.12 | 416,600 | — | — |
| 2021-11-30 | $26.78 | $26.78 | 405,800 | — | — |
| 2021-11-29 | $26.79 | $26.79 | 389,500 | — | — |
| 2021-11-26 | $27.89 | $27.89 | 339,800 | — | — |
| 2021-11-24 | $28.38 | $28.38 | 316,100 | — | — |
| 2021-11-23 | $28.60 | $28.60 | 381,000 | — | — |
| 2021-11-22 | $29.01 | $29.01 | 853,100 | — | — |
| 2021-11-19 | $28.69 | $28.69 | 281,900 | — | — |
| 2021-11-18 | $28.96 | $28.96 | 397,000 | — | — |
| 2021-11-17 | $29.29 | $29.29 | 354,600 | — | — |
| 2021-11-16 | $29.51 | $29.51 | 349,300 | — | — |
| 2021-11-15 | $29.79 | $29.79 | 335,200 | — | — |
| 2021-11-12 | $30.44 | $30.44 | 356,900 | — | — |
| 2021-11-11 | $29.96 | $29.96 | 344,300 | — | — |
| 2021-11-10 | $30.15 | $30.15 | 809,500 | — | — |
| 2021-11-09 | $30.14 | $30.14 | 728,600 | — | — |
| 2021-11-08 | $29.44 | $29.44 | 662,900 | — | — |
| 2021-11-05 | $28.92 | $28.92 | 1,099,600 | — | — |
| 2021-11-04 | $27.55 | $27.55 | 1,273,800 | — | — |
| 2021-11-03 | $24.80 | $24.80 | 443,200 | — | — |
| 2021-11-02 | $24.21 | $24.21 | 237,800 | — | — |
| 2021-11-01 | $23.97 | $23.97 | 247,400 | — | — |
| 2021-10-29 | $23.39 | $23.39 | 282,600 | — | — |
| 2021-10-28 | $22.89 | $22.89 | 237,600 | — | — |
| 2021-10-27 | $22.54 | $22.54 | 242,600 | — | — |
| 2021-10-26 | $22.84 | $22.84 | 225,400 | — | — |
| 2021-10-25 | $23.14 | $23.14 | 231,000 | — | — |
| 2021-10-22 | $22.72 | $22.72 | 286,800 | — | — |
| 2021-10-21 | $23.10 | $23.10 | 182,900 | — | — |
| 2021-10-20 | $23.27 | $23.27 | 122,900 | — | — |
| 2021-10-19 | $23.15 | $23.15 | 205,000 | — | — |
| 2021-10-18 | $22.74 | $22.74 | 313,300 | — | — |
| 2021-10-15 | $23.26 | $23.26 | 1,100,700 | — | — |
| 2021-10-14 | $23.18 | $23.18 | 273,100 | — | — |
| 2021-10-13 | $23.35 | $23.35 | 245,200 | — | — |
| 2021-10-12 | $23.43 | $23.43 | 224,500 | — | — |
| 2021-10-11 | $23.19 | $23.19 | 194,800 | — | — |
| 2021-10-08 | $23.73 | $23.73 | 396,000 | — | — |
| 2021-10-07 | $24.91 | $24.91 | 406,100 | — | — |
| 2021-10-06 | $24.80 | $24.80 | 215,400 | — | — |
| 2021-10-05 | $25.26 | $25.26 | 353,700 | — | — |
| 2021-10-04 | $24.75 | $24.75 | 344,000 | — | — |
| 2021-10-01 | $25.87 | $25.87 | 300,600 | — | — |
| 2021-09-30 | $25.68 | $25.68 | 254,900 | — | — |
| 2021-09-29 | $25.77 | $25.77 | 277,200 | — | — |
| 2021-09-28 | $26.08 | $26.08 | 453,400 | — | — |
| 2021-09-27 | $27.44 | $27.44 | 427,200 | — | — |
| 2021-09-24 | $26.97 | $26.97 | 261,000 | — | — |
| 2021-09-23 | $27.01 | $27.01 | 966,300 | — | — |
| 2021-09-22 | $26.28 | $26.28 | 186,300 | — | — |
| 2021-09-21 | $25.97 | $25.97 | 277,400 | — | — |
| 2021-09-20 | $25.81 | $25.81 | 369,700 | — | — |
| 2021-09-17 | $25.60 | $25.60 | 936,600 | — | — |
| 2021-09-16 | $25.64 | $25.64 | 424,600 | — | — |
| 2021-09-15 | $25.41 | $25.41 | 333,900 | — | — |
| 2021-09-14 | $24.58 | $24.58 | 298,300 | — | — |
| 2021-09-13 | $25.07 | $25.07 | 397,200 | — | — |
| 2021-09-10 | $25.96 | $25.96 | 236,400 | — | — |
| 2021-09-09 | $26.13 | $26.13 | 238,300 | — | — |
| 2021-09-08 | $26.16 | $26.16 | 192,600 | — | — |
| 2021-09-07 | $26.17 | $26.17 | 373,500 | — | — |
| 2021-09-03 | $27.15 | $27.15 | 292,000 | — | — |
| 2021-09-02 | $27.10 | $27.10 | 360,100 | — | — |
| 2021-09-01 | $26.76 | $26.76 | 226,900 | — | — |
| 2021-08-31 | $26.37 | $26.37 | 265,100 | — | — |
| 2021-08-30 | $25.97 | $25.97 | 208,400 | — | — |
| 2021-08-27 | $25.69 | $25.69 | 424,100 | — | — |
| 2021-08-26 | $24.77 | $24.77 | 127,500 | — | — |
| 2021-08-25 | $25.14 | $25.14 | 206,500 | — | — |
| 2021-08-24 | $25.18 | $25.18 | 212,800 | — | — |
| 2021-08-23 | $25.78 | $25.78 | 373,900 | — | — |
| 2021-08-20 | $24.99 | $24.99 | 363,000 | — | — |
| 2021-08-19 | $24.23 | $24.23 | 855,200 | — | — |
| 2021-08-18 | $24.46 | $24.46 | 536,700 | — | — |
| 2021-08-17 | $24.25 | $24.25 | 954,000 | — | — |
| 2021-08-16 | $24.98 | $24.98 | 503,800 | — | — |
| 2021-08-13 | $25.52 | $25.52 | 230,800 | — | — |
| 2021-08-12 | $26.25 | $26.25 | 414,200 | — | — |
| 2021-08-11 | $25.60 | $25.60 | 228,600 | — | — |
| 2021-08-10 | $25.68 | $25.68 | 230,000 | — | — |
| 2021-08-09 | $26.29 | $26.29 | 185,600 | — | — |
| 2021-08-06 | $26.81 | $26.81 | 214,000 | — | — |
| 2021-08-05 | $26.38 | $26.38 | 197,700 | — | — |
| 2021-08-04 | $26.11 | $26.11 | 179,500 | — | — |
| 2021-08-03 | $26.61 | $26.61 | 411,500 | — | — |
| 2021-08-02 | $26.80 | $26.80 | 881,000 | — | — |
| 2021-07-30 | $26.17 | $26.17 | 729,800 | — | — |
| 2021-07-29 | $27.05 | $27.05 | 364,100 | — | — |
| 2021-07-28 | $27.01 | $27.01 | 420,500 | — | — |
| 2021-07-27 | $25.17 | $25.17 | 1,251,900 | — | — |
| 2021-07-26 | $25.67 | $25.67 | 340,800 | — | — |
| 2021-07-23 | $25.67 | $25.67 | 592,200 | — | — |
| 2021-07-22 | $25.62 | $25.62 | 435,400 | — | — |
| 2021-07-21 | $26.06 | $26.06 | 443,500 | — | — |
| 2021-07-20 | $26.06 | $26.06 | 428,900 | — | — |
| 2021-07-19 | $25.49 | $25.49 | 451,700 | — | — |
| 2021-07-16 | $25.55 | $25.55 | 343,500 | — | — |
| 2021-07-15 | $25.68 | $25.68 | 577,200 | — | — |
| 2021-07-14 | $25.62 | $25.62 | 530,600 | — | — |
| 2021-07-13 | $26.58 | $26.58 | 402,400 | — | — |
| 2021-07-12 | $27.37 | $27.37 | 618,600 | — | — |
| 2021-07-09 | $27.11 | $27.11 | 483,500 | — | — |
| 2021-07-08 | $28.02 | $28.02 | 513,900 | — | — |
| 2021-07-07 | $28.15 | $28.15 | 428,900 | — | — |
| 2021-07-06 | $28.17 | $28.17 | 660,200 | — | — |
| 2021-07-02 | $28.51 | $28.51 | 718,900 | — | — |
| 2021-07-01 | $28.59 | $28.59 | 729,100 | — | — |
| 2021-06-30 | $27.64 | $27.64 | 587,800 | — | — |
| 2021-06-29 | $27.51 | $27.51 | 726,200 | — | — |
| 2021-06-28 | $27.17 | $27.17 | 620,600 | — | — |
| 2021-06-25 | $27.20 | $27.20 | 2,934,000 | — | — |
| 2021-06-24 | $26.54 | $26.54 | 488,600 | — | — |
| 2021-06-23 | $25.97 | $25.97 | 495,600 | — | — |
| 2021-06-22 | $25.53 | $25.53 | 396,400 | — | — |
| 2021-06-21 | $25.16 | $25.16 | 596,700 | — | — |
| 2021-06-18 | $24.62 | $24.62 | 643,000 | — | — |
| 2021-06-17 | $24.82 | $24.82 | 367,900 | — | — |
| 2021-06-16 | $24.66 | $24.66 | 385,100 | — | — |
| 2021-06-15 | $24.44 | $24.44 | 329,700 | — | — |
| 2021-06-14 | $24.29 | $24.29 | 332,600 | — | — |
| 2021-06-11 | $24.30 | $24.30 | 484,900 | — | — |
| 2021-06-10 | $24.40 | $24.40 | 540,000 | — | — |
| 2021-06-09 | $24.54 | $24.54 | 615,200 | — | — |
| 2021-06-08 | $25.40 | $25.40 | 466,600 | — | — |
| 2021-06-07 | $25.18 | $25.18 | 660,500 | — | — |
| 2021-06-04 | $24.59 | $24.59 | 358,400 | — | — |
| 2021-06-03 | $24.56 | $24.56 | 1,228,900 | — | — |
| 2021-06-02 | $24.47 | $24.47 | 826,900 | — | — |
| 2021-06-01 | $24.59 | $24.59 | 928,800 | — | — |
| 2021-05-28 | $24.25 | $24.25 | 1,364,800 | — | — |
| 2021-05-27 | $22.78 | $22.78 | 5,483,600 | — | — |
| 2021-05-26 | $19.51 | $19.51 | 1,127,400 | — | — |
| 2021-05-25 | $20.25 | $20.25 | 669,100 | — | — |
| 2021-05-24 | $21.25 | $21.25 | 567,000 | — | — |
| 2021-05-21 | $21.53 | $21.53 | 1,179,800 | — | — |
| 2021-05-20 | $21.27 | $21.27 | 582,900 | — | — |
| 2021-05-19 | $20.82 | $20.82 | 473,400 | — | — |
| 2021-05-18 | $20.80 | $20.80 | 321,300 | — | — |
| 2021-05-17 | $21.01 | $21.01 | 339,300 | — | — |
| 2021-05-14 | $21.12 | $21.12 | 407,800 | — | — |
| 2021-05-13 | $20.77 | $20.77 | 1,110,400 | — | — |
| 2021-05-12 | $19.81 | $19.81 | 719,900 | — | — |
| 2021-05-11 | $20.71 | $20.71 | 822,500 | — | — |
| 2021-05-10 | $21.24 | $21.24 | 1,577,100 | — | — |
| 2021-05-07 | $21.97 | $21.97 | 3,283,000 | — | — |
| 2021-05-06 | $22.09 | $22.09 | 985,600 | — | — |
| 2021-05-05 | $22.34 | $22.34 | 492,200 | — | — |
| 2021-05-04 | $22.89 | $22.89 | 936,600 | — | — |
| 2021-05-03 | $23.68 | $23.68 | 894,500 | — | — |
| 2021-04-30 | $23.70 | $23.70 | 442,300 | — | — |
| 2021-04-29 | $23.52 | $23.52 | 415,900 | — | — |
| 2021-04-28 | $23.55 | $23.55 | 548,400 | — | — |
| 2021-04-27 | $22.68 | $22.68 | 474,300 | — | — |
| 2021-04-26 | $22.72 | $22.72 | 543,900 | — | — |
| 2021-04-23 | $22.27 | $22.27 | 559,300 | — | — |
| 2021-04-22 | $21.85 | $21.85 | 531,400 | — | — |
| 2021-04-21 | $21.54 | $21.54 | 377,800 | — | — |
| 2021-04-20 | $21.12 | $21.12 | 577,100 | — | — |
| 2021-04-19 | $21.21 | $21.21 | 383,100 | — | — |
| 2021-04-16 | $21.70 | $21.70 | 393,200 | — | — |
| 2021-04-15 | $21.80 | $21.80 | 663,500 | — | — |
| 2021-04-14 | $21.35 | $21.35 | 490,900 | — | — |
| 2021-04-13 | $20.91 | $20.91 | 516,700 | — | — |
| 2021-04-12 | $21.01 | $21.01 | 331,500 | — | — |
| 2021-04-09 | $21.04 | $21.04 | 343,200 | — | — |
| 2021-04-08 | $21.18 | $21.18 | 354,600 | — | — |
| 2021-04-07 | $21.05 | $21.05 | 398,600 | — | — |
| 2021-04-06 | $21.45 | $21.45 | 254,600 | — | — |
| 2021-04-05 | $21.43 | $21.43 | 340,100 | — | — |
| 2021-04-01 | $21.00 | $21.00 | 578,700 | — | — |
| 2021-03-31 | $21.37 | $21.37 | 634,900 | — | — |
| 2021-03-30 | $21.66 | $21.66 | 2,192,100 | — | — |
| 2021-03-29 | $19.70 | $19.70 | 408,100 | — | — |
| 2021-03-26 | $19.80 | $19.80 | 491,200 | — | — |
| 2021-03-25 | $20.11 | $20.11 | 777,600 | — | — |
| 2021-03-24 | $20.02 | $20.02 | 862,600 | — | — |
| 2021-03-23 | $20.37 | $20.37 | 1,024,600 | — | — |
| 2021-03-22 | $20.49 | $20.49 | 561,600 | — | — |
| 2021-03-19 | $20.04 | $20.04 | 1,080,500 | — | — |
| 2021-03-18 | $19.51 | $19.51 | 717,800 | — | — |
| 2021-03-17 | $19.55 | $19.55 | 346,200 | — | — |
| 2021-03-16 | $19.36 | $19.36 | 280,200 | — | — |
| 2021-03-15 | $19.50 | $19.50 | 377,400 | — | — |
| 2021-03-12 | $19.65 | $19.65 | 595,200 | — | — |
| 2021-03-11 | $19.65 | $19.65 | 448,300 | — | — |
| 2021-03-10 | $19.39 | $19.39 | 394,200 | — | — |
| 2021-03-09 | $19.36 | $19.36 | 392,600 | — | — |
| 2021-03-08 | $19.12 | $19.12 | 424,200 | — | — |
| 2021-03-05 | $19.06 | $19.06 | 658,300 | — | — |
| 2021-03-04 | $18.48 | $18.48 | 761,100 | — | — |
| 2021-03-03 | $18.45 | $18.45 | 286,300 | — | — |
| 2021-03-02 | $18.31 | $18.31 | 441,600 | — | — |
| 2021-03-01 | $19.03 | $19.03 | 485,900 | — | — |
| 2021-02-26 | $18.68 | $18.68 | 762,500 | — | — |
| 2021-02-25 | $19.15 | $19.15 | 425,200 | — | — |
| 2021-02-24 | $19.66 | $19.66 | 412,100 | — | — |
| 2021-02-23 | $19.10 | $19.10 | 545,700 | — | — |
| 2021-02-22 | $19.30 | $19.30 | 276,500 | — | — |
| 2021-02-19 | $19.37 | $19.37 | 285,300 | — | — |
| 2021-02-18 | $19.33 | $19.33 | 304,300 | — | — |
| 2021-02-17 | $19.39 | $19.39 | 375,300 | — | — |
| 2021-02-16 | $19.70 | $19.70 | 468,700 | — | — |
| 2021-02-12 | $20.00 | $20.00 | 396,400 | — | — |
| 2021-02-11 | $19.99 | $19.99 | 583,200 | — | — |
| 2021-02-10 | $19.68 | $19.68 | 689,000 | — | — |
| 2021-02-09 | $19.78 | $19.78 | 675,800 | — | — |
| 2021-02-08 | $19.60 | $19.60 | 886,100 | — | — |
| 2021-02-05 | $18.80 | $18.80 | 909,300 | — | — |
| 2021-02-04 | $17.80 | $17.80 | 466,700 | — | — |
| 2021-02-03 | $17.28 | $17.28 | 470,000 | — | — |
| 2021-02-02 | $17.00 | $17.00 | 551,400 | — | — |
| 2021-02-01 | $16.93 | $16.93 | 859,300 | — | — |
| 2021-01-29 | $16.27 | $16.27 | 571,800 | — | — |
| 2021-01-28 | $16.04 | $16.04 | 625,100 | — | — |
| 2021-01-27 | $16.85 | $16.85 | 732,000 | — | — |
| 2021-01-26 | $16.68 | $16.68 | 484,000 | — | — |
| 2021-01-25 | $16.32 | $16.32 | 937,200 | — | — |
| 2021-01-22 | $15.96 | $15.96 | 526,700 | — | — |
| 2021-01-21 | $15.40 | $15.40 | 628,900 | — | — |
| 2021-01-20 | $15.38 | $15.38 | 345,300 | — | — |
| 2021-01-19 | $15.60 | $15.60 | 310,600 | — | — |
| 2021-01-15 | $15.43 | $15.43 | 308,000 | — | — |
| 2021-01-14 | $15.91 | $15.91 | 723,200 | — | — |
| 2021-01-13 | $15.70 | $15.70 | 579,700 | — | — |
| 2021-01-12 | $15.77 | $15.77 | 542,600 | — | — |
| 2021-01-11 | $14.89 | $14.89 | 649,600 | — | — |
| 2021-01-08 | $14.82 | $14.82 | 391,700 | — | — |
| 2021-01-07 | $14.76 | $14.76 | 319,500 | — | — |
| 2021-01-06 | $14.63 | $14.63 | 770,100 | — | — |
| 2021-01-05 | $13.99 | $13.99 | 427,200 | — | — |
| 2021-01-04 | $13.77 | $13.77 | 545,700 | — | — |