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
- 2004-02-03 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 | $25.31 | $25.31 | 218,600 | — | — |
| 2021-12-30 | $25.30 | $25.30 | 196,700 | — | — |
| 2021-12-29 | $25.51 | $25.51 | 262,900 | — | — |
| 2021-12-28 | $25.05 | $25.05 | 168,500 | — | — |
| 2021-12-27 | $25.39 | $25.39 | 188,000 | — | — |
| 2021-12-23 | $24.82 | $24.82 | 131,400 | — | — |
| 2021-12-22 | $24.79 | $24.79 | 209,800 | — | — |
| 2021-12-21 | $24.14 | $24.14 | 379,100 | — | — |
| 2021-12-20 | $23.21 | $23.21 | 385,700 | — | — |
| 2021-12-17 | $24.21 | $24.21 | 2,171,100 | — | — |
| 2021-12-16 | $24.83 | $24.83 | 434,400 | — | — |
| 2021-12-15 | $25.15 | $25.15 | 709,300 | — | — |
| 2021-12-14 | $25.24 | $25.24 | 356,900 | — | — |
| 2021-12-13 | $25.33 | $25.33 | 291,100 | — | — |
| 2021-12-10 | $26.00 | $26.00 | 251,000 | — | — |
| 2021-12-09 | $26.16 | $26.16 | 310,900 | — | — |
| 2021-12-08 | $26.66 | $26.66 | 533,800 | — | — |
| 2021-12-07 | $26.79 | $26.79 | 356,900 | — | — |
| 2021-12-06 | $27.04 | $27.04 | 474,100 | — | — |
| 2021-12-03 | $26.98 | $26.98 | 413,400 | — | — |
| 2021-12-02 | $29.00 | $29.00 | 411,300 | — | — |
| 2021-12-01 | $27.83 | $27.83 | 259,900 | — | — |
| 2021-11-30 | $28.27 | $28.27 | 371,400 | — | — |
| 2021-11-29 | $29.12 | $29.12 | 282,800 | — | — |
| 2021-11-26 | $29.29 | $29.29 | 317,900 | — | — |
| 2021-11-24 | $30.98 | $30.98 | 252,500 | — | — |
| 2021-11-23 | $31.00 | $31.00 | 242,700 | — | — |
| 2021-11-22 | $30.82 | $30.82 | 526,400 | — | — |
| 2021-11-19 | $30.54 | $30.54 | 344,900 | — | — |
| 2021-11-18 | $30.52 | $30.52 | 300,900 | — | — |
| 2021-11-17 | $30.07 | $30.07 | 514,900 | — | — |
| 2021-11-16 | $31.56 | $31.56 | 315,800 | — | — |
| 2021-11-15 | $31.56 | $31.56 | 298,200 | — | — |
| 2021-11-12 | $31.58 | $31.58 | 224,000 | — | — |
| 2021-11-11 | $32.06 | $32.06 | 155,300 | — | — |
| 2021-11-10 | $31.91 | $31.91 | 210,900 | — | — |
| 2021-11-09 | $32.39 | $32.39 | 220,000 | — | — |
| 2021-11-08 | $32.40 | $32.40 | 216,100 | — | — |
| 2021-11-05 | $32.69 | $32.69 | 271,200 | — | — |
| 2021-11-04 | $31.77 | $31.77 | 323,900 | — | — |
| 2021-11-03 | $32.00 | $32.00 | 395,500 | — | — |
| 2021-11-02 | $30.54 | $30.54 | 366,300 | — | — |
| 2021-11-01 | $31.04 | $31.04 | 459,400 | — | — |
| 2021-10-29 | $30.55 | $30.55 | 365,600 | — | — |
| 2021-10-28 | $31.86 | $31.86 | 303,300 | — | — |
| 2021-10-27 | $30.46 | $30.46 | 223,600 | — | — |
| 2021-10-26 | $31.34 | $31.34 | 283,900 | — | — |
| 2021-10-25 | $32.31 | $32.31 | 201,300 | — | — |
| 2021-10-22 | $31.83 | $31.83 | 277,700 | — | — |
| 2021-10-21 | $31.76 | $31.76 | 310,700 | — | — |
| 2021-10-20 | $30.90 | $30.90 | 324,600 | — | — |
| 2021-10-19 | $29.89 | $29.89 | 332,000 | — | — |
| 2021-10-18 | $29.66 | $29.66 | 417,100 | — | — |
| 2021-10-15 | $29.82 | $29.82 | 430,300 | — | — |
| 2021-10-14 | $29.54 | $29.54 | 396,000 | — | — |
| 2021-10-13 | $28.90 | $28.90 | 332,000 | — | — |
| 2021-10-12 | $29.14 | $29.14 | 299,000 | — | — |
| 2021-10-11 | $29.74 | $29.74 | 312,100 | — | — |
| 2021-10-08 | $30.58 | $30.58 | 611,400 | — | — |
| 2021-10-07 | $29.64 | $29.64 | 491,700 | — | — |
| 2021-10-06 | $26.97 | $26.97 | 290,500 | — | — |
| 2021-10-05 | $27.17 | $27.17 | 369,800 | — | — |
| 2021-10-04 | $27.82 | $27.82 | 412,600 | — | — |
| 2021-10-01 | $27.56 | $27.56 | 561,300 | — | — |
| 2021-09-30 | $25.45 | $25.45 | 511,400 | — | — |
| 2021-09-29 | $25.56 | $25.56 | 430,700 | — | — |
| 2021-09-28 | $24.87 | $24.87 | 229,600 | — | — |
| 2021-09-27 | $25.19 | $25.19 | 272,200 | — | — |
| 2021-09-24 | $24.37 | $24.37 | 184,500 | — | — |
| 2021-09-23 | $24.26 | $24.26 | 261,700 | — | — |
| 2021-09-22 | $23.44 | $23.44 | 274,800 | — | — |
| 2021-09-21 | $22.63 | $22.63 | 322,300 | — | — |
| 2021-09-20 | $22.84 | $22.84 | 389,500 | — | — |
| 2021-09-17 | $22.87 | $22.87 | 1,739,100 | — | — |
| 2021-09-16 | $23.15 | $23.15 | 284,700 | — | — |
| 2021-09-15 | $23.10 | $23.10 | 615,300 | — | — |
| 2021-09-14 | $22.70 | $22.70 | 308,900 | — | — |
| 2021-09-13 | $23.74 | $23.74 | 338,800 | — | — |
| 2021-09-10 | $23.73 | $23.73 | 252,700 | — | — |
| 2021-09-09 | $24.44 | $24.44 | 337,400 | — | — |
| 2021-09-08 | $24.37 | $24.37 | 249,500 | — | — |
| 2021-09-07 | $24.73 | $24.73 | 288,600 | — | — |
| 2021-09-03 | $24.32 | $24.32 | 173,800 | — | — |
| 2021-09-02 | $24.31 | $24.31 | 190,100 | — | — |
| 2021-09-01 | $24.77 | $24.77 | 201,100 | — | — |
| 2021-08-31 | $24.66 | $24.66 | 175,000 | — | — |
| 2021-08-30 | $24.42 | $24.42 | 221,900 | — | — |
| 2021-08-27 | $25.56 | $25.56 | 386,600 | — | — |
| 2021-08-26 | $24.08 | $24.08 | 217,900 | — | — |
| 2021-08-25 | $24.39 | $24.39 | 275,000 | — | — |
| 2021-08-24 | $24.42 | $24.42 | 131,900 | — | — |
| 2021-08-23 | $24.18 | $24.18 | 183,700 | — | — |
| 2021-08-20 | $23.79 | $23.79 | 227,600 | — | — |
| 2021-08-19 | $23.06 | $23.06 | 632,400 | — | — |
| 2021-08-18 | $24.29 | $24.29 | 272,600 | — | — |
| 2021-08-17 | $24.31 | $24.31 | 240,900 | — | — |
| 2021-08-16 | $25.33 | $25.33 | 175,800 | — | — |
| 2021-08-13 | $25.33 | $25.33 | 152,400 | — | — |
| 2021-08-12 | $26.00 | $26.00 | 226,500 | — | — |
| 2021-08-11 | $26.30 | $26.30 | 186,300 | — | — |
| 2021-08-10 | $25.66 | $25.66 | 186,900 | — | — |
| 2021-08-09 | $25.18 | $25.18 | 244,200 | — | — |
| 2021-08-06 | $25.37 | $25.37 | 258,000 | — | — |
| 2021-08-05 | $24.43 | $24.43 | 137,800 | — | — |
| 2021-08-04 | $23.69 | $23.69 | 203,300 | — | — |
| 2021-08-03 | $23.56 | $23.56 | 346,400 | — | — |
| 2021-08-02 | $23.56 | $23.56 | 450,400 | — | — |
| 2021-07-30 | $23.37 | $23.37 | 537,000 | — | — |
| 2021-07-29 | $23.05 | $23.05 | 385,400 | — | — |
| 2021-07-28 | $22.68 | $22.68 | 306,500 | — | — |
| 2021-07-27 | $22.22 | $22.22 | 290,500 | — | — |
| 2021-07-26 | $22.16 | $22.16 | 264,400 | — | — |
| 2021-07-23 | $21.86 | $21.86 | 243,300 | — | — |
| 2021-07-22 | $21.41 | $21.41 | 274,600 | — | — |
| 2021-07-21 | $22.03 | $22.03 | 153,500 | — | — |
| 2021-07-20 | $21.40 | $21.40 | 402,900 | — | — |
| 2021-07-19 | $20.78 | $20.78 | 381,600 | — | — |
| 2021-07-16 | $21.70 | $21.70 | 197,700 | — | — |
| 2021-07-15 | $22.61 | $22.61 | 242,700 | — | — |
| 2021-07-14 | $22.48 | $22.48 | 260,800 | — | — |
| 2021-07-13 | $22.64 | $22.64 | 318,300 | — | — |
| 2021-07-12 | $23.30 | $23.30 | 287,000 | — | — |
| 2021-07-09 | $23.16 | $23.16 | 516,900 | — | — |
| 2021-07-08 | $21.57 | $21.57 | 427,800 | — | — |
| 2021-07-07 | $22.12 | $22.12 | 302,200 | — | — |
| 2021-07-06 | $22.16 | $22.16 | 241,300 | — | — |
| 2021-07-02 | $22.69 | $22.69 | 364,500 | — | — |
| 2021-07-01 | $23.32 | $23.32 | 261,200 | — | — |
| 2021-06-30 | $23.01 | $23.01 | 396,100 | — | — |
| 2021-06-29 | $23.38 | $23.38 | 243,700 | — | — |
| 2021-06-28 | $23.38 | $23.38 | 381,900 | — | — |
| 2021-06-25 | $24.00 | $24.00 | 983,200 | — | — |
| 2021-06-24 | $23.82 | $23.82 | 264,000 | — | — |
| 2021-06-23 | $23.33 | $23.33 | 451,400 | — | — |
| 2021-06-22 | $23.57 | $23.57 | 241,100 | — | — |
| 2021-06-21 | $23.67 | $23.67 | 456,900 | — | — |
| 2021-06-18 | $22.81 | $22.81 | 1,719,900 | — | — |
| 2021-06-17 | $25.31 | $25.31 | 526,700 | — | — |
| 2021-06-16 | $26.34 | $26.34 | 350,900 | — | — |
| 2021-06-15 | $25.68 | $25.68 | 289,100 | — | — |
| 2021-06-14 | $25.14 | $25.14 | 532,000 | — | — |
| 2021-06-11 | $25.36 | $25.36 | 317,200 | — | — |
| 2021-06-10 | $25.30 | $25.30 | 405,200 | — | — |
| 2021-06-09 | $25.91 | $25.91 | 457,300 | — | — |
| 2021-06-08 | $26.49 | $26.49 | 382,800 | — | — |
| 2021-06-07 | $26.35 | $26.35 | 507,900 | — | — |
| 2021-06-04 | $25.29 | $25.29 | 293,900 | — | — |
| 2021-06-03 | $24.91 | $24.91 | 419,100 | — | — |
| 2021-06-02 | $24.45 | $24.45 | 327,700 | — | — |
| 2021-06-01 | $24.50 | $24.50 | 391,700 | — | — |
| 2021-05-28 | $24.24 | $24.24 | 335,300 | — | — |
| 2021-05-27 | $24.43 | $24.43 | 492,800 | — | — |
| 2021-05-26 | $23.83 | $23.83 | 373,800 | — | — |
| 2021-05-25 | $23.31 | $23.31 | 460,700 | — | — |
| 2021-05-24 | $24.18 | $24.18 | 304,000 | — | — |
| 2021-05-21 | $24.13 | $24.13 | 503,200 | — | — |
| 2021-05-20 | $23.38 | $23.38 | 444,900 | — | — |
| 2021-05-19 | $23.42 | $23.42 | 1,035,200 | — | — |
| 2021-05-18 | $24.27 | $24.27 | 464,300 | — | — |
| 2021-05-17 | $24.98 | $24.98 | 411,800 | — | — |
| 2021-05-14 | $24.52 | $24.52 | 857,500 | — | — |
| 2021-05-13 | $23.42 | $23.42 | 671,000 | — | — |
| 2021-05-12 | $22.90 | $22.90 | 791,800 | — | — |
| 2021-05-11 | $24.61 | $24.61 | 916,800 | — | — |
| 2021-05-10 | $25.00 | $25.00 | 1,051,300 | — | — |
| 2021-05-07 | $24.35 | $24.35 | 1,151,100 | — | — |
| 2021-05-06 | $24.17 | $24.17 | 16,544,500 | — | — |
| 2021-05-05 | $24.37 | $24.37 | 1,716,600 | — | — |
| 2021-05-04 | $24.57 | $24.57 | 4,815,000 | — | — |
| 2021-05-03 | $22.08 | $22.08 | 238,300 | — | — |
| 2021-04-30 | $22.21 | $22.21 | 536,400 | — | — |
| 2021-04-29 | $22.36 | $22.36 | 261,200 | — | — |
| 2021-04-28 | $22.50 | $22.50 | 251,800 | — | — |
| 2021-04-27 | $22.04 | $22.04 | 213,900 | — | — |
| 2021-04-26 | $22.08 | $22.08 | 226,800 | — | — |
| 2021-04-23 | $21.94 | $21.94 | 436,100 | — | — |
| 2021-04-22 | $21.12 | $21.12 | 290,800 | — | — |
| 2021-04-21 | $21.48 | $21.48 | 291,200 | — | — |
| 2021-04-20 | $20.97 | $20.97 | 412,600 | — | — |
| 2021-04-19 | $22.17 | $22.17 | 315,500 | — | — |
| 2021-04-16 | $22.91 | $22.91 | 321,600 | — | — |
| 2021-04-15 | $22.06 | $22.06 | 271,600 | — | — |
| 2021-04-14 | $21.85 | $21.85 | 267,100 | — | — |
| 2021-04-13 | $21.34 | $21.34 | 390,400 | — | — |
| 2021-04-12 | $22.10 | $22.10 | 182,600 | — | — |
| 2021-04-09 | $21.80 | $21.80 | 230,700 | — | — |
| 2021-04-08 | $21.40 | $21.40 | 204,100 | — | — |
| 2021-04-07 | $21.13 | $21.13 | 412,100 | — | — |
| 2021-04-06 | $21.05 | $21.05 | 303,500 | — | — |
| 2021-04-05 | $20.82 | $20.82 | 375,300 | — | — |
| 2021-04-01 | $21.13 | $21.13 | 366,800 | — | — |
| 2021-03-31 | $20.72 | $20.72 | 596,700 | — | — |
| 2021-03-30 | $20.99 | $20.99 | 367,500 | — | — |
| 2021-03-29 | $20.45 | $20.45 | 724,100 | — | — |
| 2021-03-26 | $21.32 | $21.32 | 783,400 | — | — |
| 2021-03-25 | $21.25 | $21.25 | 704,300 | — | — |
| 2021-03-24 | $20.78 | $20.78 | 338,700 | — | — |
| 2021-03-23 | $21.46 | $21.46 | 627,800 | — | — |
| 2021-03-22 | $23.00 | $23.00 | 602,200 | — | — |
| 2021-03-19 | $23.60 | $23.60 | 1,706,100 | — | — |
| 2021-03-18 | $23.08 | $23.08 | 818,400 | — | — |
| 2021-03-17 | $23.40 | $23.40 | 370,200 | — | — |
| 2021-03-16 | $23.00 | $23.00 | 657,800 | — | — |
| 2021-03-15 | $24.20 | $24.20 | 794,000 | — | — |
| 2021-03-12 | $23.53 | $23.53 | 355,800 | — | — |
| 2021-03-11 | $23.81 | $23.81 | 691,600 | — | — |
| 2021-03-10 | $22.77 | $22.77 | 411,200 | — | — |
| 2021-03-09 | $22.56 | $22.56 | 381,700 | — | — |
| 2021-03-08 | $23.52 | $23.52 | 616,000 | — | — |
| 2021-03-05 | $21.97 | $21.97 | 760,400 | — | — |
| 2021-03-04 | $21.48 | $21.48 | 550,500 | — | — |
| 2021-03-03 | $21.91 | $21.91 | 557,200 | — | — |
| 2021-03-02 | $21.10 | $21.10 | 292,200 | — | — |
| 2021-03-01 | $21.08 | $21.08 | 225,100 | — | — |
| 2021-02-26 | $20.27 | $20.27 | 373,100 | — | — |
| 2021-02-25 | $20.41 | $20.41 | 295,100 | — | — |
| 2021-02-24 | $21.30 | $21.30 | 401,100 | — | — |
| 2021-02-23 | $20.39 | $20.39 | 756,800 | — | — |
| 2021-02-22 | $20.64 | $20.64 | 353,000 | — | — |
| 2021-02-19 | $20.45 | $20.45 | 246,800 | — | — |
| 2021-02-18 | $19.78 | $19.78 | 301,700 | — | — |
| 2021-02-17 | $21.00 | $21.00 | 634,500 | — | — |
| 2021-02-16 | $20.51 | $20.51 | 414,500 | — | — |
| 2021-02-12 | $19.61 | $19.61 | 223,500 | — | — |
| 2021-02-11 | $19.90 | $19.90 | 488,900 | — | — |
| 2021-02-10 | $19.37 | $19.37 | 457,900 | — | — |
| 2021-02-09 | $18.70 | $18.70 | 425,600 | — | — |
| 2021-02-08 | $18.81 | $18.81 | 925,100 | — | — |
| 2021-02-05 | $18.34 | $18.34 | 1,156,600 | — | — |
| 2021-02-04 | $18.54 | $18.54 | 657,900 | — | — |
| 2021-02-03 | $18.51 | $18.51 | 765,400 | — | — |
| 2021-02-02 | $18.62 | $18.62 | 492,200 | — | — |
| 2021-02-01 | $17.02 | $17.02 | 404,700 | — | — |
| 2021-01-29 | $16.77 | $16.77 | 596,000 | — | — |
| 2021-01-28 | $16.85 | $16.85 | 389,800 | — | — |
| 2021-01-27 | $16.59 | $16.59 | 434,700 | — | — |
| 2021-01-26 | $16.91 | $16.91 | 389,700 | — | — |
| 2021-01-25 | $17.17 | $17.17 | 735,000 | — | — |
| 2021-01-22 | $17.34 | $17.34 | 315,300 | — | — |
| 2021-01-21 | $16.82 | $16.82 | 399,700 | — | — |
| 2021-01-20 | $16.71 | $16.71 | 469,500 | — | — |
| 2021-01-19 | $16.54 | $16.54 | 512,600 | — | — |
| 2021-01-15 | $16.41 | $16.41 | 693,900 | — | — |
| 2021-01-14 | $15.93 | $15.93 | 264,100 | — | — |
| 2021-01-13 | $15.22 | $15.22 | 255,100 | — | — |
| 2021-01-12 | $15.59 | $15.59 | 350,100 | — | — |
| 2021-01-11 | $15.05 | $15.05 | 296,000 | — | — |
| 2021-01-08 | $15.31 | $15.31 | 391,400 | — | — |
| 2021-01-07 | $15.20 | $15.20 | 349,000 | — | — |
| 2021-01-06 | $14.94 | $14.94 | 430,800 | — | — |
| 2021-01-05 | $13.62 | $13.62 | 296,700 | — | — |
| 2021-01-04 | $13.55 | $13.55 | 232,300 | — | — |