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
- 2004-02-25 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 | $27.92 | $97.70 | 69,500 | — | — |
| 2021-12-30 | $27.38 | $95.81 | 72,000 | — | — |
| 2021-12-29 | $27.35 | $95.70 | 43,300 | — | — |
| 2021-12-28 | $27.53 | $96.33 | 60,400 | — | — |
| 2021-12-27 | $27.63 | $96.68 | 68,000 | — | — |
| 2021-12-23 | $27.19 | $95.14 | 64,600 | — | — |
| 2021-12-22 | $26.99 | $94.44 | 90,500 | — | — |
| 2021-12-21 | $26.91 | $94.16 | 62,700 | — | — |
| 2021-12-20 | $26.12 | $91.40 | 70,000 | — | — |
| 2021-12-17 | $27.00 | $94.48 | 76,300 | — | — |
| 2021-12-16 | $27.12 | $94.90 | 84,500 | — | — |
| 2021-12-15 | $26.99 | $94.44 | 148,700 | — | — |
| 2021-12-14 | $26.86 | $93.99 | 74,200 | — | — |
| 2021-12-13 | $27.00 | $94.48 | 67,700 | — | — |
| 2021-12-10 | $27.52 | $96.30 | 33,400 | — | — |
| 2021-12-09 | $27.73 | $97.03 | 42,800 | — | — |
| 2021-12-08 | $28.11 | $98.36 | 65,800 | — | — |
| 2021-12-07 | $27.87 | $97.52 | 84,200 | — | — |
| 2021-12-06 | $27.10 | $94.83 | 51,100 | — | — |
| 2021-12-03 | $26.84 | $93.92 | 86,300 | — | — |
| 2021-12-02 | $27.10 | $94.83 | 66,100 | — | — |
| 2021-12-01 | $26.68 | $93.36 | 59,600 | — | — |
| 2021-11-30 | $27.27 | $95.42 | 53,300 | — | — |
| 2021-11-29 | $28.08 | $98.26 | 88,100 | — | — |
| 2021-11-26 | $28.60 | $100.08 | 97,000 | — | — |
| 2021-11-24 | $29.43 | $102.98 | 58,700 | — | — |
| 2021-11-23 | $29.13 | $101.93 | 77,100 | — | — |
| 2021-11-22 | $28.73 | $100.53 | 48,600 | — | — |
| 2021-11-19 | $28.89 | $99.52 | 110,700 | — | — |
| 2021-11-18 | $29.73 | $102.41 | 47,300 | — | — |
| 2021-11-17 | $29.84 | $102.79 | 47,400 | — | — |
| 2021-11-16 | $30.38 | $104.65 | 70,200 | — | — |
| 2021-11-15 | $30.37 | $104.62 | 47,300 | — | — |
| 2021-11-12 | $30.38 | $104.65 | 32,800 | — | — |
| 2021-11-11 | $30.45 | $104.89 | 47,200 | — | — |
| 2021-11-10 | $29.97 | $103.24 | 72,900 | — | — |
| 2021-11-09 | $30.41 | $104.75 | 61,700 | — | — |
| 2021-11-08 | $30.60 | $105.41 | 101,300 | — | — |
| 2021-11-05 | $30.11 | $103.72 | 71,600 | — | — |
| 2021-11-04 | $30.09 | $103.65 | 51,900 | — | — |
| 2021-11-03 | $30.44 | $104.86 | 77,200 | — | — |
| 2021-11-02 | $30.58 | $105.34 | 67,500 | — | — |
| 2021-11-01 | $30.60 | $105.41 | 99,000 | — | — |
| 2021-10-29 | $29.85 | $102.82 | 218,400 | — | — |
| 2021-10-28 | $30.08 | $103.62 | 104,500 | — | — |
| 2021-10-27 | $29.94 | $103.13 | 58,300 | — | — |
| 2021-10-26 | $30.16 | $103.89 | 37,600 | — | — |
| 2021-10-25 | $30.44 | $104.86 | 52,900 | — | — |
| 2021-10-22 | $30.21 | $104.06 | 42,100 | — | — |
| 2021-10-21 | $30.15 | $103.86 | 110,200 | — | — |
| 2021-10-20 | $31.15 | $107.30 | 65,400 | — | — |
| 2021-10-19 | $30.70 | $105.75 | 73,900 | — | — |
| 2021-10-18 | $30.39 | $104.68 | 72,200 | — | — |
| 2021-10-15 | $30.24 | $104.17 | 89,500 | — | — |
| 2021-10-14 | $30.01 | $103.38 | 93,300 | — | — |
| 2021-10-13 | $29.59 | $101.93 | 52,100 | — | — |
| 2021-10-12 | $29.12 | $100.31 | 70,500 | — | — |
| 2021-10-11 | $28.71 | $98.90 | 79,400 | — | — |
| 2021-10-08 | $28.40 | $97.83 | 51,600 | — | — |
| 2021-10-07 | $27.91 | $96.14 | 38,100 | — | — |
| 2021-10-06 | $27.54 | $94.87 | 26,500 | — | — |
| 2021-10-05 | $27.89 | $96.07 | 52,000 | — | — |
| 2021-10-04 | $27.98 | $96.38 | 79,500 | — | — |
| 2021-10-01 | $27.77 | $95.66 | 36,700 | — | — |
| 2021-09-30 | $27.10 | $93.35 | 36,100 | — | — |
| 2021-09-29 | $27.28 | $93.97 | 40,900 | — | — |
| 2021-09-28 | $27.19 | $93.66 | 27,100 | — | — |
| 2021-09-27 | $27.59 | $95.04 | 67,300 | — | — |
| 2021-09-24 | $26.95 | $92.83 | 26,500 | — | — |
| 2021-09-23 | $27.15 | $93.52 | 58,900 | — | — |
| 2021-09-22 | $26.57 | $91.53 | 45,100 | — | — |
| 2021-09-21 | $26.12 | $89.98 | 53,700 | — | — |
| 2021-09-20 | $26.02 | $89.63 | 100,600 | — | — |
| 2021-09-17 | $26.65 | $91.80 | 29,100 | — | — |
| 2021-09-16 | $27.00 | $93.01 | 38,700 | — | — |
| 2021-09-15 | $27.06 | $93.21 | 52,600 | — | — |
| 2021-09-14 | $26.65 | $91.80 | 28,200 | — | — |
| 2021-09-13 | $26.91 | $92.70 | 24,900 | — | — |
| 2021-09-10 | $26.66 | $91.84 | 82,600 | — | — |
| 2021-09-09 | $26.87 | $92.56 | 19,200 | — | — |
| 2021-09-08 | $26.91 | $92.70 | 33,700 | — | — |
| 2021-09-07 | $27.12 | $93.42 | 34,400 | — | — |
| 2021-09-03 | $27.30 | $94.04 | 31,600 | — | — |
| 2021-09-02 | $27.46 | $94.59 | 49,300 | — | — |
| 2021-09-01 | $27.11 | $93.39 | 23,000 | — | — |
| 2021-08-31 | $26.81 | $92.35 | 30,000 | — | — |
| 2021-08-30 | $26.76 | $92.18 | 33,500 | — | — |
| 2021-08-27 | $27.06 | $93.21 | 66,800 | — | — |
| 2021-08-26 | $26.28 | $90.53 | 125,900 | — | — |
| 2021-08-25 | $26.60 | $91.63 | 120,900 | — | — |
| 2021-08-24 | $26.46 | $91.15 | 67,400 | — | — |
| 2021-08-23 | $26.34 | $90.73 | 37,900 | — | — |
| 2021-08-20 | $26.34 | $89.48 | 34,600 | — | — |
| 2021-08-19 | $26.17 | $88.90 | 32,900 | — | — |
| 2021-08-18 | $26.76 | $90.90 | 44,200 | — | — |
| 2021-08-17 | $27.21 | $92.43 | 27,000 | — | — |
| 2021-08-16 | $27.31 | $92.77 | 31,900 | — | — |
| 2021-08-13 | $27.53 | $93.52 | 34,600 | — | — |
| 2021-08-12 | $27.79 | $94.40 | 31,900 | — | — |
| 2021-08-11 | $27.45 | $93.25 | 67,100 | — | — |
| 2021-08-10 | $27.08 | $91.99 | 70,200 | — | — |
| 2021-08-09 | $26.40 | $89.68 | 46,100 | — | — |
| 2021-08-06 | $26.52 | $90.09 | 39,600 | — | — |
| 2021-08-05 | $26.22 | $89.07 | 35,200 | — | — |
| 2021-08-04 | $26.40 | $89.68 | 67,900 | — | — |
| 2021-08-03 | $26.71 | $90.73 | 49,600 | — | — |
| 2021-08-02 | $26.53 | $90.12 | 50,000 | — | — |
| 2021-07-30 | $26.61 | $90.39 | 66,800 | — | — |
| 2021-07-29 | $27.02 | $91.79 | 18,100 | — | — |
| 2021-07-28 | $26.71 | $90.73 | 34,100 | — | — |
| 2021-07-27 | $26.39 | $89.65 | 42,500 | — | — |
| 2021-07-26 | $26.73 | $90.80 | 32,000 | — | — |
| 2021-07-23 | $26.10 | $88.66 | 33,400 | — | — |
| 2021-07-22 | $26.18 | $88.93 | 48,500 | — | — |
| 2021-07-21 | $26.08 | $88.59 | 108,400 | — | — |
| 2021-07-20 | $26.28 | $89.27 | 36,000 | — | — |
| 2021-07-19 | $25.32 | $86.01 | 107,800 | — | — |
| 2021-07-16 | $26.36 | $89.54 | 56,300 | — | — |
| 2021-07-15 | $26.72 | $90.77 | 64,100 | — | — |
| 2021-07-14 | $27.27 | $92.64 | 126,700 | — | — |
| 2021-07-13 | $27.61 | $93.79 | 47,800 | — | — |
| 2021-07-12 | $28.37 | $96.37 | 30,600 | — | — |
| 2021-07-09 | $28.37 | $96.37 | 35,900 | — | — |
| 2021-07-08 | $27.92 | $94.84 | 112,700 | — | — |
| 2021-07-07 | $28.30 | $96.13 | 23,200 | — | — |
| 2021-07-06 | $28.89 | $98.14 | 36,100 | — | — |
| 2021-07-02 | $29.21 | $99.23 | 29,000 | — | — |
| 2021-07-01 | $28.94 | $98.31 | 45,600 | — | — |
| 2021-06-30 | $28.78 | $97.76 | 19,500 | — | — |
| 2021-06-29 | $28.21 | $95.83 | 27,500 | — | — |
| 2021-06-28 | $27.99 | $95.08 | 87,900 | — | — |
| 2021-06-25 | $28.81 | $97.87 | 45,000 | — | — |
| 2021-06-24 | $28.98 | $98.44 | 58,800 | — | — |
| 2021-06-23 | $29.03 | $98.61 | 90,400 | — | — |
| 2021-06-22 | $28.97 | $98.41 | 54,700 | — | — |
| 2021-06-21 | $29.52 | $100.28 | 54,000 | — | — |
| 2021-06-18 | $28.47 | $96.71 | 73,100 | — | — |
| 2021-06-17 | $29.35 | $99.70 | 78,500 | — | — |
| 2021-06-16 | $30.79 | $104.59 | 37,700 | — | — |
| 2021-06-15 | $30.68 | $104.22 | 54,300 | — | — |
| 2021-06-14 | $30.81 | $104.66 | 23,300 | — | — |
| 2021-06-11 | $30.71 | $104.32 | 43,200 | — | — |
| 2021-06-10 | $30.42 | $103.34 | 78,700 | — | — |
| 2021-06-09 | $29.78 | $101.16 | 40,200 | — | — |
| 2021-06-08 | $29.53 | $100.31 | 48,000 | — | — |
| 2021-06-07 | $29.11 | $98.89 | 54,400 | — | — |
| 2021-06-04 | $28.66 | $97.36 | 48,700 | — | — |
| 2021-06-03 | $28.30 | $96.13 | 70,200 | — | — |
| 2021-06-02 | $28.24 | $95.93 | 83,400 | — | — |
| 2021-06-01 | $28.02 | $95.18 | 50,400 | — | — |
| 2021-05-28 | $27.26 | $92.60 | 64,600 | — | — |
| 2021-05-27 | $27.41 | $93.11 | 40,500 | — | — |
| 2021-05-26 | $27.33 | $92.84 | 65,000 | — | — |
| 2021-05-25 | $26.89 | $91.34 | 45,200 | — | — |
| 2021-05-24 | $27.31 | $92.77 | 37,200 | — | — |
| 2021-05-21 | $27.02 | $91.79 | 32,600 | — | — |
| 2021-05-20 | $26.98 | $91.65 | 26,500 | — | — |
| 2021-05-19 | $26.96 | $90.43 | 40,200 | — | — |
| 2021-05-18 | $27.43 | $92.00 | 34,500 | — | — |
| 2021-05-17 | $27.50 | $92.24 | 59,100 | — | — |
| 2021-05-14 | $27.16 | $91.10 | 29,900 | — | — |
| 2021-05-13 | $26.65 | $89.39 | 32,400 | — | — |
| 2021-05-12 | $26.19 | $87.84 | 73,300 | — | — |
| 2021-05-11 | $26.85 | $90.06 | 55,700 | — | — |
| 2021-05-10 | $27.02 | $90.63 | 41,000 | — | — |
| 2021-05-07 | $26.82 | $89.96 | 75,200 | — | — |
| 2021-05-06 | $26.30 | $88.21 | 30,600 | — | — |
| 2021-05-05 | $26.44 | $88.68 | 30,500 | — | — |
| 2021-05-04 | $26.03 | $87.31 | 51,600 | — | — |
| 2021-05-03 | $25.97 | $87.11 | 43,100 | — | — |
| 2021-04-30 | $26.16 | $87.74 | 30,400 | — | — |
| 2021-04-29 | $26.56 | $89.09 | 54,400 | — | — |
| 2021-04-28 | $26.45 | $88.72 | 45,000 | — | — |
| 2021-04-27 | $25.83 | $86.64 | 32,700 | — | — |
| 2021-04-26 | $25.70 | $86.20 | 32,300 | — | — |
| 2021-04-23 | $25.58 | $85.80 | 56,200 | — | — |
| 2021-04-22 | $25.17 | $84.42 | 43,500 | — | — |
| 2021-04-21 | $25.42 | $85.26 | 27,200 | — | — |
| 2021-04-20 | $24.94 | $83.65 | 48,900 | — | — |
| 2021-04-19 | $25.25 | $84.69 | 44,500 | — | — |
| 2021-04-16 | $25.35 | $85.03 | 33,400 | — | — |
| 2021-04-15 | $25.60 | $85.87 | 59,600 | — | — |
| 2021-04-14 | $25.60 | $85.87 | 81,300 | — | — |
| 2021-04-13 | $24.98 | $83.79 | 147,000 | — | — |
| 2021-04-12 | $25.00 | $83.85 | 46,800 | — | — |
| 2021-04-09 | $25.27 | $84.76 | 57,300 | — | — |
| 2021-04-08 | $25.38 | $85.13 | 46,500 | — | — |
| 2021-04-07 | $25.25 | $84.69 | 39,200 | — | — |
| 2021-04-06 | $25.03 | $83.95 | 45,600 | — | — |
| 2021-04-05 | $24.68 | $82.78 | 62,600 | — | — |
| 2021-04-01 | $25.00 | $83.85 | 47,200 | — | — |
| 2021-03-31 | $24.44 | $81.98 | 62,300 | — | — |
| 2021-03-30 | $24.05 | $80.67 | 74,600 | — | — |
| 2021-03-29 | $24.20 | $81.17 | 64,800 | — | — |
| 2021-03-26 | $24.27 | $81.40 | 37,800 | — | — |
| 2021-03-25 | $23.60 | $79.16 | 77,900 | — | — |
| 2021-03-24 | $23.31 | $78.18 | 41,900 | — | — |
| 2021-03-23 | $23.10 | $77.48 | 52,500 | — | — |
| 2021-03-22 | $24.00 | $80.50 | 27,400 | — | — |
| 2021-03-19 | $24.18 | $81.10 | 37,600 | — | — |
| 2021-03-18 | $23.72 | $79.56 | 98,700 | — | — |
| 2021-03-17 | $24.89 | $83.48 | 29,800 | — | — |
| 2021-03-16 | $24.69 | $82.81 | 42,400 | — | — |
| 2021-03-15 | $25.37 | $85.09 | 32,000 | — | — |
| 2021-03-12 | $25.25 | $84.69 | 61,200 | — | — |
| 2021-03-11 | $25.02 | $83.92 | 94,700 | — | — |
| 2021-03-10 | $25.18 | $84.46 | 93,700 | — | — |
| 2021-03-09 | $24.29 | $81.47 | 210,100 | — | — |
| 2021-03-08 | $24.75 | $83.01 | 79,100 | — | — |
| 2021-03-05 | $24.88 | $83.45 | 60,800 | — | — |
| 2021-03-04 | $24.79 | $83.15 | 130,800 | — | — |
| 2021-03-03 | $24.71 | $82.88 | 43,200 | — | — |
| 2021-03-02 | $24.68 | $82.78 | 47,700 | — | — |
| 2021-03-01 | $24.47 | $82.08 | 102,400 | — | — |
| 2021-02-26 | $23.58 | $79.09 | 53,400 | — | — |
| 2021-02-25 | $24.01 | $80.53 | 163,600 | — | — |
| 2021-02-24 | $24.63 | $82.61 | 185,500 | — | — |
| 2021-02-23 | $24.12 | $80.90 | 185,100 | — | — |
| 2021-02-22 | $24.14 | $80.97 | 163,700 | — | — |
| 2021-02-19 | $23.40 | $78.49 | 111,500 | — | — |
| 2021-02-18 | $22.88 | $76.74 | 96,800 | — | — |
| 2021-02-17 | $23.72 | $78.50 | 175,300 | — | — |
| 2021-02-16 | $23.92 | $79.17 | 81,000 | — | — |
| 2021-02-12 | $23.65 | $78.27 | 52,900 | — | — |
| 2021-02-11 | $23.23 | $76.88 | 82,900 | — | — |
| 2021-02-10 | $23.31 | $77.15 | 70,200 | — | — |
| 2021-02-09 | $23.32 | $77.18 | 214,300 | — | — |
| 2021-02-08 | $23.56 | $77.97 | 108,900 | — | — |
| 2021-02-05 | $22.93 | $75.89 | 54,100 | — | — |
| 2021-02-04 | $22.63 | $74.90 | 76,600 | — | — |
| 2021-02-03 | $22.54 | $74.60 | 68,300 | — | — |
| 2021-02-02 | $22.20 | $73.47 | 73,700 | — | — |
| 2021-02-01 | $21.50 | $71.16 | 60,100 | — | — |
| 2021-01-29 | $21.44 | $70.96 | 59,000 | — | — |
| 2021-01-28 | $21.81 | $72.18 | 40,100 | — | — |
| 2021-01-27 | $21.33 | $70.59 | 156,100 | — | — |
| 2021-01-26 | $22.15 | $73.31 | 70,000 | — | — |
| 2021-01-25 | $22.30 | $73.80 | 51,500 | — | — |
| 2021-01-22 | $22.41 | $74.17 | 96,600 | — | — |
| 2021-01-21 | $22.80 | $75.46 | 67,200 | — | — |
| 2021-01-20 | $23.65 | $78.27 | 50,100 | — | — |
| 2021-01-19 | $23.72 | $78.50 | 54,500 | — | — |
| 2021-01-15 | $23.85 | $78.93 | 38,400 | — | — |
| 2021-01-14 | $24.05 | $79.60 | 55,800 | — | — |
| 2021-01-13 | $23.71 | $78.47 | 51,000 | — | — |
| 2021-01-12 | $23.41 | $77.48 | 124,000 | — | — |
| 2021-01-11 | $22.31 | $73.84 | 25,100 | — | — |
| 2021-01-08 | $22.11 | $73.18 | 89,600 | — | — |
| 2021-01-07 | $22.23 | $73.57 | 168,000 | — | — |
| 2021-01-06 | $21.95 | $72.65 | 307,800 | — | — |
| 2021-01-05 | $21.20 | $70.16 | 108,200 | — | — |
| 2021-01-04 | $20.33 | $67.28 | 75,500 | — | — |