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
- 2010-11-15 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 | $22.26 | $22.26 | 376,200 | — | — |
| 2021-12-30 | $22.72 | $22.72 | 285,500 | — | — |
| 2021-12-29 | $23.07 | $23.07 | 279,300 | — | — |
| 2021-12-28 | $23.27 | $23.27 | 239,900 | — | — |
| 2021-12-27 | $24.12 | $24.12 | 219,100 | — | — |
| 2021-12-23 | $24.47 | $24.47 | 516,100 | — | — |
| 2021-12-22 | $25.02 | $25.02 | 1,216,400 | — | — |
| 2021-12-21 | $25.59 | $25.59 | 356,600 | — | — |
| 2021-12-20 | $25.24 | $25.24 | 609,900 | — | — |
| 2021-12-17 | $25.37 | $25.37 | 475,800 | — | — |
| 2021-12-16 | $25.03 | $25.03 | 718,300 | — | — |
| 2021-12-15 | $24.70 | $24.70 | 1,027,800 | — | — |
| 2021-12-14 | $21.78 | $21.78 | 461,500 | — | — |
| 2021-12-13 | $22.02 | $22.02 | 375,600 | — | — |
| 2021-12-10 | $22.97 | $22.97 | 234,900 | — | — |
| 2021-12-09 | $23.58 | $23.58 | 209,800 | — | — |
| 2021-12-08 | $24.86 | $24.86 | 264,800 | — | — |
| 2021-12-07 | $24.26 | $24.26 | 383,500 | — | — |
| 2021-12-06 | $23.76 | $23.76 | 370,800 | — | — |
| 2021-12-03 | $24.36 | $24.36 | 373,100 | — | — |
| 2021-12-02 | $24.23 | $24.23 | 586,100 | — | — |
| 2021-12-01 | $25.19 | $25.19 | 428,400 | — | — |
| 2021-11-30 | $26.80 | $26.80 | 226,800 | — | — |
| 2021-11-29 | $27.52 | $27.52 | 332,200 | — | — |
| 2021-11-26 | $27.27 | $27.27 | 151,500 | — | — |
| 2021-11-24 | $27.95 | $27.95 | 409,400 | — | — |
| 2021-11-23 | $27.99 | $27.99 | 463,100 | — | — |
| 2021-11-22 | $27.13 | $27.13 | 778,800 | — | — |
| 2021-11-19 | $26.74 | $26.74 | 297,500 | — | — |
| 2021-11-18 | $27.59 | $27.59 | 356,800 | — | — |
| 2021-11-17 | $27.52 | $27.52 | 213,500 | — | — |
| 2021-11-16 | $28.15 | $28.15 | 205,500 | — | — |
| 2021-11-15 | $28.31 | $28.31 | 186,400 | — | — |
| 2021-11-12 | $29.02 | $29.02 | 168,300 | — | — |
| 2021-11-11 | $28.52 | $28.52 | 154,300 | — | — |
| 2021-11-10 | $27.76 | $27.76 | 292,000 | — | — |
| 2021-11-09 | $28.53 | $28.53 | 253,400 | — | — |
| 2021-11-08 | $27.99 | $27.99 | 382,800 | — | — |
| 2021-11-05 | $28.75 | $28.75 | 569,200 | — | — |
| 2021-11-04 | $28.54 | $28.54 | 320,000 | — | — |
| 2021-11-03 | $29.02 | $29.02 | 393,000 | — | — |
| 2021-11-02 | $28.72 | $28.72 | 206,900 | — | — |
| 2021-11-01 | $28.36 | $28.36 | 222,400 | — | — |
| 2021-10-29 | $28.76 | $28.76 | 194,900 | — | — |
| 2021-10-28 | $28.49 | $28.49 | 232,200 | — | — |
| 2021-10-27 | $27.52 | $27.52 | 385,200 | — | — |
| 2021-10-26 | $27.49 | $27.49 | 385,600 | — | — |
| 2021-10-25 | $28.25 | $28.25 | 421,100 | — | — |
| 2021-10-22 | $28.33 | $28.33 | 256,200 | — | — |
| 2021-10-21 | $29.28 | $29.28 | 111,100 | — | — |
| 2021-10-20 | $29.17 | $29.17 | 260,300 | — | — |
| 2021-10-19 | $29.46 | $29.46 | 317,700 | — | — |
| 2021-10-18 | $29.44 | $29.44 | 313,900 | — | — |
| 2021-10-15 | $30.27 | $30.27 | 481,600 | — | — |
| 2021-10-14 | $31.55 | $31.55 | 347,400 | — | — |
| 2021-10-13 | $31.06 | $31.06 | 591,100 | — | — |
| 2021-10-12 | $31.00 | $31.00 | 322,200 | — | — |
| 2021-10-11 | $29.96 | $29.96 | 171,700 | — | — |
| 2021-10-08 | $30.12 | $30.12 | 235,200 | — | — |
| 2021-10-07 | $29.76 | $29.76 | 605,000 | — | — |
| 2021-10-06 | $27.35 | $27.35 | 229,200 | — | — |
| 2021-10-05 | $27.90 | $27.90 | 111,100 | — | — |
| 2021-10-04 | $27.37 | $27.37 | 269,600 | — | — |
| 2021-10-01 | $28.69 | $28.69 | 174,900 | — | — |
| 2021-09-30 | $27.82 | $27.82 | 339,200 | — | — |
| 2021-09-29 | $27.70 | $27.70 | 252,700 | — | — |
| 2021-09-28 | $28.72 | $28.72 | 483,300 | — | — |
| 2021-09-27 | $30.38 | $30.38 | 206,400 | — | — |
| 2021-09-24 | $30.11 | $30.11 | 156,800 | — | — |
| 2021-09-23 | $30.28 | $30.28 | 207,200 | — | — |
| 2021-09-22 | $30.39 | $30.39 | 201,300 | — | — |
| 2021-09-21 | $29.69 | $29.69 | 346,000 | — | — |
| 2021-09-20 | $29.82 | $29.82 | 465,300 | — | — |
| 2021-09-17 | $30.97 | $30.97 | 420,600 | — | — |
| 2021-09-16 | $30.75 | $30.75 | 309,000 | — | — |
| 2021-09-15 | $30.70 | $30.70 | 406,500 | — | — |
| 2021-09-14 | $30.31 | $30.31 | 439,500 | — | — |
| 2021-09-13 | $29.91 | $29.91 | 589,900 | — | — |
| 2021-09-10 | $28.76 | $28.76 | 337,300 | — | — |
| 2021-09-09 | $28.35 | $28.35 | 261,300 | — | — |
| 2021-09-08 | $28.58 | $28.58 | 337,200 | — | — |
| 2021-09-07 | $28.73 | $28.73 | 210,800 | — | — |
| 2021-09-03 | $28.52 | $28.52 | 276,500 | — | — |
| 2021-09-02 | $28.76 | $28.76 | 243,600 | — | — |
| 2021-09-01 | $28.26 | $28.26 | 268,100 | — | — |
| 2021-08-31 | $28.41 | $28.41 | 379,800 | — | — |
| 2021-08-30 | $29.29 | $29.29 | 565,600 | — | — |
| 2021-08-27 | $28.33 | $28.33 | 576,000 | — | — |
| 2021-08-26 | $27.38 | $27.38 | 271,400 | — | — |
| 2021-08-25 | $27.63 | $27.63 | 258,600 | — | — |
| 2021-08-24 | $28.21 | $28.21 | 284,100 | — | — |
| 2021-08-23 | $27.41 | $27.41 | 433,600 | — | — |
| 2021-08-20 | $27.10 | $27.10 | 565,800 | — | — |
| 2021-08-19 | $27.08 | $27.08 | 1,664,000 | — | — |
| 2021-08-18 | $25.70 | $25.70 | 311,500 | — | — |
| 2021-08-17 | $25.88 | $25.88 | 334,000 | — | — |
| 2021-08-16 | $26.24 | $26.24 | 318,700 | — | — |
| 2021-08-13 | $27.06 | $27.06 | 274,500 | — | — |
| 2021-08-12 | $27.68 | $27.68 | 278,700 | — | — |
| 2021-08-11 | $28.27 | $28.27 | 334,700 | — | — |
| 2021-08-10 | $28.45 | $28.45 | 390,500 | — | — |
| 2021-08-09 | $28.98 | $28.98 | 339,000 | — | — |
| 2021-08-06 | $28.40 | $28.40 | 602,100 | — | — |
| 2021-08-05 | $28.91 | $28.91 | 330,900 | — | — |
| 2021-08-04 | $29.16 | $29.16 | 422,800 | — | — |
| 2021-08-03 | $29.68 | $29.68 | 398,600 | — | — |
| 2021-08-02 | $30.60 | $30.60 | 246,000 | — | — |
| 2021-07-30 | $30.90 | $30.90 | 358,600 | — | — |
| 2021-07-29 | $31.05 | $31.05 | 167,000 | — | — |
| 2021-07-28 | $30.52 | $30.52 | 573,500 | — | — |
| 2021-07-27 | $30.40 | $30.40 | 282,000 | — | — |
| 2021-07-26 | $30.65 | $30.65 | 205,400 | — | — |
| 2021-07-23 | $30.50 | $30.50 | 201,800 | — | — |
| 2021-07-22 | $30.58 | $30.58 | 452,100 | — | — |
| 2021-07-21 | $31.16 | $31.16 | 436,800 | — | — |
| 2021-07-20 | $30.01 | $30.01 | 368,800 | — | — |
| 2021-07-19 | $29.39 | $29.39 | 730,200 | — | — |
| 2021-07-16 | $28.11 | $28.11 | 471,200 | — | — |
| 2021-07-15 | $28.64 | $28.64 | 313,600 | — | — |
| 2021-07-14 | $28.93 | $28.93 | 309,000 | — | — |
| 2021-07-13 | $29.51 | $29.51 | 268,000 | — | — |
| 2021-07-12 | $30.61 | $30.61 | 145,300 | — | — |
| 2021-07-09 | $30.60 | $30.60 | 141,800 | — | — |
| 2021-07-08 | $30.12 | $30.12 | 265,600 | — | — |
| 2021-07-07 | $29.96 | $29.96 | 262,400 | — | — |
| 2021-07-06 | $30.72 | $30.72 | 190,700 | — | — |
| 2021-07-02 | $30.63 | $30.63 | 242,100 | — | — |
| 2021-07-01 | $30.84 | $30.84 | 317,300 | — | — |
| 2021-06-30 | $31.92 | $31.92 | 352,800 | — | — |
| 2021-06-29 | $32.84 | $32.84 | 215,000 | — | — |
| 2021-06-28 | $32.78 | $32.78 | 251,600 | — | — |
| 2021-06-25 | $31.86 | $31.86 | 753,900 | — | — |
| 2021-06-24 | $32.54 | $32.54 | 415,200 | — | — |
| 2021-06-23 | $31.65 | $31.65 | 333,000 | — | — |
| 2021-06-22 | $31.54 | $31.54 | 877,200 | — | — |
| 2021-06-21 | $33.22 | $33.22 | 295,400 | — | — |
| 2021-06-18 | $32.99 | $32.99 | 638,400 | — | — |
| 2021-06-17 | $36.00 | $36.00 | 217,100 | — | — |
| 2021-06-16 | $36.20 | $36.20 | 293,600 | — | — |
| 2021-06-15 | $36.05 | $36.05 | 380,900 | — | — |
| 2021-06-14 | $38.12 | $38.12 | 372,700 | — | — |
| 2021-06-11 | $37.22 | $37.22 | 223,100 | — | — |
| 2021-06-10 | $36.81 | $36.81 | 379,200 | — | — |
| 2021-06-09 | $36.59 | $36.59 | 376,000 | — | — |
| 2021-06-08 | $35.68 | $35.68 | 598,000 | — | — |
| 2021-06-07 | $33.66 | $33.66 | 204,200 | — | — |
| 2021-06-04 | $33.43 | $33.43 | 169,900 | — | — |
| 2021-06-03 | $33.50 | $33.50 | 245,300 | — | — |
| 2021-06-02 | $34.27 | $34.27 | 251,100 | — | — |
| 2021-06-01 | $33.43 | $33.43 | 427,100 | — | — |
| 2021-05-28 | $33.10 | $33.10 | 281,500 | — | — |
| 2021-05-27 | $32.61 | $32.61 | 250,900 | — | — |
| 2021-05-26 | $32.50 | $32.50 | 554,600 | — | — |
| 2021-05-25 | $29.88 | $29.88 | 343,900 | — | — |
| 2021-05-24 | $29.98 | $29.98 | 260,700 | — | — |
| 2021-05-21 | $29.78 | $29.78 | 205,400 | — | — |
| 2021-05-20 | $29.96 | $29.96 | 311,100 | — | — |
| 2021-05-19 | $29.80 | $29.80 | 529,600 | — | — |
| 2021-05-18 | $28.83 | $28.83 | 371,800 | — | — |
| 2021-05-17 | $28.56 | $28.56 | 438,000 | — | — |
| 2021-05-14 | $28.00 | $28.00 | 491,100 | — | — |
| 2021-05-13 | $26.51 | $26.51 | 391,000 | — | — |
| 2021-05-12 | $26.14 | $26.14 | 444,800 | — | — |
| 2021-05-11 | $26.78 | $26.78 | 719,900 | — | — |
| 2021-05-10 | $26.85 | $26.85 | 2,267,700 | — | — |
| 2021-05-07 | $26.56 | $26.56 | 327,900 | — | — |
| 2021-05-06 | $26.57 | $26.57 | 838,400 | — | — |
| 2021-05-05 | $27.40 | $27.40 | 476,600 | — | — |
| 2021-05-04 | $26.14 | $26.14 | 539,000 | — | — |
| 2021-05-03 | $26.80 | $26.80 | 605,200 | — | — |
| 2021-04-30 | $27.79 | $27.79 | 1,708,700 | — | — |
| 2021-04-29 | $29.75 | $29.75 | 432,100 | — | — |
| 2021-04-28 | $29.63 | $29.63 | 249,100 | — | — |
| 2021-04-27 | $30.40 | $30.40 | 184,900 | — | — |
| 2021-04-26 | $30.34 | $30.34 | 477,100 | — | — |
| 2021-04-23 | $29.38 | $29.38 | 602,500 | — | — |
| 2021-04-22 | $27.75 | $27.75 | 538,500 | — | — |
| 2021-04-21 | $27.62 | $27.62 | 1,044,500 | — | — |
| 2021-04-20 | $24.70 | $24.70 | 355,000 | — | — |
| 2021-04-19 | $25.73 | $25.73 | 400,300 | — | — |
| 2021-04-16 | $25.62 | $25.62 | 383,000 | — | — |
| 2021-04-15 | $26.20 | $26.20 | 536,400 | — | — |
| 2021-04-14 | $26.82 | $26.82 | 280,500 | — | — |
| 2021-04-13 | $26.80 | $26.80 | 393,300 | — | — |
| 2021-04-12 | $27.46 | $27.46 | 274,400 | — | — |
| 2021-04-09 | $28.63 | $28.63 | 274,300 | — | — |
| 2021-04-08 | $28.90 | $28.90 | 353,400 | — | — |
| 2021-04-07 | $28.37 | $28.37 | 396,800 | — | — |
| 2021-04-06 | $27.76 | $27.76 | 324,300 | — | — |
| 2021-04-05 | $27.46 | $27.46 | 362,700 | — | — |
| 2021-04-01 | $27.43 | $27.43 | 207,700 | — | — |
| 2021-03-31 | $26.67 | $26.67 | 403,900 | — | — |
| 2021-03-30 | $25.91 | $25.91 | 210,000 | — | — |
| 2021-03-29 | $25.34 | $25.34 | 222,500 | — | — |
| 2021-03-26 | $26.25 | $26.25 | 226,400 | — | — |
| 2021-03-25 | $26.08 | $26.08 | 323,400 | — | — |
| 2021-03-24 | $24.85 | $24.85 | 405,500 | — | — |
| 2021-03-23 | $26.94 | $26.94 | 333,900 | — | — |
| 2021-03-22 | $28.66 | $28.66 | 287,600 | — | — |
| 2021-03-19 | $28.29 | $28.29 | 404,800 | — | — |
| 2021-03-18 | $27.65 | $27.65 | 367,600 | — | — |
| 2021-03-17 | $29.62 | $29.62 | 587,600 | — | — |
| 2021-03-16 | $28.36 | $28.36 | 959,300 | — | — |
| 2021-03-15 | $27.35 | $27.35 | 402,900 | — | — |
| 2021-03-12 | $26.89 | $26.89 | 329,300 | — | — |
| 2021-03-11 | $26.97 | $26.97 | 364,800 | — | — |
| 2021-03-10 | $25.56 | $25.56 | 419,000 | — | — |
| 2021-03-09 | $25.21 | $25.21 | 836,500 | — | — |
| 2021-03-08 | $23.57 | $23.57 | 1,051,900 | — | — |
| 2021-03-05 | $24.06 | $24.06 | 1,939,100 | — | — |
| 2021-03-04 | $28.46 | $28.46 | 1,060,300 | — | — |
| 2021-03-03 | $29.24 | $29.24 | 465,700 | — | — |
| 2021-03-02 | $31.18 | $31.18 | 374,600 | — | — |
| 2021-03-01 | $32.05 | $32.05 | 387,300 | — | — |
| 2021-02-26 | $29.90 | $29.90 | 438,900 | — | — |
| 2021-02-25 | $30.32 | $30.32 | 527,100 | — | — |
| 2021-02-24 | $32.29 | $32.29 | 355,500 | — | — |
| 2021-02-23 | $32.00 | $32.00 | 741,100 | — | — |
| 2021-02-22 | $33.35 | $33.35 | 470,200 | — | — |
| 2021-02-19 | $33.10 | $33.10 | 362,500 | — | — |
| 2021-02-18 | $32.47 | $32.47 | 394,700 | — | — |
| 2021-02-17 | $33.05 | $33.05 | 633,900 | — | — |
| 2021-02-16 | $33.76 | $33.76 | 601,300 | — | — |
| 2021-02-12 | $34.10 | $34.10 | 628,400 | — | — |
| 2021-02-11 | $33.02 | $33.02 | 590,100 | — | — |
| 2021-02-10 | $31.69 | $31.69 | 1,548,200 | — | — |
| 2021-02-09 | $31.49 | $31.49 | 446,800 | — | — |
| 2021-02-08 | $31.13 | $31.13 | 442,100 | — | — |
| 2021-02-05 | $29.43 | $29.43 | 471,300 | — | — |
| 2021-02-04 | $29.69 | $29.69 | 309,600 | — | — |
| 2021-02-03 | $29.16 | $29.16 | 563,800 | — | — |
| 2021-02-02 | $28.47 | $28.47 | 580,300 | — | — |
| 2021-02-01 | $30.10 | $30.10 | 838,700 | — | — |
| 2021-01-29 | $29.90 | $29.90 | 592,600 | — | — |
| 2021-01-28 | $29.01 | $29.01 | 1,020,600 | — | — |
| 2021-01-27 | $27.34 | $27.34 | 1,283,600 | — | — |
| 2021-01-26 | $28.32 | $28.32 | 1,326,900 | — | — |
| 2021-01-25 | $25.65 | $25.65 | 651,200 | — | — |
| 2021-01-22 | $25.23 | $25.23 | 488,100 | — | — |
| 2021-01-21 | $24.97 | $24.97 | 836,300 | — | — |
| 2021-01-20 | $23.24 | $23.24 | 405,800 | — | — |
| 2021-01-19 | $22.42 | $22.42 | 455,300 | — | — |
| 2021-01-15 | $21.66 | $21.66 | 634,200 | — | — |
| 2021-01-14 | $22.29 | $22.29 | 566,300 | — | — |
| 2021-01-13 | $21.45 | $21.45 | 989,500 | — | — |
| 2021-01-12 | $20.76 | $20.76 | 412,500 | — | — |
| 2021-01-11 | $20.72 | $20.72 | 399,800 | — | — |
| 2021-01-08 | $20.54 | $20.54 | 526,700 | — | — |
| 2021-01-07 | $20.83 | $20.83 | 613,000 | — | — |
| 2021-01-06 | $20.47 | $20.47 | 760,100 | — | — |
| 2021-01-05 | $21.04 | $21.04 | 608,500 | — | — |
| 2021-01-04 | $20.80 | $20.80 | 1,003,300 | — | — |