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
- 2008-08-06 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 | $23.98 | $27.62 | 311,600 | — | — |
| 2021-12-30 | $23.73 | $27.33 | 357,400 | — | — |
| 2021-12-29 | $24.25 | $27.86 | 218,500 | — | — |
| 2021-12-28 | $24.34 | $27.96 | 197,100 | — | — |
| 2021-12-27 | $24.37 | $28.00 | 207,800 | — | — |
| 2021-12-23 | $24.33 | $27.95 | 187,300 | — | — |
| 2021-12-22 | $24.03 | $27.61 | 341,000 | — | — |
| 2021-12-21 | $23.49 | $26.98 | 415,700 | — | — |
| 2021-12-20 | $22.88 | $26.28 | 813,400 | — | — |
| 2021-12-17 | $23.05 | $26.48 | 552,700 | — | — |
| 2021-12-16 | $23.03 | $26.46 | 402,200 | — | — |
| 2021-12-15 | $23.71 | $27.24 | 410,400 | — | — |
| 2021-12-14 | $23.83 | $27.38 | 670,600 | — | — |
| 2021-12-13 | $24.24 | $27.85 | 414,400 | — | — |
| 2021-12-10 | $24.45 | $28.09 | 315,300 | — | — |
| 2021-12-09 | $24.12 | $27.71 | 335,000 | — | — |
| 2021-12-08 | $24.25 | $27.86 | 266,200 | — | — |
| 2021-12-07 | $23.91 | $27.47 | 331,700 | — | — |
| 2021-12-06 | $23.47 | $26.96 | 270,800 | — | — |
| 2021-12-03 | $22.46 | $25.80 | 320,700 | — | — |
| 2021-12-02 | $22.50 | $25.85 | 405,300 | — | — |
| 2021-12-01 | $21.62 | $24.84 | 527,500 | — | — |
| 2021-11-30 | $22.42 | $25.76 | 589,000 | — | — |
| 2021-11-29 | $23.49 | $26.98 | 515,800 | — | — |
| 2021-11-26 | $23.96 | $27.52 | 268,900 | — | — |
| 2021-11-24 | $24.97 | $28.68 | 217,300 | — | — |
| 2021-11-23 | $25.30 | $29.06 | 266,100 | — | — |
| 2021-11-22 | $25.19 | $28.94 | 237,600 | — | — |
| 2021-11-19 | $25.14 | $28.88 | 233,400 | — | — |
| 2021-11-18 | $25.45 | $29.24 | 302,400 | — | — |
| 2021-11-17 | $25.92 | $29.78 | 468,800 | — | — |
| 2021-11-16 | $26.01 | $29.88 | 465,500 | — | — |
| 2021-11-15 | $25.31 | $29.08 | 361,900 | — | — |
| 2021-11-12 | $25.23 | $28.98 | 537,800 | — | — |
| 2021-11-11 | $25.19 | $28.94 | 745,500 | — | — |
| 2021-11-10 | $26.52 | $30.47 | 489,800 | — | — |
| 2021-11-09 | $26.58 | $30.53 | 773,700 | — | — |
| 2021-11-08 | $28.80 | $33.08 | 491,400 | — | — |
| 2021-11-05 | $28.46 | $32.69 | 477,400 | — | — |
| 2021-11-04 | $27.41 | $31.49 | 322,000 | — | — |
| 2021-11-03 | $27.46 | $31.55 | 246,100 | — | — |
| 2021-11-02 | $26.93 | $30.94 | 251,900 | — | — |
| 2021-11-01 | $27.58 | $31.68 | 300,600 | — | — |
| 2021-10-29 | $26.95 | $30.96 | 369,700 | — | — |
| 2021-10-28 | $26.72 | $30.70 | 293,800 | — | — |
| 2021-10-27 | $26.23 | $30.13 | 331,500 | — | — |
| 2021-10-26 | $27.38 | $31.45 | 243,100 | — | — |
| 2021-10-25 | $27.45 | $31.53 | 168,700 | — | — |
| 2021-10-22 | $27.25 | $31.30 | 223,800 | — | — |
| 2021-10-21 | $27.43 | $31.51 | 259,000 | — | — |
| 2021-10-20 | $27.16 | $31.20 | 203,000 | — | — |
| 2021-10-19 | $26.82 | $30.81 | 171,000 | — | — |
| 2021-10-18 | $26.45 | $30.39 | 309,300 | — | — |
| 2021-10-15 | $26.87 | $30.87 | 411,000 | — | — |
| 2021-10-14 | $26.56 | $30.51 | 241,300 | — | — |
| 2021-10-13 | $26.38 | $30.30 | 257,900 | — | — |
| 2021-10-12 | $26.65 | $30.61 | 540,800 | — | — |
| 2021-10-11 | $26.11 | $29.99 | 422,300 | — | — |
| 2021-10-08 | $26.07 | $29.95 | 346,700 | — | — |
| 2021-10-07 | $25.78 | $29.62 | 393,400 | — | — |
| 2021-10-06 | $24.87 | $28.57 | 238,000 | — | — |
| 2021-10-05 | $25.11 | $28.85 | 515,600 | — | — |
| 2021-10-04 | $25.11 | $28.85 | 320,300 | — | — |
| 2021-10-01 | $24.79 | $28.48 | 615,100 | — | — |
| 2021-09-30 | $24.49 | $28.13 | 404,800 | — | — |
| 2021-09-29 | $25.03 | $28.75 | 352,500 | — | — |
| 2021-09-28 | $24.92 | $28.56 | 428,900 | — | — |
| 2021-09-27 | $25.77 | $29.53 | 341,100 | — | — |
| 2021-09-24 | $25.02 | $28.67 | 1,008,400 | — | — |
| 2021-09-23 | $24.48 | $28.05 | 1,053,800 | — | — |
| 2021-09-22 | $23.86 | $27.34 | 1,148,400 | — | — |
| 2021-09-21 | $24.91 | $28.55 | 349,300 | — | — |
| 2021-09-20 | $25.74 | $29.50 | 283,600 | — | — |
| 2021-09-17 | $26.14 | $29.96 | 573,300 | — | — |
| 2021-09-16 | $25.90 | $29.68 | 303,800 | — | — |
| 2021-09-15 | $26.17 | $29.99 | 383,300 | — | — |
| 2021-09-14 | $25.54 | $29.27 | 318,600 | — | — |
| 2021-09-13 | $26.17 | $29.99 | 222,300 | — | — |
| 2021-09-10 | $25.93 | $29.72 | 327,900 | — | — |
| 2021-09-09 | $26.25 | $30.08 | 294,800 | — | — |
| 2021-09-08 | $26.76 | $30.67 | 272,700 | — | — |
| 2021-09-07 | $26.74 | $30.64 | 479,900 | — | — |
| 2021-09-03 | $26.53 | $30.40 | 283,300 | — | — |
| 2021-09-02 | $26.43 | $30.29 | 284,000 | — | — |
| 2021-09-01 | $25.87 | $29.65 | 344,500 | — | — |
| 2021-08-31 | $25.70 | $29.45 | 1,176,900 | — | — |
| 2021-08-30 | $25.50 | $29.22 | 467,900 | — | — |
| 2021-08-27 | $25.50 | $29.22 | 336,300 | — | — |
| 2021-08-26 | $24.50 | $28.08 | 289,100 | — | — |
| 2021-08-25 | $25.23 | $28.91 | 336,300 | — | — |
| 2021-08-24 | $25.61 | $29.35 | 442,600 | — | — |
| 2021-08-23 | $24.71 | $28.32 | 196,000 | — | — |
| 2021-08-20 | $24.26 | $27.80 | 297,200 | — | — |
| 2021-08-19 | $24.26 | $27.80 | 300,700 | — | — |
| 2021-08-18 | $24.87 | $28.50 | 271,100 | — | — |
| 2021-08-17 | $25.08 | $28.74 | 353,200 | — | — |
| 2021-08-16 | $25.78 | $29.54 | 299,600 | — | — |
| 2021-08-13 | $26.45 | $30.31 | 363,500 | — | — |
| 2021-08-12 | $26.64 | $30.53 | 377,100 | — | — |
| 2021-08-11 | $26.97 | $30.91 | 414,900 | — | — |
| 2021-08-10 | $26.62 | $30.51 | 667,200 | — | — |
| 2021-08-09 | $25.87 | $29.65 | 772,200 | — | — |
| 2021-08-06 | $26.92 | $30.85 | 695,900 | — | — |
| 2021-08-05 | $27.47 | $31.48 | 529,700 | — | — |
| 2021-08-04 | $26.57 | $30.45 | 983,600 | — | — |
| 2021-08-03 | $30.28 | $34.70 | 307,500 | — | — |
| 2021-08-02 | $29.60 | $33.92 | 242,100 | — | — |
| 2021-07-30 | $29.90 | $34.27 | 215,800 | — | — |
| 2021-07-29 | $30.12 | $34.52 | 311,700 | — | — |
| 2021-07-28 | $29.30 | $33.58 | 203,400 | — | — |
| 2021-07-27 | $28.45 | $32.60 | 127,300 | — | — |
| 2021-07-26 | $28.52 | $32.68 | 167,000 | — | — |
| 2021-07-23 | $28.66 | $32.84 | 131,900 | — | — |
| 2021-07-22 | $28.45 | $32.60 | 287,300 | — | — |
| 2021-07-21 | $29.11 | $33.36 | 431,700 | — | — |
| 2021-07-20 | $28.63 | $32.81 | 458,800 | — | — |
| 2021-07-19 | $27.33 | $31.32 | 354,900 | — | — |
| 2021-07-16 | $28.60 | $32.78 | 450,100 | — | — |
| 2021-07-15 | $28.74 | $32.94 | 247,300 | — | — |
| 2021-07-14 | $28.82 | $33.03 | 276,400 | — | — |
| 2021-07-13 | $29.06 | $33.30 | 283,800 | — | — |
| 2021-07-12 | $29.29 | $33.57 | 222,500 | — | — |
| 2021-07-09 | $29.25 | $33.52 | 264,800 | — | — |
| 2021-07-08 | $28.34 | $32.48 | 387,300 | — | — |
| 2021-07-07 | $28.41 | $32.56 | 419,900 | — | — |
| 2021-07-06 | $28.67 | $32.86 | 197,900 | — | — |
| 2021-07-02 | $29.20 | $33.46 | 192,100 | — | — |
| 2021-07-01 | $29.63 | $33.96 | 212,400 | — | — |
| 2021-06-30 | $29.43 | $33.73 | 338,100 | — | — |
| 2021-06-29 | $29.01 | $33.25 | 283,800 | — | — |
| 2021-06-28 | $29.48 | $33.72 | 350,100 | — | — |
| 2021-06-25 | $30.34 | $34.70 | 1,881,500 | — | — |
| 2021-06-24 | $30.73 | $35.15 | 413,500 | — | — |
| 2021-06-23 | $29.55 | $33.80 | 309,400 | — | — |
| 2021-06-22 | $29.55 | $33.80 | 381,900 | — | — |
| 2021-06-21 | $29.78 | $34.06 | 365,600 | — | — |
| 2021-06-18 | $29.16 | $33.35 | 515,400 | — | — |
| 2021-06-17 | $30.14 | $34.47 | 411,800 | — | — |
| 2021-06-16 | $31.45 | $35.97 | 391,500 | — | — |
| 2021-06-15 | $31.51 | $36.04 | 484,400 | — | — |
| 2021-06-14 | $31.59 | $36.13 | 322,800 | — | — |
| 2021-06-11 | $32.52 | $37.19 | 391,300 | — | — |
| 2021-06-10 | $32.82 | $37.54 | 548,400 | — | — |
| 2021-06-09 | $33.81 | $38.67 | 636,700 | — | — |
| 2021-06-08 | $32.97 | $37.71 | 438,800 | — | — |
| 2021-06-07 | $32.27 | $36.91 | 275,100 | — | — |
| 2021-06-04 | $32.21 | $36.84 | 340,500 | — | — |
| 2021-06-03 | $32.21 | $36.84 | 338,900 | — | — |
| 2021-06-02 | $31.84 | $36.41 | 563,500 | — | — |
| 2021-06-01 | $32.54 | $37.22 | 435,500 | — | — |
| 2021-05-28 | $31.79 | $36.36 | 376,800 | — | — |
| 2021-05-27 | $31.50 | $36.03 | 422,000 | — | — |
| 2021-05-26 | $30.78 | $35.20 | 318,700 | — | — |
| 2021-05-25 | $30.37 | $34.73 | 464,700 | — | — |
| 2021-05-24 | $31.42 | $35.93 | 243,800 | — | — |
| 2021-05-21 | $31.49 | $36.01 | 402,000 | — | — |
| 2021-05-20 | $30.96 | $35.41 | 385,500 | — | — |
| 2021-05-19 | $31.05 | $35.51 | 638,300 | — | — |
| 2021-05-18 | $31.97 | $36.56 | 451,400 | — | — |
| 2021-05-17 | $32.89 | $37.62 | 457,800 | — | — |
| 2021-05-14 | $32.17 | $36.79 | 532,700 | — | — |
| 2021-05-13 | $31.23 | $35.72 | 492,100 | — | — |
| 2021-05-12 | $30.10 | $34.42 | 345,800 | — | — |
| 2021-05-11 | $31.58 | $36.12 | 259,500 | — | — |
| 2021-05-10 | $32.22 | $36.85 | 331,700 | — | — |
| 2021-05-07 | $32.69 | $37.39 | 279,300 | — | — |
| 2021-05-06 | $32.57 | $37.25 | 772,600 | — | — |
| 2021-05-05 | $32.93 | $37.66 | 321,400 | — | — |
| 2021-05-04 | $33.10 | $37.86 | 375,000 | — | — |
| 2021-05-03 | $33.39 | $38.19 | 391,900 | — | — |
| 2021-04-30 | $32.66 | $37.35 | 467,800 | — | — |
| 2021-04-29 | $33.48 | $38.29 | 332,500 | — | — |
| 2021-04-28 | $33.26 | $38.04 | 430,800 | — | — |
| 2021-04-27 | $33.31 | $38.10 | 466,700 | — | — |
| 2021-04-26 | $33.67 | $38.51 | 496,400 | — | — |
| 2021-04-23 | $33.89 | $38.76 | 516,100 | — | — |
| 2021-04-22 | $33.00 | $37.74 | 658,800 | — | — |
| 2021-04-21 | $33.87 | $38.74 | 315,400 | — | — |
| 2021-04-20 | $33.36 | $38.15 | 357,200 | — | — |
| 2021-04-19 | $34.35 | $39.29 | 473,300 | — | — |
| 2021-04-16 | $34.90 | $39.91 | 376,800 | — | — |
| 2021-04-15 | $34.78 | $39.78 | 615,400 | — | — |
| 2021-04-14 | $35.32 | $40.39 | 1,050,100 | — | — |
| 2021-04-13 | $33.31 | $38.10 | 454,500 | — | — |
| 2021-04-12 | $34.06 | $38.95 | 328,700 | — | — |
| 2021-04-09 | $34.66 | $39.64 | 689,200 | — | — |
| 2021-04-08 | $33.44 | $38.24 | 626,800 | — | — |
| 2021-04-07 | $33.52 | $38.34 | 543,000 | — | — |
| 2021-04-06 | $34.66 | $39.64 | 633,400 | — | — |
| 2021-04-05 | $34.62 | $39.59 | 607,600 | — | — |
| 2021-04-01 | $33.45 | $38.26 | 679,800 | — | — |
| 2021-03-31 | $33.13 | $37.89 | 1,005,600 | — | — |
| 2021-03-30 | $32.53 | $37.20 | 616,300 | — | — |
| 2021-03-29 | $31.57 | $36.04 | 543,000 | — | — |
| 2021-03-26 | $32.78 | $37.42 | 963,500 | — | — |
| 2021-03-25 | $32.31 | $36.88 | 742,700 | — | — |
| 2021-03-24 | $31.70 | $36.19 | 959,800 | — | — |
| 2021-03-23 | $31.98 | $36.51 | 1,303,900 | — | — |
| 2021-03-22 | $32.64 | $37.26 | 589,400 | — | — |
| 2021-03-19 | $33.18 | $37.88 | 1,378,800 | — | — |
| 2021-03-18 | $33.61 | $38.37 | 2,570,100 | — | — |
| 2021-03-17 | $36.78 | $41.98 | 847,500 | — | — |
| 2021-03-16 | $39.84 | $45.48 | 298,300 | — | — |
| 2021-03-15 | $40.43 | $46.15 | 279,800 | — | — |
| 2021-03-12 | $41.12 | $46.94 | 359,200 | — | — |
| 2021-03-11 | $40.51 | $46.24 | 485,800 | — | — |
| 2021-03-10 | $39.33 | $44.90 | 518,800 | — | — |
| 2021-03-09 | $38.36 | $43.79 | 567,500 | — | — |
| 2021-03-08 | $37.27 | $42.54 | 410,200 | — | — |
| 2021-03-05 | $36.38 | $41.53 | 446,900 | — | — |
| 2021-03-04 | $35.49 | $40.51 | 503,800 | — | — |
| 2021-03-03 | $36.21 | $41.33 | 907,100 | — | — |
| 2021-03-02 | $34.59 | $39.48 | 364,000 | — | — |
| 2021-03-01 | $35.37 | $40.37 | 340,800 | — | — |
| 2021-02-26 | $33.47 | $38.21 | 646,000 | — | — |
| 2021-02-25 | $34.09 | $38.91 | 359,600 | — | — |
| 2021-02-24 | $35.79 | $40.85 | 495,000 | — | — |
| 2021-02-23 | $34.54 | $39.43 | 1,002,200 | — | — |
| 2021-02-22 | $33.50 | $38.24 | 460,200 | — | — |
| 2021-02-19 | $32.01 | $36.54 | 442,800 | — | — |
| 2021-02-18 | $31.43 | $35.88 | 246,000 | — | — |
| 2021-02-17 | $32.07 | $36.61 | 309,900 | — | — |
| 2021-02-16 | $32.32 | $36.89 | 565,400 | — | — |
| 2021-02-12 | $31.30 | $35.73 | 132,200 | — | — |
| 2021-02-11 | $31.23 | $35.65 | 239,100 | — | — |
| 2021-02-10 | $31.37 | $35.81 | 195,500 | — | — |
| 2021-02-09 | $31.55 | $36.01 | 193,900 | — | — |
| 2021-02-08 | $32.39 | $36.97 | 236,000 | — | — |
| 2021-02-05 | $31.84 | $36.35 | 175,100 | — | — |
| 2021-02-04 | $31.25 | $35.67 | 155,600 | — | — |
| 2021-02-03 | $30.71 | $35.06 | 195,000 | — | — |
| 2021-02-02 | $30.59 | $34.92 | 200,200 | — | — |
| 2021-02-01 | $30.09 | $34.35 | 300,200 | — | — |
| 2021-01-29 | $29.11 | $33.23 | 404,500 | — | — |
| 2021-01-28 | $30.14 | $34.40 | 346,000 | — | — |
| 2021-01-27 | $29.61 | $33.80 | 380,500 | — | — |
| 2021-01-26 | $30.29 | $34.58 | 218,100 | — | — |
| 2021-01-25 | $30.69 | $35.03 | 217,500 | — | — |
| 2021-01-22 | $31.23 | $35.65 | 262,900 | — | — |
| 2021-01-21 | $30.61 | $34.94 | 173,700 | — | — |
| 2021-01-20 | $31.76 | $36.25 | 238,500 | — | — |
| 2021-01-19 | $31.52 | $35.98 | 199,100 | — | — |
| 2021-01-15 | $30.76 | $35.11 | 164,300 | — | — |
| 2021-01-14 | $31.28 | $35.71 | 137,800 | — | — |
| 2021-01-13 | $30.85 | $35.22 | 443,800 | — | — |
| 2021-01-12 | $31.77 | $36.27 | 242,200 | — | — |
| 2021-01-11 | $30.60 | $34.93 | 177,000 | — | — |
| 2021-01-08 | $30.63 | $34.96 | 231,200 | — | — |
| 2021-01-07 | $31.35 | $35.79 | 209,000 | — | — |
| 2021-01-06 | $31.20 | $35.61 | 392,300 | — | — |
| 2021-01-05 | $28.39 | $32.41 | 444,100 | — | — |
| 2021-01-04 | $27.65 | $31.56 | 497,200 | — | — |