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
- 1996-08-15 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 | $28.44 | $28.44 | 591,200 | — | — |
| 2021-12-30 | $28.43 | $28.43 | 669,100 | — | — |
| 2021-12-29 | $28.21 | $28.21 | 416,200 | — | — |
| 2021-12-28 | $28.23 | $28.23 | 547,900 | — | — |
| 2021-12-27 | $28.05 | $28.05 | 678,100 | — | — |
| 2021-12-23 | $27.96 | $27.96 | 560,000 | — | — |
| 2021-12-22 | $27.97 | $27.97 | 751,700 | — | — |
| 2021-12-21 | $27.34 | $27.34 | 869,800 | — | — |
| 2021-12-20 | $26.20 | $26.20 | 1,077,400 | — | — |
| 2021-12-17 | $26.07 | $26.07 | 3,311,800 | — | — |
| 2021-12-16 | $25.79 | $25.79 | 1,232,900 | — | — |
| 2021-12-15 | $26.51 | $26.51 | 1,104,000 | — | — |
| 2021-12-14 | $26.07 | $26.07 | 1,023,500 | — | — |
| 2021-12-13 | $26.00 | $26.00 | 1,142,600 | — | — |
| 2021-12-10 | $25.70 | $25.70 | 532,800 | — | — |
| 2021-12-09 | $25.14 | $25.14 | 460,800 | — | — |
| 2021-12-08 | $26.03 | $26.03 | 591,000 | — | — |
| 2021-12-07 | $26.05 | $26.05 | 837,400 | — | — |
| 2021-12-06 | $25.27 | $25.27 | 697,300 | — | — |
| 2021-12-03 | $24.55 | $24.55 | 425,100 | — | — |
| 2021-12-02 | $25.33 | $25.33 | 542,800 | — | — |
| 2021-12-01 | $24.49 | $24.49 | 662,700 | — | — |
| 2021-11-30 | $25.31 | $25.31 | 736,000 | — | — |
| 2021-11-29 | $25.58 | $25.58 | 635,500 | — | — |
| 2021-11-26 | $25.62 | $25.62 | 475,800 | — | — |
| 2021-11-24 | $27.00 | $27.00 | 591,000 | — | — |
| 2021-11-23 | $27.01 | $27.01 | 2,229,000 | — | — |
| 2021-11-22 | $28.38 | $28.38 | 1,389,900 | — | — |
| 2021-11-19 | $26.54 | $26.54 | 536,800 | — | — |
| 2021-11-18 | $26.55 | $26.55 | 1,055,700 | — | — |
| 2021-11-17 | $26.51 | $26.51 | 637,900 | — | — |
| 2021-11-16 | $26.64 | $26.64 | 524,500 | — | — |
| 2021-11-15 | $26.88 | $26.88 | 1,008,100 | — | — |
| 2021-11-12 | $26.70 | $26.70 | 892,100 | — | — |
| 2021-11-11 | $26.53 | $26.53 | 509,300 | — | — |
| 2021-11-10 | $26.86 | $26.86 | 808,700 | — | — |
| 2021-11-09 | $27.35 | $27.35 | 640,500 | — | — |
| 2021-11-08 | $27.97 | $27.97 | 724,600 | — | — |
| 2021-11-05 | $27.92 | $27.92 | 753,500 | — | — |
| 2021-11-04 | $27.43 | $27.43 | 878,800 | — | — |
| 2021-11-03 | $27.93 | $27.93 | 745,900 | — | — |
| 2021-11-02 | $27.49 | $27.49 | 514,900 | — | — |
| 2021-11-01 | $27.92 | $27.92 | 683,100 | — | — |
| 2021-10-29 | $27.33 | $27.33 | 963,800 | — | — |
| 2021-10-28 | $27.03 | $27.03 | 708,100 | — | — |
| 2021-10-27 | $26.64 | $26.64 | 595,800 | — | — |
| 2021-10-26 | $26.91 | $26.91 | 711,500 | — | — |
| 2021-10-25 | $26.84 | $26.84 | 887,700 | — | — |
| 2021-10-22 | $26.43 | $26.43 | 821,100 | — | — |
| 2021-10-21 | $25.75 | $25.75 | 727,500 | — | — |
| 2021-10-20 | $25.27 | $25.27 | 1,267,400 | — | — |
| 2021-10-19 | $23.76 | $23.76 | 802,600 | — | — |
| 2021-10-18 | $23.81 | $23.81 | 553,100 | — | — |
| 2021-10-15 | $24.46 | $24.46 | 714,800 | — | — |
| 2021-10-14 | $24.34 | $24.34 | 740,700 | — | — |
| 2021-10-13 | $23.72 | $23.72 | 815,700 | — | — |
| 2021-10-12 | $24.52 | $24.52 | 676,100 | — | — |
| 2021-10-11 | $24.31 | $24.31 | 463,100 | — | — |
| 2021-10-08 | $24.98 | $24.98 | 426,800 | — | — |
| 2021-10-07 | $25.07 | $25.07 | 1,156,500 | — | — |
| 2021-10-06 | $24.67 | $24.67 | 752,400 | — | — |
| 2021-10-05 | $25.04 | $25.04 | 1,087,800 | — | — |
| 2021-10-04 | $24.86 | $24.86 | 923,600 | — | — |
| 2021-10-01 | $24.82 | $24.82 | 1,027,000 | — | — |
| 2021-09-30 | $24.26 | $24.26 | 772,300 | — | — |
| 2021-09-29 | $24.36 | $24.36 | 1,401,500 | — | — |
| 2021-09-28 | $24.11 | $24.11 | 1,746,900 | — | — |
| 2021-09-27 | $24.78 | $24.78 | 1,550,900 | — | — |
| 2021-09-24 | $24.51 | $24.51 | 3,166,700 | — | — |
| 2021-09-23 | $25.62 | $25.62 | 1,270,600 | — | — |
| 2021-09-22 | $25.68 | $25.68 | 1,857,000 | — | — |
| 2021-09-21 | $24.98 | $24.98 | 1,642,500 | — | — |
| 2021-09-20 | $25.39 | $25.39 | 1,856,700 | — | — |
| 2021-09-17 | $25.75 | $25.75 | 5,717,300 | — | — |
| 2021-09-16 | $25.55 | $25.55 | 895,000 | — | — |
| 2021-09-15 | $25.43 | $25.43 | 1,471,700 | — | — |
| 2021-09-14 | $25.00 | $25.00 | 1,190,500 | — | — |
| 2021-09-13 | $25.45 | $25.45 | 1,095,700 | — | — |
| 2021-09-10 | $25.99 | $25.99 | 1,366,400 | — | — |
| 2021-09-09 | $26.00 | $26.00 | 2,142,500 | — | — |
| 2021-09-08 | $26.42 | $26.42 | 6,198,700 | — | — |
| 2021-09-07 | $28.17 | $28.17 | 1,571,100 | — | — |
| 2021-09-03 | $27.86 | $27.86 | 1,004,600 | — | — |
| 2021-09-02 | $27.53 | $27.53 | 1,661,900 | — | — |
| 2021-09-01 | $27.69 | $27.69 | 1,754,300 | — | — |
| 2021-08-31 | $26.75 | $26.75 | 2,852,200 | — | — |
| 2021-08-30 | $26.27 | $26.27 | 2,022,300 | — | — |
| 2021-08-27 | $25.05 | $25.05 | 28,083,000 | — | — |
| 2021-08-26 | $25.99 | $25.99 | 3,155,500 | — | — |
| 2021-08-25 | $25.81 | $25.81 | 8,480,800 | — | — |
| 2021-08-24 | $24.15 | $24.15 | 894,600 | — | — |
| 2021-08-23 | $24.31 | $24.31 | 1,770,300 | — | — |
| 2021-08-20 | $23.70 | $23.70 | 1,574,300 | — | — |
| 2021-08-19 | $22.03 | $22.03 | 1,385,800 | — | — |
| 2021-08-18 | $21.49 | $21.49 | 1,010,000 | — | — |
| 2021-08-17 | $21.79 | $21.79 | 657,400 | — | — |
| 2021-08-16 | $21.58 | $21.58 | 507,500 | — | — |
| 2021-08-13 | $21.24 | $21.24 | 435,800 | — | — |
| 2021-08-12 | $21.65 | $21.65 | 529,500 | — | — |
| 2021-08-11 | $21.49 | $21.49 | 654,000 | — | — |
| 2021-08-10 | $21.49 | $21.49 | 864,300 | — | — |
| 2021-08-09 | $21.72 | $21.72 | 1,296,700 | — | — |
| 2021-08-06 | $22.07 | $22.07 | 5,701,000 | — | — |
| 2021-08-05 | $21.40 | $21.40 | 5,729,800 | — | — |
| 2021-08-04 | $20.34 | $20.34 | 10,228,900 | — | — |
| 2021-08-03 | $21.29 | $21.29 | 1,939,600 | — | — |
| 2021-08-02 | $20.37 | $20.37 | 1,445,800 | — | — |
| 2021-07-30 | $20.72 | $20.72 | 320,600 | — | — |
| 2021-07-29 | $20.78 | $20.78 | 474,500 | — | — |
| 2021-07-28 | $20.69 | $20.69 | 473,600 | — | — |
| 2021-07-27 | $20.55 | $20.55 | 433,000 | — | — |
| 2021-07-26 | $20.53 | $20.53 | 723,400 | — | — |
| 2021-07-23 | $21.24 | $21.24 | 416,100 | — | — |
| 2021-07-22 | $21.23 | $21.23 | 584,500 | — | — |
| 2021-07-21 | $21.29 | $21.29 | 1,019,900 | — | — |
| 2021-07-20 | $20.81 | $20.81 | 784,000 | — | — |
| 2021-07-19 | $20.09 | $20.09 | 863,400 | — | — |
| 2021-07-16 | $19.98 | $19.98 | 546,100 | — | — |
| 2021-07-15 | $19.99 | $19.99 | 534,100 | — | — |
| 2021-07-14 | $20.33 | $20.33 | 351,500 | — | — |
| 2021-07-13 | $21.04 | $21.04 | 309,300 | — | — |
| 2021-07-12 | $21.42 | $21.42 | 1,036,500 | — | — |
| 2021-07-09 | $21.59 | $21.59 | 465,100 | — | — |
| 2021-07-08 | $21.66 | $21.66 | 689,900 | — | — |
| 2021-07-07 | $22.25 | $22.25 | 1,690,000 | — | — |
| 2021-07-06 | $22.01 | $22.01 | 531,100 | — | — |
| 2021-07-02 | $21.89 | $21.89 | 779,600 | — | — |
| 2021-07-01 | $21.90 | $21.90 | 748,800 | — | — |
| 2021-06-30 | $21.87 | $21.87 | 547,000 | — | — |
| 2021-06-29 | $21.99 | $21.99 | 1,391,200 | — | — |
| 2021-06-28 | $21.90 | $21.90 | 3,056,500 | — | — |
| 2021-06-25 | $22.45 | $22.45 | 8,111,600 | — | — |
| 2021-06-24 | $21.42 | $21.42 | 986,800 | — | — |
| 2021-06-23 | $21.27 | $21.27 | 870,200 | — | — |
| 2021-06-22 | $21.48 | $21.48 | 1,082,700 | — | — |
| 2021-06-21 | $21.43 | $21.43 | 1,124,200 | — | — |
| 2021-06-18 | $20.56 | $20.56 | 1,131,800 | — | — |
| 2021-06-17 | $20.73 | $20.73 | 775,600 | — | — |
| 2021-06-16 | $20.62 | $20.62 | 982,300 | — | — |
| 2021-06-15 | $20.63 | $20.63 | 1,459,900 | — | — |
| 2021-06-14 | $20.53 | $20.53 | 1,155,500 | — | — |
| 2021-06-11 | $21.01 | $21.01 | 3,198,400 | — | — |
| 2021-06-10 | $21.37 | $21.37 | 2,787,100 | — | — |
| 2021-06-09 | $21.00 | $21.00 | 5,967,100 | — | — |
| 2021-06-08 | $20.82 | $20.82 | 1,435,300 | — | — |
| 2021-06-07 | $20.90 | $20.90 | 4,172,000 | — | — |
| 2021-06-04 | $18.87 | $18.87 | 670,800 | — | — |
| 2021-06-03 | $18.51 | $18.51 | 613,000 | — | — |
| 2021-06-02 | $18.14 | $18.14 | 762,300 | — | — |
| 2021-06-01 | $18.56 | $18.56 | 428,600 | — | — |
| 2021-05-28 | $18.34 | $18.34 | 544,200 | — | — |
| 2021-05-27 | $19.02 | $19.02 | 1,397,900 | — | — |
| 2021-05-26 | $19.20 | $19.20 | 965,400 | — | — |
| 2021-05-25 | $18.69 | $18.69 | 1,069,600 | — | — |
| 2021-05-24 | $18.86 | $18.86 | 525,400 | — | — |
| 2021-05-21 | $18.71 | $18.71 | 1,145,500 | — | — |
| 2021-05-20 | $17.90 | $17.90 | 395,800 | — | — |
| 2021-05-19 | $17.69 | $17.69 | 678,200 | — | — |
| 2021-05-18 | $17.54 | $17.54 | 388,500 | — | — |
| 2021-05-17 | $17.25 | $17.25 | 344,300 | — | — |
| 2021-05-14 | $17.29 | $17.29 | 411,500 | — | — |
| 2021-05-13 | $17.09 | $17.09 | 678,000 | — | — |
| 2021-05-12 | $17.00 | $17.00 | 1,369,700 | — | — |
| 2021-05-11 | $16.82 | $16.82 | 818,300 | — | — |
| 2021-05-10 | $16.66 | $16.66 | 475,800 | — | — |
| 2021-05-07 | $17.58 | $17.58 | 600,800 | — | — |
| 2021-05-06 | $17.62 | $17.62 | 1,057,600 | — | — |
| 2021-05-05 | $18.45 | $18.45 | 1,001,100 | — | — |
| 2021-05-04 | $19.09 | $19.09 | 594,000 | — | — |
| 2021-05-03 | $19.22 | $19.22 | 469,900 | — | — |
| 2021-04-30 | $19.08 | $19.08 | 706,100 | — | — |
| 2021-04-29 | $19.39 | $19.39 | 489,800 | — | — |
| 2021-04-28 | $19.21 | $19.21 | 565,000 | — | — |
| 2021-04-27 | $19.24 | $19.24 | 1,459,000 | — | — |
| 2021-04-26 | $19.28 | $19.28 | 547,400 | — | — |
| 2021-04-23 | $19.54 | $19.54 | 422,600 | — | — |
| 2021-04-22 | $19.45 | $19.45 | 645,200 | — | — |
| 2021-04-21 | $18.90 | $18.90 | 588,000 | — | — |
| 2021-04-20 | $18.89 | $18.89 | 1,129,600 | — | — |
| 2021-04-19 | $19.34 | $19.34 | 483,200 | — | — |
| 2021-04-16 | $19.36 | $19.36 | 565,500 | — | — |
| 2021-04-15 | $19.32 | $19.32 | 490,300 | — | — |
| 2021-04-14 | $18.93 | $18.93 | 1,399,300 | — | — |
| 2021-04-13 | $18.87 | $18.87 | 1,334,700 | — | — |
| 2021-04-12 | $18.50 | $18.50 | 433,500 | — | — |
| 2021-04-09 | $18.85 | $18.85 | 429,700 | — | — |
| 2021-04-08 | $18.60 | $18.60 | 557,600 | — | — |
| 2021-04-07 | $18.22 | $18.22 | 537,300 | — | — |
| 2021-04-06 | $18.50 | $18.50 | 681,200 | — | — |
| 2021-04-05 | $18.53 | $18.53 | 705,700 | — | — |
| 2021-04-01 | $18.26 | $18.26 | 1,269,600 | — | — |
| 2021-03-31 | $17.74 | $17.74 | 803,500 | — | — |
| 2021-03-30 | $17.56 | $17.56 | 785,500 | — | — |
| 2021-03-29 | $17.41 | $17.41 | 779,100 | — | — |
| 2021-03-26 | $18.07 | $18.07 | 1,583,200 | — | — |
| 2021-03-25 | $18.12 | $18.12 | 2,129,200 | — | — |
| 2021-03-24 | $17.81 | $17.81 | 2,088,800 | — | — |
| 2021-03-23 | $18.22 | $18.22 | 1,806,000 | — | — |
| 2021-03-22 | $18.67 | $18.67 | 1,291,000 | — | — |
| 2021-03-19 | $18.85 | $18.85 | 5,493,000 | — | — |
| 2021-03-18 | $18.84 | $18.84 | 1,567,200 | — | — |
| 2021-03-17 | $19.83 | $19.83 | 2,102,000 | — | — |
| 2021-03-16 | $19.95 | $19.95 | 4,499,300 | — | — |
| 2021-03-15 | $21.32 | $21.32 | 1,147,200 | — | — |
| 2021-03-12 | $20.02 | $20.02 | 876,000 | — | — |
| 2021-03-11 | $20.72 | $20.72 | 1,524,800 | — | — |
| 2021-03-10 | $19.58 | $19.58 | 1,182,600 | — | — |
| 2021-03-09 | $18.81 | $18.81 | 1,377,000 | — | — |
| 2021-03-08 | $18.62 | $18.62 | 856,000 | — | — |
| 2021-03-05 | $18.94 | $18.94 | 776,800 | — | — |
| 2021-03-04 | $18.54 | $18.54 | 468,600 | — | — |
| 2021-03-03 | $19.12 | $19.12 | 440,000 | — | — |
| 2021-03-02 | $19.54 | $19.54 | 447,800 | — | — |
| 2021-03-01 | $19.77 | $19.77 | 605,200 | — | — |
| 2021-02-26 | $19.19 | $19.19 | 776,800 | — | — |
| 2021-02-25 | $18.83 | $18.83 | 963,700 | — | — |
| 2021-02-24 | $19.42 | $19.42 | 529,800 | — | — |
| 2021-02-23 | $18.97 | $18.97 | 774,900 | — | — |
| 2021-02-22 | $18.86 | $18.86 | 1,198,500 | — | — |
| 2021-02-19 | $18.92 | $18.92 | 558,100 | — | — |
| 2021-02-18 | $19.01 | $19.01 | 809,100 | — | — |
| 2021-02-17 | $19.86 | $19.86 | 931,900 | — | — |
| 2021-02-16 | $19.82 | $19.82 | 1,148,200 | — | — |
| 2021-02-12 | $19.33 | $19.33 | 3,460,000 | — | — |
| 2021-02-11 | $19.93 | $19.93 | 2,868,800 | — | — |
| 2021-02-10 | $18.68 | $18.68 | 3,616,500 | — | — |
| 2021-02-09 | $19.28 | $19.28 | 6,362,000 | — | — |
| 2021-02-08 | $19.96 | $19.96 | 620,500 | — | — |
| 2021-02-05 | $19.89 | $19.89 | 404,700 | — | — |
| 2021-02-04 | $19.90 | $19.90 | 532,900 | — | — |
| 2021-02-03 | $19.81 | $19.81 | 2,002,000 | — | — |
| 2021-02-02 | $19.58 | $19.58 | 481,200 | — | — |
| 2021-02-01 | $19.46 | $19.46 | 518,800 | — | — |
| 2021-01-29 | $18.48 | $18.48 | 1,007,800 | — | — |
| 2021-01-28 | $18.78 | $18.78 | 573,900 | — | — |
| 2021-01-27 | $18.15 | $18.15 | 852,400 | — | — |
| 2021-01-26 | $19.22 | $19.22 | 334,100 | — | — |
| 2021-01-25 | $19.64 | $19.64 | 540,800 | — | — |
| 2021-01-22 | $19.59 | $19.59 | 696,500 | — | — |
| 2021-01-21 | $19.33 | $19.33 | 993,100 | — | — |
| 2021-01-20 | $18.68 | $18.68 | 553,600 | — | — |
| 2021-01-19 | $18.93 | $18.93 | 1,382,900 | — | — |
| 2021-01-15 | $17.66 | $17.66 | 1,389,600 | — | — |
| 2021-01-14 | $16.60 | $16.60 | 344,200 | — | — |
| 2021-01-13 | $16.78 | $16.78 | 404,800 | — | — |
| 2021-01-12 | $17.01 | $17.01 | 642,500 | — | — |
| 2021-01-11 | $17.43 | $17.43 | 1,234,800 | — | — |
| 2021-01-08 | $16.78 | $16.78 | 572,400 | — | — |
| 2021-01-07 | $16.92 | $16.92 | 414,300 | — | — |
| 2021-01-06 | $16.40 | $16.40 | 510,700 | — | — |
| 2021-01-05 | $15.81 | $15.81 | 288,400 | — | — |
| 2021-01-04 | $15.72 | $15.72 | 288,400 | — | — |