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
- 2007-03-27 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 | $29.38 | $133.26 | 78,700 | — | — |
| 2021-12-30 | $29.36 | $133.17 | 88,200 | — | — |
| 2021-12-29 | $29.51 | $133.85 | 81,400 | — | — |
| 2021-12-28 | $29.35 | $133.13 | 112,100 | — | — |
| 2021-12-27 | $29.50 | $133.81 | 65,100 | — | — |
| 2021-12-23 | $29.34 | $133.08 | 58,100 | — | — |
| 2021-12-22 | $29.10 | $131.99 | 48,600 | — | — |
| 2021-12-21 | $28.94 | $131.27 | 55,700 | — | — |
| 2021-12-20 | $28.60 | $129.73 | 76,100 | — | — |
| 2021-12-17 | $29.05 | $131.77 | 56,400 | — | — |
| 2021-12-16 | $29.32 | $132.99 | 121,800 | — | — |
| 2021-12-15 | $29.18 | $132.36 | 74,200 | — | — |
| 2021-12-14 | $28.76 | $130.45 | 24,400 | — | — |
| 2021-12-13 | $28.70 | $130.18 | 34,000 | — | — |
| 2021-12-10 | $28.83 | $130.77 | 22,900 | — | — |
| 2021-12-09 | $28.90 | $131.09 | 38,600 | — | — |
| 2021-12-08 | $28.88 | $131.00 | 17,400 | — | — |
| 2021-12-07 | $29.03 | $131.68 | 27,800 | — | — |
| 2021-12-06 | $28.97 | $131.40 | 33,400 | — | — |
| 2021-12-03 | $29.00 | $131.54 | 55,800 | — | — |
| 2021-12-02 | $29.22 | $132.54 | 161,000 | — | — |
| 2021-12-01 | $28.78 | $130.54 | 35,300 | — | — |
| 2021-11-30 | $28.90 | $131.09 | 38,500 | — | — |
| 2021-11-29 | $28.75 | $130.41 | 22,300 | — | — |
| 2021-11-26 | $29.00 | $131.54 | 32,700 | — | — |
| 2021-11-24 | $29.15 | $132.22 | 25,300 | — | — |
| 2021-11-23 | $29.20 | $132.45 | 33,500 | — | — |
| 2021-11-22 | $29.22 | $132.54 | 70,400 | — | — |
| 2021-11-19 | $29.00 | $131.54 | 37,700 | — | — |
| 2021-11-18 | $29.16 | $132.27 | 38,500 | — | — |
| 2021-11-17 | $28.96 | $131.36 | 37,200 | — | — |
| 2021-11-16 | $28.73 | $130.32 | 14,900 | — | — |
| 2021-11-15 | $28.50 | $129.27 | 38,400 | — | — |
| 2021-11-12 | $28.88 | $131.00 | 11,900 | — | — |
| 2021-11-11 | $28.95 | $131.31 | 17,500 | — | — |
| 2021-11-10 | $28.90 | $131.09 | 20,300 | — | — |
| 2021-11-09 | $29.20 | $132.45 | 59,700 | — | — |
| 2021-11-08 | $29.38 | $133.26 | 69,900 | — | — |
| 2021-11-05 | $29.34 | $133.08 | 115,200 | — | — |
| 2021-11-04 | $29.17 | $132.31 | 44,100 | — | — |
| 2021-11-03 | $28.97 | $131.40 | 19,400 | — | — |
| 2021-11-02 | $28.97 | $131.40 | 25,600 | — | — |
| 2021-11-01 | $29.06 | $131.81 | 38,600 | — | — |
| 2021-10-29 | $28.85 | $130.86 | 24,700 | — | — |
| 2021-10-28 | $29.08 | $131.90 | 22,400 | — | — |
| 2021-10-27 | $28.96 | $131.36 | 20,600 | — | — |
| 2021-10-26 | $28.97 | $131.40 | 24,400 | — | — |
| 2021-10-25 | $29.02 | $131.63 | 40,600 | — | — |
| 2021-10-22 | $28.91 | $131.13 | 17,200 | — | — |
| 2021-10-21 | $29.04 | $131.72 | 27,800 | — | — |
| 2021-10-20 | $29.30 | $132.90 | 34,900 | — | — |
| 2021-10-19 | $29.32 | $132.99 | 26,800 | — | — |
| 2021-10-18 | $29.34 | $133.08 | 36,000 | — | — |
| 2021-10-15 | $29.35 | $133.13 | 25,900 | — | — |
| 2021-10-14 | $29.05 | $131.77 | 64,700 | — | — |
| 2021-10-13 | $29.13 | $132.13 | 40,300 | — | — |
| 2021-10-12 | $29.17 | $132.31 | 48,000 | — | — |
| 2021-10-11 | $29.20 | $132.45 | 64,500 | — | — |
| 2021-10-08 | $29.31 | $132.95 | 40,200 | — | — |
| 2021-10-07 | $29.37 | $133.22 | 57,400 | — | — |
| 2021-10-06 | $29.80 | $135.17 | 112,300 | — | — |
| 2021-10-05 | $29.44 | $133.54 | 134,600 | — | — |
| 2021-10-04 | $28.94 | $131.27 | 54,500 | — | — |
| 2021-10-01 | $28.74 | $130.36 | 17,600 | — | — |
| 2021-09-30 | $28.74 | $130.36 | 31,700 | — | — |
| 2021-09-29 | $28.87 | $130.95 | 43,600 | — | — |
| 2021-09-28 | $28.64 | $129.91 | 65,200 | — | — |
| 2021-09-27 | $29.07 | $131.86 | 52,000 | — | — |
| 2021-09-24 | $28.43 | $128.96 | 15,700 | — | — |
| 2021-09-23 | $28.30 | $128.37 | 30,800 | — | — |
| 2021-09-22 | $28.08 | $127.37 | 29,500 | — | — |
| 2021-09-21 | $28.05 | $127.23 | 39,300 | — | — |
| 2021-09-20 | $27.19 | $123.33 | 78,600 | — | — |
| 2021-09-17 | $27.86 | $126.37 | 18,600 | — | — |
| 2021-09-16 | $28.02 | $127.10 | 26,400 | — | — |
| 2021-09-15 | $28.14 | $127.64 | 51,100 | — | — |
| 2021-09-14 | $27.89 | $126.51 | 42,000 | — | — |
| 2021-09-13 | $27.77 | $125.96 | 88,800 | — | — |
| 2021-09-10 | $28.90 | $128.73 | 96,700 | — | — |
| 2021-09-09 | $29.17 | $129.93 | 63,300 | — | — |
| 2021-09-08 | $29.27 | $130.38 | 103,200 | — | — |
| 2021-09-07 | $28.72 | $127.93 | 56,000 | — | — |
| 2021-09-03 | $28.75 | $128.06 | 40,800 | — | — |
| 2021-09-02 | $28.67 | $127.70 | 29,300 | — | — |
| 2021-09-01 | $28.70 | $127.84 | 36,800 | — | — |
| 2021-08-31 | $28.70 | $127.84 | 47,300 | — | — |
| 2021-08-30 | $28.67 | $127.70 | 53,900 | — | — |
| 2021-08-27 | $28.90 | $128.73 | 43,700 | — | — |
| 2021-08-26 | $28.34 | $126.23 | 68,500 | — | — |
| 2021-08-25 | $27.39 | $122.00 | 20,000 | — | — |
| 2021-08-24 | $27.61 | $122.98 | 32,500 | — | — |
| 2021-08-23 | $27.84 | $124.01 | 70,800 | — | — |
| 2021-08-20 | $26.50 | $118.04 | 15,000 | — | — |
| 2021-08-19 | $26.22 | $116.79 | 46,100 | — | — |
| 2021-08-18 | $27.26 | $121.42 | 24,000 | — | — |
| 2021-08-17 | $27.24 | $121.33 | 21,000 | — | — |
| 2021-08-16 | $27.36 | $121.87 | 33,100 | — | — |
| 2021-08-13 | $27.05 | $120.49 | 23,700 | — | — |
| 2021-08-12 | $26.98 | $120.18 | 30,600 | — | — |
| 2021-08-11 | $26.57 | $118.35 | 17,700 | — | — |
| 2021-08-10 | $26.37 | $117.46 | 31,800 | — | — |
| 2021-08-09 | $26.12 | $116.35 | 29,000 | — | — |
| 2021-08-06 | $26.54 | $118.22 | 22,200 | — | — |
| 2021-08-05 | $26.37 | $117.46 | 31,700 | — | — |
| 2021-08-04 | $26.26 | $116.97 | 20,900 | — | — |
| 2021-08-03 | $26.53 | $118.17 | 64,800 | — | — |
| 2021-08-02 | $26.59 | $118.44 | 66,700 | — | — |
| 2021-07-30 | $27.06 | $120.53 | 43,000 | — | — |
| 2021-07-29 | $27.28 | $121.51 | 36,900 | — | — |
| 2021-07-28 | $27.11 | $120.76 | 28,600 | — | — |
| 2021-07-27 | $27.06 | $120.53 | 22,700 | — | — |
| 2021-07-26 | $27.34 | $121.78 | 38,400 | — | — |
| 2021-07-23 | $27.00 | $120.27 | 23,200 | — | — |
| 2021-07-22 | $27.04 | $120.44 | 43,800 | — | — |
| 2021-07-21 | $27.23 | $121.29 | 21,700 | — | — |
| 2021-07-20 | $26.99 | $120.22 | 50,500 | — | — |
| 2021-07-19 | $26.70 | $118.93 | 117,600 | — | — |
| 2021-07-16 | $27.99 | $124.67 | 70,400 | — | — |
| 2021-07-15 | $27.46 | $122.31 | 42,800 | — | — |
| 2021-07-14 | $27.41 | $122.09 | 44,200 | — | — |
| 2021-07-13 | $27.74 | $123.56 | 57,800 | — | — |
| 2021-07-12 | $27.84 | $124.01 | 81,700 | — | — |
| 2021-07-09 | $27.20 | $121.16 | 64,500 | — | — |
| 2021-07-08 | $27.20 | $121.16 | 96,900 | — | — |
| 2021-07-07 | $26.96 | $120.09 | 47,600 | — | — |
| 2021-07-06 | $27.06 | $120.53 | 50,300 | — | — |
| 2021-07-02 | $27.10 | $120.71 | 55,700 | — | — |
| 2021-07-01 | $27.26 | $121.42 | 26,100 | — | — |
| 2021-06-30 | $26.87 | $119.69 | 50,000 | — | — |
| 2021-06-29 | $26.95 | $120.04 | 41,700 | — | — |
| 2021-06-28 | $26.71 | $118.97 | 40,700 | — | — |
| 2021-06-25 | $26.61 | $118.53 | 32,800 | — | — |
| 2021-06-24 | $26.58 | $118.39 | 23,300 | — | — |
| 2021-06-23 | $26.41 | $117.64 | 12,600 | — | — |
| 2021-06-22 | $26.44 | $117.77 | 49,400 | — | — |
| 2021-06-21 | $26.15 | $116.48 | 44,900 | — | — |
| 2021-06-18 | $25.70 | $114.47 | 49,900 | — | — |
| 2021-06-17 | $25.94 | $115.54 | 29,900 | — | — |
| 2021-06-16 | $25.99 | $115.77 | 21,400 | — | — |
| 2021-06-15 | $26.09 | $116.21 | 26,300 | — | — |
| 2021-06-14 | $26.04 | $115.99 | 45,500 | — | — |
| 2021-06-11 | $26.36 | $115.45 | 41,000 | — | — |
| 2021-06-10 | $26.56 | $116.33 | 31,000 | — | — |
| 2021-06-09 | $26.63 | $116.64 | 29,900 | — | — |
| 2021-06-08 | $26.40 | $115.63 | 43,000 | — | — |
| 2021-06-07 | $26.30 | $115.19 | 31,800 | — | — |
| 2021-06-04 | $26.39 | $115.59 | 18,600 | — | — |
| 2021-06-03 | $26.27 | $115.06 | 37,000 | — | — |
| 2021-06-02 | $26.27 | $115.06 | 39,500 | — | — |
| 2021-06-01 | $26.30 | $115.19 | 51,700 | — | — |
| 2021-05-28 | $25.55 | $111.91 | 35,300 | — | — |
| 2021-05-27 | $25.48 | $111.60 | 61,400 | — | — |
| 2021-05-26 | $24.85 | $108.84 | 14,600 | — | — |
| 2021-05-25 | $24.69 | $108.14 | 34,000 | — | — |
| 2021-05-24 | $25.26 | $110.64 | 32,600 | — | — |
| 2021-05-21 | $24.90 | $109.06 | 30,200 | — | — |
| 2021-05-20 | $24.76 | $108.45 | 30,800 | — | — |
| 2021-05-19 | $24.59 | $107.70 | 32,400 | — | — |
| 2021-05-18 | $24.52 | $107.40 | 44,400 | — | — |
| 2021-05-17 | $24.63 | $107.88 | 27,200 | — | — |
| 2021-05-14 | $24.80 | $108.62 | 21,300 | — | — |
| 2021-05-13 | $24.58 | $107.66 | 35,000 | — | — |
| 2021-05-12 | $24.34 | $106.61 | 64,500 | — | — |
| 2021-05-11 | $24.96 | $109.32 | 51,500 | — | — |
| 2021-05-10 | $25.18 | $110.29 | 48,900 | — | — |
| 2021-05-07 | $25.77 | $112.87 | 33,200 | — | — |
| 2021-05-06 | $25.93 | $113.57 | 51,500 | — | — |
| 2021-05-05 | $25.58 | $112.04 | 19,000 | — | — |
| 2021-05-04 | $25.51 | $111.73 | 24,700 | — | — |
| 2021-05-03 | $25.75 | $112.78 | 25,000 | — | — |
| 2021-04-30 | $25.33 | $110.94 | 29,500 | — | — |
| 2021-04-29 | $25.55 | $111.91 | 49,500 | — | — |
| 2021-04-28 | $25.42 | $111.34 | 13,300 | — | — |
| 2021-04-27 | $25.29 | $110.77 | 16,300 | — | — |
| 2021-04-26 | $25.24 | $110.55 | 32,400 | — | — |
| 2021-04-23 | $25.06 | $109.76 | 31,100 | — | — |
| 2021-04-22 | $24.99 | $109.45 | 28,900 | — | — |
| 2021-04-21 | $25.00 | $109.50 | 29,000 | — | — |
| 2021-04-20 | $24.78 | $108.53 | 46,900 | — | — |
| 2021-04-19 | $25.05 | $109.72 | 46,900 | — | — |
| 2021-04-16 | $24.68 | $108.10 | 40,100 | — | — |
| 2021-04-15 | $24.60 | $107.75 | 49,400 | — | — |
| 2021-04-14 | $24.66 | $108.01 | 46,000 | — | — |
| 2021-04-13 | $24.95 | $109.28 | 120,300 | — | — |
| 2021-04-12 | $25.50 | $111.69 | 63,300 | — | — |
| 2021-04-09 | $25.20 | $110.37 | 51,500 | — | — |
| 2021-04-08 | $25.25 | $110.59 | 77,000 | — | — |
| 2021-04-07 | $25.78 | $112.91 | 100,000 | — | — |
| 2021-04-06 | $26.54 | $114.36 | 120,200 | — | — |
| 2021-04-05 | $26.33 | $113.45 | 128,600 | — | — |
| 2021-04-01 | $25.72 | $110.83 | 84,900 | — | — |
| 2021-03-31 | $25.32 | $109.10 | 61,700 | — | — |
| 2021-03-30 | $25.29 | $108.97 | 36,400 | — | — |
| 2021-03-29 | $25.18 | $108.50 | 60,900 | — | — |
| 2021-03-26 | $24.55 | $105.78 | 58,000 | — | — |
| 2021-03-25 | $24.91 | $107.34 | 58,800 | — | — |
| 2021-03-24 | $24.21 | $104.32 | 34,800 | — | — |
| 2021-03-23 | $23.99 | $103.37 | 60,600 | — | — |
| 2021-03-22 | $24.25 | $104.49 | 50,100 | — | — |
| 2021-03-19 | $23.95 | $103.20 | 19,900 | — | — |
| 2021-03-18 | $23.80 | $102.55 | 32,300 | — | — |
| 2021-03-17 | $24.03 | $103.54 | 30,600 | — | — |
| 2021-03-16 | $23.99 | $103.37 | 40,600 | — | — |
| 2021-03-15 | $24.05 | $103.63 | 56,000 | — | — |
| 2021-03-12 | $23.68 | $102.04 | 38,000 | — | — |
| 2021-03-11 | $23.47 | $101.13 | 28,000 | — | — |
| 2021-03-10 | $23.45 | $101.04 | 52,500 | — | — |
| 2021-03-09 | $22.89 | $98.63 | 64,800 | — | — |
| 2021-03-08 | $22.66 | $97.64 | 63,700 | — | — |
| 2021-03-05 | $22.77 | $98.11 | 59,800 | — | — |
| 2021-03-04 | $22.91 | $98.72 | 55,400 | — | — |
| 2021-03-03 | $23.10 | $99.54 | 46,500 | — | — |
| 2021-03-02 | $22.98 | $99.02 | 55,900 | — | — |
| 2021-03-01 | $23.21 | $100.01 | 51,600 | — | — |
| 2021-02-26 | $23.08 | $99.45 | 49,100 | — | — |
| 2021-02-25 | $22.85 | $98.46 | 35,200 | — | — |
| 2021-02-24 | $23.40 | $100.83 | 32,400 | — | — |
| 2021-02-23 | $23.32 | $100.48 | 48,100 | — | — |
| 2021-02-22 | $23.14 | $99.71 | 45,800 | — | — |
| 2021-02-19 | $23.25 | $100.18 | 28,300 | — | — |
| 2021-02-18 | $22.66 | $97.64 | 95,900 | — | — |
| 2021-02-17 | $23.38 | $100.74 | 50,700 | — | — |
| 2021-02-16 | $23.73 | $102.25 | 41,000 | — | — |
| 2021-02-12 | $23.92 | $103.07 | 32,900 | — | — |
| 2021-02-11 | $24.20 | $104.28 | 63,100 | — | — |
| 2021-02-10 | $23.71 | $102.17 | 69,800 | — | — |
| 2021-02-09 | $23.88 | $102.90 | 64,900 | — | — |
| 2021-02-08 | $23.80 | $102.55 | 55,700 | — | — |
| 2021-02-05 | $23.80 | $102.55 | 62,600 | — | — |
| 2021-02-04 | $23.51 | $101.30 | 90,200 | — | — |
| 2021-02-03 | $23.20 | $99.97 | 75,500 | — | — |
| 2021-02-02 | $23.13 | $99.67 | 170,700 | — | — |
| 2021-02-01 | $21.72 | $93.59 | 69,700 | — | — |
| 2021-01-29 | $20.79 | $89.58 | 82,800 | — | — |
| 2021-01-28 | $21.40 | $92.21 | 68,700 | — | — |
| 2021-01-27 | $20.92 | $90.14 | 91,000 | — | — |
| 2021-01-26 | $21.89 | $94.32 | 75,700 | — | — |
| 2021-01-25 | $22.54 | $97.12 | 108,000 | — | — |
| 2021-01-22 | $23.80 | $100.74 | 116,900 | — | — |
| 2021-01-21 | $23.68 | $100.24 | 201,300 | — | — |
| 2021-01-20 | $22.48 | $95.16 | 75,400 | — | — |
| 2021-01-19 | $22.21 | $94.01 | 100,500 | — | — |
| 2021-01-15 | $22.13 | $93.67 | 89,800 | — | — |
| 2021-01-14 | $22.45 | $95.03 | 63,000 | — | — |
| 2021-01-13 | $22.46 | $95.07 | 46,400 | — | — |
| 2021-01-12 | $22.47 | $95.11 | 32,900 | — | — |
| 2021-01-11 | $22.59 | $95.62 | 53,400 | — | — |
| 2021-01-08 | $22.62 | $95.75 | 48,800 | — | — |
| 2021-01-07 | $22.82 | $96.60 | 132,200 | — | — |
| 2021-01-06 | $21.49 | $90.97 | 74,200 | — | — |
| 2021-01-05 | $20.62 | $87.28 | 54,900 | — | — |
| 2021-01-04 | $20.43 | $86.48 | 81,600 | — | — |