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
- 2001-07-31 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 | $31.79 | $31.79 | 76,700 | — | — |
| 2021-12-30 | $32.03 | $32.03 | 71,800 | — | — |
| 2021-12-29 | $32.24 | $32.24 | 58,500 | — | — |
| 2021-12-28 | $32.53 | $32.53 | 79,200 | — | — |
| 2021-12-27 | $32.54 | $32.54 | 59,500 | — | — |
| 2021-12-23 | $31.33 | $31.33 | 56,300 | — | — |
| 2021-12-22 | $30.92 | $30.92 | 52,000 | — | — |
| 2021-12-21 | $30.50 | $30.50 | 71,000 | — | — |
| 2021-12-20 | $29.13 | $29.13 | 132,600 | — | — |
| 2021-12-17 | $29.20 | $29.20 | 309,600 | — | — |
| 2021-12-16 | $28.83 | $28.83 | 138,900 | — | — |
| 2021-12-15 | $30.41 | $30.41 | 130,900 | — | — |
| 2021-12-14 | $29.52 | $29.52 | 83,300 | — | — |
| 2021-12-13 | $29.95 | $29.95 | 91,100 | — | — |
| 2021-12-10 | $30.85 | $30.85 | 43,300 | — | — |
| 2021-12-09 | $31.18 | $31.18 | 73,300 | — | — |
| 2021-12-08 | $31.67 | $31.67 | 72,900 | — | — |
| 2021-12-07 | $30.69 | $30.69 | 111,700 | — | — |
| 2021-12-06 | $29.66 | $29.66 | 98,400 | — | — |
| 2021-12-03 | $29.46 | $29.46 | 117,300 | — | — |
| 2021-12-02 | $30.19 | $30.19 | 88,700 | — | — |
| 2021-12-01 | $30.36 | $30.36 | 151,700 | — | — |
| 2021-11-30 | $29.93 | $29.93 | 174,100 | — | — |
| 2021-11-29 | $29.87 | $29.87 | 113,800 | — | — |
| 2021-11-26 | $30.24 | $30.24 | 87,600 | — | — |
| 2021-11-24 | $31.05 | $31.05 | 77,300 | — | — |
| 2021-11-23 | $30.98 | $30.98 | 138,500 | — | — |
| 2021-11-22 | $31.87 | $31.87 | 95,000 | — | — |
| 2021-11-19 | $32.82 | $32.82 | 109,600 | — | — |
| 2021-11-18 | $32.58 | $32.58 | 106,600 | — | — |
| 2021-11-17 | $33.20 | $33.20 | 104,300 | — | — |
| 2021-11-16 | $33.25 | $33.25 | 226,400 | — | — |
| 2021-11-15 | $32.82 | $32.82 | 261,100 | — | — |
| 2021-11-12 | $33.06 | $33.06 | 380,300 | — | — |
| 2021-11-11 | $32.91 | $32.91 | 469,900 | — | — |
| 2021-11-10 | $31.85 | $31.85 | 747,800 | — | — |
| 2021-11-09 | $25.26 | $25.26 | 179,200 | — | — |
| 2021-11-08 | $25.22 | $25.22 | 66,800 | — | — |
| 2021-11-05 | $25.30 | $25.30 | 125,800 | — | — |
| 2021-11-04 | $24.78 | $24.78 | 190,900 | — | — |
| 2021-11-03 | $23.89 | $23.89 | 190,000 | — | — |
| 2021-11-02 | $23.64 | $23.64 | 81,900 | — | — |
| 2021-11-01 | $23.62 | $23.62 | 154,400 | — | — |
| 2021-10-29 | $23.53 | $23.53 | 164,400 | — | — |
| 2021-10-28 | $23.08 | $23.08 | 150,000 | — | — |
| 2021-10-27 | $23.09 | $23.09 | 44,000 | — | — |
| 2021-10-26 | $22.98 | $22.98 | 60,000 | — | — |
| 2021-10-25 | $23.14 | $23.14 | 64,000 | — | — |
| 2021-10-22 | $22.99 | $22.99 | 59,700 | — | — |
| 2021-10-21 | $23.03 | $23.03 | 34,400 | — | — |
| 2021-10-20 | $22.99 | $22.99 | 59,200 | — | — |
| 2021-10-19 | $23.14 | $23.14 | 39,100 | — | — |
| 2021-10-18 | $22.95 | $22.95 | 26,900 | — | — |
| 2021-10-15 | $22.95 | $22.95 | 58,900 | — | — |
| 2021-10-14 | $22.97 | $22.97 | 73,400 | — | — |
| 2021-10-13 | $22.64 | $22.64 | 42,000 | — | — |
| 2021-10-12 | $22.92 | $22.92 | 56,200 | — | — |
| 2021-10-11 | $23.24 | $23.24 | 27,800 | — | — |
| 2021-10-08 | $23.46 | $23.46 | 46,600 | — | — |
| 2021-10-07 | $23.77 | $23.77 | 69,800 | — | — |
| 2021-10-06 | $23.28 | $23.28 | 48,900 | — | — |
| 2021-10-05 | $23.47 | $23.47 | 53,900 | — | — |
| 2021-10-04 | $23.28 | $23.28 | 68,600 | — | — |
| 2021-10-01 | $23.88 | $23.88 | 125,100 | — | — |
| 2021-09-30 | $23.04 | $23.04 | 151,000 | — | — |
| 2021-09-29 | $22.96 | $22.96 | 71,300 | — | — |
| 2021-09-28 | $22.99 | $22.99 | 85,000 | — | — |
| 2021-09-27 | $23.63 | $23.63 | 64,300 | — | — |
| 2021-09-24 | $23.70 | $23.70 | 101,300 | — | — |
| 2021-09-23 | $23.13 | $23.13 | 176,400 | — | — |
| 2021-09-22 | $22.91 | $22.91 | 57,600 | — | — |
| 2021-09-21 | $22.51 | $22.51 | 42,400 | — | — |
| 2021-09-20 | $22.48 | $22.48 | 63,400 | — | — |
| 2021-09-17 | $22.90 | $22.90 | 270,500 | — | — |
| 2021-09-16 | $22.70 | $22.70 | 61,800 | — | — |
| 2021-09-15 | $22.76 | $22.76 | 114,800 | — | — |
| 2021-09-14 | $22.67 | $22.67 | 57,700 | — | — |
| 2021-09-13 | $22.72 | $22.72 | 70,700 | — | — |
| 2021-09-10 | $22.64 | $22.64 | 71,000 | — | — |
| 2021-09-09 | $22.70 | $22.70 | 51,900 | — | — |
| 2021-09-08 | $22.62 | $22.62 | 80,900 | — | — |
| 2021-09-07 | $22.73 | $22.73 | 54,100 | — | — |
| 2021-09-03 | $22.78 | $22.78 | 66,000 | — | — |
| 2021-09-02 | $22.66 | $22.66 | 165,400 | — | — |
| 2021-09-01 | $22.33 | $22.33 | 68,900 | — | — |
| 2021-08-31 | $22.52 | $22.52 | 167,600 | — | — |
| 2021-08-30 | $22.41 | $22.41 | 88,000 | — | — |
| 2021-08-27 | $22.44 | $22.44 | 113,000 | — | — |
| 2021-08-26 | $22.02 | $22.02 | 85,600 | — | — |
| 2021-08-25 | $22.43 | $22.43 | 71,300 | — | — |
| 2021-08-24 | $22.39 | $22.39 | 56,500 | — | — |
| 2021-08-23 | $22.30 | $22.30 | 97,100 | — | — |
| 2021-08-20 | $21.97 | $21.97 | 100,700 | — | — |
| 2021-08-19 | $21.60 | $21.60 | 102,300 | — | — |
| 2021-08-18 | $21.60 | $21.60 | 107,700 | — | — |
| 2021-08-17 | $21.42 | $21.42 | 179,100 | — | — |
| 2021-08-16 | $21.20 | $21.20 | 79,100 | — | — |
| 2021-08-13 | $20.96 | $20.96 | 101,800 | — | — |
| 2021-08-12 | $21.49 | $21.49 | 96,400 | — | — |
| 2021-08-11 | $21.49 | $21.49 | 189,000 | — | — |
| 2021-08-10 | $18.56 | $18.56 | 60,600 | — | — |
| 2021-08-09 | $18.82 | $18.82 | 38,700 | — | — |
| 2021-08-06 | $18.78 | $18.78 | 87,300 | — | — |
| 2021-08-05 | $18.91 | $18.91 | 60,500 | — | — |
| 2021-08-04 | $19.02 | $19.02 | 72,300 | — | — |
| 2021-08-03 | $19.01 | $19.01 | 131,900 | — | — |
| 2021-08-02 | $18.92 | $18.92 | 78,500 | — | — |
| 2021-07-30 | $18.71 | $18.71 | 71,400 | — | — |
| 2021-07-29 | $18.61 | $18.61 | 56,100 | — | — |
| 2021-07-28 | $18.29 | $18.29 | 58,000 | — | — |
| 2021-07-27 | $17.86 | $17.86 | 106,900 | — | — |
| 2021-07-26 | $17.93 | $17.93 | 69,700 | — | — |
| 2021-07-23 | $17.90 | $17.90 | 51,000 | — | — |
| 2021-07-22 | $17.83 | $17.83 | 60,000 | — | — |
| 2021-07-21 | $18.16 | $18.16 | 70,000 | — | — |
| 2021-07-20 | $17.89 | $17.89 | 116,600 | — | — |
| 2021-07-19 | $17.87 | $17.87 | 114,500 | — | — |
| 2021-07-16 | $17.77 | $17.77 | 102,800 | — | — |
| 2021-07-15 | $17.82 | $17.82 | 112,100 | — | — |
| 2021-07-14 | $17.89 | $17.89 | 57,700 | — | — |
| 2021-07-13 | $17.76 | $17.76 | 115,200 | — | — |
| 2021-07-12 | $18.17 | $18.17 | 43,600 | — | — |
| 2021-07-09 | $18.13 | $18.13 | 56,600 | — | — |
| 2021-07-08 | $17.87 | $17.87 | 102,200 | — | — |
| 2021-07-07 | $17.79 | $17.79 | 107,600 | — | — |
| 2021-07-06 | $18.02 | $18.02 | 125,500 | — | — |
| 2021-07-02 | $18.06 | $18.06 | 85,300 | — | — |
| 2021-07-01 | $18.14 | $18.14 | 85,000 | — | — |
| 2021-06-30 | $18.18 | $18.18 | 105,400 | — | — |
| 2021-06-29 | $18.33 | $18.33 | 41,700 | — | — |
| 2021-06-28 | $18.33 | $18.33 | 92,500 | — | — |
| 2021-06-25 | $18.43 | $18.43 | 1,099,000 | — | — |
| 2021-06-24 | $18.24 | $18.24 | 124,300 | — | — |
| 2021-06-23 | $17.47 | $17.47 | 180,800 | — | — |
| 2021-06-22 | $17.49 | $17.49 | 150,600 | — | — |
| 2021-06-21 | $17.48 | $17.48 | 123,000 | — | — |
| 2021-06-18 | $17.53 | $17.53 | 224,800 | — | — |
| 2021-06-17 | $17.77 | $17.77 | 58,100 | — | — |
| 2021-06-16 | $17.64 | $17.64 | 117,600 | — | — |
| 2021-06-15 | $17.88 | $17.88 | 105,000 | — | — |
| 2021-06-14 | $17.62 | $17.62 | 67,100 | — | — |
| 2021-06-11 | $17.50 | $17.50 | 108,000 | — | — |
| 2021-06-10 | $17.54 | $17.54 | 87,500 | — | — |
| 2021-06-09 | $17.50 | $17.50 | 186,700 | — | — |
| 2021-06-08 | $17.56 | $17.56 | 233,500 | — | — |
| 2021-06-07 | $17.92 | $17.92 | 677,000 | — | — |
| 2021-06-04 | $17.10 | $17.10 | 149,700 | — | — |
| 2021-06-03 | $17.23 | $17.23 | 383,600 | — | — |
| 2021-06-02 | $17.25 | $17.25 | 156,300 | — | — |
| 2021-06-01 | $17.35 | $17.35 | 257,000 | — | — |
| 2021-05-28 | $17.44 | $17.44 | 158,900 | — | — |
| 2021-05-27 | $17.40 | $17.40 | 211,600 | — | — |
| 2021-05-26 | $17.47 | $17.47 | 130,600 | — | — |
| 2021-05-25 | $17.55 | $17.55 | 135,300 | — | — |
| 2021-05-24 | $18.07 | $18.07 | 373,100 | — | — |
| 2021-05-21 | $17.87 | $17.87 | 67,800 | — | — |
| 2021-05-20 | $17.83 | $17.83 | 90,000 | — | — |
| 2021-05-19 | $17.27 | $17.27 | 59,100 | — | — |
| 2021-05-18 | $17.16 | $17.16 | 53,700 | — | — |
| 2021-05-17 | $17.43 | $17.43 | 99,300 | — | — |
| 2021-05-14 | $17.41 | $17.41 | 73,100 | — | — |
| 2021-05-13 | $17.10 | $17.10 | 100,700 | — | — |
| 2021-05-12 | $16.76 | $16.76 | 119,900 | — | — |
| 2021-05-11 | $17.48 | $17.48 | 141,900 | — | — |
| 2021-05-10 | $18.15 | $18.15 | 308,900 | — | — |
| 2021-05-07 | $19.09 | $19.09 | 290,900 | — | — |
| 2021-05-06 | $18.67 | $18.67 | 123,000 | — | — |
| 2021-05-05 | $18.50 | $18.50 | 109,700 | — | — |
| 2021-05-04 | $18.09 | $18.09 | 161,000 | — | — |
| 2021-05-03 | $18.23 | $18.23 | 192,900 | — | — |
| 2021-04-30 | $17.73 | $17.73 | 127,900 | — | — |
| 2021-04-29 | $19.03 | $19.03 | 81,800 | — | — |
| 2021-04-28 | $19.00 | $19.00 | 85,900 | — | — |
| 2021-04-27 | $19.00 | $19.00 | 86,900 | — | — |
| 2021-04-26 | $19.28 | $19.28 | 79,800 | — | — |
| 2021-04-23 | $18.41 | $18.41 | 359,400 | — | — |
| 2021-04-22 | $17.66 | $17.66 | 110,800 | — | — |
| 2021-04-21 | $17.20 | $17.20 | 73,600 | — | — |
| 2021-04-20 | $16.78 | $16.78 | 125,200 | — | — |
| 2021-04-19 | $17.08 | $17.08 | 185,400 | — | — |
| 2021-04-16 | $17.49 | $17.49 | 101,000 | — | — |
| 2021-04-15 | $17.84 | $17.84 | 263,900 | — | — |
| 2021-04-14 | $17.89 | $17.89 | 113,900 | — | — |
| 2021-04-13 | $18.08 | $18.08 | 164,900 | — | — |
| 2021-04-12 | $18.29 | $18.29 | 91,600 | — | — |
| 2021-04-09 | $18.73 | $18.73 | 134,500 | — | — |
| 2021-04-08 | $19.03 | $19.03 | 99,100 | — | — |
| 2021-04-07 | $18.94 | $18.94 | 104,900 | — | — |
| 2021-04-06 | $18.91 | $18.91 | 104,800 | — | — |
| 2021-04-05 | $19.63 | $19.63 | 210,800 | — | — |
| 2021-04-01 | $18.53 | $18.53 | 113,600 | — | — |
| 2021-03-31 | $17.78 | $17.78 | 223,500 | — | — |
| 2021-03-30 | $17.34 | $17.34 | 74,000 | — | — |
| 2021-03-29 | $17.33 | $17.33 | 109,400 | — | — |
| 2021-03-26 | $18.44 | $18.44 | 265,700 | — | — |
| 2021-03-25 | $16.64 | $16.64 | 168,100 | — | — |
| 2021-03-24 | $16.84 | $16.84 | 206,100 | — | — |
| 2021-03-23 | $17.06 | $17.06 | 158,300 | — | — |
| 2021-03-22 | $17.61 | $17.61 | 96,000 | — | — |
| 2021-03-19 | $17.52 | $17.52 | 406,300 | — | — |
| 2021-03-18 | $17.44 | $17.44 | 145,200 | — | — |
| 2021-03-17 | $18.11 | $18.11 | 170,400 | — | — |
| 2021-03-16 | $18.20 | $18.20 | 221,800 | — | — |
| 2021-03-15 | $18.45 | $18.45 | 118,300 | — | — |
| 2021-03-12 | $18.23 | $18.23 | 104,200 | — | — |
| 2021-03-11 | $18.26 | $18.26 | 134,400 | — | — |
| 2021-03-10 | $17.66 | $17.66 | 179,900 | — | — |
| 2021-03-09 | $17.94 | $17.94 | 130,700 | — | — |
| 2021-03-08 | $17.47 | $17.47 | 182,700 | — | — |
| 2021-03-05 | $18.09 | $18.09 | 184,800 | — | — |
| 2021-03-04 | $17.65 | $17.65 | 254,000 | — | — |
| 2021-03-03 | $18.03 | $18.03 | 152,400 | — | — |
| 2021-03-02 | $17.90 | $17.90 | 149,100 | — | — |
| 2021-03-01 | $18.57 | $18.57 | 132,600 | — | — |
| 2021-02-26 | $18.36 | $18.36 | 244,300 | — | — |
| 2021-02-25 | $17.99 | $17.99 | 201,000 | — | — |
| 2021-02-24 | $18.40 | $18.40 | 199,200 | — | — |
| 2021-02-23 | $17.79 | $17.79 | 347,100 | — | — |
| 2021-02-22 | $17.87 | $17.87 | 238,000 | — | — |
| 2021-02-19 | $18.33 | $18.33 | 584,700 | — | — |
| 2021-02-18 | $21.27 | $21.27 | 170,800 | — | — |
| 2021-02-17 | $21.53 | $21.53 | 101,000 | — | — |
| 2021-02-16 | $22.03 | $22.03 | 216,700 | — | — |
| 2021-02-12 | $22.37 | $22.37 | 87,800 | — | — |
| 2021-02-11 | $21.82 | $21.82 | 127,300 | — | — |
| 2021-02-10 | $21.20 | $21.20 | 81,800 | — | — |
| 2021-02-09 | $21.46 | $21.46 | 118,000 | — | — |
| 2021-02-08 | $21.85 | $21.85 | 130,300 | — | — |
| 2021-02-05 | $20.84 | $20.84 | 82,000 | — | — |
| 2021-02-04 | $20.79 | $20.79 | 76,400 | — | — |
| 2021-02-03 | $20.45 | $20.45 | 92,800 | — | — |
| 2021-02-02 | $21.00 | $21.00 | 151,600 | — | — |
| 2021-02-01 | $20.00 | $20.00 | 175,000 | — | — |
| 2021-01-29 | $19.32 | $19.32 | 237,000 | — | — |
| 2021-01-28 | $20.24 | $20.24 | 165,000 | — | — |
| 2021-01-27 | $20.46 | $20.46 | 199,800 | — | — |
| 2021-01-26 | $21.69 | $21.69 | 110,000 | — | — |
| 2021-01-25 | $22.06 | $22.06 | 162,800 | — | — |
| 2021-01-22 | $22.35 | $22.35 | 117,500 | — | — |
| 2021-01-21 | $22.32 | $22.32 | 90,100 | — | — |
| 2021-01-20 | $22.64 | $22.64 | 152,100 | — | — |
| 2021-01-19 | $22.97 | $22.97 | 74,900 | — | — |
| 2021-01-15 | $22.59 | $22.59 | 144,000 | — | — |
| 2021-01-14 | $23.22 | $23.22 | 167,500 | — | — |
| 2021-01-13 | $21.89 | $21.89 | 111,300 | — | — |
| 2021-01-12 | $21.95 | $21.95 | 59,100 | — | — |
| 2021-01-11 | $21.77 | $21.77 | 93,900 | — | — |
| 2021-01-08 | $21.79 | $21.79 | 211,300 | — | — |
| 2021-01-07 | $22.48 | $22.48 | 126,700 | — | — |
| 2021-01-06 | $22.05 | $22.05 | 190,200 | — | — |
| 2021-01-05 | $21.82 | $21.82 | 125,500 | — | — |
| 2021-01-04 | $21.45 | $21.45 | 109,200 | — | — |