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
- 2015-04-16 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 | $28.83 | $38.86 | 857,100 | — | — |
| 2021-12-30 | $28.68 | $38.66 | 480,100 | — | — |
| 2021-12-29 | $28.65 | $38.62 | 417,800 | — | — |
| 2021-12-28 | $28.54 | $38.47 | 749,900 | — | — |
| 2021-12-27 | $28.50 | $38.42 | 717,600 | — | — |
| 2021-12-23 | $28.39 | $38.27 | 581,100 | — | — |
| 2021-12-22 | $28.19 | $38.00 | 587,500 | — | — |
| 2021-12-21 | $28.02 | $37.77 | 985,000 | — | — |
| 2021-12-20 | $28.18 | $37.98 | 1,107,700 | — | — |
| 2021-12-17 | $28.74 | $38.74 | 2,559,600 | — | — |
| 2021-12-16 | $27.58 | $37.18 | 825,400 | — | — |
| 2021-12-15 | $27.34 | $36.85 | 843,200 | — | — |
| 2021-12-14 | $27.47 | $37.03 | 1,891,400 | — | — |
| 2021-12-13 | $26.18 | $35.29 | 933,800 | — | — |
| 2021-12-10 | $27.23 | $36.70 | 572,700 | — | — |
| 2021-12-09 | $27.42 | $36.96 | 823,500 | — | — |
| 2021-12-08 | $27.97 | $37.70 | 584,500 | — | — |
| 2021-12-07 | $28.06 | $37.82 | 770,000 | — | — |
| 2021-12-06 | $28.02 | $37.77 | 760,300 | — | — |
| 2021-12-03 | $27.85 | $37.54 | 965,600 | — | — |
| 2021-12-02 | $27.86 | $37.55 | 690,100 | — | — |
| 2021-12-01 | $27.70 | $37.34 | 838,900 | — | — |
| 2021-11-30 | $28.18 | $37.98 | 951,400 | — | — |
| 2021-11-29 | $28.55 | $38.16 | 1,081,300 | — | — |
| 2021-11-26 | $29.11 | $38.91 | 774,400 | — | — |
| 2021-11-24 | $28.85 | $38.56 | 550,500 | — | — |
| 2021-11-23 | $28.68 | $38.33 | 364,500 | — | — |
| 2021-11-22 | $28.20 | $37.69 | 620,400 | — | — |
| 2021-11-19 | $28.57 | $38.19 | 581,700 | — | — |
| 2021-11-18 | $28.64 | $38.28 | 730,100 | — | — |
| 2021-11-17 | $29.01 | $38.77 | 686,800 | — | — |
| 2021-11-16 | $28.81 | $38.51 | 776,200 | — | — |
| 2021-11-15 | $28.66 | $38.31 | 510,900 | — | — |
| 2021-11-12 | $28.26 | $37.77 | 759,800 | — | — |
| 2021-11-11 | $27.74 | $37.08 | 431,000 | — | — |
| 2021-11-10 | $27.29 | $36.48 | 694,000 | — | — |
| 2021-11-09 | $27.27 | $36.45 | 956,000 | — | — |
| 2021-11-08 | $27.77 | $37.12 | 718,600 | — | — |
| 2021-11-05 | $27.91 | $37.30 | 1,180,900 | — | — |
| 2021-11-04 | $28.07 | $37.52 | 1,096,000 | — | — |
| 2021-11-03 | $28.84 | $38.55 | 2,407,900 | — | — |
| 2021-11-02 | $26.19 | $35.01 | 1,462,100 | — | — |
| 2021-11-01 | $25.31 | $33.83 | 806,000 | — | — |
| 2021-10-29 | $24.88 | $33.25 | 1,313,900 | — | — |
| 2021-10-28 | $25.82 | $34.51 | 844,800 | — | — |
| 2021-10-27 | $25.82 | $34.51 | 584,400 | — | — |
| 2021-10-26 | $26.25 | $35.09 | 494,600 | — | — |
| 2021-10-25 | $26.40 | $35.29 | 492,000 | — | — |
| 2021-10-22 | $26.46 | $35.37 | 476,200 | — | — |
| 2021-10-21 | $26.10 | $34.88 | 884,800 | — | — |
| 2021-10-20 | $26.41 | $35.30 | 839,800 | — | — |
| 2021-10-19 | $26.33 | $35.19 | 671,300 | — | — |
| 2021-10-18 | $25.59 | $34.20 | 940,100 | — | — |
| 2021-10-15 | $25.22 | $33.71 | 652,000 | — | — |
| 2021-10-14 | $25.23 | $33.72 | 687,200 | — | — |
| 2021-10-13 | $25.49 | $34.07 | 787,500 | — | — |
| 2021-10-12 | $25.76 | $34.43 | 608,100 | — | — |
| 2021-10-11 | $25.71 | $34.36 | 419,400 | — | — |
| 2021-10-08 | $25.62 | $34.24 | 793,400 | — | — |
| 2021-10-07 | $25.60 | $34.22 | 949,100 | — | — |
| 2021-10-06 | $25.97 | $34.71 | 1,483,200 | — | — |
| 2021-10-05 | $24.82 | $33.17 | 973,400 | — | — |
| 2021-10-04 | $25.05 | $33.48 | 923,300 | — | — |
| 2021-10-01 | $24.76 | $33.09 | 903,000 | — | — |
| 2021-09-30 | $24.43 | $32.65 | 934,400 | — | — |
| 2021-09-29 | $24.52 | $32.77 | 497,600 | — | — |
| 2021-09-28 | $24.34 | $32.53 | 844,600 | — | — |
| 2021-09-27 | $24.38 | $32.59 | 1,183,000 | — | — |
| 2021-09-24 | $24.03 | $32.12 | 827,200 | — | — |
| 2021-09-23 | $23.84 | $31.86 | 796,200 | — | — |
| 2021-09-22 | $24.21 | $32.36 | 758,600 | — | — |
| 2021-09-21 | $24.29 | $32.47 | 1,253,000 | — | — |
| 2021-09-20 | $24.32 | $32.51 | 1,828,600 | — | — |
| 2021-09-17 | $24.25 | $32.41 | 2,115,500 | — | — |
| 2021-09-16 | $24.33 | $32.52 | 1,379,400 | — | — |
| 2021-09-15 | $24.17 | $32.31 | 1,699,400 | — | — |
| 2021-09-14 | $24.10 | $32.21 | 1,598,700 | — | — |
| 2021-09-13 | $23.65 | $31.61 | 1,583,600 | — | — |
| 2021-09-10 | $23.48 | $31.38 | 1,274,500 | — | — |
| 2021-09-09 | $23.94 | $32.00 | 1,646,500 | — | — |
| 2021-09-08 | $23.89 | $31.93 | 1,196,800 | — | — |
| 2021-09-07 | $24.06 | $32.16 | 1,495,100 | — | — |
| 2021-09-03 | $24.46 | $32.69 | 909,500 | — | — |
| 2021-09-02 | $24.40 | $32.61 | 1,078,300 | — | — |
| 2021-09-01 | $24.61 | $32.89 | 1,444,400 | — | — |
| 2021-08-31 | $24.48 | $32.72 | 2,264,100 | — | — |
| 2021-08-30 | $25.03 | $33.13 | 3,402,300 | — | — |
| 2021-08-27 | $26.03 | $34.46 | 748,500 | — | — |
| 2021-08-26 | $25.59 | $33.88 | 614,500 | — | — |
| 2021-08-25 | $25.70 | $34.02 | 837,900 | — | — |
| 2021-08-24 | $25.81 | $34.17 | 684,800 | — | — |
| 2021-08-23 | $25.54 | $33.81 | 692,800 | — | — |
| 2021-08-20 | $25.47 | $33.72 | 599,100 | — | — |
| 2021-08-19 | $25.27 | $33.45 | 572,200 | — | — |
| 2021-08-18 | $25.31 | $33.50 | 855,200 | — | — |
| 2021-08-17 | $25.64 | $33.94 | 963,300 | — | — |
| 2021-08-16 | $26.00 | $34.42 | 1,194,300 | — | — |
| 2021-08-13 | $26.08 | $34.52 | 2,573,000 | — | — |
| 2021-08-12 | $26.08 | $34.52 | 858,300 | — | — |
| 2021-08-11 | $26.19 | $34.67 | 756,400 | — | — |
| 2021-08-10 | $25.84 | $34.21 | 1,460,100 | — | — |
| 2021-08-09 | $26.41 | $34.96 | 1,080,100 | — | — |
| 2021-08-06 | $26.20 | $34.68 | 1,854,200 | — | — |
| 2021-08-05 | $25.83 | $34.19 | 2,022,900 | — | — |
| 2021-08-04 | $24.46 | $32.38 | 6,222,100 | — | — |
| 2021-08-03 | $25.81 | $34.17 | 1,101,900 | — | — |
| 2021-08-02 | $25.72 | $34.05 | 729,600 | — | — |
| 2021-07-30 | $25.74 | $34.07 | 1,130,600 | — | — |
| 2021-07-29 | $25.70 | $34.02 | 647,700 | — | — |
| 2021-07-28 | $25.62 | $33.91 | 1,277,900 | — | — |
| 2021-07-27 | $25.66 | $33.97 | 1,332,800 | — | — |
| 2021-07-26 | $25.57 | $33.85 | 1,117,000 | — | — |
| 2021-07-23 | $25.28 | $33.46 | 986,100 | — | — |
| 2021-07-22 | $25.49 | $33.74 | 1,475,100 | — | — |
| 2021-07-21 | $25.98 | $34.39 | 885,600 | — | — |
| 2021-07-20 | $25.95 | $34.35 | 1,079,500 | — | — |
| 2021-07-19 | $25.89 | $34.27 | 1,350,100 | — | — |
| 2021-07-16 | $26.02 | $34.44 | 918,700 | — | — |
| 2021-07-15 | $26.10 | $34.55 | 848,300 | — | — |
| 2021-07-14 | $26.09 | $34.54 | 763,000 | — | — |
| 2021-07-13 | $26.09 | $34.54 | 1,630,100 | — | — |
| 2021-07-12 | $26.82 | $35.50 | 1,403,500 | — | — |
| 2021-07-09 | $27.31 | $36.15 | 2,387,300 | — | — |
| 2021-07-08 | $27.02 | $35.77 | 2,139,600 | — | — |
| 2021-07-07 | $27.49 | $36.39 | 1,358,000 | — | — |
| 2021-07-06 | $28.28 | $37.44 | 1,798,500 | — | — |
| 2021-07-02 | $27.89 | $36.92 | 677,400 | — | — |
| 2021-07-01 | $27.99 | $37.05 | 1,180,600 | — | — |
| 2021-06-30 | $27.63 | $36.58 | 1,427,400 | — | — |
| 2021-06-29 | $27.82 | $36.83 | 728,400 | — | — |
| 2021-06-28 | $27.66 | $36.62 | 984,700 | — | — |
| 2021-06-25 | $27.75 | $36.73 | 4,128,000 | — | — |
| 2021-06-24 | $27.39 | $36.26 | 2,462,600 | — | — |
| 2021-06-23 | $27.90 | $36.93 | 2,374,500 | — | — |
| 2021-06-22 | $28.80 | $38.12 | 818,700 | — | — |
| 2021-06-21 | $28.86 | $38.20 | 1,016,700 | — | — |
| 2021-06-18 | $28.72 | $38.02 | 1,311,300 | — | — |
| 2021-06-17 | $29.39 | $38.91 | 1,775,300 | — | — |
| 2021-06-16 | $28.91 | $38.27 | 1,113,400 | — | — |
| 2021-06-15 | $28.76 | $38.07 | 1,058,400 | — | — |
| 2021-06-14 | $28.89 | $38.24 | 1,288,700 | — | — |
| 2021-06-11 | $29.06 | $38.47 | 1,350,200 | — | — |
| 2021-06-10 | $29.14 | $38.57 | 2,308,000 | — | — |
| 2021-06-09 | $29.04 | $38.44 | 5,055,200 | — | — |
| 2021-06-08 | $31.46 | $41.65 | 1,376,000 | — | — |
| 2021-06-07 | $31.49 | $41.69 | 1,521,400 | — | — |
| 2021-06-04 | $31.64 | $41.88 | 1,004,800 | — | — |
| 2021-06-03 | $31.70 | $41.96 | 2,375,100 | — | — |
| 2021-06-02 | $30.89 | $40.89 | 1,730,400 | — | — |
| 2021-06-01 | $30.16 | $39.92 | 1,471,900 | — | — |
| 2021-05-28 | $30.45 | $40.31 | 1,192,800 | — | — |
| 2021-05-27 | $29.93 | $39.30 | 2,325,500 | — | — |
| 2021-05-26 | $29.55 | $38.80 | 1,161,100 | — | — |
| 2021-05-25 | $28.93 | $37.99 | 1,025,700 | — | — |
| 2021-05-24 | $28.89 | $37.94 | 676,800 | — | — |
| 2021-05-21 | $29.00 | $38.08 | 836,300 | — | — |
| 2021-05-20 | $29.03 | $38.12 | 811,800 | — | — |
| 2021-05-19 | $28.83 | $37.86 | 1,006,300 | — | — |
| 2021-05-18 | $28.74 | $37.74 | 1,341,200 | — | — |
| 2021-05-17 | $29.02 | $38.11 | 988,100 | — | — |
| 2021-05-14 | $28.99 | $38.07 | 1,320,600 | — | — |
| 2021-05-13 | $28.82 | $37.85 | 1,360,600 | — | — |
| 2021-05-12 | $28.36 | $37.24 | 1,552,400 | — | — |
| 2021-05-11 | $28.69 | $37.67 | 1,799,400 | — | — |
| 2021-05-10 | $28.29 | $37.15 | 1,893,800 | — | — |
| 2021-05-07 | $28.13 | $36.94 | 1,357,200 | — | — |
| 2021-05-06 | $28.53 | $37.46 | 1,695,000 | — | — |
| 2021-05-05 | $27.84 | $36.56 | 3,214,400 | — | — |
| 2021-05-04 | $28.54 | $37.48 | 4,118,600 | — | — |
| 2021-05-03 | $29.64 | $38.92 | 1,863,400 | — | — |
| 2021-04-30 | $29.63 | $38.91 | 1,114,100 | — | — |
| 2021-04-29 | $29.96 | $39.34 | 1,387,600 | — | — |
| 2021-04-28 | $30.36 | $39.87 | 1,015,100 | — | — |
| 2021-04-27 | $30.84 | $40.50 | 1,218,500 | — | — |
| 2021-04-26 | $30.96 | $40.66 | 1,331,600 | — | — |
| 2021-04-23 | $30.83 | $40.48 | 936,700 | — | — |
| 2021-04-22 | $30.75 | $40.38 | 1,208,700 | — | — |
| 2021-04-21 | $31.28 | $41.08 | 831,700 | — | — |
| 2021-04-20 | $31.15 | $40.90 | 681,200 | — | — |
| 2021-04-19 | $31.86 | $41.84 | 759,900 | — | — |
| 2021-04-16 | $31.57 | $41.46 | 784,300 | — | — |
| 2021-04-15 | $31.19 | $40.96 | 1,104,700 | — | — |
| 2021-04-14 | $31.20 | $40.97 | 721,700 | — | — |
| 2021-04-13 | $30.82 | $40.47 | 1,253,000 | — | — |
| 2021-04-12 | $31.32 | $41.13 | 1,179,100 | — | — |
| 2021-04-09 | $30.95 | $40.64 | 1,316,100 | — | — |
| 2021-04-08 | $31.08 | $40.81 | 1,472,700 | — | — |
| 2021-04-07 | $31.88 | $41.86 | 813,800 | — | — |
| 2021-04-06 | $31.66 | $41.57 | 1,158,700 | — | — |
| 2021-04-05 | $32.19 | $42.27 | 1,171,200 | — | — |
| 2021-04-01 | $31.50 | $41.36 | 1,321,000 | — | — |
| 2021-03-31 | $31.05 | $40.77 | 3,284,900 | — | — |
| 2021-03-30 | $30.60 | $40.18 | 1,941,500 | — | — |
| 2021-03-29 | $31.05 | $40.77 | 1,677,300 | — | — |
| 2021-03-26 | $30.28 | $39.76 | 817,900 | — | — |
| 2021-03-25 | $29.82 | $39.16 | 788,400 | — | — |
| 2021-03-24 | $29.73 | $39.04 | 812,800 | — | — |
| 2021-03-23 | $30.07 | $39.49 | 849,200 | — | — |
| 2021-03-22 | $30.21 | $39.67 | 1,226,100 | — | — |
| 2021-03-19 | $29.48 | $38.71 | 1,353,100 | — | — |
| 2021-03-18 | $29.33 | $38.51 | 1,570,300 | — | — |
| 2021-03-17 | $30.14 | $39.58 | 1,580,600 | — | — |
| 2021-03-16 | $30.22 | $39.68 | 1,237,400 | — | — |
| 2021-03-15 | $30.05 | $39.46 | 1,977,500 | — | — |
| 2021-03-12 | $29.60 | $38.87 | 1,866,700 | — | — |
| 2021-03-11 | $28.44 | $37.35 | 969,700 | — | — |
| 2021-03-10 | $27.72 | $36.40 | 1,801,300 | — | — |
| 2021-03-09 | $28.05 | $36.83 | 1,702,700 | — | — |
| 2021-03-08 | $27.43 | $36.02 | 1,440,300 | — | — |
| 2021-03-05 | $26.98 | $35.43 | 1,416,300 | — | — |
| 2021-03-04 | $26.78 | $35.16 | 2,103,800 | — | — |
| 2021-03-03 | $26.94 | $35.38 | 1,412,500 | — | — |
| 2021-03-02 | $26.97 | $35.42 | 1,962,000 | — | — |
| 2021-03-01 | $27.53 | $36.15 | 1,071,100 | — | — |
| 2021-02-26 | $27.27 | $35.81 | 1,441,800 | — | — |
| 2021-02-25 | $28.18 | $36.69 | 2,181,100 | — | — |
| 2021-02-24 | $27.00 | $35.15 | 2,157,900 | — | — |
| 2021-02-23 | $27.12 | $35.30 | 2,156,800 | — | — |
| 2021-02-22 | $26.97 | $35.11 | 1,970,500 | — | — |
| 2021-02-19 | $27.98 | $36.43 | 1,311,500 | — | — |
| 2021-02-18 | $28.09 | $36.58 | 1,429,500 | — | — |
| 2021-02-17 | $28.39 | $36.96 | 1,684,400 | — | — |
| 2021-02-16 | $29.13 | $37.93 | 2,562,800 | — | — |
| 2021-02-12 | $27.26 | $35.49 | 1,632,200 | — | — |
| 2021-02-11 | $27.77 | $36.16 | 3,177,000 | — | — |
| 2021-02-10 | $29.06 | $37.84 | 2,888,000 | — | — |
| 2021-02-09 | $28.03 | $36.49 | 1,583,500 | — | — |
| 2021-02-08 | $27.96 | $36.40 | 1,247,800 | — | — |
| 2021-02-05 | $27.64 | $35.98 | 1,273,000 | — | — |
| 2021-02-04 | $27.46 | $35.75 | 1,622,300 | — | — |
| 2021-02-03 | $27.59 | $35.92 | 2,926,600 | — | — |
| 2021-02-02 | $27.98 | $36.43 | 2,734,200 | — | — |
| 2021-02-01 | $29.64 | $38.59 | 2,944,100 | — | — |
| 2021-01-29 | $27.77 | $36.16 | 4,443,100 | — | — |
| 2021-01-28 | $26.95 | $35.09 | 5,947,900 | — | — |
| 2021-01-27 | $27.44 | $35.73 | 3,273,600 | — | — |
| 2021-01-26 | $26.19 | $34.10 | 1,101,000 | — | — |
| 2021-01-25 | $26.30 | $34.24 | 1,555,000 | — | — |
| 2021-01-22 | $24.84 | $32.34 | 762,000 | — | — |
| 2021-01-21 | $24.73 | $32.20 | 398,300 | — | — |
| 2021-01-20 | $24.67 | $32.12 | 480,500 | — | — |
| 2021-01-19 | $24.77 | $32.25 | 961,000 | — | — |
| 2021-01-15 | $24.46 | $31.85 | 529,500 | — | — |
| 2021-01-14 | $24.67 | $32.12 | 981,500 | — | — |
| 2021-01-13 | $24.58 | $32.00 | 1,354,600 | — | — |
| 2021-01-12 | $24.24 | $31.56 | 1,657,000 | — | — |
| 2021-01-11 | $24.08 | $31.34 | 1,572,900 | — | — |
| 2021-01-08 | $25.64 | $33.38 | 1,007,100 | — | — |
| 2021-01-07 | $25.60 | $33.33 | 1,026,300 | — | — |
| 2021-01-06 | $25.96 | $33.80 | 1,445,100 | — | — |
| 2021-01-05 | $25.17 | $32.77 | 832,700 | — | — |
| 2021-01-04 | $25.25 | $32.87 | 736,500 | — | — |