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
- 2020-11-20 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 | $23.55 | $23.55 | 421,900 | — | — |
| 2021-12-30 | $23.27 | $23.27 | 317,600 | — | — |
| 2021-12-29 | $23.35 | $23.35 | 294,100 | — | — |
| 2021-12-28 | $23.36 | $23.36 | 348,500 | — | — |
| 2021-12-27 | $23.14 | $23.14 | 765,900 | — | — |
| 2021-12-23 | $23.57 | $23.57 | 564,100 | — | — |
| 2021-12-22 | $23.16 | $23.16 | 365,100 | — | — |
| 2021-12-21 | $23.17 | $23.17 | 537,500 | — | — |
| 2021-12-20 | $22.17 | $22.17 | 509,300 | — | — |
| 2021-12-17 | $22.11 | $22.11 | 1,066,400 | — | — |
| 2021-12-16 | $21.03 | $21.03 | 408,100 | — | — |
| 2021-12-15 | $21.68 | $21.68 | 451,500 | — | — |
| 2021-12-14 | $21.44 | $21.44 | 722,400 | — | — |
| 2021-12-13 | $22.18 | $22.18 | 702,500 | — | — |
| 2021-12-10 | $21.63 | $21.63 | 477,000 | — | — |
| 2021-12-09 | $22.08 | $22.08 | 560,700 | — | — |
| 2021-12-08 | $22.59 | $22.59 | 634,300 | — | — |
| 2021-12-07 | $22.54 | $22.54 | 587,000 | — | — |
| 2021-12-06 | $21.66 | $21.66 | 655,300 | — | — |
| 2021-12-03 | $20.89 | $20.89 | 602,600 | — | — |
| 2021-12-02 | $20.96 | $20.96 | 437,700 | — | — |
| 2021-12-01 | $20.73 | $20.73 | 1,232,400 | — | — |
| 2021-11-30 | $21.34 | $21.34 | 816,400 | — | — |
| 2021-11-29 | $21.49 | $21.49 | 778,900 | — | — |
| 2021-11-26 | $21.68 | $21.68 | 360,800 | — | — |
| 2021-11-24 | $21.91 | $21.91 | 657,500 | — | — |
| 2021-11-23 | $21.81 | $21.81 | 805,800 | — | — |
| 2021-11-22 | $21.97 | $21.97 | 1,408,200 | — | — |
| 2021-11-19 | $22.54 | $22.54 | 708,100 | — | — |
| 2021-11-18 | $22.58 | $22.58 | 562,700 | — | — |
| 2021-11-17 | $23.21 | $23.21 | 1,075,200 | — | — |
| 2021-11-16 | $23.68 | $23.68 | 1,043,200 | — | — |
| 2021-11-15 | $23.34 | $23.34 | 1,339,900 | — | — |
| 2021-11-12 | $23.06 | $23.06 | 942,100 | — | — |
| 2021-11-11 | $22.75 | $22.75 | 5,480,800 | — | — |
| 2021-11-10 | $24.12 | $24.12 | 3,651,400 | — | — |
| 2021-11-09 | $27.04 | $27.04 | 719,000 | — | — |
| 2021-11-08 | $27.28 | $27.28 | 609,300 | — | — |
| 2021-11-05 | $26.96 | $26.96 | 439,400 | — | — |
| 2021-11-04 | $26.62 | $26.62 | 280,600 | — | — |
| 2021-11-03 | $26.87 | $26.87 | 450,000 | — | — |
| 2021-11-02 | $25.96 | $25.96 | 793,900 | — | — |
| 2021-11-01 | $25.45 | $25.45 | 320,700 | — | — |
| 2021-10-29 | $24.70 | $24.70 | 399,000 | — | — |
| 2021-10-28 | $24.86 | $24.86 | 305,900 | — | — |
| 2021-10-27 | $25.07 | $25.07 | 422,500 | — | — |
| 2021-10-26 | $25.75 | $25.75 | 537,900 | — | — |
| 2021-10-25 | $25.97 | $25.97 | 209,200 | — | — |
| 2021-10-22 | $26.00 | $26.00 | 330,500 | — | — |
| 2021-10-21 | $26.06 | $26.06 | 500,500 | — | — |
| 2021-10-20 | $25.90 | $25.90 | 286,800 | — | — |
| 2021-10-19 | $25.91 | $25.91 | 530,800 | — | — |
| 2021-10-18 | $25.97 | $25.97 | 205,300 | — | — |
| 2021-10-15 | $26.15 | $26.15 | 187,300 | — | — |
| 2021-10-14 | $25.84 | $25.84 | 251,500 | — | — |
| 2021-10-13 | $25.51 | $25.51 | 264,500 | — | — |
| 2021-10-12 | $25.31 | $25.31 | 226,100 | — | — |
| 2021-10-11 | $25.24 | $25.24 | 247,700 | — | — |
| 2021-10-08 | $25.69 | $25.69 | 422,200 | — | — |
| 2021-10-07 | $25.89 | $25.89 | 728,100 | — | — |
| 2021-10-06 | $25.83 | $25.83 | 342,600 | — | — |
| 2021-10-05 | $25.80 | $25.80 | 681,100 | — | — |
| 2021-10-04 | $25.80 | $25.80 | 617,400 | — | — |
| 2021-10-01 | $26.27 | $26.27 | 935,000 | — | — |
| 2021-09-30 | $26.15 | $26.15 | 625,200 | — | — |
| 2021-09-29 | $26.28 | $26.28 | 765,000 | — | — |
| 2021-09-28 | $26.52 | $26.52 | 1,087,600 | — | — |
| 2021-09-27 | $26.22 | $26.22 | 679,600 | — | — |
| 2021-09-24 | $26.17 | $26.17 | 402,400 | — | — |
| 2021-09-23 | $25.80 | $25.80 | 465,300 | — | — |
| 2021-09-22 | $25.81 | $25.81 | 440,600 | — | — |
| 2021-09-21 | $25.30 | $25.30 | 527,300 | — | — |
| 2021-09-20 | $24.56 | $24.56 | 464,000 | — | — |
| 2021-09-17 | $25.24 | $25.24 | 3,165,300 | — | — |
| 2021-09-16 | $25.52 | $25.52 | 340,700 | — | — |
| 2021-09-15 | $24.91 | $24.91 | 440,800 | — | — |
| 2021-09-14 | $24.45 | $24.45 | 468,200 | — | — |
| 2021-09-13 | $24.92 | $24.92 | 729,700 | — | — |
| 2021-09-10 | $24.82 | $24.82 | 1,490,200 | — | — |
| 2021-09-09 | $25.14 | $25.14 | 660,200 | — | — |
| 2021-09-08 | $25.20 | $25.20 | 690,800 | — | — |
| 2021-09-07 | $25.97 | $25.97 | 805,100 | — | — |
| 2021-09-03 | $25.88 | $25.88 | 331,400 | — | — |
| 2021-09-02 | $25.48 | $25.48 | 585,200 | — | — |
| 2021-09-01 | $24.93 | $24.93 | 1,025,800 | — | — |
| 2021-08-31 | $24.46 | $24.46 | 569,000 | — | — |
| 2021-08-30 | $24.95 | $24.95 | 507,500 | — | — |
| 2021-08-27 | $24.66 | $24.66 | 417,000 | — | — |
| 2021-08-26 | $24.96 | $24.96 | 443,300 | — | — |
| 2021-08-25 | $25.43 | $25.43 | 968,100 | — | — |
| 2021-08-24 | $25.13 | $25.13 | 891,400 | — | — |
| 2021-08-23 | $23.86 | $23.86 | 386,400 | — | — |
| 2021-08-20 | $22.90 | $22.90 | 362,300 | — | — |
| 2021-08-19 | $22.39 | $22.39 | 654,800 | — | — |
| 2021-08-18 | $22.61 | $22.61 | 335,300 | — | — |
| 2021-08-17 | $23.03 | $23.03 | 534,500 | — | — |
| 2021-08-16 | $24.00 | $24.00 | 353,000 | — | — |
| 2021-08-13 | $24.40 | $24.40 | 554,200 | — | — |
| 2021-08-12 | $24.60 | $24.60 | 876,100 | — | — |
| 2021-08-11 | $24.57 | $24.57 | 1,368,600 | — | — |
| 2021-08-10 | $23.78 | $23.78 | 725,000 | — | — |
| 2021-08-09 | $22.72 | $22.72 | 323,400 | — | — |
| 2021-08-06 | $23.03 | $23.03 | 413,000 | — | — |
| 2021-08-05 | $23.16 | $23.16 | 688,700 | — | — |
| 2021-08-04 | $23.24 | $23.24 | 259,800 | — | — |
| 2021-08-03 | $23.19 | $23.19 | 317,600 | — | — |
| 2021-08-02 | $23.33 | $23.33 | 332,500 | — | — |
| 2021-07-30 | $23.70 | $23.70 | 398,500 | — | — |
| 2021-07-29 | $23.41 | $23.41 | 338,300 | — | — |
| 2021-07-28 | $22.99 | $22.99 | 387,700 | — | — |
| 2021-07-27 | $22.40 | $22.40 | 268,800 | — | — |
| 2021-07-26 | $22.59 | $22.59 | 278,400 | — | — |
| 2021-07-23 | $22.79 | $22.79 | 366,300 | — | — |
| 2021-07-22 | $22.87 | $22.87 | 298,700 | — | — |
| 2021-07-21 | $22.63 | $22.63 | 349,500 | — | — |
| 2021-07-20 | $22.75 | $22.75 | 550,200 | — | — |
| 2021-07-19 | $22.25 | $22.25 | 827,500 | — | — |
| 2021-07-16 | $22.62 | $22.62 | 567,200 | — | — |
| 2021-07-15 | $22.48 | $22.48 | 717,900 | — | — |
| 2021-07-14 | $23.03 | $23.03 | 523,500 | — | — |
| 2021-07-13 | $23.47 | $23.47 | 735,000 | — | — |
| 2021-07-12 | $23.88 | $23.88 | 782,000 | — | — |
| 2021-07-09 | $24.06 | $24.06 | 317,600 | — | — |
| 2021-07-08 | $23.91 | $23.91 | 787,100 | — | — |
| 2021-07-07 | $23.92 | $23.92 | 570,700 | — | — |
| 2021-07-06 | $24.18 | $24.18 | 536,900 | — | — |
| 2021-07-02 | $24.42 | $24.42 | 618,900 | — | — |
| 2021-07-01 | $24.34 | $24.34 | 461,700 | — | — |
| 2021-06-30 | $24.23 | $24.23 | 2,242,600 | — | — |
| 2021-06-29 | $24.93 | $24.93 | 648,000 | — | — |
| 2021-06-28 | $25.08 | $25.08 | 1,486,500 | — | — |
| 2021-06-25 | $24.74 | $24.74 | 2,316,600 | — | — |
| 2021-06-24 | $23.85 | $23.85 | 837,100 | — | — |
| 2021-06-23 | $23.74 | $23.74 | 701,100 | — | — |
| 2021-06-22 | $23.63 | $23.63 | 1,187,400 | — | — |
| 2021-06-21 | $23.39 | $23.39 | 946,800 | — | — |
| 2021-06-18 | $23.39 | $23.39 | 1,520,400 | — | — |
| 2021-06-17 | $23.93 | $23.93 | 1,327,900 | — | — |
| 2021-06-16 | $23.92 | $23.92 | 1,317,300 | — | — |
| 2021-06-15 | $23.85 | $23.85 | 1,128,500 | — | — |
| 2021-06-14 | $23.86 | $23.86 | 1,119,500 | — | — |
| 2021-06-11 | $24.62 | $24.62 | 786,700 | — | — |
| 2021-06-10 | $24.46 | $24.46 | 979,400 | — | — |
| 2021-06-09 | $24.83 | $24.83 | 447,000 | — | — |
| 2021-06-08 | $25.38 | $25.38 | 673,400 | — | — |
| 2021-06-07 | $25.21 | $25.21 | 780,900 | — | — |
| 2021-06-04 | $25.10 | $25.10 | 1,156,700 | — | — |
| 2021-06-03 | $24.46 | $24.46 | 1,171,800 | — | — |
| 2021-06-02 | $24.43 | $24.43 | 1,042,300 | — | — |
| 2021-06-01 | $24.30 | $24.30 | 883,300 | — | — |
| 2021-05-28 | $24.10 | $24.10 | 676,300 | — | — |
| 2021-05-27 | $24.06 | $24.06 | 2,169,800 | — | — |
| 2021-05-26 | $24.16 | $24.16 | 601,600 | — | — |
| 2021-05-25 | $24.00 | $24.00 | 1,019,500 | — | — |
| 2021-05-24 | $23.87 | $23.87 | 566,100 | — | — |
| 2021-05-21 | $23.81 | $23.81 | 680,000 | — | — |
| 2021-05-20 | $23.59 | $23.59 | 1,544,000 | — | — |
| 2021-05-19 | $23.03 | $23.03 | 1,272,400 | — | — |
| 2021-05-18 | $22.99 | $22.99 | 2,173,000 | — | — |
| 2021-05-17 | $22.00 | $22.00 | 1,160,000 | — | — |
| 2021-05-14 | $22.50 | $22.50 | 2,072,000 | — | — |
| 2021-05-13 | $21.60 | $21.60 | 2,704,700 | — | — |
| 2021-05-12 | $23.79 | $23.79 | 828,600 | — | — |
| 2021-05-11 | $24.67 | $24.67 | 538,800 | — | — |
| 2021-05-10 | $24.03 | $24.03 | 887,400 | — | — |
| 2021-05-07 | $24.61 | $24.61 | 880,400 | — | — |
| 2021-05-06 | $23.54 | $23.54 | 888,600 | — | — |
| 2021-05-05 | $23.43 | $23.43 | 867,900 | — | — |
| 2021-05-04 | $24.72 | $24.72 | 1,175,900 | — | — |
| 2021-05-03 | $25.31 | $25.31 | 990,100 | — | — |
| 2021-04-30 | $25.76 | $25.76 | 862,600 | — | — |
| 2021-04-29 | $25.66 | $25.66 | 887,000 | — | — |
| 2021-04-28 | $25.48 | $25.48 | 737,800 | — | — |
| 2021-04-27 | $26.19 | $26.19 | 587,700 | — | — |
| 2021-04-26 | $26.21 | $26.21 | 1,142,900 | — | — |
| 2021-04-23 | $25.73 | $25.73 | 1,590,900 | — | — |
| 2021-04-22 | $24.94 | $24.94 | 920,700 | — | — |
| 2021-04-21 | $25.29 | $25.29 | 884,500 | — | — |
| 2021-04-20 | $25.71 | $25.71 | 804,500 | — | — |
| 2021-04-19 | $26.08 | $26.08 | 545,600 | — | — |
| 2021-04-16 | $26.29 | $26.29 | 991,200 | — | — |
| 2021-04-15 | $25.81 | $25.81 | 1,205,400 | — | — |
| 2021-04-14 | $25.93 | $25.93 | 1,399,700 | — | — |
| 2021-04-13 | $25.84 | $25.84 | 1,154,900 | — | — |
| 2021-04-12 | $26.10 | $26.10 | 1,096,800 | — | — |
| 2021-04-09 | $25.84 | $25.84 | 876,400 | — | — |
| 2021-04-08 | $25.86 | $25.86 | 1,055,500 | — | — |
| 2021-04-07 | $25.95 | $25.95 | 1,371,400 | — | — |
| 2021-04-06 | $25.87 | $25.87 | 1,237,900 | — | — |
| 2021-04-05 | $25.53 | $25.53 | 982,300 | — | — |
| 2021-04-01 | $25.03 | $25.03 | 1,066,000 | — | — |
| 2021-03-31 | $24.96 | $24.96 | 1,346,500 | — | — |
| 2021-03-30 | $24.80 | $24.80 | 1,426,900 | — | — |
| 2021-03-29 | $24.03 | $24.03 | 2,079,700 | — | — |
| 2021-03-26 | $24.57 | $24.57 | 2,757,700 | — | — |
| 2021-03-25 | $24.84 | $24.84 | 2,675,600 | — | — |
| 2021-03-24 | $24.68 | $24.68 | 2,710,300 | — | — |
| 2021-03-23 | $25.23 | $25.23 | 1,937,100 | — | — |
| 2021-03-22 | $25.82 | $25.82 | 3,744,600 | — | — |
| 2021-03-19 | $25.77 | $25.77 | 8,184,600 | — | — |
| 2021-03-18 | $25.62 | $25.62 | 10,493,000 | — | — |
| 2021-03-17 | $27.74 | $27.74 | 1,684,100 | — | — |
| 2021-03-16 | $27.00 | $27.00 | 3,668,500 | — | — |
| 2021-03-15 | $28.52 | $28.52 | 1,506,400 | — | — |
| 2021-03-12 | $28.98 | $28.98 | 1,445,200 | — | — |
| 2021-03-11 | $28.32 | $28.32 | 1,513,500 | — | — |
| 2021-03-10 | $27.77 | $27.77 | 3,752,700 | — | — |
| 2021-03-09 | $27.21 | $27.21 | 1,810,600 | — | — |
| 2021-03-08 | $25.50 | $25.50 | 1,587,400 | — | — |
| 2021-03-05 | $26.68 | $26.68 | 853,100 | — | — |
| 2021-03-04 | $25.51 | $25.51 | 595,100 | — | — |
| 2021-03-03 | $26.37 | $26.37 | 538,500 | — | — |
| 2021-03-02 | $26.56 | $26.56 | 451,200 | — | — |
| 2021-03-01 | $27.60 | $27.60 | 934,100 | — | — |
| 2021-02-26 | $26.15 | $26.15 | 778,400 | — | — |
| 2021-02-25 | $26.21 | $26.21 | 227,600 | — | — |
| 2021-02-24 | $26.65 | $26.65 | 962,600 | — | — |
| 2021-02-23 | $26.42 | $26.42 | 405,300 | — | — |
| 2021-02-22 | $27.29 | $27.29 | 349,900 | — | — |
| 2021-02-19 | $27.99 | $27.99 | 189,700 | — | — |
| 2021-02-18 | $28.06 | $28.06 | 444,900 | — | — |
| 2021-02-17 | $27.72 | $27.72 | 285,100 | — | — |
| 2021-02-16 | $27.99 | $27.99 | 487,000 | — | — |
| 2021-02-12 | $27.82 | $27.82 | 611,700 | — | — |
| 2021-02-11 | $27.59 | $27.59 | 449,700 | — | — |
| 2021-02-10 | $27.94 | $27.94 | 456,900 | — | — |
| 2021-02-09 | $27.96 | $27.96 | 270,400 | — | — |
| 2021-02-08 | $28.00 | $28.00 | 336,700 | — | — |
| 2021-02-05 | $27.60 | $27.60 | 304,200 | — | — |
| 2021-02-04 | $27.00 | $27.00 | 392,600 | — | — |
| 2021-02-03 | $26.33 | $26.33 | 506,300 | — | — |
| 2021-02-02 | $26.57 | $26.57 | 577,400 | — | — |
| 2021-02-01 | $26.52 | $26.52 | 616,900 | — | — |
| 2021-01-29 | $26.09 | $26.09 | 550,400 | — | — |
| 2021-01-28 | $25.74 | $25.74 | 902,400 | — | — |
| 2021-01-27 | $25.15 | $25.15 | 943,500 | — | — |
| 2021-01-26 | $26.44 | $26.44 | 519,300 | — | — |
| 2021-01-25 | $27.08 | $27.08 | 560,600 | — | — |
| 2021-01-22 | $26.80 | $26.80 | 394,400 | — | — |
| 2021-01-21 | $26.07 | $26.07 | 495,000 | — | — |
| 2021-01-20 | $26.30 | $26.30 | 1,063,100 | — | — |
| 2021-01-19 | $25.15 | $25.15 | 765,200 | — | — |
| 2021-01-15 | $25.49 | $25.49 | 647,500 | — | — |
| 2021-01-14 | $25.87 | $25.87 | 1,224,100 | — | — |
| 2021-01-13 | $25.02 | $25.02 | 1,762,000 | — | — |
| 2021-01-12 | $25.21 | $25.21 | 1,078,800 | — | — |
| 2021-01-11 | $25.55 | $25.55 | 2,420,000 | — | — |
| 2021-01-08 | $25.01 | $25.01 | 2,400,700 | — | — |
| 2021-01-07 | $25.30 | $25.30 | 701,200 | — | — |
| 2021-01-06 | $25.81 | $25.81 | 1,217,000 | — | — |
| 2021-01-05 | $26.41 | $26.41 | 466,600 | — | — |
| 2021-01-04 | $27.02 | $27.02 | 725,100 | — | — |