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
- 2003-10-07 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 | $27.36 | $31.14 | 19,600 | — | — |
| 2021-12-30 | $27.24 | $31.00 | 13,700 | — | — |
| 2021-12-29 | $27.56 | $31.37 | 17,400 | — | — |
| 2021-12-28 | $27.44 | $31.23 | 23,100 | — | — |
| 2021-12-27 | $27.43 | $31.22 | 17,600 | — | — |
| 2021-12-23 | $27.80 | $31.64 | 14,000 | — | — |
| 2021-12-22 | $27.00 | $30.73 | 28,500 | — | — |
| 2021-12-21 | $26.57 | $30.24 | 55,600 | — | — |
| 2021-12-20 | $26.10 | $29.71 | 53,500 | — | — |
| 2021-12-17 | $27.32 | $31.10 | 214,900 | — | — |
| 2021-12-16 | $26.42 | $30.07 | 38,500 | — | — |
| 2021-12-15 | $26.52 | $30.19 | 24,800 | — | — |
| 2021-12-14 | $26.50 | $30.16 | 19,400 | — | — |
| 2021-12-13 | $26.50 | $30.16 | 22,900 | — | — |
| 2021-12-10 | $26.76 | $30.46 | 23,600 | — | — |
| 2021-12-09 | $26.50 | $30.16 | 26,200 | — | — |
| 2021-12-08 | $26.62 | $30.30 | 25,900 | — | — |
| 2021-12-07 | $26.55 | $30.22 | 23,200 | — | — |
| 2021-12-06 | $26.21 | $29.83 | 23,900 | — | — |
| 2021-12-03 | $25.71 | $29.26 | 15,500 | — | — |
| 2021-12-02 | $26.12 | $29.73 | 23,400 | — | — |
| 2021-12-01 | $25.55 | $29.08 | 49,200 | — | — |
| 2021-11-30 | $25.67 | $29.22 | 28,900 | — | — |
| 2021-11-29 | $26.00 | $29.59 | 46,200 | — | — |
| 2021-11-26 | $26.34 | $29.98 | 49,900 | — | — |
| 2021-11-24 | $27.57 | $31.38 | 8,400 | — | — |
| 2021-11-23 | $27.27 | $31.04 | 21,200 | — | — |
| 2021-11-22 | $27.15 | $30.90 | 58,000 | — | — |
| 2021-11-19 | $27.20 | $30.96 | 21,600 | — | — |
| 2021-11-18 | $26.98 | $30.71 | 27,700 | — | — |
| 2021-11-17 | $26.67 | $30.36 | 52,800 | — | — |
| 2021-11-16 | $27.38 | $31.16 | 16,100 | — | — |
| 2021-11-15 | $26.83 | $30.54 | 12,000 | — | — |
| 2021-11-12 | $26.70 | $30.39 | 12,000 | — | — |
| 2021-11-11 | $26.73 | $30.42 | 21,000 | — | — |
| 2021-11-10 | $26.78 | $30.48 | 25,400 | — | — |
| 2021-11-09 | $26.82 | $30.46 | 9,800 | — | — |
| 2021-11-08 | $27.00 | $30.66 | 27,300 | — | — |
| 2021-11-05 | $26.98 | $30.64 | 29,800 | — | — |
| 2021-11-04 | $26.19 | $29.74 | 18,300 | — | — |
| 2021-11-03 | $26.37 | $29.95 | 52,700 | — | — |
| 2021-11-02 | $26.01 | $29.54 | 23,900 | — | — |
| 2021-11-01 | $26.33 | $29.90 | 18,700 | — | — |
| 2021-10-29 | $25.99 | $29.52 | 11,300 | — | — |
| 2021-10-28 | $26.01 | $29.54 | 11,600 | — | — |
| 2021-10-27 | $25.85 | $29.36 | 20,400 | — | — |
| 2021-10-26 | $26.00 | $29.53 | 36,000 | — | — |
| 2021-10-25 | $26.06 | $29.60 | 39,700 | — | — |
| 2021-10-22 | $26.51 | $30.11 | 46,700 | — | — |
| 2021-10-21 | $25.89 | $29.40 | 34,000 | — | — |
| 2021-10-20 | $26.10 | $29.64 | 20,200 | — | — |
| 2021-10-19 | $25.75 | $29.24 | 17,500 | — | — |
| 2021-10-18 | $25.95 | $29.47 | 11,500 | — | — |
| 2021-10-15 | $25.86 | $29.37 | 42,700 | — | — |
| 2021-10-14 | $26.33 | $29.90 | 19,800 | — | — |
| 2021-10-13 | $26.28 | $29.85 | 15,700 | — | — |
| 2021-10-12 | $26.24 | $29.80 | 17,300 | — | — |
| 2021-10-11 | $26.33 | $29.90 | 15,000 | — | — |
| 2021-10-08 | $26.37 | $29.95 | 11,800 | — | — |
| 2021-10-07 | $26.45 | $30.04 | 52,100 | — | — |
| 2021-10-06 | $25.91 | $29.42 | 31,400 | — | — |
| 2021-10-05 | $26.06 | $29.60 | 21,700 | — | — |
| 2021-10-04 | $25.66 | $29.14 | 17,800 | — | — |
| 2021-10-01 | $26.11 | $29.65 | 19,400 | — | — |
| 2021-09-30 | $25.85 | $29.36 | 13,000 | — | — |
| 2021-09-29 | $26.02 | $29.55 | 19,800 | — | — |
| 2021-09-28 | $25.87 | $29.38 | 29,300 | — | — |
| 2021-09-27 | $26.16 | $29.71 | 33,500 | — | — |
| 2021-09-24 | $25.63 | $29.11 | 29,100 | — | — |
| 2021-09-23 | $25.15 | $28.56 | 23,000 | — | — |
| 2021-09-22 | $24.99 | $28.38 | 17,100 | — | — |
| 2021-09-21 | $24.83 | $28.20 | 19,000 | — | — |
| 2021-09-20 | $24.78 | $28.14 | 17,500 | — | — |
| 2021-09-17 | $25.27 | $28.70 | 80,200 | — | — |
| 2021-09-16 | $25.02 | $28.41 | 13,000 | — | — |
| 2021-09-15 | $25.27 | $28.70 | 20,800 | — | — |
| 2021-09-14 | $25.00 | $28.39 | 29,200 | — | — |
| 2021-09-13 | $25.15 | $28.56 | 21,600 | — | — |
| 2021-09-10 | $24.85 | $28.22 | 31,700 | — | — |
| 2021-09-09 | $25.00 | $28.39 | 37,400 | — | — |
| 2021-09-08 | $25.03 | $28.43 | 17,000 | — | — |
| 2021-09-07 | $25.03 | $28.43 | 23,400 | — | — |
| 2021-09-03 | $25.46 | $28.91 | 19,100 | — | — |
| 2021-09-02 | $25.25 | $28.68 | 22,100 | — | — |
| 2021-09-01 | $24.99 | $28.38 | 8,200 | — | — |
| 2021-08-31 | $24.98 | $28.37 | 20,200 | — | — |
| 2021-08-30 | $24.99 | $28.38 | 38,700 | — | — |
| 2021-08-27 | $25.06 | $28.46 | 62,400 | — | — |
| 2021-08-26 | $24.60 | $27.94 | 12,800 | — | — |
| 2021-08-25 | $24.73 | $28.08 | 20,000 | — | — |
| 2021-08-24 | $24.65 | $27.99 | 23,900 | — | — |
| 2021-08-23 | $24.87 | $28.24 | 10,700 | — | — |
| 2021-08-20 | $24.54 | $27.87 | 45,000 | — | — |
| 2021-08-19 | $24.56 | $27.89 | 17,100 | — | — |
| 2021-08-18 | $24.48 | $27.80 | 37,000 | — | — |
| 2021-08-17 | $24.51 | $27.83 | 12,100 | — | — |
| 2021-08-16 | $24.74 | $28.10 | 7,300 | — | — |
| 2021-08-13 | $24.88 | $28.26 | 22,100 | — | — |
| 2021-08-12 | $24.85 | $28.22 | 20,600 | — | — |
| 2021-08-11 | $24.99 | $28.38 | 12,300 | — | — |
| 2021-08-10 | $24.84 | $28.21 | 35,100 | — | — |
| 2021-08-09 | $24.72 | $28.07 | 9,700 | — | — |
| 2021-08-06 | $24.92 | $28.30 | 63,000 | — | — |
| 2021-08-05 | $24.72 | $28.07 | 17,100 | — | — |
| 2021-08-04 | $24.08 | $27.28 | 22,900 | — | — |
| 2021-08-03 | $24.23 | $27.45 | 17,500 | — | — |
| 2021-08-02 | $24.31 | $27.54 | 23,800 | — | — |
| 2021-07-30 | $24.37 | $27.61 | 32,100 | — | — |
| 2021-07-29 | $24.38 | $27.62 | 45,900 | — | — |
| 2021-07-28 | $24.43 | $27.67 | 33,400 | — | — |
| 2021-07-27 | $24.40 | $27.64 | 62,400 | — | — |
| 2021-07-26 | $24.24 | $27.46 | 48,000 | — | — |
| 2021-07-23 | $24.35 | $27.58 | 15,300 | — | — |
| 2021-07-22 | $23.95 | $27.13 | 27,800 | — | — |
| 2021-07-21 | $24.42 | $27.66 | 17,900 | — | — |
| 2021-07-20 | $23.96 | $27.14 | 45,400 | — | — |
| 2021-07-19 | $23.73 | $26.88 | 28,000 | — | — |
| 2021-07-16 | $24.55 | $27.81 | 26,900 | — | — |
| 2021-07-15 | $24.45 | $27.70 | 32,100 | — | — |
| 2021-07-14 | $24.46 | $27.71 | 40,500 | — | — |
| 2021-07-13 | $23.90 | $27.07 | 27,100 | — | — |
| 2021-07-12 | $24.20 | $27.41 | 13,900 | — | — |
| 2021-07-09 | $23.92 | $27.10 | 18,000 | — | — |
| 2021-07-08 | $23.58 | $26.71 | 24,600 | — | — |
| 2021-07-07 | $23.58 | $26.71 | 15,700 | — | — |
| 2021-07-06 | $23.70 | $26.85 | 24,900 | — | — |
| 2021-07-02 | $24.00 | $27.19 | 94,200 | — | — |
| 2021-07-01 | $24.47 | $27.72 | 20,100 | — | — |
| 2021-06-30 | $24.01 | $27.20 | 24,900 | — | — |
| 2021-06-29 | $24.28 | $27.51 | 18,600 | — | — |
| 2021-06-28 | $24.46 | $27.71 | 42,400 | — | — |
| 2021-06-25 | $25.11 | $28.45 | 221,500 | — | — |
| 2021-06-24 | $24.48 | $27.73 | 61,700 | — | — |
| 2021-06-23 | $24.10 | $27.30 | 77,500 | — | — |
| 2021-06-22 | $24.15 | $27.36 | 28,800 | — | — |
| 2021-06-21 | $23.99 | $27.18 | 35,800 | — | — |
| 2021-06-18 | $23.69 | $26.84 | 80,700 | — | — |
| 2021-06-17 | $23.94 | $27.12 | 50,300 | — | — |
| 2021-06-16 | $24.05 | $27.24 | 31,100 | — | — |
| 2021-06-15 | $24.39 | $27.63 | 19,600 | — | — |
| 2021-06-14 | $24.40 | $27.64 | 32,500 | — | — |
| 2021-06-11 | $24.53 | $27.79 | 16,500 | — | — |
| 2021-06-10 | $24.49 | $27.74 | 29,800 | — | — |
| 2021-06-09 | $24.53 | $27.79 | 21,600 | — | — |
| 2021-06-08 | $24.70 | $27.98 | 19,800 | — | — |
| 2021-06-07 | $24.79 | $28.08 | 19,700 | — | — |
| 2021-06-04 | $24.47 | $27.72 | 13,800 | — | — |
| 2021-06-03 | $24.72 | $28.00 | 43,800 | — | — |
| 2021-06-02 | $24.74 | $28.03 | 22,500 | — | — |
| 2021-06-01 | $24.48 | $27.73 | 23,000 | — | — |
| 2021-05-28 | $24.25 | $27.47 | 13,400 | — | — |
| 2021-05-27 | $24.04 | $27.23 | 19,400 | — | — |
| 2021-05-26 | $23.69 | $26.84 | 9,600 | — | — |
| 2021-05-25 | $23.54 | $26.67 | 41,700 | — | — |
| 2021-05-24 | $24.10 | $27.30 | 18,700 | — | — |
| 2021-05-21 | $24.26 | $27.48 | 24,500 | — | — |
| 2021-05-20 | $24.13 | $27.34 | 107,000 | — | — |
| 2021-05-19 | $23.39 | $26.50 | 20,900 | — | — |
| 2021-05-18 | $23.46 | $26.58 | 19,800 | — | — |
| 2021-05-17 | $23.50 | $26.62 | 41,500 | — | — |
| 2021-05-14 | $23.66 | $26.80 | 45,000 | — | — |
| 2021-05-13 | $23.47 | $26.59 | 50,100 | — | — |
| 2021-05-12 | $23.09 | $26.16 | 45,100 | — | — |
| 2021-05-11 | $23.27 | $26.36 | 22,900 | — | — |
| 2021-05-10 | $23.38 | $26.49 | 21,700 | — | — |
| 2021-05-07 | $23.98 | $27.17 | 15,500 | — | — |
| 2021-05-06 | $24.10 | $27.30 | 29,700 | — | — |
| 2021-05-05 | $24.02 | $27.14 | 24,900 | — | — |
| 2021-05-04 | $23.68 | $26.76 | 42,100 | — | — |
| 2021-05-03 | $23.90 | $27.01 | 24,700 | — | — |
| 2021-04-30 | $23.69 | $26.77 | 56,800 | — | — |
| 2021-04-29 | $23.94 | $27.05 | 68,300 | — | — |
| 2021-04-28 | $23.49 | $26.54 | 26,600 | — | — |
| 2021-04-27 | $23.33 | $26.36 | 30,100 | — | — |
| 2021-04-26 | $23.45 | $26.50 | 45,700 | — | — |
| 2021-04-23 | $23.52 | $26.58 | 85,300 | — | — |
| 2021-04-22 | $23.18 | $26.19 | 71,700 | — | — |
| 2021-04-21 | $22.85 | $25.82 | 43,400 | — | — |
| 2021-04-20 | $21.86 | $24.70 | 34,200 | — | — |
| 2021-04-19 | $22.66 | $25.61 | 26,900 | — | — |
| 2021-04-16 | $22.42 | $25.33 | 101,300 | — | — |
| 2021-04-15 | $22.04 | $24.91 | 17,600 | — | — |
| 2021-04-14 | $22.06 | $24.93 | 23,900 | — | — |
| 2021-04-13 | $21.25 | $24.01 | 9,100 | — | — |
| 2021-04-12 | $21.50 | $24.29 | 5,900 | — | — |
| 2021-04-09 | $21.63 | $24.44 | 10,300 | — | — |
| 2021-04-08 | $21.61 | $24.42 | 12,400 | — | — |
| 2021-04-07 | $21.30 | $24.07 | 18,900 | — | — |
| 2021-04-06 | $21.96 | $24.81 | 21,900 | — | — |
| 2021-04-05 | $21.84 | $24.68 | 15,800 | — | — |
| 2021-04-01 | $21.84 | $24.68 | 16,500 | — | — |
| 2021-03-31 | $21.65 | $24.46 | 31,700 | — | — |
| 2021-03-30 | $21.82 | $24.66 | 32,000 | — | — |
| 2021-03-29 | $21.82 | $24.66 | 32,900 | — | — |
| 2021-03-26 | $22.28 | $25.18 | 26,700 | — | — |
| 2021-03-25 | $22.01 | $24.87 | 25,800 | — | — |
| 2021-03-24 | $21.20 | $23.96 | 30,700 | — | — |
| 2021-03-23 | $21.45 | $24.24 | 26,600 | — | — |
| 2021-03-22 | $22.27 | $25.17 | 51,600 | — | — |
| 2021-03-19 | $23.68 | $26.76 | 206,500 | — | — |
| 2021-03-18 | $22.48 | $25.40 | 24,300 | — | — |
| 2021-03-17 | $22.38 | $25.29 | 25,300 | — | — |
| 2021-03-16 | $22.91 | $25.89 | 33,800 | — | — |
| 2021-03-15 | $23.29 | $26.32 | 27,700 | — | — |
| 2021-03-12 | $23.59 | $26.66 | 67,500 | — | — |
| 2021-03-11 | $23.06 | $26.06 | 53,500 | — | — |
| 2021-03-10 | $22.99 | $25.98 | 114,600 | — | — |
| 2021-03-09 | $22.70 | $25.65 | 118,300 | — | — |
| 2021-03-08 | $22.85 | $25.82 | 71,900 | — | — |
| 2021-03-05 | $22.48 | $25.40 | 50,400 | — | — |
| 2021-03-04 | $21.88 | $24.72 | 46,600 | — | — |
| 2021-03-03 | $21.87 | $24.71 | 49,000 | — | — |
| 2021-03-02 | $21.24 | $24.00 | 20,800 | — | — |
| 2021-03-01 | $21.43 | $24.22 | 36,400 | — | — |
| 2021-02-26 | $21.00 | $23.73 | 36,700 | — | — |
| 2021-02-25 | $20.91 | $23.63 | 40,700 | — | — |
| 2021-02-24 | $21.17 | $23.92 | 58,600 | — | — |
| 2021-02-23 | $21.43 | $24.22 | 16,700 | — | — |
| 2021-02-22 | $21.37 | $24.15 | 36,500 | — | — |
| 2021-02-19 | $21.39 | $24.17 | 18,000 | — | — |
| 2021-02-18 | $20.64 | $23.32 | 25,600 | — | — |
| 2021-02-17 | $20.88 | $23.59 | 19,500 | — | — |
| 2021-02-16 | $21.14 | $23.89 | 15,400 | — | — |
| 2021-02-12 | $21.20 | $23.96 | 36,500 | — | — |
| 2021-02-11 | $20.72 | $23.41 | 32,200 | — | — |
| 2021-02-10 | $20.87 | $23.52 | 18,800 | — | — |
| 2021-02-09 | $21.19 | $23.88 | 26,200 | — | — |
| 2021-02-08 | $21.00 | $23.66 | 35,200 | — | — |
| 2021-02-05 | $20.99 | $23.65 | 57,900 | — | — |
| 2021-02-04 | $20.70 | $23.32 | 34,300 | — | — |
| 2021-02-03 | $20.29 | $22.86 | 39,700 | — | — |
| 2021-02-02 | $20.61 | $23.22 | 39,400 | — | — |
| 2021-02-01 | $20.14 | $22.69 | 63,800 | — | — |
| 2021-01-29 | $19.80 | $22.31 | 62,600 | — | — |
| 2021-01-28 | $19.93 | $22.46 | 53,700 | — | — |
| 2021-01-27 | $19.91 | $22.43 | 85,200 | — | — |
| 2021-01-26 | $20.01 | $22.55 | 37,700 | — | — |
| 2021-01-25 | $20.53 | $23.13 | 25,000 | — | — |
| 2021-01-22 | $20.45 | $23.04 | 45,500 | — | — |
| 2021-01-21 | $20.09 | $22.64 | 33,800 | — | — |
| 2021-01-20 | $20.11 | $22.66 | 45,700 | — | — |
| 2021-01-19 | $20.39 | $22.97 | 84,100 | — | — |
| 2021-01-15 | $19.74 | $22.24 | 43,600 | — | — |
| 2021-01-14 | $20.26 | $22.83 | 32,400 | — | — |
| 2021-01-13 | $19.96 | $22.49 | 38,900 | — | — |
| 2021-01-12 | $19.99 | $22.52 | 44,100 | — | — |
| 2021-01-11 | $19.85 | $22.37 | 17,400 | — | — |
| 2021-01-08 | $19.84 | $22.35 | 46,900 | — | — |
| 2021-01-07 | $19.85 | $22.37 | 52,800 | — | — |
| 2021-01-06 | $19.18 | $21.61 | 72,300 | — | — |
| 2021-01-05 | $18.22 | $20.53 | 43,800 | — | — |
| 2021-01-04 | $17.96 | $20.24 | 31,200 | — | — |