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
- 2017-04-06 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 | $26.91 | $30.92 | 233,400 | — | — |
| 2021-12-30 | $26.87 | $30.87 | 221,300 | — | — |
| 2021-12-29 | $27.10 | $31.14 | 427,100 | — | — |
| 2021-12-28 | $26.78 | $30.77 | 563,400 | — | — |
| 2021-12-27 | $26.73 | $30.71 | 260,600 | — | — |
| 2021-12-23 | $26.17 | $30.07 | 443,300 | — | — |
| 2021-12-22 | $25.76 | $29.60 | 667,100 | — | — |
| 2021-12-21 | $25.80 | $29.64 | 751,000 | — | — |
| 2021-12-20 | $25.30 | $29.07 | 581,300 | — | — |
| 2021-12-17 | $25.59 | $29.40 | 1,310,200 | — | — |
| 2021-12-16 | $25.61 | $29.43 | 896,700 | — | — |
| 2021-12-15 | $25.99 | $29.86 | 499,000 | — | — |
| 2021-12-14 | $26.12 | $30.01 | 1,541,800 | — | — |
| 2021-12-13 | $26.18 | $30.08 | 948,200 | — | — |
| 2021-12-10 | $25.50 | $29.30 | 616,700 | — | — |
| 2021-12-09 | $25.52 | $29.32 | 691,600 | — | — |
| 2021-12-08 | $25.19 | $28.86 | 548,500 | — | — |
| 2021-12-07 | $25.36 | $29.06 | 537,600 | — | — |
| 2021-12-06 | $25.16 | $28.83 | 385,500 | — | — |
| 2021-12-03 | $24.67 | $28.27 | 543,400 | — | — |
| 2021-12-02 | $24.32 | $27.87 | 576,600 | — | — |
| 2021-12-01 | $23.97 | $27.47 | 722,700 | — | — |
| 2021-11-30 | $24.60 | $28.19 | 773,700 | — | — |
| 2021-11-29 | $25.19 | $28.86 | 438,000 | — | — |
| 2021-11-26 | $25.40 | $29.10 | 232,600 | — | — |
| 2021-11-24 | $25.84 | $29.61 | 322,900 | — | — |
| 2021-11-23 | $25.96 | $29.75 | 413,000 | — | — |
| 2021-11-22 | $25.79 | $29.55 | 501,700 | — | — |
| 2021-11-19 | $25.76 | $29.52 | 474,600 | — | — |
| 2021-11-18 | $25.52 | $29.24 | 636,400 | — | — |
| 2021-11-17 | $25.67 | $29.41 | 549,400 | — | — |
| 2021-11-16 | $26.08 | $29.88 | 537,300 | — | — |
| 2021-11-15 | $26.19 | $30.01 | 467,500 | — | — |
| 2021-11-12 | $26.16 | $29.98 | 613,000 | — | — |
| 2021-11-11 | $25.98 | $29.77 | 412,200 | — | — |
| 2021-11-10 | $25.51 | $29.23 | 394,100 | — | — |
| 2021-11-09 | $25.63 | $29.37 | 578,700 | — | — |
| 2021-11-08 | $25.39 | $29.09 | 544,600 | — | — |
| 2021-11-05 | $25.26 | $28.94 | 806,800 | — | — |
| 2021-11-04 | $25.96 | $29.75 | 588,400 | — | — |
| 2021-11-03 | $25.95 | $29.73 | 853,700 | — | — |
| 2021-11-02 | $25.36 | $29.06 | 835,400 | — | — |
| 2021-11-01 | $25.78 | $29.54 | 1,112,300 | — | — |
| 2021-10-29 | $24.94 | $28.58 | 893,700 | — | — |
| 2021-10-28 | $24.81 | $28.43 | 1,028,800 | — | — |
| 2021-10-27 | $24.65 | $28.24 | 1,191,800 | — | — |
| 2021-10-26 | $25.02 | $28.67 | 842,900 | — | — |
| 2021-10-25 | $25.27 | $28.96 | 676,600 | — | — |
| 2021-10-22 | $24.77 | $28.38 | 354,200 | — | — |
| 2021-10-21 | $24.55 | $28.13 | 626,800 | — | — |
| 2021-10-20 | $24.49 | $28.06 | 491,700 | — | — |
| 2021-10-19 | $24.07 | $27.58 | 452,400 | — | — |
| 2021-10-18 | $23.99 | $27.49 | 543,000 | — | — |
| 2021-10-15 | $23.73 | $27.19 | 868,900 | — | — |
| 2021-10-14 | $23.26 | $26.65 | 790,900 | — | — |
| 2021-10-13 | $22.57 | $25.86 | 421,500 | — | — |
| 2021-10-12 | $22.62 | $25.92 | 1,129,800 | — | — |
| 2021-10-11 | $22.59 | $25.88 | 933,700 | — | — |
| 2021-10-08 | $22.85 | $26.18 | 995,900 | — | — |
| 2021-10-07 | $23.49 | $26.92 | 648,500 | — | — |
| 2021-10-06 | $23.70 | $27.16 | 462,800 | — | — |
| 2021-10-05 | $23.54 | $26.97 | 605,500 | — | — |
| 2021-10-04 | $22.80 | $26.13 | 897,000 | — | — |
| 2021-10-01 | $22.58 | $25.87 | 467,900 | — | — |
| 2021-09-30 | $22.74 | $26.06 | 301,900 | — | — |
| 2021-09-29 | $23.18 | $26.56 | 299,700 | — | — |
| 2021-09-28 | $23.41 | $26.82 | 308,000 | — | — |
| 2021-09-27 | $23.47 | $26.89 | 710,900 | — | — |
| 2021-09-24 | $23.15 | $26.53 | 341,500 | — | — |
| 2021-09-23 | $22.84 | $26.17 | 316,400 | — | — |
| 2021-09-22 | $22.73 | $26.04 | 400,700 | — | — |
| 2021-09-21 | $22.85 | $26.18 | 436,300 | — | — |
| 2021-09-20 | $22.30 | $25.55 | 356,600 | — | — |
| 2021-09-17 | $22.38 | $25.64 | 878,800 | — | — |
| 2021-09-16 | $22.43 | $25.70 | 325,400 | — | — |
| 2021-09-15 | $22.80 | $26.13 | 636,700 | — | — |
| 2021-09-14 | $21.98 | $25.19 | 499,800 | — | — |
| 2021-09-13 | $22.38 | $25.64 | 430,100 | — | — |
| 2021-09-10 | $22.30 | $25.55 | 406,100 | — | — |
| 2021-09-09 | $22.27 | $25.52 | 360,500 | — | — |
| 2021-09-08 | $22.78 | $26.02 | 305,300 | — | — |
| 2021-09-07 | $22.97 | $26.24 | 920,000 | — | — |
| 2021-09-03 | $22.94 | $26.20 | 240,500 | — | — |
| 2021-09-02 | $23.06 | $26.34 | 280,800 | — | — |
| 2021-09-01 | $22.91 | $26.17 | 384,800 | — | — |
| 2021-08-31 | $22.54 | $25.75 | 605,600 | — | — |
| 2021-08-30 | $23.15 | $26.44 | 698,300 | — | — |
| 2021-08-27 | $22.79 | $26.03 | 406,100 | — | — |
| 2021-08-26 | $22.14 | $25.29 | 386,800 | — | — |
| 2021-08-25 | $22.21 | $25.37 | 195,500 | — | — |
| 2021-08-24 | $22.18 | $25.34 | 305,000 | — | — |
| 2021-08-23 | $22.30 | $25.47 | 375,200 | — | — |
| 2021-08-20 | $22.21 | $25.37 | 324,600 | — | — |
| 2021-08-19 | $21.77 | $24.87 | 533,600 | — | — |
| 2021-08-18 | $21.79 | $24.89 | 405,800 | — | — |
| 2021-08-17 | $22.06 | $25.20 | 396,100 | — | — |
| 2021-08-16 | $22.17 | $25.33 | 730,000 | — | — |
| 2021-08-13 | $22.39 | $25.58 | 771,100 | — | — |
| 2021-08-12 | $22.17 | $25.33 | 713,400 | — | — |
| 2021-08-11 | $21.97 | $25.10 | 371,400 | — | — |
| 2021-08-10 | $21.48 | $24.54 | 590,400 | — | — |
| 2021-08-09 | $21.23 | $24.25 | 534,600 | — | — |
| 2021-08-06 | $21.49 | $24.55 | 366,700 | — | — |
| 2021-08-05 | $21.47 | $24.53 | 376,300 | — | — |
| 2021-08-04 | $21.42 | $24.47 | 630,200 | — | — |
| 2021-08-03 | $21.95 | $25.07 | 431,300 | — | — |
| 2021-08-02 | $21.89 | $25.01 | 550,700 | — | — |
| 2021-07-30 | $22.44 | $25.63 | 666,800 | — | — |
| 2021-07-29 | $22.28 | $25.45 | 833,700 | — | — |
| 2021-07-28 | $21.15 | $24.16 | 574,500 | — | — |
| 2021-07-27 | $21.26 | $24.29 | 301,600 | — | — |
| 2021-07-26 | $21.33 | $24.37 | 467,200 | — | — |
| 2021-07-23 | $21.37 | $24.41 | 467,800 | — | — |
| 2021-07-22 | $21.00 | $23.99 | 968,700 | — | — |
| 2021-07-21 | $21.07 | $24.07 | 403,000 | — | — |
| 2021-07-20 | $21.09 | $24.09 | 480,100 | — | — |
| 2021-07-19 | $20.64 | $23.58 | 534,100 | — | — |
| 2021-07-16 | $21.24 | $24.26 | 610,800 | — | — |
| 2021-07-15 | $21.82 | $24.93 | 736,000 | — | — |
| 2021-07-14 | $21.84 | $24.95 | 579,600 | — | — |
| 2021-07-13 | $21.41 | $24.46 | 495,300 | — | — |
| 2021-07-12 | $21.58 | $24.65 | 428,200 | — | — |
| 2021-07-09 | $21.66 | $24.74 | 509,900 | — | — |
| 2021-07-08 | $21.39 | $24.43 | 557,100 | — | — |
| 2021-07-07 | $21.68 | $24.77 | 531,300 | — | — |
| 2021-07-06 | $21.51 | $24.57 | 837,000 | — | — |
| 2021-07-02 | $21.93 | $25.05 | 428,800 | — | — |
| 2021-07-01 | $22.14 | $25.29 | 641,800 | — | — |
| 2021-06-30 | $21.77 | $24.87 | 634,400 | — | — |
| 2021-06-29 | $21.89 | $25.01 | 733,200 | — | — |
| 2021-06-28 | $21.71 | $24.80 | 1,045,800 | — | — |
| 2021-06-25 | $21.86 | $24.97 | 2,161,900 | — | — |
| 2021-06-24 | $21.74 | $24.83 | 641,600 | — | — |
| 2021-06-23 | $21.78 | $24.88 | 838,300 | — | — |
| 2021-06-22 | $21.88 | $24.99 | 924,100 | — | — |
| 2021-06-21 | $21.47 | $24.53 | 886,500 | — | — |
| 2021-06-18 | $21.29 | $24.32 | 1,233,500 | — | — |
| 2021-06-17 | $21.41 | $24.46 | 942,300 | — | — |
| 2021-06-16 | $22.45 | $25.64 | 783,200 | — | — |
| 2021-06-15 | $22.70 | $25.93 | 730,100 | — | — |
| 2021-06-14 | $22.53 | $25.74 | 490,500 | — | — |
| 2021-06-11 | $22.86 | $26.11 | 646,300 | — | — |
| 2021-06-10 | $22.69 | $25.92 | 636,700 | — | — |
| 2021-06-09 | $23.36 | $26.60 | 380,900 | — | — |
| 2021-06-08 | $23.48 | $26.74 | 329,100 | — | — |
| 2021-06-07 | $23.32 | $26.56 | 496,400 | — | — |
| 2021-06-04 | $23.67 | $26.96 | 334,900 | — | — |
| 2021-06-03 | $24.03 | $27.37 | 360,500 | — | — |
| 2021-06-02 | $24.06 | $27.40 | 352,200 | — | — |
| 2021-06-01 | $24.58 | $27.99 | 559,200 | — | — |
| 2021-05-28 | $24.49 | $27.89 | 188,600 | — | — |
| 2021-05-27 | $24.56 | $27.97 | 431,200 | — | — |
| 2021-05-26 | $24.46 | $27.86 | 240,600 | — | — |
| 2021-05-25 | $24.27 | $27.64 | 307,100 | — | — |
| 2021-05-24 | $24.86 | $28.31 | 289,800 | — | — |
| 2021-05-21 | $24.99 | $28.46 | 202,000 | — | — |
| 2021-05-20 | $24.90 | $28.36 | 239,300 | — | — |
| 2021-05-19 | $25.20 | $28.70 | 353,400 | — | — |
| 2021-05-18 | $25.42 | $28.95 | 212,600 | — | — |
| 2021-05-17 | $25.63 | $29.19 | 217,900 | — | — |
| 2021-05-14 | $25.73 | $29.30 | 221,100 | — | — |
| 2021-05-13 | $25.55 | $29.10 | 420,300 | — | — |
| 2021-05-12 | $25.20 | $28.70 | 361,900 | — | — |
| 2021-05-11 | $25.65 | $29.21 | 388,700 | — | — |
| 2021-05-10 | $26.43 | $30.10 | 412,800 | — | — |
| 2021-05-07 | $26.29 | $29.94 | 455,100 | — | — |
| 2021-05-06 | $25.93 | $29.53 | 552,900 | — | — |
| 2021-05-05 | $25.32 | $28.84 | 354,600 | — | — |
| 2021-05-04 | $25.33 | $28.85 | 465,800 | — | — |
| 2021-05-03 | $24.96 | $28.43 | 463,900 | — | — |
| 2021-04-30 | $24.23 | $27.60 | 559,000 | — | — |
| 2021-04-29 | $24.12 | $27.47 | 446,800 | — | — |
| 2021-04-28 | $23.73 | $27.03 | 510,400 | — | — |
| 2021-04-27 | $23.80 | $27.11 | 466,100 | — | — |
| 2021-04-26 | $23.73 | $27.03 | 506,300 | — | — |
| 2021-04-23 | $24.35 | $27.73 | 330,500 | — | — |
| 2021-04-22 | $24.36 | $27.74 | 456,100 | — | — |
| 2021-04-21 | $24.42 | $27.81 | 486,500 | — | — |
| 2021-04-20 | $25.15 | $28.64 | 291,000 | — | — |
| 2021-04-19 | $25.32 | $28.84 | 326,200 | — | — |
| 2021-04-16 | $25.56 | $29.11 | 538,800 | — | — |
| 2021-04-15 | $25.66 | $29.22 | 564,900 | — | — |
| 2021-04-14 | $25.25 | $28.76 | 478,200 | — | — |
| 2021-04-13 | $25.58 | $29.13 | 267,400 | — | — |
| 2021-04-12 | $25.69 | $29.26 | 440,000 | — | — |
| 2021-04-09 | $25.40 | $28.93 | 317,500 | — | — |
| 2021-04-08 | $25.30 | $28.81 | 440,500 | — | — |
| 2021-04-07 | $25.46 | $29.00 | 626,200 | — | — |
| 2021-04-06 | $25.25 | $28.76 | 535,800 | — | — |
| 2021-04-05 | $25.49 | $29.03 | 499,600 | — | — |
| 2021-04-01 | $25.14 | $28.63 | 605,100 | — | — |
| 2021-03-31 | $24.97 | $28.44 | 648,600 | — | — |
| 2021-03-30 | $25.33 | $28.85 | 542,100 | — | — |
| 2021-03-29 | $25.10 | $28.59 | 438,400 | — | — |
| 2021-03-26 | $25.30 | $28.81 | 374,000 | — | — |
| 2021-03-25 | $24.41 | $27.80 | 306,300 | — | — |
| 2021-03-24 | $24.29 | $27.66 | 464,400 | — | — |
| 2021-03-23 | $24.13 | $27.48 | 527,500 | — | — |
| 2021-03-22 | $24.65 | $28.07 | 565,700 | — | — |
| 2021-03-19 | $25.18 | $28.68 | 656,600 | — | — |
| 2021-03-18 | $25.38 | $28.91 | 586,600 | — | — |
| 2021-03-17 | $25.09 | $28.57 | 427,000 | — | — |
| 2021-03-16 | $24.99 | $28.46 | 367,800 | — | — |
| 2021-03-15 | $25.19 | $28.69 | 324,800 | — | — |
| 2021-03-12 | $25.28 | $28.79 | 491,500 | — | — |
| 2021-03-11 | $24.84 | $28.29 | 758,800 | — | — |
| 2021-03-10 | $24.64 | $27.98 | 824,800 | — | — |
| 2021-03-09 | $25.63 | $29.11 | 783,600 | — | — |
| 2021-03-08 | $25.80 | $29.30 | 1,381,800 | — | — |
| 2021-03-05 | $25.00 | $28.39 | 426,500 | — | — |
| 2021-03-04 | $24.44 | $27.76 | 467,900 | — | — |
| 2021-03-03 | $24.51 | $27.83 | 402,400 | — | — |
| 2021-03-02 | $23.92 | $27.16 | 376,600 | — | — |
| 2021-03-01 | $23.73 | $26.95 | 411,400 | — | — |
| 2021-02-26 | $23.13 | $26.27 | 530,200 | — | — |
| 2021-02-25 | $23.43 | $26.61 | 353,200 | — | — |
| 2021-02-24 | $23.52 | $26.71 | 337,900 | — | — |
| 2021-02-23 | $23.28 | $26.44 | 416,300 | — | — |
| 2021-02-22 | $23.28 | $26.44 | 522,900 | — | — |
| 2021-02-19 | $23.44 | $26.62 | 618,500 | — | — |
| 2021-02-18 | $23.13 | $26.27 | 531,200 | — | — |
| 2021-02-17 | $22.57 | $25.63 | 431,400 | — | — |
| 2021-02-16 | $22.50 | $25.55 | 292,500 | — | — |
| 2021-02-12 | $22.63 | $25.70 | 327,600 | — | — |
| 2021-02-11 | $22.43 | $25.47 | 361,200 | — | — |
| 2021-02-10 | $22.72 | $25.80 | 344,800 | — | — |
| 2021-02-09 | $22.93 | $26.04 | 523,500 | — | — |
| 2021-02-08 | $22.20 | $25.21 | 836,700 | — | — |
| 2021-02-05 | $22.20 | $25.21 | 448,100 | — | — |
| 2021-02-04 | $22.14 | $25.14 | 732,000 | — | — |
| 2021-02-03 | $21.56 | $24.48 | 473,200 | — | — |
| 2021-02-02 | $21.81 | $24.77 | 516,100 | — | — |
| 2021-02-01 | $21.75 | $24.70 | 809,300 | — | — |
| 2021-01-29 | $21.00 | $23.85 | 846,200 | — | — |
| 2021-01-28 | $21.22 | $24.10 | 707,600 | — | — |
| 2021-01-27 | $21.53 | $24.45 | 718,200 | — | — |
| 2021-01-26 | $22.47 | $25.52 | 647,800 | — | — |
| 2021-01-25 | $23.52 | $26.71 | 494,600 | — | — |
| 2021-01-22 | $23.35 | $26.52 | 663,500 | — | — |
| 2021-01-21 | $23.41 | $26.59 | 582,000 | — | — |
| 2021-01-20 | $23.59 | $26.79 | 665,000 | — | — |
| 2021-01-19 | $23.37 | $26.54 | 943,900 | — | — |
| 2021-01-15 | $22.72 | $25.80 | 484,900 | — | — |
| 2021-01-14 | $22.76 | $25.85 | 701,000 | — | — |
| 2021-01-13 | $22.32 | $25.35 | 593,900 | — | — |
| 2021-01-12 | $22.54 | $25.60 | 794,800 | — | — |
| 2021-01-11 | $22.15 | $25.15 | 615,000 | — | — |
| 2021-01-08 | $22.24 | $25.26 | 1,313,600 | — | — |
| 2021-01-07 | $22.07 | $25.06 | 951,500 | — | — |
| 2021-01-06 | $21.93 | $24.90 | 850,500 | — | — |
| 2021-01-05 | $20.96 | $23.80 | 833,100 | — | — |
| 2021-01-04 | $20.46 | $23.24 | 550,200 | — | — |