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
- 2000-09-27 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 | $27.63 | $68.70 | 179,000 | — | — |
| 2021-12-30 | $27.39 | $68.11 | 203,100 | — | — |
| 2021-12-29 | $27.28 | $67.83 | 148,500 | — | — |
| 2021-12-28 | $27.76 | $69.03 | 208,400 | — | — |
| 2021-12-27 | $27.63 | $68.70 | 155,000 | — | — |
| 2021-12-23 | $27.88 | $69.32 | 184,200 | — | — |
| 2021-12-22 | $27.45 | $68.25 | 195,300 | — | — |
| 2021-12-21 | $26.87 | $66.81 | 292,000 | — | — |
| 2021-12-20 | $26.39 | $65.62 | 393,700 | — | — |
| 2021-12-17 | $27.22 | $67.68 | 833,000 | — | — |
| 2021-12-16 | $29.92 | $71.79 | 397,500 | — | — |
| 2021-12-15 | $30.46 | $73.08 | 305,000 | — | — |
| 2021-12-14 | $30.59 | $73.39 | 272,600 | — | — |
| 2021-12-13 | $30.90 | $74.14 | 312,200 | — | — |
| 2021-12-10 | $30.88 | $74.09 | 180,400 | — | — |
| 2021-12-09 | $30.64 | $73.51 | 164,000 | — | — |
| 2021-12-08 | $30.33 | $72.77 | 142,400 | — | — |
| 2021-12-07 | $30.29 | $72.67 | 178,900 | — | — |
| 2021-12-06 | $30.01 | $72.00 | 153,100 | — | — |
| 2021-12-03 | $29.69 | $71.23 | 166,600 | — | — |
| 2021-12-02 | $29.97 | $71.91 | 147,500 | — | — |
| 2021-12-01 | $29.55 | $70.90 | 172,900 | — | — |
| 2021-11-30 | $30.18 | $72.41 | 120,300 | — | — |
| 2021-11-29 | $30.20 | $72.46 | 149,800 | — | — |
| 2021-11-26 | $29.77 | $71.43 | 183,000 | — | — |
| 2021-11-24 | $30.16 | $72.36 | 150,800 | — | — |
| 2021-11-23 | $30.35 | $72.82 | 113,600 | — | — |
| 2021-11-22 | $30.06 | $72.12 | 154,800 | — | — |
| 2021-11-19 | $29.60 | $71.02 | 181,600 | — | — |
| 2021-11-18 | $29.96 | $71.88 | 181,000 | — | — |
| 2021-11-17 | $30.30 | $72.70 | 124,200 | — | — |
| 2021-11-16 | $30.43 | $73.01 | 173,000 | — | — |
| 2021-11-15 | $30.09 | $72.19 | 152,100 | — | — |
| 2021-11-12 | $29.92 | $71.79 | 162,900 | — | — |
| 2021-11-11 | $29.81 | $71.52 | 155,800 | — | — |
| 2021-11-10 | $29.04 | $69.67 | 198,800 | — | — |
| 2021-11-09 | $29.03 | $69.65 | 1,210,000 | — | — |
| 2021-11-08 | $32.27 | $77.42 | 242,200 | — | — |
| 2021-11-05 | $31.74 | $76.15 | 187,400 | — | — |
| 2021-11-04 | $30.82 | $73.94 | 206,000 | — | — |
| 2021-11-03 | $30.60 | $73.42 | 128,900 | — | — |
| 2021-11-02 | $30.49 | $73.15 | 193,300 | — | — |
| 2021-11-01 | $30.16 | $72.36 | 133,200 | — | — |
| 2021-10-29 | $30.04 | $72.07 | 107,500 | — | — |
| 2021-10-28 | $29.92 | $71.79 | 106,300 | — | — |
| 2021-10-27 | $29.39 | $70.51 | 314,000 | — | — |
| 2021-10-26 | $29.64 | $71.11 | 185,400 | — | — |
| 2021-10-25 | $29.74 | $71.35 | 258,500 | — | — |
| 2021-10-22 | $30.02 | $72.03 | 478,900 | — | — |
| 2021-10-21 | $30.14 | $72.31 | 404,300 | — | — |
| 2021-10-20 | $29.35 | $70.42 | 1,467,800 | — | — |
| 2021-10-19 | $28.38 | $68.09 | 973,200 | — | — |
| 2021-10-18 | $28.64 | $68.71 | 324,500 | — | — |
| 2021-10-15 | $28.05 | $67.30 | 239,600 | — | — |
| 2021-10-14 | $28.15 | $67.54 | 529,900 | — | — |
| 2021-10-13 | $28.41 | $68.16 | 133,600 | — | — |
| 2021-10-12 | $28.32 | $67.95 | 143,900 | — | — |
| 2021-10-11 | $27.99 | $67.15 | 119,200 | — | — |
| 2021-10-08 | $28.19 | $67.63 | 90,300 | — | — |
| 2021-10-07 | $28.24 | $67.75 | 107,800 | — | — |
| 2021-10-06 | $28.59 | $68.59 | 90,600 | — | — |
| 2021-10-05 | $28.23 | $67.73 | 111,800 | — | — |
| 2021-10-04 | $28.04 | $67.27 | 133,400 | — | — |
| 2021-10-01 | $28.09 | $67.39 | 128,500 | — | — |
| 2021-09-30 | $27.73 | $66.53 | 183,600 | — | — |
| 2021-09-29 | $27.55 | $66.10 | 165,600 | — | — |
| 2021-09-28 | $27.26 | $65.40 | 155,200 | — | — |
| 2021-09-27 | $27.59 | $66.20 | 164,900 | — | — |
| 2021-09-24 | $27.78 | $66.65 | 114,500 | — | — |
| 2021-09-23 | $27.74 | $66.56 | 101,200 | — | — |
| 2021-09-22 | $27.79 | $66.68 | 149,000 | — | — |
| 2021-09-21 | $26.99 | $64.76 | 151,700 | — | — |
| 2021-09-20 | $26.48 | $63.53 | 375,400 | — | — |
| 2021-09-17 | $26.97 | $64.71 | 747,900 | — | — |
| 2021-09-16 | $29.24 | $67.99 | 456,600 | — | — |
| 2021-09-15 | $30.24 | $70.32 | 417,900 | — | — |
| 2021-09-14 | $29.53 | $68.67 | 239,300 | — | — |
| 2021-09-13 | $29.55 | $68.72 | 353,500 | — | — |
| 2021-09-10 | $29.32 | $68.18 | 192,700 | — | — |
| 2021-09-09 | $29.34 | $68.23 | 218,400 | — | — |
| 2021-09-08 | $29.24 | $67.99 | 201,500 | — | — |
| 2021-09-07 | $29.41 | $68.39 | 262,000 | — | — |
| 2021-09-03 | $29.96 | $69.67 | 198,400 | — | — |
| 2021-09-02 | $29.97 | $69.69 | 265,700 | — | — |
| 2021-09-01 | $29.63 | $68.90 | 187,700 | — | — |
| 2021-08-31 | $29.02 | $67.48 | 250,800 | — | — |
| 2021-08-30 | $28.46 | $66.18 | 238,500 | — | — |
| 2021-08-27 | $28.76 | $66.88 | 209,600 | — | — |
| 2021-08-26 | $28.27 | $65.74 | 169,900 | — | — |
| 2021-08-25 | $28.12 | $65.39 | 189,500 | — | — |
| 2021-08-24 | $27.67 | $64.34 | 186,800 | — | — |
| 2021-08-23 | $27.63 | $64.25 | 290,600 | — | — |
| 2021-08-20 | $27.39 | $63.69 | 119,600 | — | — |
| 2021-08-19 | $26.77 | $62.25 | 237,800 | — | — |
| 2021-08-18 | $27.18 | $63.20 | 189,200 | — | — |
| 2021-08-17 | $27.05 | $62.90 | 205,600 | — | — |
| 2021-08-16 | $27.57 | $64.11 | 364,300 | — | — |
| 2021-08-13 | $28.37 | $65.97 | 377,500 | — | — |
| 2021-08-12 | $27.23 | $63.32 | 397,200 | — | — |
| 2021-08-11 | $26.55 | $61.74 | 696,100 | — | — |
| 2021-08-10 | $25.79 | $59.97 | 325,700 | — | — |
| 2021-08-09 | $26.24 | $61.02 | 340,700 | — | — |
| 2021-08-06 | $26.21 | $60.95 | 427,600 | — | — |
| 2021-08-05 | $27.05 | $62.90 | 798,800 | — | — |
| 2021-08-04 | $25.39 | $59.04 | 1,532,300 | — | — |
| 2021-08-03 | $25.13 | $58.44 | 4,271,600 | — | — |
| 2021-08-02 | $34.59 | $80.44 | 157,000 | — | — |
| 2021-07-30 | $34.89 | $81.13 | 144,900 | — | — |
| 2021-07-29 | $35.22 | $81.90 | 170,200 | — | — |
| 2021-07-28 | $35.00 | $81.39 | 92,200 | — | — |
| 2021-07-27 | $34.97 | $81.32 | 156,100 | — | — |
| 2021-07-26 | $35.61 | $82.81 | 285,900 | — | — |
| 2021-07-23 | $34.69 | $80.67 | 72,200 | — | — |
| 2021-07-22 | $34.70 | $80.69 | 69,400 | — | — |
| 2021-07-21 | $35.07 | $81.55 | 87,100 | — | — |
| 2021-07-20 | $34.63 | $80.53 | 98,500 | — | — |
| 2021-07-19 | $33.83 | $78.67 | 364,500 | — | — |
| 2021-07-16 | $34.82 | $80.97 | 115,200 | — | — |
| 2021-07-15 | $35.05 | $81.51 | 94,800 | — | — |
| 2021-07-14 | $35.26 | $81.99 | 134,100 | — | — |
| 2021-07-13 | $35.78 | $83.20 | 109,800 | — | — |
| 2021-07-12 | $36.27 | $84.34 | 119,500 | — | — |
| 2021-07-09 | $35.75 | $83.13 | 68,500 | — | — |
| 2021-07-08 | $35.19 | $81.83 | 132,100 | — | — |
| 2021-07-07 | $35.34 | $82.18 | 108,500 | — | — |
| 2021-07-06 | $35.94 | $83.57 | 109,800 | — | — |
| 2021-07-02 | $36.00 | $83.71 | 98,000 | — | — |
| 2021-07-01 | $35.30 | $82.09 | 109,400 | — | — |
| 2021-06-30 | $34.92 | $81.20 | 138,000 | — | — |
| 2021-06-29 | $34.32 | $79.81 | 88,500 | — | — |
| 2021-06-28 | $34.38 | $79.95 | 129,200 | — | — |
| 2021-06-25 | $34.16 | $79.44 | 177,800 | — | — |
| 2021-06-24 | $34.98 | $81.34 | 75,500 | — | — |
| 2021-06-23 | $35.01 | $81.41 | 71,700 | — | — |
| 2021-06-22 | $34.75 | $80.81 | 149,000 | — | — |
| 2021-06-21 | $35.16 | $81.76 | 195,100 | — | — |
| 2021-06-18 | $33.59 | $78.11 | 528,100 | — | — |
| 2021-06-17 | $34.65 | $80.58 | 259,900 | — | — |
| 2021-06-16 | $35.45 | $82.44 | 182,800 | — | — |
| 2021-06-15 | $34.98 | $81.34 | 465,300 | — | — |
| 2021-06-14 | $37.32 | $86.78 | 309,600 | — | — |
| 2021-06-11 | $37.62 | $85.85 | 304,500 | — | — |
| 2021-06-10 | $37.39 | $85.33 | 151,800 | — | — |
| 2021-06-09 | $37.21 | $84.92 | 264,800 | — | — |
| 2021-06-08 | $37.13 | $84.74 | 437,100 | — | — |
| 2021-06-07 | $35.20 | $80.33 | 1,448,300 | — | — |
| 2021-06-04 | $38.70 | $88.32 | 205,800 | — | — |
| 2021-06-03 | $37.41 | $85.37 | 201,900 | — | — |
| 2021-06-02 | $36.72 | $83.80 | 130,800 | — | — |
| 2021-06-01 | $36.24 | $82.70 | 173,200 | — | — |
| 2021-05-28 | $35.27 | $80.49 | 123,500 | — | — |
| 2021-05-27 | $34.95 | $79.76 | 204,300 | — | — |
| 2021-05-26 | $35.10 | $80.10 | 237,300 | — | — |
| 2021-05-25 | $33.34 | $76.09 | 165,400 | — | — |
| 2021-05-24 | $33.66 | $76.82 | 247,900 | — | — |
| 2021-05-21 | $32.88 | $75.04 | 154,500 | — | — |
| 2021-05-20 | $31.78 | $72.53 | 110,000 | — | — |
| 2021-05-19 | $31.93 | $72.87 | 255,900 | — | — |
| 2021-05-18 | $32.56 | $74.31 | 207,300 | — | — |
| 2021-05-17 | $31.82 | $72.62 | 224,500 | — | — |
| 2021-05-14 | $30.50 | $69.60 | 207,800 | — | — |
| 2021-05-13 | $30.88 | $70.47 | 299,800 | — | — |
| 2021-05-12 | $28.65 | $65.38 | 424,600 | — | — |
| 2021-05-11 | $27.39 | $62.51 | 138,000 | — | — |
| 2021-05-10 | $27.95 | $63.79 | 101,500 | — | — |
| 2021-05-07 | $28.01 | $63.92 | 66,800 | — | — |
| 2021-05-06 | $27.91 | $63.69 | 163,200 | — | — |
| 2021-05-05 | $28.45 | $64.93 | 56,500 | — | — |
| 2021-05-04 | $28.35 | $64.70 | 60,900 | — | — |
| 2021-05-03 | $28.12 | $64.17 | 55,900 | — | — |
| 2021-04-30 | $27.88 | $63.63 | 73,200 | — | — |
| 2021-04-29 | $28.01 | $63.92 | 127,900 | — | — |
| 2021-04-28 | $27.40 | $62.53 | 44,700 | — | — |
| 2021-04-27 | $27.06 | $61.75 | 38,100 | — | — |
| 2021-04-26 | $27.08 | $61.80 | 96,200 | — | — |
| 2021-04-23 | $26.84 | $61.25 | 50,300 | — | — |
| 2021-04-22 | $26.73 | $61.00 | 104,000 | — | — |
| 2021-04-21 | $27.16 | $61.98 | 69,200 | — | — |
| 2021-04-20 | $27.04 | $61.71 | 136,500 | — | — |
| 2021-04-19 | $26.51 | $60.50 | 100,000 | — | — |
| 2021-04-16 | $26.99 | $61.59 | 44,300 | — | — |
| 2021-04-15 | $27.01 | $61.64 | 91,000 | — | — |
| 2021-04-14 | $27.16 | $61.98 | 67,300 | — | — |
| 2021-04-13 | $27.48 | $62.71 | 69,400 | — | — |
| 2021-04-12 | $27.54 | $62.85 | 69,500 | — | — |
| 2021-04-09 | $27.55 | $62.87 | 71,500 | — | — |
| 2021-04-08 | $27.54 | $62.85 | 67,200 | — | — |
| 2021-04-07 | $27.58 | $62.94 | 93,600 | — | — |
| 2021-04-06 | $27.50 | $62.76 | 82,900 | — | — |
| 2021-04-05 | $27.14 | $61.94 | 138,200 | — | — |
| 2021-04-01 | $26.89 | $61.37 | 100,600 | — | — |
| 2021-03-31 | $26.70 | $60.93 | 137,400 | — | — |
| 2021-03-30 | $26.98 | $61.57 | 86,300 | — | — |
| 2021-03-29 | $27.23 | $62.14 | 126,000 | — | — |
| 2021-03-26 | $26.86 | $61.30 | 154,000 | — | — |
| 2021-03-25 | $27.08 | $61.80 | 200,000 | — | — |
| 2021-03-24 | $25.85 | $58.99 | 136,800 | — | — |
| 2021-03-23 | $25.83 | $58.95 | 312,100 | — | — |
| 2021-03-22 | $25.74 | $58.74 | 320,400 | — | — |
| 2021-03-19 | $25.92 | $59.15 | 380,100 | — | — |
| 2021-03-18 | $27.15 | $60.82 | 318,800 | — | — |
| 2021-03-17 | $28.40 | $63.62 | 239,200 | — | — |
| 2021-03-16 | $27.80 | $62.27 | 202,700 | — | — |
| 2021-03-15 | $27.65 | $61.94 | 180,900 | — | — |
| 2021-03-12 | $27.12 | $60.75 | 178,400 | — | — |
| 2021-03-11 | $26.72 | $59.86 | 204,700 | — | — |
| 2021-03-10 | $25.69 | $57.55 | 165,000 | — | — |
| 2021-03-09 | $25.07 | $56.16 | 209,300 | — | — |
| 2021-03-08 | $24.33 | $54.50 | 195,400 | — | — |
| 2021-03-05 | $23.34 | $52.28 | 111,100 | — | — |
| 2021-03-04 | $23.55 | $52.75 | 102,200 | — | — |
| 2021-03-03 | $23.83 | $53.38 | 118,300 | — | — |
| 2021-03-02 | $23.37 | $52.35 | 143,900 | — | — |
| 2021-03-01 | $23.35 | $52.31 | 124,600 | — | — |
| 2021-02-26 | $22.98 | $51.48 | 124,700 | — | — |
| 2021-02-25 | $22.80 | $51.07 | 102,100 | — | — |
| 2021-02-24 | $23.11 | $51.77 | 198,100 | — | — |
| 2021-02-23 | $22.62 | $50.67 | 171,700 | — | — |
| 2021-02-22 | $21.98 | $49.24 | 124,800 | — | — |
| 2021-02-19 | $21.98 | $49.24 | 82,000 | — | — |
| 2021-02-18 | $21.81 | $48.86 | 67,000 | — | — |
| 2021-02-17 | $21.84 | $48.92 | 92,300 | — | — |
| 2021-02-16 | $21.74 | $48.70 | 106,300 | — | — |
| 2021-02-12 | $21.58 | $48.34 | 60,900 | — | — |
| 2021-02-11 | $21.58 | $48.34 | 85,700 | — | — |
| 2021-02-10 | $21.79 | $48.81 | 104,400 | — | — |
| 2021-02-09 | $21.67 | $48.54 | 92,700 | — | — |
| 2021-02-08 | $21.65 | $48.50 | 191,400 | — | — |
| 2021-02-05 | $21.79 | $48.81 | 122,000 | — | — |
| 2021-02-04 | $21.62 | $48.43 | 130,700 | — | — |
| 2021-02-03 | $21.64 | $48.48 | 191,200 | — | — |
| 2021-02-02 | $21.63 | $48.45 | 243,100 | — | — |
| 2021-02-01 | $21.28 | $47.67 | 283,600 | — | — |
| 2021-01-29 | $20.57 | $46.08 | 139,600 | — | — |
| 2021-01-28 | $20.91 | $46.84 | 152,500 | — | — |
| 2021-01-27 | $21.38 | $47.89 | 126,100 | — | — |
| 2021-01-26 | $21.50 | $48.16 | 446,700 | — | — |
| 2021-01-25 | $20.88 | $46.77 | 149,100 | — | — |
| 2021-01-22 | $20.86 | $46.73 | 159,900 | — | — |
| 2021-01-21 | $20.77 | $46.53 | 206,700 | — | — |
| 2021-01-20 | $20.37 | $45.63 | 178,600 | — | — |
| 2021-01-19 | $19.87 | $44.51 | 152,400 | — | — |
| 2021-01-15 | $19.94 | $44.67 | 196,100 | — | — |
| 2021-01-14 | $19.71 | $44.15 | 108,700 | — | — |
| 2021-01-13 | $19.52 | $43.73 | 84,400 | — | — |
| 2021-01-12 | $19.37 | $43.39 | 80,900 | — | — |
| 2021-01-11 | $19.33 | $43.30 | 136,100 | — | — |
| 2021-01-08 | $18.99 | $42.54 | 80,000 | — | — |
| 2021-01-07 | $18.99 | $42.54 | 134,600 | — | — |
| 2021-01-06 | $19.05 | $42.67 | 123,800 | — | — |
| 2021-01-05 | $19.17 | $42.94 | 155,500 | — | — |
| 2021-01-04 | $19.06 | $42.70 | 237,100 | — | — |