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
- 2017-07-26 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 | $26.20 | $28.45 | 10,500 | — | — |
| 2021-12-30 | $26.07 | $28.30 | 15,500 | — | — |
| 2021-12-29 | $25.82 | $28.03 | 12,500 | — | — |
| 2021-12-28 | $26.27 | $28.52 | 31,200 | — | — |
| 2021-12-27 | $25.76 | $27.97 | 24,900 | — | — |
| 2021-12-23 | $25.16 | $27.32 | 16,700 | — | — |
| 2021-12-22 | $24.79 | $26.91 | 18,500 | — | — |
| 2021-12-21 | $24.75 | $26.87 | 24,200 | — | — |
| 2021-12-20 | $24.04 | $26.10 | 24,800 | — | — |
| 2021-12-17 | $23.86 | $25.91 | 60,200 | — | — |
| 2021-12-16 | $24.75 | $26.87 | 19,200 | — | — |
| 2021-12-15 | $24.49 | $26.59 | 18,900 | — | — |
| 2021-12-14 | $24.18 | $26.25 | 29,300 | — | — |
| 2021-12-13 | $24.21 | $26.29 | 48,900 | — | — |
| 2021-12-10 | $24.51 | $26.61 | 16,100 | — | — |
| 2021-12-09 | $24.32 | $26.40 | 17,500 | — | — |
| 2021-12-08 | $24.74 | $26.86 | 38,300 | — | — |
| 2021-12-07 | $25.10 | $27.25 | 22,000 | — | — |
| 2021-12-06 | $24.42 | $26.51 | 48,600 | — | — |
| 2021-12-03 | $24.34 | $26.43 | 21,700 | — | — |
| 2021-12-02 | $25.01 | $27.15 | 33,500 | — | — |
| 2021-12-01 | $23.88 | $25.93 | 39,100 | — | — |
| 2021-11-30 | $24.46 | $26.56 | 28,500 | — | — |
| 2021-11-29 | $24.29 | $26.37 | 18,900 | — | — |
| 2021-11-26 | $24.65 | $26.76 | 24,500 | — | — |
| 2021-11-24 | $26.54 | $28.81 | 19,100 | — | — |
| 2021-11-23 | $26.37 | $28.63 | 28,500 | — | — |
| 2021-11-22 | $26.51 | $28.78 | 32,000 | — | — |
| 2021-11-19 | $26.42 | $28.68 | 13,700 | — | — |
| 2021-11-18 | $26.62 | $28.90 | 20,700 | — | — |
| 2021-11-17 | $26.34 | $28.60 | 25,100 | — | — |
| 2021-11-16 | $26.31 | $28.57 | 24,400 | — | — |
| 2021-11-15 | $26.96 | $29.27 | 17,400 | — | — |
| 2021-11-12 | $26.78 | $29.08 | 20,600 | — | — |
| 2021-11-11 | $27.01 | $29.33 | 9,900 | — | — |
| 2021-11-10 | $26.93 | $29.24 | 13,300 | — | — |
| 2021-11-09 | $26.77 | $29.06 | 11,200 | — | — |
| 2021-11-08 | $27.06 | $29.38 | 20,200 | — | — |
| 2021-11-05 | $26.93 | $29.24 | 35,200 | — | — |
| 2021-11-04 | $26.66 | $28.95 | 16,900 | — | — |
| 2021-11-03 | $26.42 | $28.68 | 30,900 | — | — |
| 2021-11-02 | $25.89 | $28.11 | 14,100 | — | — |
| 2021-11-01 | $26.32 | $28.58 | 21,000 | — | — |
| 2021-10-29 | $25.67 | $27.87 | 14,100 | — | — |
| 2021-10-28 | $25.46 | $27.50 | 20,000 | — | — |
| 2021-10-27 | $25.15 | $27.17 | 55,700 | — | — |
| 2021-10-26 | $25.90 | $27.98 | 25,600 | — | — |
| 2021-10-25 | $26.00 | $28.08 | 22,900 | — | — |
| 2021-10-22 | $25.60 | $27.65 | 15,300 | — | — |
| 2021-10-21 | $25.36 | $27.39 | 31,200 | — | — |
| 2021-10-20 | $25.47 | $27.51 | 33,800 | — | — |
| 2021-10-19 | $25.51 | $27.56 | 20,200 | — | — |
| 2021-10-18 | $25.34 | $27.37 | 18,500 | — | — |
| 2021-10-15 | $25.70 | $27.76 | 53,800 | — | — |
| 2021-10-14 | $25.77 | $27.84 | 46,900 | — | — |
| 2021-10-13 | $25.48 | $27.52 | 27,600 | — | — |
| 2021-10-12 | $25.49 | $27.53 | 19,800 | — | — |
| 2021-10-11 | $25.37 | $27.40 | 18,700 | — | — |
| 2021-10-08 | $25.58 | $27.63 | 21,000 | — | — |
| 2021-10-07 | $25.68 | $27.74 | 27,000 | — | — |
| 2021-10-06 | $25.72 | $27.78 | 30,100 | — | — |
| 2021-10-05 | $25.32 | $27.35 | 27,400 | — | — |
| 2021-10-04 | $25.25 | $27.27 | 30,700 | — | — |
| 2021-10-01 | $25.44 | $27.48 | 31,600 | — | — |
| 2021-09-30 | $25.21 | $27.23 | 26,600 | — | — |
| 2021-09-29 | $25.52 | $27.57 | 13,800 | — | — |
| 2021-09-28 | $25.10 | $27.11 | 31,500 | — | — |
| 2021-09-27 | $25.66 | $27.72 | 39,600 | — | — |
| 2021-09-24 | $25.13 | $27.14 | 19,300 | — | — |
| 2021-09-23 | $24.81 | $26.80 | 21,800 | — | — |
| 2021-09-22 | $24.15 | $26.09 | 18,600 | — | — |
| 2021-09-21 | $23.77 | $25.68 | 14,500 | — | — |
| 2021-09-20 | $23.78 | $25.69 | 31,600 | — | — |
| 2021-09-17 | $24.10 | $26.03 | 85,100 | — | — |
| 2021-09-16 | $24.49 | $26.45 | 24,300 | — | — |
| 2021-09-15 | $24.91 | $26.91 | 39,200 | — | — |
| 2021-09-14 | $24.54 | $26.51 | 28,500 | — | — |
| 2021-09-13 | $24.44 | $26.40 | 30,300 | — | — |
| 2021-09-10 | $24.39 | $26.35 | 23,000 | — | — |
| 2021-09-09 | $24.55 | $26.52 | 21,900 | — | — |
| 2021-09-08 | $24.75 | $26.73 | 27,300 | — | — |
| 2021-09-07 | $24.77 | $26.76 | 56,300 | — | — |
| 2021-09-03 | $25.31 | $27.34 | 22,500 | — | — |
| 2021-09-02 | $25.57 | $27.62 | 37,500 | — | — |
| 2021-09-01 | $25.61 | $27.66 | 28,100 | — | — |
| 2021-08-31 | $25.74 | $27.80 | 285,100 | — | — |
| 2021-08-30 | $25.26 | $27.28 | 29,300 | — | — |
| 2021-08-27 | $25.36 | $27.39 | 36,800 | — | — |
| 2021-08-26 | $24.35 | $26.30 | 29,500 | — | — |
| 2021-08-25 | $25.04 | $27.05 | 13,200 | — | — |
| 2021-08-24 | $24.99 | $26.99 | 16,600 | — | — |
| 2021-08-23 | $25.11 | $27.12 | 27,600 | — | — |
| 2021-08-20 | $25.64 | $27.70 | 38,400 | — | — |
| 2021-08-19 | $25.43 | $27.47 | 30,900 | — | — |
| 2021-08-18 | $25.57 | $27.62 | 63,300 | — | — |
| 2021-08-17 | $25.19 | $27.21 | 85,200 | — | — |
| 2021-08-16 | $25.34 | $27.37 | 18,700 | — | — |
| 2021-08-13 | $25.27 | $27.30 | 30,300 | — | — |
| 2021-08-12 | $25.29 | $27.32 | 21,800 | — | — |
| 2021-08-11 | $25.41 | $27.45 | 13,600 | — | — |
| 2021-08-10 | $25.13 | $27.14 | 33,600 | — | — |
| 2021-08-09 | $25.01 | $27.01 | 23,100 | — | — |
| 2021-08-06 | $24.71 | $26.69 | 25,100 | — | — |
| 2021-08-05 | $24.41 | $26.37 | 14,300 | — | — |
| 2021-08-04 | $23.89 | $25.81 | 30,400 | — | — |
| 2021-08-03 | $24.23 | $26.17 | 16,500 | — | — |
| 2021-08-02 | $23.79 | $25.70 | 19,500 | — | — |
| 2021-07-30 | $23.93 | $25.85 | 21,900 | — | — |
| 2021-07-29 | $24.34 | $26.15 | 35,900 | — | — |
| 2021-07-28 | $23.85 | $25.62 | 95,300 | — | — |
| 2021-07-27 | $23.79 | $25.56 | 16,400 | — | — |
| 2021-07-26 | $23.93 | $25.71 | 11,500 | — | — |
| 2021-07-23 | $23.59 | $25.35 | 25,700 | — | — |
| 2021-07-22 | $23.14 | $24.86 | 17,300 | — | — |
| 2021-07-21 | $23.72 | $25.48 | 17,300 | — | — |
| 2021-07-20 | $23.40 | $25.14 | 48,300 | — | — |
| 2021-07-19 | $23.00 | $24.71 | 31,900 | — | — |
| 2021-07-16 | $23.48 | $25.23 | 27,000 | — | — |
| 2021-07-15 | $23.72 | $25.48 | 22,200 | — | — |
| 2021-07-14 | $23.66 | $25.42 | 20,700 | — | — |
| 2021-07-13 | $23.77 | $25.54 | 33,300 | — | — |
| 2021-07-12 | $24.26 | $26.06 | 24,200 | — | — |
| 2021-07-09 | $23.87 | $25.65 | 20,000 | — | — |
| 2021-07-08 | $23.30 | $25.03 | 45,300 | — | — |
| 2021-07-07 | $23.65 | $25.41 | 35,300 | — | — |
| 2021-07-06 | $23.51 | $25.26 | 38,100 | — | — |
| 2021-07-02 | $24.19 | $25.99 | 33,200 | — | — |
| 2021-07-01 | $24.24 | $26.04 | 41,900 | — | — |
| 2021-06-30 | $24.22 | $26.02 | 39,100 | — | — |
| 2021-06-29 | $24.46 | $26.28 | 40,600 | — | — |
| 2021-06-28 | $24.57 | $26.40 | 201,000 | — | — |
| 2021-06-25 | $25.25 | $27.13 | 784,400 | — | — |
| 2021-06-24 | $24.62 | $26.45 | 71,600 | — | — |
| 2021-06-23 | $24.03 | $25.82 | 67,100 | — | — |
| 2021-06-22 | $23.71 | $25.47 | 98,000 | — | — |
| 2021-06-21 | $23.42 | $25.16 | 58,800 | — | — |
| 2021-06-18 | $23.01 | $24.72 | 120,200 | — | — |
| 2021-06-17 | $23.39 | $25.13 | 145,000 | — | — |
| 2021-06-16 | $24.36 | $26.17 | 52,300 | — | — |
| 2021-06-15 | $24.31 | $26.12 | 123,200 | — | — |
| 2021-06-14 | $24.01 | $25.80 | 46,800 | — | — |
| 2021-06-11 | $24.00 | $25.79 | 38,900 | — | — |
| 2021-06-10 | $23.82 | $25.59 | 34,900 | — | — |
| 2021-06-09 | $24.37 | $26.18 | 51,700 | — | — |
| 2021-06-08 | $24.45 | $26.27 | 33,700 | — | — |
| 2021-06-07 | $24.86 | $26.71 | 42,400 | — | — |
| 2021-06-04 | $24.53 | $26.35 | 130,600 | — | — |
| 2021-06-03 | $24.60 | $26.43 | 38,900 | — | — |
| 2021-06-02 | $24.64 | $26.47 | 156,600 | — | — |
| 2021-06-01 | $24.55 | $26.38 | 60,800 | — | — |
| 2021-05-28 | $24.40 | $26.22 | 39,500 | — | — |
| 2021-05-27 | $24.18 | $25.98 | 83,100 | — | — |
| 2021-05-26 | $23.73 | $25.50 | 61,700 | — | — |
| 2021-05-25 | $23.40 | $25.14 | 110,900 | — | — |
| 2021-05-24 | $23.56 | $25.31 | 114,600 | — | — |
| 2021-05-21 | $23.26 | $24.99 | 41,600 | — | — |
| 2021-05-20 | $23.15 | $24.87 | 35,700 | — | — |
| 2021-05-19 | $23.16 | $24.88 | 45,000 | — | — |
| 2021-05-18 | $23.11 | $24.83 | 90,000 | — | — |
| 2021-05-17 | $23.13 | $24.85 | 43,100 | — | — |
| 2021-05-14 | $23.08 | $24.80 | 86,700 | — | — |
| 2021-05-13 | $22.00 | $23.64 | 31,900 | — | — |
| 2021-05-12 | $21.35 | $22.94 | 73,500 | — | — |
| 2021-05-11 | $21.02 | $22.58 | 18,700 | — | — |
| 2021-05-10 | $21.39 | $22.98 | 30,800 | — | — |
| 2021-05-07 | $22.44 | $24.11 | 65,900 | — | — |
| 2021-05-06 | $21.95 | $23.58 | 38,100 | — | — |
| 2021-05-05 | $22.14 | $23.65 | 30,200 | — | — |
| 2021-05-04 | $22.10 | $23.60 | 30,900 | — | — |
| 2021-05-03 | $22.37 | $23.89 | 89,700 | — | — |
| 2021-04-30 | $21.08 | $22.52 | 96,600 | — | — |
| 2021-04-29 | $20.48 | $21.87 | 38,900 | — | — |
| 2021-04-28 | $20.05 | $21.42 | 29,600 | — | — |
| 2021-04-27 | $19.84 | $21.19 | 30,500 | — | — |
| 2021-04-26 | $20.01 | $21.37 | 30,100 | — | — |
| 2021-04-23 | $20.00 | $21.36 | 27,300 | — | — |
| 2021-04-22 | $19.38 | $20.70 | 22,300 | — | — |
| 2021-04-21 | $19.72 | $21.06 | 26,300 | — | — |
| 2021-04-20 | $19.43 | $20.75 | 40,100 | — | — |
| 2021-04-19 | $20.20 | $21.58 | 36,800 | — | — |
| 2021-04-16 | $20.16 | $21.53 | 49,100 | — | — |
| 2021-04-15 | $20.05 | $21.42 | 14,500 | — | — |
| 2021-04-14 | $19.97 | $21.33 | 21,700 | — | — |
| 2021-04-13 | $19.77 | $21.12 | 17,900 | — | — |
| 2021-04-12 | $20.15 | $21.52 | 11,300 | — | — |
| 2021-04-09 | $20.14 | $21.51 | 21,600 | — | — |
| 2021-04-08 | $20.22 | $21.60 | 22,100 | — | — |
| 2021-04-07 | $20.15 | $21.52 | 32,200 | — | — |
| 2021-04-06 | $20.34 | $21.72 | 56,900 | — | — |
| 2021-04-05 | $20.02 | $21.38 | 31,400 | — | — |
| 2021-04-01 | $20.21 | $21.59 | 34,400 | — | — |
| 2021-03-31 | $20.27 | $21.65 | 51,900 | — | — |
| 2021-03-30 | $20.66 | $22.07 | 21,300 | — | — |
| 2021-03-29 | $20.32 | $21.70 | 33,000 | — | — |
| 2021-03-26 | $20.70 | $22.11 | 27,400 | — | — |
| 2021-03-25 | $20.22 | $21.60 | 25,900 | — | — |
| 2021-03-24 | $19.60 | $20.93 | 34,200 | — | — |
| 2021-03-23 | $19.68 | $21.02 | 61,900 | — | — |
| 2021-03-22 | $20.47 | $21.86 | 25,800 | — | — |
| 2021-03-19 | $21.47 | $22.93 | 208,200 | — | — |
| 2021-03-18 | $21.16 | $22.60 | 64,100 | — | — |
| 2021-03-17 | $21.54 | $23.01 | 65,600 | — | — |
| 2021-03-16 | $21.33 | $22.78 | 67,900 | — | — |
| 2021-03-15 | $22.21 | $23.72 | 36,500 | — | — |
| 2021-03-12 | $22.90 | $24.46 | 37,400 | — | — |
| 2021-03-11 | $22.49 | $24.02 | 42,000 | — | — |
| 2021-03-10 | $22.16 | $23.67 | 65,700 | — | — |
| 2021-03-09 | $21.51 | $22.97 | 60,700 | — | — |
| 2021-03-08 | $21.74 | $23.22 | 80,000 | — | — |
| 2021-03-05 | $20.82 | $22.24 | 60,500 | — | — |
| 2021-03-04 | $20.58 | $21.98 | 72,700 | — | — |
| 2021-03-03 | $20.00 | $21.36 | 61,500 | — | — |
| 2021-03-02 | $19.11 | $20.41 | 24,400 | — | — |
| 2021-03-01 | $19.71 | $21.05 | 30,300 | — | — |
| 2021-02-26 | $18.80 | $20.08 | 49,100 | — | — |
| 2021-02-25 | $19.22 | $20.53 | 37,000 | — | — |
| 2021-02-24 | $19.93 | $21.29 | 58,100 | — | — |
| 2021-02-23 | $19.74 | $21.08 | 72,200 | — | — |
| 2021-02-22 | $19.45 | $20.77 | 55,100 | — | — |
| 2021-02-19 | $19.08 | $20.38 | 56,000 | — | — |
| 2021-02-18 | $18.53 | $19.79 | 66,100 | — | — |
| 2021-02-17 | $18.75 | $20.03 | 44,800 | — | — |
| 2021-02-16 | $18.70 | $19.97 | 58,500 | — | — |
| 2021-02-12 | $18.25 | $19.49 | 29,000 | — | — |
| 2021-02-11 | $18.06 | $19.29 | 32,000 | — | — |
| 2021-02-10 | $18.52 | $19.78 | 90,800 | — | — |
| 2021-02-09 | $18.53 | $19.79 | 27,900 | — | — |
| 2021-02-08 | $18.24 | $19.48 | 26,800 | — | — |
| 2021-02-05 | $17.73 | $18.94 | 37,500 | — | — |
| 2021-02-04 | $17.54 | $18.73 | 47,800 | — | — |
| 2021-02-03 | $16.61 | $17.74 | 53,600 | — | — |
| 2021-02-02 | $16.50 | $17.62 | 47,500 | — | — |
| 2021-02-01 | $16.24 | $17.35 | 45,900 | — | — |
| 2021-01-29 | $16.60 | $17.73 | 35,400 | — | — |
| 2021-01-28 | $17.28 | $18.33 | 32,400 | — | — |
| 2021-01-27 | $16.73 | $17.75 | 47,600 | — | — |
| 2021-01-26 | $17.36 | $18.41 | 92,800 | — | — |
| 2021-01-25 | $17.86 | $18.94 | 44,800 | — | — |
| 2021-01-22 | $17.98 | $19.07 | 41,200 | — | — |
| 2021-01-21 | $17.74 | $18.82 | 31,100 | — | — |
| 2021-01-20 | $17.86 | $18.94 | 25,600 | — | — |
| 2021-01-19 | $17.77 | $18.85 | 30,000 | — | — |
| 2021-01-15 | $17.98 | $19.07 | 20,900 | — | — |
| 2021-01-14 | $18.16 | $19.26 | 23,700 | — | — |
| 2021-01-13 | $17.99 | $19.08 | 26,500 | — | — |
| 2021-01-12 | $18.17 | $19.27 | 41,200 | — | — |
| 2021-01-11 | $17.72 | $18.80 | 40,600 | — | — |
| 2021-01-08 | $17.38 | $18.43 | 35,200 | — | — |
| 2021-01-07 | $17.55 | $18.61 | 38,300 | — | — |
| 2021-01-06 | $17.30 | $18.35 | 116,100 | — | — |
| 2021-01-05 | $15.94 | $16.91 | 71,000 | — | — |
| 2021-01-04 | $15.68 | $16.63 | 34,300 | — | — |