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
- 2017-01-23 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 | $31.55 | $31.55 | 204,100 | — | — |
| 2021-12-30 | $32.10 | $32.10 | 209,700 | — | — |
| 2021-12-29 | $32.41 | $32.41 | 227,800 | — | — |
| 2021-12-28 | $31.91 | $31.91 | 238,800 | — | — |
| 2021-12-27 | $31.93 | $31.93 | 213,000 | — | — |
| 2021-12-23 | $31.82 | $31.82 | 309,300 | — | — |
| 2021-12-22 | $31.15 | $31.15 | 451,700 | — | — |
| 2021-12-21 | $30.08 | $30.08 | 1,241,000 | — | — |
| 2021-12-20 | $29.76 | $29.76 | 253,300 | — | — |
| 2021-12-17 | $29.39 | $29.39 | 1,798,900 | — | — |
| 2021-12-16 | $27.88 | $27.88 | 364,500 | — | — |
| 2021-12-15 | $28.11 | $28.11 | 324,900 | — | — |
| 2021-12-14 | $27.28 | $27.28 | 231,000 | — | — |
| 2021-12-13 | $27.23 | $27.23 | 458,100 | — | — |
| 2021-12-10 | $28.14 | $28.14 | 173,100 | — | — |
| 2021-12-09 | $28.04 | $28.04 | 149,500 | — | — |
| 2021-12-08 | $29.16 | $29.16 | 171,700 | — | — |
| 2021-12-07 | $29.06 | $29.06 | 204,600 | — | — |
| 2021-12-06 | $28.69 | $28.69 | 225,700 | — | — |
| 2021-12-03 | $28.35 | $28.35 | 1,039,600 | — | — |
| 2021-12-02 | $28.64 | $28.64 | 192,200 | — | — |
| 2021-12-01 | $28.27 | $28.27 | 481,300 | — | — |
| 2021-11-30 | $28.55 | $28.55 | 531,400 | — | — |
| 2021-11-29 | $29.05 | $29.05 | 504,500 | — | — |
| 2021-11-26 | $29.47 | $29.47 | 207,400 | — | — |
| 2021-11-24 | $30.20 | $30.20 | 618,700 | — | — |
| 2021-11-23 | $29.93 | $29.93 | 445,300 | — | — |
| 2021-11-22 | $29.62 | $29.62 | 673,700 | — | — |
| 2021-11-19 | $29.52 | $29.52 | 458,500 | — | — |
| 2021-11-18 | $29.20 | $29.20 | 411,300 | — | — |
| 2021-11-17 | $30.05 | $30.05 | 1,629,400 | — | — |
| 2021-11-16 | $26.84 | $26.84 | 673,800 | — | — |
| 2021-11-15 | $25.66 | $25.66 | 795,600 | — | — |
| 2021-11-12 | $27.55 | $27.55 | 586,800 | — | — |
| 2021-11-11 | $27.79 | $27.79 | 111,300 | — | — |
| 2021-11-10 | $27.98 | $27.98 | 97,700 | — | — |
| 2021-11-09 | $28.25 | $28.25 | 276,600 | — | — |
| 2021-11-08 | $28.26 | $28.26 | 141,300 | — | — |
| 2021-11-05 | $28.41 | $28.41 | 222,600 | — | — |
| 2021-11-04 | $27.22 | $27.22 | 162,000 | — | — |
| 2021-11-03 | $27.40 | $27.40 | 397,600 | — | — |
| 2021-11-02 | $27.06 | $27.06 | 476,000 | — | — |
| 2021-11-01 | $27.03 | $27.03 | 170,600 | — | — |
| 2021-10-29 | $26.85 | $26.85 | 371,200 | — | — |
| 2021-10-28 | $26.92 | $26.92 | 119,800 | — | — |
| 2021-10-27 | $26.42 | $26.42 | 420,200 | — | — |
| 2021-10-26 | $26.36 | $26.36 | 163,500 | — | — |
| 2021-10-25 | $27.05 | $27.05 | 281,900 | — | — |
| 2021-10-22 | $26.87 | $26.87 | 78,300 | — | — |
| 2021-10-21 | $26.89 | $26.89 | 182,200 | — | — |
| 2021-10-20 | $27.07 | $27.07 | 127,600 | — | — |
| 2021-10-19 | $27.06 | $27.06 | 318,300 | — | — |
| 2021-10-18 | $26.57 | $26.57 | 718,800 | — | — |
| 2021-10-15 | $26.61 | $26.61 | 314,600 | — | — |
| 2021-10-14 | $27.55 | $27.55 | 547,700 | — | — |
| 2021-10-13 | $26.45 | $26.45 | 139,100 | — | — |
| 2021-10-12 | $26.37 | $26.37 | 131,800 | — | — |
| 2021-10-11 | $26.42 | $26.42 | 101,100 | — | — |
| 2021-10-08 | $26.65 | $26.65 | 118,800 | — | — |
| 2021-10-07 | $27.28 | $27.28 | 416,200 | — | — |
| 2021-10-06 | $27.08 | $27.08 | 276,900 | — | — |
| 2021-10-05 | $28.62 | $28.62 | 274,900 | — | — |
| 2021-10-04 | $28.73 | $28.73 | 211,900 | — | — |
| 2021-10-01 | $28.58 | $28.58 | 380,400 | — | — |
| 2021-09-30 | $28.20 | $28.20 | 460,100 | — | — |
| 2021-09-29 | $28.57 | $28.57 | 388,400 | — | — |
| 2021-09-28 | $28.06 | $28.06 | 237,600 | — | — |
| 2021-09-27 | $27.90 | $27.90 | 238,800 | — | — |
| 2021-09-24 | $27.82 | $27.82 | 381,000 | — | — |
| 2021-09-23 | $27.35 | $27.35 | 371,000 | — | — |
| 2021-09-22 | $26.75 | $26.75 | 392,500 | — | — |
| 2021-09-21 | $26.90 | $26.90 | 353,900 | — | — |
| 2021-09-20 | $28.23 | $28.23 | 227,500 | — | — |
| 2021-09-17 | $28.92 | $28.92 | 1,789,700 | — | — |
| 2021-09-16 | $29.50 | $29.50 | 229,000 | — | — |
| 2021-09-15 | $29.09 | $29.09 | 201,800 | — | — |
| 2021-09-14 | $28.21 | $28.21 | 172,700 | — | — |
| 2021-09-13 | $28.60 | $28.60 | 429,300 | — | — |
| 2021-09-10 | $28.53 | $28.53 | 236,900 | — | — |
| 2021-09-09 | $28.95 | $28.95 | 202,500 | — | — |
| 2021-09-08 | $28.89 | $28.89 | 412,600 | — | — |
| 2021-09-07 | $29.03 | $29.03 | 217,800 | — | — |
| 2021-09-03 | $29.31 | $29.31 | 230,700 | — | — |
| 2021-09-02 | $29.69 | $29.69 | 250,500 | — | — |
| 2021-09-01 | $29.45 | $29.45 | 163,200 | — | — |
| 2021-08-31 | $29.17 | $29.17 | 182,500 | — | — |
| 2021-08-30 | $28.90 | $28.90 | 371,300 | — | — |
| 2021-08-27 | $28.60 | $28.60 | 212,900 | — | — |
| 2021-08-26 | $27.71 | $27.71 | 122,700 | — | — |
| 2021-08-25 | $27.78 | $27.78 | 120,100 | — | — |
| 2021-08-24 | $27.89 | $27.89 | 101,200 | — | — |
| 2021-08-23 | $27.88 | $27.88 | 134,800 | — | — |
| 2021-08-20 | $27.57 | $27.57 | 159,200 | — | — |
| 2021-08-19 | $27.09 | $27.09 | 145,400 | — | — |
| 2021-08-18 | $27.49 | $27.49 | 373,500 | — | — |
| 2021-08-17 | $27.53 | $27.53 | 159,500 | — | — |
| 2021-08-16 | $27.50 | $27.50 | 192,000 | — | — |
| 2021-08-13 | $27.58 | $27.58 | 173,500 | — | — |
| 2021-08-12 | $27.80 | $27.80 | 909,200 | — | — |
| 2021-08-11 | $27.81 | $27.81 | 224,900 | — | — |
| 2021-08-10 | $28.03 | $28.03 | 273,200 | — | — |
| 2021-08-09 | $28.67 | $28.67 | 139,400 | — | — |
| 2021-08-06 | $28.92 | $28.92 | 122,300 | — | — |
| 2021-08-05 | $28.94 | $28.94 | 480,900 | — | — |
| 2021-08-04 | $27.47 | $27.47 | 526,300 | — | — |
| 2021-08-03 | $27.00 | $27.00 | 327,300 | — | — |
| 2021-08-02 | $26.95 | $26.95 | 213,700 | — | — |
| 2021-07-30 | $27.30 | $27.30 | 152,000 | — | — |
| 2021-07-29 | $27.52 | $27.52 | 107,600 | — | — |
| 2021-07-28 | $27.04 | $27.04 | 735,600 | — | — |
| 2021-07-27 | $26.67 | $26.67 | 155,400 | — | — |
| 2021-07-26 | $26.79 | $26.79 | 158,400 | — | — |
| 2021-07-23 | $26.69 | $26.69 | 133,600 | — | — |
| 2021-07-22 | $26.29 | $26.29 | 82,500 | — | — |
| 2021-07-21 | $26.66 | $26.66 | 181,900 | — | — |
| 2021-07-20 | $25.90 | $25.90 | 441,200 | — | — |
| 2021-07-19 | $25.84 | $25.84 | 232,400 | — | — |
| 2021-07-16 | $25.94 | $25.94 | 117,700 | — | — |
| 2021-07-15 | $26.38 | $26.38 | 116,600 | — | — |
| 2021-07-14 | $26.64 | $26.64 | 91,400 | — | — |
| 2021-07-13 | $26.92 | $26.92 | 188,400 | — | — |
| 2021-07-12 | $27.51 | $27.51 | 238,000 | — | — |
| 2021-07-09 | $26.83 | $26.83 | 121,100 | — | — |
| 2021-07-08 | $26.55 | $26.55 | 213,500 | — | — |
| 2021-07-07 | $27.09 | $27.09 | 173,800 | — | — |
| 2021-07-06 | $27.30 | $27.30 | 157,500 | — | — |
| 2021-07-02 | $27.66 | $27.66 | 179,600 | — | — |
| 2021-07-01 | $27.21 | $27.21 | 198,500 | — | — |
| 2021-06-30 | $26.82 | $26.82 | 138,900 | — | — |
| 2021-06-29 | $26.90 | $26.90 | 192,600 | — | — |
| 2021-06-28 | $26.73 | $26.73 | 283,200 | — | — |
| 2021-06-25 | $27.98 | $27.98 | 790,600 | — | — |
| 2021-06-24 | $26.99 | $26.99 | 97,100 | — | — |
| 2021-06-23 | $26.92 | $26.92 | 153,600 | — | — |
| 2021-06-22 | $27.16 | $27.16 | 335,400 | — | — |
| 2021-06-21 | $26.64 | $26.64 | 517,300 | — | — |
| 2021-06-18 | $26.46 | $26.46 | 817,600 | — | — |
| 2021-06-17 | $27.50 | $27.50 | 244,200 | — | — |
| 2021-06-16 | $27.44 | $27.44 | 272,500 | — | — |
| 2021-06-15 | $27.25 | $27.25 | 216,900 | — | — |
| 2021-06-14 | $26.57 | $26.57 | 304,700 | — | — |
| 2021-06-11 | $25.82 | $25.82 | 131,600 | — | — |
| 2021-06-10 | $26.72 | $26.72 | 189,200 | — | — |
| 2021-06-09 | $26.61 | $26.61 | 301,600 | — | — |
| 2021-06-08 | $25.75 | $25.75 | 163,200 | — | — |
| 2021-06-07 | $25.34 | $25.34 | 115,600 | — | — |
| 2021-06-04 | $25.17 | $25.17 | 101,400 | — | — |
| 2021-06-03 | $25.53 | $25.53 | 158,500 | — | — |
| 2021-06-02 | $24.96 | $24.96 | 196,600 | — | — |
| 2021-06-01 | $25.15 | $25.15 | 228,900 | — | — |
| 2021-05-28 | $25.09 | $25.09 | 128,400 | — | — |
| 2021-05-27 | $25.41 | $25.41 | 217,200 | — | — |
| 2021-05-26 | $24.60 | $24.60 | 219,700 | — | — |
| 2021-05-25 | $25.17 | $25.17 | 379,100 | — | — |
| 2021-05-24 | $25.75 | $25.75 | 157,700 | — | — |
| 2021-05-21 | $25.41 | $25.41 | 197,800 | — | — |
| 2021-05-20 | $25.04 | $25.04 | 200,900 | — | — |
| 2021-05-19 | $24.80 | $24.80 | 231,800 | — | — |
| 2021-05-18 | $24.07 | $24.07 | 221,100 | — | — |
| 2021-05-17 | $23.98 | $23.98 | 140,900 | — | — |
| 2021-05-14 | $23.93 | $23.93 | 125,800 | — | — |
| 2021-05-13 | $23.76 | $23.76 | 177,800 | — | — |
| 2021-05-12 | $23.07 | $23.07 | 403,800 | — | — |
| 2021-05-11 | $23.99 | $23.99 | 206,900 | — | — |
| 2021-05-10 | $23.65 | $23.65 | 436,000 | — | — |
| 2021-05-07 | $24.52 | $24.52 | 609,700 | — | — |
| 2021-05-06 | $24.52 | $24.52 | 359,700 | — | — |
| 2021-05-05 | $24.66 | $24.66 | 715,200 | — | — |
| 2021-05-04 | $23.98 | $23.98 | 351,200 | — | — |
| 2021-05-03 | $24.03 | $24.03 | 472,000 | — | — |
| 2021-04-30 | $23.74 | $23.74 | 399,900 | — | — |
| 2021-04-29 | $23.63 | $23.63 | 198,300 | — | — |
| 2021-04-28 | $23.40 | $23.40 | 199,800 | — | — |
| 2021-04-27 | $23.21 | $23.21 | 199,600 | — | — |
| 2021-04-26 | $23.35 | $23.35 | 169,200 | — | — |
| 2021-04-23 | $22.87 | $22.87 | 268,600 | — | — |
| 2021-04-22 | $22.67 | $22.67 | 481,900 | — | — |
| 2021-04-21 | $22.88 | $22.88 | 138,900 | — | — |
| 2021-04-20 | $22.41 | $22.41 | 232,600 | — | — |
| 2021-04-19 | $22.65 | $22.65 | 167,600 | — | — |
| 2021-04-16 | $22.73 | $22.73 | 146,200 | — | — |
| 2021-04-15 | $22.95 | $22.95 | 139,900 | — | — |
| 2021-04-14 | $22.35 | $22.35 | 225,600 | — | — |
| 2021-04-13 | $22.06 | $22.06 | 674,200 | — | — |
| 2021-04-12 | $22.16 | $22.16 | 161,400 | — | — |
| 2021-04-09 | $21.95 | $21.95 | 149,300 | — | — |
| 2021-04-08 | $21.60 | $21.60 | 150,500 | — | — |
| 2021-04-07 | $21.35 | $21.35 | 167,000 | — | — |
| 2021-04-06 | $21.73 | $21.73 | 151,500 | — | — |
| 2021-04-05 | $22.20 | $22.20 | 296,300 | — | — |
| 2021-04-01 | $20.88 | $20.88 | 465,900 | — | — |
| 2021-03-31 | $20.49 | $20.49 | 408,700 | — | — |
| 2021-03-30 | $20.80 | $20.80 | 240,700 | — | — |
| 2021-03-29 | $20.54 | $20.54 | 327,200 | — | — |
| 2021-03-26 | $21.17 | $21.17 | 392,900 | — | — |
| 2021-03-25 | $21.17 | $21.17 | 349,700 | — | — |
| 2021-03-24 | $20.98 | $20.98 | 206,400 | — | — |
| 2021-03-23 | $21.59 | $21.59 | 308,400 | — | — |
| 2021-03-22 | $22.16 | $22.16 | 269,000 | — | — |
| 2021-03-19 | $22.40 | $22.40 | 617,400 | — | — |
| 2021-03-18 | $21.95 | $21.95 | 310,300 | — | — |
| 2021-03-17 | $23.27 | $23.27 | 265,900 | — | — |
| 2021-03-16 | $23.22 | $23.22 | 418,400 | — | — |
| 2021-03-15 | $23.36 | $23.36 | 177,200 | — | — |
| 2021-03-12 | $23.42 | $23.42 | 336,000 | — | — |
| 2021-03-11 | $24.01 | $24.01 | 830,800 | — | — |
| 2021-03-10 | $23.76 | $23.76 | 197,300 | — | — |
| 2021-03-09 | $23.62 | $23.62 | 360,800 | — | — |
| 2021-03-08 | $23.35 | $23.35 | 165,900 | — | — |
| 2021-03-05 | $23.24 | $23.24 | 207,000 | — | — |
| 2021-03-04 | $22.83 | $22.83 | 247,900 | — | — |
| 2021-03-03 | $23.95 | $23.95 | 193,300 | — | — |
| 2021-03-02 | $23.63 | $23.63 | 219,300 | — | — |
| 2021-03-01 | $24.05 | $24.05 | 212,000 | — | — |
| 2021-02-26 | $22.93 | $22.93 | 414,500 | — | — |
| 2021-02-25 | $23.01 | $23.01 | 190,300 | — | — |
| 2021-02-24 | $24.16 | $24.16 | 276,400 | — | — |
| 2021-02-23 | $24.06 | $24.06 | 290,700 | — | — |
| 2021-02-22 | $23.69 | $23.69 | 393,400 | — | — |
| 2021-02-19 | $22.91 | $22.91 | 305,600 | — | — |
| 2021-02-18 | $22.44 | $22.44 | 136,200 | — | — |
| 2021-02-17 | $22.94 | $22.94 | 219,500 | — | — |
| 2021-02-16 | $22.78 | $22.78 | 195,800 | — | — |
| 2021-02-12 | $23.50 | $23.50 | 174,300 | — | — |
| 2021-02-11 | $23.25 | $23.25 | 277,800 | — | — |
| 2021-02-10 | $22.36 | $22.36 | 628,800 | — | — |
| 2021-02-09 | $22.91 | $22.91 | 229,000 | — | — |
| 2021-02-08 | $23.55 | $23.55 | 659,700 | — | — |
| 2021-02-05 | $23.45 | $23.45 | 1,693,900 | — | — |
| 2021-02-04 | $19.89 | $19.89 | 293,300 | — | — |
| 2021-02-03 | $19.21 | $19.21 | 151,900 | — | — |
| 2021-02-02 | $19.68 | $19.68 | 1,633,400 | — | — |
| 2021-02-01 | $19.29 | $19.29 | 373,700 | — | — |
| 2021-01-29 | $19.36 | $19.36 | 316,900 | — | — |
| 2021-01-28 | $19.17 | $19.17 | 271,400 | — | — |
| 2021-01-27 | $20.82 | $20.82 | 475,500 | — | — |
| 2021-01-26 | $20.88 | $20.88 | 249,000 | — | — |
| 2021-01-25 | $19.98 | $19.98 | 263,100 | — | — |
| 2021-01-22 | $20.27 | $20.27 | 733,200 | — | — |
| 2021-01-21 | $19.72 | $19.72 | 253,600 | — | — |
| 2021-01-20 | $19.12 | $19.12 | 223,100 | — | — |
| 2021-01-19 | $19.16 | $19.16 | 299,400 | — | — |
| 2021-01-15 | $18.46 | $18.46 | 260,400 | — | — |
| 2021-01-14 | $18.79 | $18.79 | 247,900 | — | — |
| 2021-01-13 | $18.12 | $18.12 | 152,200 | — | — |
| 2021-01-12 | $18.82 | $18.82 | 123,900 | — | — |
| 2021-01-11 | $18.45 | $18.45 | 129,400 | — | — |
| 2021-01-08 | $18.38 | $18.38 | 346,800 | — | — |
| 2021-01-07 | $18.96 | $18.96 | 248,200 | — | — |
| 2021-01-06 | $18.43 | $18.43 | 302,300 | — | — |
| 2021-01-05 | $17.64 | $17.64 | 1,055,700 | — | — |
| 2021-01-04 | $16.99 | $16.99 | 348,100 | — | — |