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
- 2018-07-19 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 | $30.36 | $30.36 | 6,100 | — | — |
| 2021-12-30 | $30.00 | $30.00 | 3,500 | — | — |
| 2021-12-29 | $29.99 | $29.99 | 9,100 | — | — |
| 2021-12-28 | $29.78 | $29.78 | 22,200 | — | — |
| 2021-12-27 | $29.63 | $29.63 | 14,700 | — | — |
| 2021-12-23 | $30.19 | $30.19 | 7,500 | — | — |
| 2021-12-22 | $29.84 | $29.84 | 23,100 | — | — |
| 2021-12-21 | $29.37 | $29.37 | 16,100 | — | — |
| 2021-12-20 | $29.36 | $29.36 | 8,100 | — | — |
| 2021-12-17 | $29.31 | $29.31 | 7,400 | — | — |
| 2021-12-16 | $29.90 | $29.90 | 7,100 | — | — |
| 2021-12-15 | $30.00 | $30.00 | 3,800 | — | — |
| 2021-12-14 | $30.27 | $30.27 | 1,600 | — | — |
| 2021-12-13 | $30.29 | $30.29 | 31,900 | — | — |
| 2021-12-10 | $30.39 | $30.39 | 2,700 | — | — |
| 2021-12-09 | $30.06 | $30.06 | 17,000 | — | — |
| 2021-12-08 | $30.01 | $30.01 | 12,300 | — | — |
| 2021-12-07 | $29.76 | $29.76 | 4,600 | — | — |
| 2021-12-06 | $29.60 | $29.60 | 6,600 | — | — |
| 2021-12-03 | $29.49 | $29.49 | 8,200 | — | — |
| 2021-12-02 | $29.50 | $29.50 | 6,300 | — | — |
| 2021-12-01 | $29.98 | $29.98 | 6,200 | — | — |
| 2021-11-30 | $29.98 | $29.98 | 9,400 | — | — |
| 2021-11-29 | $31.19 | $31.19 | 6,500 | — | — |
| 2021-11-26 | $30.90 | $30.90 | 700 | — | — |
| 2021-11-24 | $31.66 | $31.66 | 1,400 | — | — |
| 2021-11-23 | $31.67 | $31.67 | 6,400 | — | — |
| 2021-11-22 | $31.46 | $31.46 | 9,200 | — | — |
| 2021-11-19 | $31.34 | $31.34 | 6,200 | — | — |
| 2021-11-18 | $31.48 | $31.48 | 7,200 | — | — |
| 2021-11-17 | $31.24 | $31.24 | 8,000 | — | — |
| 2021-11-16 | $31.82 | $31.82 | 21,800 | — | — |
| 2021-11-15 | $31.29 | $31.29 | 2,400 | — | — |
| 2021-11-12 | $31.79 | $31.79 | 800 | — | — |
| 2021-11-11 | $30.40 | $30.40 | 36,000 | — | — |
| 2021-11-10 | $30.98 | $30.98 | 11,300 | — | — |
| 2021-11-09 | $30.90 | $30.90 | 5,900 | — | — |
| 2021-11-08 | $30.62 | $30.62 | 3,600 | — | — |
| 2021-11-05 | $30.99 | $30.99 | 54,800 | — | — |
| 2021-11-04 | $30.62 | $30.62 | 400 | — | — |
| 2021-11-03 | $30.62 | $30.62 | 13,500 | — | — |
| 2021-11-02 | $29.75 | $29.75 | 29,700 | — | — |
| 2021-11-01 | $29.47 | $29.47 | 10,400 | — | — |
| 2021-10-29 | $29.02 | $29.02 | 800 | — | — |
| 2021-10-28 | $29.13 | $29.13 | 2,700 | — | — |
| 2021-10-27 | $28.93 | $28.93 | 5,600 | — | — |
| 2021-10-26 | $29.19 | $29.19 | 12,200 | — | — |
| 2021-10-25 | $28.99 | $28.99 | 8,400 | — | — |
| 2021-10-22 | $29.47 | $29.47 | 30,500 | — | — |
| 2021-10-21 | $29.32 | $29.32 | 8,500 | — | — |
| 2021-10-20 | $29.26 | $29.26 | 8,300 | — | — |
| 2021-10-19 | $29.05 | $29.05 | 2,400 | — | — |
| 2021-10-18 | $28.69 | $28.69 | 5,100 | — | — |
| 2021-10-15 | $28.13 | $28.13 | 27,200 | — | — |
| 2021-10-14 | $28.66 | $28.66 | 2,200 | — | — |
| 2021-10-13 | $28.06 | $28.06 | 900 | — | — |
| 2021-10-12 | $28.45 | $28.45 | 2,900 | — | — |
| 2021-10-11 | $28.77 | $28.77 | 0 | — | — |
| 2021-10-08 | $28.77 | $28.77 | 4,200 | — | — |
| 2021-10-07 | $29.00 | $29.00 | 11,200 | — | — |
| 2021-10-06 | $28.98 | $28.98 | 1,200 | — | — |
| 2021-10-05 | $29.50 | $29.50 | 7,600 | — | — |
| 2021-10-04 | $29.18 | $29.18 | 9,700 | — | — |
| 2021-10-01 | $29.06 | $29.06 | 9,000 | — | — |
| 2021-09-30 | $28.85 | $28.85 | 3,500 | — | — |
| 2021-09-29 | $28.41 | $28.41 | 1,600 | — | — |
| 2021-09-28 | $29.00 | $29.00 | 15,600 | — | — |
| 2021-09-27 | $29.40 | $29.40 | 2,000 | — | — |
| 2021-09-24 | $28.87 | $28.87 | 900 | — | — |
| 2021-09-23 | $29.06 | $29.06 | 12,700 | — | — |
| 2021-09-22 | $28.83 | $28.83 | 17,200 | — | — |
| 2021-09-21 | $28.04 | $28.04 | 15,700 | — | — |
| 2021-09-20 | $28.22 | $28.22 | 5,800 | — | — |
| 2021-09-17 | $29.02 | $29.02 | 19,800 | — | — |
| 2021-09-16 | $27.05 | $27.05 | 10,400 | — | — |
| 2021-09-15 | $26.64 | $26.64 | 5,400 | — | — |
| 2021-09-14 | $26.63 | $26.63 | 19,700 | — | — |
| 2021-09-13 | $26.70 | $26.70 | 3,500 | — | — |
| 2021-09-10 | $26.66 | $26.66 | 3,000 | — | — |
| 2021-09-09 | $26.92 | $26.92 | 2,100 | — | — |
| 2021-09-08 | $26.69 | $26.69 | 1,500 | — | — |
| 2021-09-07 | $26.82 | $26.82 | 4,900 | — | — |
| 2021-09-03 | $27.00 | $27.00 | 2,500 | — | — |
| 2021-09-02 | $27.33 | $27.33 | 1,200 | — | — |
| 2021-09-01 | $27.48 | $27.48 | 14,800 | — | — |
| 2021-08-31 | $27.06 | $27.06 | 7,400 | — | — |
| 2021-08-30 | $27.15 | $27.15 | 10,900 | — | — |
| 2021-08-27 | $27.28 | $27.28 | 11,700 | — | — |
| 2021-08-26 | $27.10 | $27.10 | 8,700 | — | — |
| 2021-08-25 | $28.20 | $28.20 | 15,900 | — | — |
| 2021-08-24 | $27.61 | $27.61 | 14,200 | — | — |
| 2021-08-23 | $26.92 | $26.92 | 2,900 | — | — |
| 2021-08-20 | $27.00 | $27.00 | 6,600 | — | — |
| 2021-08-19 | $26.88 | $26.88 | 9,400 | — | — |
| 2021-08-18 | $26.94 | $26.94 | 32,800 | — | — |
| 2021-08-17 | $26.39 | $26.39 | 9,700 | — | — |
| 2021-08-16 | $26.46 | $26.46 | 3,100 | — | — |
| 2021-08-13 | $26.15 | $26.15 | 1,000 | — | — |
| 2021-08-12 | $26.16 | $26.16 | 8,800 | — | — |
| 2021-08-11 | $26.50 | $26.50 | 5,300 | — | — |
| 2021-08-10 | $26.32 | $26.32 | 10,500 | — | — |
| 2021-08-09 | $26.49 | $26.49 | 2,400 | — | — |
| 2021-08-06 | $26.71 | $26.71 | 122,900 | — | — |
| 2021-08-05 | $25.94 | $25.94 | 8,600 | — | — |
| 2021-08-04 | $25.75 | $25.75 | 2,600 | — | — |
| 2021-08-03 | $26.43 | $26.43 | 7,800 | — | — |
| 2021-08-02 | $26.35 | $26.35 | 6,700 | — | — |
| 2021-07-30 | $25.92 | $25.92 | 9,900 | — | — |
| 2021-07-29 | $26.37 | $26.37 | 11,900 | — | — |
| 2021-07-28 | $26.38 | $26.38 | 10,000 | — | — |
| 2021-07-27 | $26.63 | $26.63 | 12,600 | — | — |
| 2021-07-26 | $26.51 | $26.51 | 6,500 | — | — |
| 2021-07-23 | $26.78 | $26.78 | 7,200 | — | — |
| 2021-07-22 | $26.06 | $26.06 | 6,700 | — | — |
| 2021-07-21 | $26.46 | $26.46 | 10,200 | — | — |
| 2021-07-20 | $26.00 | $26.00 | 26,600 | — | — |
| 2021-07-19 | $25.00 | $25.00 | 26,300 | — | — |
| 2021-07-16 | $24.86 | $24.86 | 12,700 | — | — |
| 2021-07-15 | $25.10 | $25.10 | 6,700 | — | — |
| 2021-07-14 | $24.90 | $24.90 | 7,300 | — | — |
| 2021-07-13 | $25.01 | $25.01 | 10,400 | — | — |
| 2021-07-12 | $25.05 | $25.05 | 8,200 | — | — |
| 2021-07-09 | $24.72 | $24.72 | 17,900 | — | — |
| 2021-07-08 | $24.62 | $24.62 | 14,500 | — | — |
| 2021-07-07 | $25.71 | $25.71 | 22,600 | — | — |
| 2021-07-06 | $25.85 | $25.85 | 17,500 | — | — |
| 2021-07-02 | $26.40 | $26.40 | 23,000 | — | — |
| 2021-07-01 | $26.15 | $26.15 | 10,900 | — | — |
| 2021-06-30 | $25.89 | $25.89 | 14,800 | — | — |
| 2021-06-29 | $25.82 | $25.82 | 18,600 | — | — |
| 2021-06-28 | $26.00 | $26.00 | 27,400 | — | — |
| 2021-06-25 | $26.62 | $26.62 | 739,700 | — | — |
| 2021-06-24 | $26.37 | $26.37 | 66,300 | — | — |
| 2021-06-23 | $26.56 | $26.56 | 88,400 | — | — |
| 2021-06-22 | $26.80 | $26.80 | 45,400 | — | — |
| 2021-06-21 | $26.99 | $26.99 | 40,100 | — | — |
| 2021-06-18 | $26.68 | $26.68 | 80,600 | — | — |
| 2021-06-17 | $27.50 | $27.50 | 63,200 | — | — |
| 2021-06-16 | $27.23 | $27.23 | 56,700 | — | — |
| 2021-06-15 | $26.78 | $26.78 | 38,800 | — | — |
| 2021-06-14 | $26.63 | $26.63 | 33,700 | — | — |
| 2021-06-11 | $26.60 | $26.60 | 14,900 | — | — |
| 2021-06-10 | $26.40 | $26.40 | 15,500 | — | — |
| 2021-06-09 | $27.05 | $27.05 | 45,400 | — | — |
| 2021-06-08 | $27.81 | $27.81 | 26,100 | — | — |
| 2021-06-07 | $28.86 | $28.86 | 25,300 | — | — |
| 2021-06-04 | $28.75 | $28.75 | 14,000 | — | — |
| 2021-06-03 | $28.80 | $28.80 | 21,200 | — | — |
| 2021-06-02 | $28.97 | $28.97 | 23,500 | — | — |
| 2021-06-01 | $28.13 | $28.13 | 27,600 | — | — |
| 2021-05-28 | $27.75 | $27.75 | 10,800 | — | — |
| 2021-05-27 | $27.94 | $27.94 | 13,600 | — | — |
| 2021-05-26 | $27.70 | $27.70 | 18,500 | — | — |
| 2021-05-25 | $26.99 | $26.99 | 27,300 | — | — |
| 2021-05-24 | $27.69 | $27.69 | 21,500 | — | — |
| 2021-05-21 | $28.30 | $28.30 | 16,900 | — | — |
| 2021-05-20 | $27.59 | $27.59 | 38,200 | — | — |
| 2021-05-19 | $26.82 | $26.82 | 24,000 | — | — |
| 2021-05-18 | $26.62 | $26.62 | 22,600 | — | — |
| 2021-05-17 | $26.73 | $26.73 | 12,800 | — | — |
| 2021-05-14 | $26.90 | $26.90 | 13,800 | — | — |
| 2021-05-13 | $26.45 | $26.45 | 19,900 | — | — |
| 2021-05-12 | $26.15 | $26.15 | 29,000 | — | — |
| 2021-05-11 | $26.50 | $26.50 | 20,800 | — | — |
| 2021-05-10 | $26.53 | $26.53 | 22,100 | — | — |
| 2021-05-07 | $26.74 | $26.74 | 38,600 | — | — |
| 2021-05-06 | $26.50 | $26.50 | 15,000 | — | — |
| 2021-05-05 | $26.55 | $26.55 | 23,300 | — | — |
| 2021-05-04 | $26.05 | $26.05 | 21,100 | — | — |
| 2021-05-03 | $26.10 | $26.10 | 20,400 | — | — |
| 2021-04-30 | $25.67 | $25.67 | 24,000 | — | — |
| 2021-04-29 | $25.42 | $25.42 | 11,800 | — | — |
| 2021-04-28 | $25.51 | $25.51 | 23,200 | — | — |
| 2021-04-27 | $25.70 | $25.70 | 22,600 | — | — |
| 2021-04-26 | $25.30 | $25.30 | 23,000 | — | — |
| 2021-04-23 | $24.55 | $24.55 | 17,800 | — | — |
| 2021-04-22 | $25.36 | $25.36 | 10,400 | — | — |
| 2021-04-21 | $26.09 | $26.09 | 12,000 | — | — |
| 2021-04-20 | $26.09 | $26.09 | 15,300 | — | — |
| 2021-04-19 | $26.00 | $26.00 | 18,600 | — | — |
| 2021-04-16 | $26.59 | $26.59 | 13,200 | — | — |
| 2021-04-15 | $26.50 | $26.50 | 14,000 | — | — |
| 2021-04-14 | $26.26 | $26.26 | 12,000 | — | — |
| 2021-04-13 | $26.17 | $26.17 | 13,600 | — | — |
| 2021-04-12 | $26.22 | $26.22 | 21,400 | — | — |
| 2021-04-09 | $25.88 | $25.88 | 12,200 | — | — |
| 2021-04-08 | $26.30 | $26.30 | 20,200 | — | — |
| 2021-04-07 | $25.53 | $25.53 | 19,400 | — | — |
| 2021-04-06 | $26.38 | $26.38 | 20,300 | — | — |
| 2021-04-05 | $26.87 | $26.87 | 18,300 | — | — |
| 2021-04-01 | $26.97 | $26.97 | 97,900 | — | — |
| 2021-03-31 | $25.01 | $25.01 | 68,400 | — | — |
| 2021-03-30 | $28.59 | $28.59 | 48,000 | — | — |
| 2021-03-29 | $29.47 | $29.47 | 128,400 | — | — |
| 2021-03-26 | $28.90 | $28.90 | 89,600 | — | — |
| 2021-03-25 | $27.38 | $27.38 | 71,000 | — | — |
| 2021-03-24 | $25.83 | $25.83 | 28,400 | — | — |
| 2021-03-23 | $25.29 | $25.29 | 22,800 | — | — |
| 2021-03-22 | $24.99 | $24.99 | 22,500 | — | — |
| 2021-03-19 | $25.26 | $25.26 | 121,700 | — | — |
| 2021-03-18 | $23.56 | $23.56 | 27,500 | — | — |
| 2021-03-17 | $23.15 | $23.15 | 20,700 | — | — |
| 2021-03-16 | $23.38 | $23.38 | 18,300 | — | — |
| 2021-03-15 | $23.49 | $23.49 | 47,000 | — | — |
| 2021-03-12 | $23.22 | $23.22 | 27,100 | — | — |
| 2021-03-11 | $22.75 | $22.75 | 20,000 | — | — |
| 2021-03-10 | $22.77 | $22.77 | 34,500 | — | — |
| 2021-03-09 | $22.21 | $22.21 | 23,800 | — | — |
| 2021-03-08 | $21.56 | $21.56 | 19,400 | — | — |
| 2021-03-05 | $21.21 | $21.21 | 20,800 | — | — |
| 2021-03-04 | $20.37 | $20.37 | 32,300 | — | — |
| 2021-03-03 | $19.79 | $19.79 | 12,800 | — | — |
| 2021-03-02 | $19.12 | $19.12 | 10,100 | — | — |
| 2021-03-01 | $18.94 | $18.94 | 14,400 | — | — |
| 2021-02-26 | $18.25 | $18.25 | 10,200 | — | — |
| 2021-02-25 | $18.51 | $18.51 | 8,600 | — | — |
| 2021-02-24 | $18.51 | $18.51 | 4,600 | — | — |
| 2021-02-23 | $18.19 | $18.19 | 24,500 | — | — |
| 2021-02-22 | $18.56 | $18.56 | 12,900 | — | — |
| 2021-02-19 | $18.46 | $18.46 | 9,300 | — | — |
| 2021-02-18 | $18.52 | $18.52 | 11,400 | — | — |
| 2021-02-17 | $18.52 | $18.52 | 5,500 | — | — |
| 2021-02-16 | $18.50 | $18.50 | 21,900 | — | — |
| 2021-02-12 | $18.43 | $18.43 | 8,600 | — | — |
| 2021-02-11 | $18.60 | $18.60 | 11,900 | — | — |
| 2021-02-10 | $18.50 | $18.50 | 9,800 | — | — |
| 2021-02-09 | $18.90 | $18.90 | 9,700 | — | — |
| 2021-02-08 | $19.45 | $19.45 | 13,900 | — | — |
| 2021-02-05 | $18.81 | $18.81 | 5,400 | — | — |
| 2021-02-04 | $18.77 | $18.77 | 13,100 | — | — |
| 2021-02-03 | $18.36 | $18.36 | 6,900 | — | — |
| 2021-02-02 | $18.25 | $18.25 | 14,100 | — | — |
| 2021-02-01 | $18.04 | $18.04 | 23,000 | — | — |
| 2021-01-29 | $18.47 | $18.47 | 12,800 | — | — |
| 2021-01-28 | $19.42 | $19.42 | 16,000 | — | — |
| 2021-01-27 | $19.04 | $19.04 | 15,700 | — | — |
| 2021-01-26 | $19.41 | $19.41 | 12,600 | — | — |
| 2021-01-25 | $19.03 | $19.03 | 14,700 | — | — |
| 2021-01-22 | $19.46 | $19.46 | 22,000 | — | — |
| 2021-01-21 | $19.38 | $19.38 | 11,400 | — | — |
| 2021-01-20 | $19.77 | $19.77 | 5,900 | — | — |
| 2021-01-19 | $20.00 | $20.00 | 16,500 | — | — |
| 2021-01-15 | $20.21 | $20.21 | 11,000 | — | — |
| 2021-01-14 | $20.50 | $20.50 | 11,100 | — | — |
| 2021-01-13 | $20.07 | $20.07 | 21,200 | — | — |
| 2021-01-12 | $20.79 | $20.79 | 16,800 | — | — |
| 2021-01-11 | $21.00 | $21.00 | 13,500 | — | — |
| 2021-01-08 | $21.24 | $21.24 | 11,800 | — | — |
| 2021-01-07 | $22.00 | $22.00 | 13,200 | — | — |
| 2021-01-06 | $21.00 | $21.00 | 14,800 | — | — |
| 2021-01-05 | $19.76 | $19.76 | 33,000 | — | — |
| 2021-01-04 | $19.62 | $19.62 | 6,400 | — | — |