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
- 2010-08-12 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 | $27.71 | $27.71 | 73,000 | — | — |
| 2021-12-30 | $28.43 | $28.43 | 153,500 | — | — |
| 2021-12-29 | $27.74 | $27.74 | 174,800 | — | — |
| 2021-12-28 | $28.36 | $28.36 | 148,600 | — | — |
| 2021-12-27 | $28.99 | $28.99 | 155,900 | — | — |
| 2021-12-23 | $28.31 | $28.31 | 135,700 | — | — |
| 2021-12-22 | $28.52 | $28.52 | 113,100 | — | — |
| 2021-12-21 | $28.50 | $28.50 | 273,800 | — | — |
| 2021-12-20 | $26.78 | $26.78 | 246,800 | — | — |
| 2021-12-17 | $26.93 | $26.93 | 624,800 | — | — |
| 2021-12-16 | $26.76 | $26.76 | 333,100 | — | — |
| 2021-12-15 | $27.46 | $27.46 | 345,400 | — | — |
| 2021-12-14 | $27.28 | $27.28 | 372,400 | — | — |
| 2021-12-13 | $27.10 | $27.10 | 506,400 | — | — |
| 2021-12-10 | $28.69 | $28.69 | 1,535,200 | — | — |
| 2021-12-09 | $29.01 | $29.01 | 440,600 | — | — |
| 2021-12-08 | $28.90 | $28.90 | 422,100 | — | — |
| 2021-12-07 | $27.18 | $27.18 | 666,100 | — | — |
| 2021-12-06 | $26.16 | $26.16 | 479,500 | — | — |
| 2021-12-03 | $24.61 | $24.61 | 1,176,200 | — | — |
| 2021-12-02 | $25.80 | $25.80 | 519,700 | — | — |
| 2021-12-01 | $24.91 | $24.91 | 875,000 | — | — |
| 2021-11-30 | $24.35 | $24.35 | 864,800 | — | — |
| 2021-11-29 | $25.53 | $25.53 | 816,200 | — | — |
| 2021-11-26 | $26.33 | $26.33 | 380,700 | — | — |
| 2021-11-24 | $29.00 | $29.00 | 533,900 | — | — |
| 2021-11-23 | $30.02 | $30.02 | 451,500 | — | — |
| 2021-11-22 | $31.81 | $31.81 | 355,400 | — | — |
| 2021-11-19 | $33.01 | $33.01 | 459,700 | — | — |
| 2021-11-18 | $33.94 | $33.94 | 253,400 | — | — |
| 2021-11-17 | $34.00 | $34.00 | 1,107,600 | — | — |
| 2021-11-16 | $34.14 | $34.14 | 532,200 | — | — |
| 2021-11-15 | $34.02 | $34.02 | 224,800 | — | — |
| 2021-11-12 | $33.58 | $33.58 | 81,500 | — | — |
| 2021-11-11 | $33.07 | $33.07 | 136,000 | — | — |
| 2021-11-10 | $32.87 | $32.87 | 550,800 | — | — |
| 2021-11-09 | $34.09 | $34.09 | 366,500 | — | — |
| 2021-11-08 | $35.47 | $35.47 | 392,100 | — | — |
| 2021-11-05 | $34.97 | $34.97 | 604,600 | — | — |
| 2021-11-04 | $32.47 | $32.47 | 166,200 | — | — |
| 2021-11-03 | $32.75 | $32.75 | 349,300 | — | — |
| 2021-11-02 | $32.67 | $32.67 | 423,300 | — | — |
| 2021-11-01 | $32.97 | $32.97 | 1,492,800 | — | — |
| 2021-10-29 | $31.67 | $31.67 | 839,900 | — | — |
| 2021-10-28 | $34.61 | $34.61 | 496,200 | — | — |
| 2021-10-27 | $32.55 | $32.55 | 1,260,300 | — | — |
| 2021-10-26 | $28.52 | $28.52 | 387,700 | — | — |
| 2021-10-25 | $27.61 | $27.61 | 281,300 | — | — |
| 2021-10-22 | $26.79 | $26.79 | 336,000 | — | — |
| 2021-10-21 | $27.90 | $27.90 | 404,600 | — | — |
| 2021-10-20 | $29.91 | $29.91 | 125,400 | — | — |
| 2021-10-19 | $30.57 | $30.57 | 157,800 | — | — |
| 2021-10-18 | $30.65 | $30.65 | 328,800 | — | — |
| 2021-10-15 | $30.80 | $30.80 | 785,100 | — | — |
| 2021-10-14 | $31.35 | $31.35 | 714,300 | — | — |
| 2021-10-13 | $30.50 | $30.50 | 354,000 | — | — |
| 2021-10-12 | $30.64 | $30.64 | 397,500 | — | — |
| 2021-10-11 | $31.64 | $31.64 | 386,700 | — | — |
| 2021-10-08 | $31.20 | $31.20 | 262,400 | — | — |
| 2021-10-07 | $29.54 | $29.54 | 316,800 | — | — |
| 2021-10-06 | $28.19 | $28.19 | 461,000 | — | — |
| 2021-10-05 | $28.71 | $28.71 | 254,500 | — | — |
| 2021-10-04 | $27.81 | $27.81 | 286,100 | — | — |
| 2021-10-01 | $27.55 | $27.55 | 237,800 | — | — |
| 2021-09-30 | $27.19 | $27.19 | 457,100 | — | — |
| 2021-09-29 | $25.77 | $25.77 | 271,600 | — | — |
| 2021-09-28 | $25.81 | $25.81 | 200,300 | — | — |
| 2021-09-27 | $26.19 | $26.19 | 259,400 | — | — |
| 2021-09-24 | $26.30 | $26.30 | 548,900 | — | — |
| 2021-09-23 | $26.04 | $26.04 | 256,700 | — | — |
| 2021-09-22 | $25.01 | $25.01 | 258,400 | — | — |
| 2021-09-21 | $23.73 | $23.73 | 185,400 | — | — |
| 2021-09-20 | $23.95 | $23.95 | 393,500 | — | — |
| 2021-09-17 | $24.16 | $24.16 | 461,900 | — | — |
| 2021-09-16 | $24.38 | $24.38 | 305,100 | — | — |
| 2021-09-15 | $24.82 | $24.82 | 220,400 | — | — |
| 2021-09-14 | $24.86 | $24.86 | 234,000 | — | — |
| 2021-09-13 | $24.94 | $24.94 | 412,800 | — | — |
| 2021-09-10 | $24.70 | $24.70 | 344,700 | — | — |
| 2021-09-09 | $25.42 | $25.42 | 822,800 | — | — |
| 2021-09-08 | $26.00 | $26.00 | 292,700 | — | — |
| 2021-09-07 | $26.66 | $26.66 | 207,500 | — | — |
| 2021-09-03 | $26.27 | $26.27 | 145,300 | — | — |
| 2021-09-02 | $26.52 | $26.52 | 165,800 | — | — |
| 2021-09-01 | $26.68 | $26.68 | 517,100 | — | — |
| 2021-08-31 | $25.82 | $25.82 | 198,200 | — | — |
| 2021-08-30 | $25.44 | $25.44 | 207,400 | — | — |
| 2021-08-27 | $25.84 | $25.84 | 312,300 | — | — |
| 2021-08-26 | $25.58 | $25.58 | 195,500 | — | — |
| 2021-08-25 | $26.07 | $26.07 | 493,300 | — | — |
| 2021-08-24 | $25.92 | $25.92 | 524,100 | — | — |
| 2021-08-23 | $25.89 | $25.89 | 460,100 | — | — |
| 2021-08-20 | $24.84 | $24.84 | 593,300 | — | — |
| 2021-08-19 | $25.18 | $25.18 | 259,700 | — | — |
| 2021-08-18 | $25.65 | $25.65 | 295,600 | — | — |
| 2021-08-17 | $26.12 | $26.12 | 311,300 | — | — |
| 2021-08-16 | $26.46 | $26.46 | 426,700 | — | — |
| 2021-08-13 | $27.00 | $27.00 | 176,500 | — | — |
| 2021-08-12 | $27.73 | $27.73 | 249,500 | — | — |
| 2021-08-11 | $27.94 | $27.94 | 308,200 | — | — |
| 2021-08-10 | $27.00 | $27.00 | 227,700 | — | — |
| 2021-08-09 | $28.20 | $28.20 | 166,000 | — | — |
| 2021-08-06 | $28.45 | $28.45 | 214,200 | — | — |
| 2021-08-05 | $27.85 | $27.85 | 251,600 | — | — |
| 2021-08-04 | $27.01 | $27.01 | 227,700 | — | — |
| 2021-08-03 | $26.74 | $26.74 | 316,700 | — | — |
| 2021-08-02 | $28.15 | $28.15 | 174,600 | — | — |
| 2021-07-30 | $28.46 | $28.46 | 438,500 | — | — |
| 2021-07-29 | $29.98 | $29.98 | 344,100 | — | — |
| 2021-07-28 | $28.72 | $28.72 | 429,900 | — | — |
| 2021-07-27 | $28.56 | $28.56 | 390,300 | — | — |
| 2021-07-26 | $28.64 | $28.64 | 244,700 | — | — |
| 2021-07-23 | $28.48 | $28.48 | 127,900 | — | — |
| 2021-07-22 | $28.85 | $28.85 | 244,100 | — | — |
| 2021-07-21 | $28.87 | $28.87 | 265,500 | — | — |
| 2021-07-20 | $27.09 | $27.09 | 223,700 | — | — |
| 2021-07-19 | $26.64 | $26.64 | 671,500 | — | — |
| 2021-07-16 | $27.51 | $27.51 | 677,400 | — | — |
| 2021-07-15 | $28.75 | $28.75 | 381,500 | — | — |
| 2021-07-14 | $30.30 | $30.30 | 733,700 | — | — |
| 2021-07-13 | $31.14 | $31.14 | 351,400 | — | — |
| 2021-07-12 | $30.16 | $30.16 | 120,100 | — | — |
| 2021-07-09 | $30.12 | $30.12 | 171,000 | — | — |
| 2021-07-08 | $28.92 | $28.92 | 249,600 | — | — |
| 2021-07-07 | $28.76 | $28.76 | 428,300 | — | — |
| 2021-07-06 | $29.84 | $29.84 | 336,100 | — | — |
| 2021-07-02 | $29.86 | $29.86 | 238,600 | — | — |
| 2021-07-01 | $29.81 | $29.81 | 195,200 | — | — |
| 2021-06-30 | $30.05 | $30.05 | 390,300 | — | — |
| 2021-06-29 | $31.14 | $31.14 | 387,000 | — | — |
| 2021-06-28 | $31.17 | $31.17 | 381,900 | — | — |
| 2021-06-25 | $31.63 | $31.63 | 309,300 | — | — |
| 2021-06-24 | $32.78 | $32.78 | 509,500 | — | — |
| 2021-06-23 | $31.99 | $31.99 | 612,500 | — | — |
| 2021-06-22 | $31.00 | $31.00 | 435,700 | — | — |
| 2021-06-21 | $29.99 | $29.99 | 361,600 | — | — |
| 2021-06-18 | $29.07 | $29.07 | 610,200 | — | — |
| 2021-06-17 | $30.59 | $30.59 | 539,900 | — | — |
| 2021-06-16 | $29.63 | $29.63 | 654,800 | — | — |
| 2021-06-15 | $28.62 | $28.62 | 349,100 | — | — |
| 2021-06-14 | $28.72 | $28.72 | 518,700 | — | — |
| 2021-06-11 | $29.00 | $29.00 | 1,020,900 | — | — |
| 2021-06-10 | $28.39 | $28.39 | 416,300 | — | — |
| 2021-06-09 | $28.64 | $28.64 | 684,300 | — | — |
| 2021-06-08 | $28.45 | $28.45 | 900,400 | — | — |
| 2021-06-07 | $26.61 | $26.61 | 638,100 | — | — |
| 2021-06-04 | $27.51 | $27.51 | 284,500 | — | — |
| 2021-06-03 | $28.29 | $28.29 | 655,200 | — | — |
| 2021-06-02 | $28.36 | $28.36 | 2,877,900 | — | — |
| 2021-06-01 | $27.75 | $27.75 | 696,100 | — | — |
| 2021-05-28 | $27.50 | $27.50 | 624,600 | — | — |
| 2021-05-27 | $27.38 | $27.38 | 921,200 | — | — |
| 2021-05-26 | $27.19 | $27.19 | 463,800 | — | — |
| 2021-05-25 | $26.46 | $26.46 | 492,200 | — | — |
| 2021-05-24 | $25.86 | $25.86 | 240,900 | — | — |
| 2021-05-21 | $25.88 | $25.88 | 247,800 | — | — |
| 2021-05-20 | $26.28 | $26.28 | 212,800 | — | — |
| 2021-05-19 | $25.34 | $25.34 | 179,000 | — | — |
| 2021-05-18 | $25.29 | $25.29 | 1,309,400 | — | — |
| 2021-05-17 | $25.01 | $25.01 | 282,000 | — | — |
| 2021-05-14 | $24.63 | $24.63 | 286,100 | — | — |
| 2021-05-13 | $23.61 | $23.61 | 303,200 | — | — |
| 2021-05-12 | $24.36 | $24.36 | 1,230,900 | — | — |
| 2021-05-11 | $25.07 | $25.07 | 487,400 | — | — |
| 2021-05-10 | $24.99 | $24.99 | 320,200 | — | — |
| 2021-05-07 | $25.64 | $25.64 | 168,900 | — | — |
| 2021-05-06 | $24.99 | $24.99 | 475,900 | — | — |
| 2021-05-05 | $25.26 | $25.26 | 441,400 | — | — |
| 2021-05-04 | $26.51 | $26.51 | 610,000 | — | — |
| 2021-05-03 | $26.96 | $26.96 | 329,700 | — | — |
| 2021-04-30 | $27.42 | $27.42 | 711,600 | — | — |
| 2021-04-29 | $28.02 | $28.02 | 374,700 | — | — |
| 2021-04-28 | $27.56 | $27.56 | 285,000 | — | — |
| 2021-04-27 | $27.54 | $27.54 | 564,400 | — | — |
| 2021-04-26 | $27.03 | $27.03 | 467,600 | — | — |
| 2021-04-23 | $26.25 | $26.25 | 505,700 | — | — |
| 2021-04-22 | $26.28 | $26.28 | 678,600 | — | — |
| 2021-04-21 | $25.06 | $25.06 | 487,000 | — | — |
| 2021-04-20 | $24.51 | $24.51 | 1,144,800 | — | — |
| 2021-04-19 | $25.70 | $25.70 | 663,100 | — | — |
| 2021-04-16 | $26.35 | $26.35 | 437,600 | — | — |
| 2021-04-15 | $26.05 | $26.05 | 672,200 | — | — |
| 2021-04-14 | $28.27 | $28.27 | 158,300 | — | — |
| 2021-04-13 | $27.99 | $27.99 | 518,800 | — | — |
| 2021-04-12 | $28.25 | $28.25 | 631,600 | — | — |
| 2021-04-09 | $30.28 | $30.28 | 204,400 | — | — |
| 2021-04-08 | $29.83 | $29.83 | 340,300 | — | — |
| 2021-04-07 | $29.93 | $29.93 | 401,900 | — | — |
| 2021-04-06 | $30.89 | $30.89 | 581,600 | — | — |
| 2021-04-05 | $31.37 | $31.37 | 346,500 | — | — |
| 2021-04-01 | $32.08 | $32.08 | 287,900 | — | — |
| 2021-03-31 | $31.58 | $31.58 | 377,300 | — | — |
| 2021-03-30 | $31.28 | $31.28 | 126,400 | — | — |
| 2021-03-29 | $30.47 | $30.47 | 263,800 | — | — |
| 2021-03-26 | $32.17 | $32.17 | 223,800 | — | — |
| 2021-03-25 | $31.38 | $31.38 | 365,500 | — | — |
| 2021-03-24 | $30.32 | $30.32 | 846,500 | — | — |
| 2021-03-23 | $33.10 | $33.10 | 431,600 | — | — |
| 2021-03-22 | $35.04 | $35.04 | 775,900 | — | — |
| 2021-03-19 | $36.58 | $36.58 | 567,800 | — | — |
| 2021-03-18 | $36.65 | $36.65 | 581,900 | — | — |
| 2021-03-17 | $38.40 | $38.40 | 536,700 | — | — |
| 2021-03-16 | $37.97 | $37.97 | 769,100 | — | — |
| 2021-03-15 | $38.17 | $38.17 | 819,900 | — | — |
| 2021-03-12 | $37.01 | $37.01 | 558,600 | — | — |
| 2021-03-11 | $36.26 | $36.26 | 614,800 | — | — |
| 2021-03-10 | $33.69 | $33.69 | 368,000 | — | — |
| 2021-03-09 | $33.00 | $33.00 | 551,100 | — | — |
| 2021-03-08 | $31.03 | $31.03 | 652,100 | — | — |
| 2021-03-05 | $32.17 | $32.17 | 1,487,300 | — | — |
| 2021-03-04 | $32.17 | $32.17 | 786,500 | — | — |
| 2021-03-03 | $34.70 | $34.70 | 1,000,600 | — | — |
| 2021-03-02 | $35.84 | $35.84 | 2,359,100 | — | — |
| 2021-03-01 | $35.90 | $35.90 | 1,575,200 | — | — |
| 2021-02-26 | $33.55 | $33.55 | 974,600 | — | — |
| 2021-02-25 | $30.33 | $30.33 | 341,400 | — | — |
| 2021-02-24 | $31.70 | $31.70 | 353,500 | — | — |
| 2021-02-23 | $31.86 | $31.86 | 939,500 | — | — |
| 2021-02-22 | $32.28 | $32.28 | 711,200 | — | — |
| 2021-02-19 | $32.98 | $32.98 | 854,200 | — | — |
| 2021-02-18 | $29.94 | $29.94 | 920,900 | — | — |
| 2021-02-17 | $29.80 | $29.80 | 763,100 | — | — |
| 2021-02-16 | $29.95 | $29.95 | 716,500 | — | — |
| 2021-02-12 | $29.68 | $29.68 | 249,200 | — | — |
| 2021-02-11 | $30.27 | $30.27 | 200,400 | — | — |
| 2021-02-10 | $31.30 | $31.30 | 529,800 | — | — |
| 2021-02-09 | $30.82 | $30.82 | 822,200 | — | — |
| 2021-02-08 | $29.92 | $29.92 | 719,900 | — | — |
| 2021-02-05 | $28.56 | $28.56 | 1,803,300 | — | — |
| 2021-02-04 | $28.19 | $28.19 | 2,069,300 | — | — |
| 2021-02-03 | $31.58 | $31.58 | 382,200 | — | — |
| 2021-02-02 | $30.85 | $30.85 | 296,600 | — | — |
| 2021-02-01 | $30.29 | $30.29 | 257,200 | — | — |
| 2021-01-29 | $28.53 | $28.53 | 332,700 | — | — |
| 2021-01-28 | $30.43 | $30.43 | 298,700 | — | — |
| 2021-01-27 | $29.47 | $29.47 | 372,000 | — | — |
| 2021-01-26 | $29.94 | $29.94 | 243,900 | — | — |
| 2021-01-25 | $31.04 | $31.04 | 415,100 | — | — |
| 2021-01-22 | $31.27 | $31.27 | 528,300 | — | — |
| 2021-01-21 | $31.59 | $31.59 | 324,000 | — | — |
| 2021-01-20 | $31.53 | $31.53 | 347,500 | — | — |
| 2021-01-19 | $31.15 | $31.15 | 421,200 | — | — |
| 2021-01-15 | $30.92 | $30.92 | 238,700 | — | — |
| 2021-01-14 | $31.46 | $31.46 | 255,300 | — | — |
| 2021-01-13 | $30.11 | $30.11 | 141,000 | — | — |
| 2021-01-12 | $30.40 | $30.40 | 475,200 | — | — |
| 2021-01-11 | $28.73 | $28.73 | 191,900 | — | — |
| 2021-01-08 | $28.72 | $28.72 | 294,900 | — | — |
| 2021-01-07 | $29.51 | $29.51 | 261,400 | — | — |
| 2021-01-06 | $28.78 | $28.78 | 327,600 | — | — |
| 2021-01-05 | $28.87 | $28.87 | 324,400 | — | — |
| 2021-01-04 | $28.11 | $28.11 | 524,400 | — | — |