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
- 2004-01-20 to 2026-08-27
- 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 | $30.25 | $91.57 | 0 | — | — |
| 2021-12-30 | $30.25 | $91.57 | 600 | — | — |
| 2021-12-29 | $29.80 | $90.21 | 1,300 | — | — |
| 2021-12-28 | $29.93 | $90.61 | 2,700 | — | — |
| 2021-12-27 | $30.28 | $91.67 | 0 | — | — |
| 2021-12-23 | $30.28 | $91.67 | 0 | — | — |
| 2021-12-22 | $30.28 | $91.67 | 0 | — | — |
| 2021-12-21 | $30.28 | $91.67 | 400 | — | — |
| 2021-12-20 | $30.30 | $91.73 | 1,300 | — | — |
| 2021-12-17 | $30.40 | $92.03 | 0 | — | — |
| 2021-12-16 | $30.40 | $92.03 | 1,800 | — | — |
| 2021-12-15 | $30.60 | $90.35 | 8,800 | — | — |
| 2021-12-14 | $30.93 | $91.32 | 0 | — | — |
| 2021-12-13 | $30.93 | $91.32 | 0 | — | — |
| 2021-12-10 | $30.93 | $91.32 | 0 | — | — |
| 2021-12-09 | $30.93 | $91.32 | 0 | — | — |
| 2021-12-08 | $30.93 | $91.32 | 0 | — | — |
| 2021-12-07 | $30.93 | $91.32 | 700 | — | — |
| 2021-12-06 | $30.70 | $90.64 | 1,400 | — | — |
| 2021-12-03 | $30.70 | $90.64 | 100 | — | — |
| 2021-12-02 | $30.68 | $90.58 | 4,000 | — | — |
| 2021-12-01 | $30.56 | $90.23 | 0 | — | — |
| 2021-11-30 | $30.56 | $90.23 | 0 | — | — |
| 2021-11-29 | $30.56 | $90.23 | 1,300 | — | — |
| 2021-11-26 | $31.00 | $91.53 | 0 | — | — |
| 2021-11-24 | $31.00 | $91.53 | 0 | — | — |
| 2021-11-23 | $31.00 | $91.53 | 400 | — | — |
| 2021-11-22 | $31.01 | $91.56 | 1,300 | — | — |
| 2021-11-19 | $31.00 | $91.53 | 0 | — | — |
| 2021-11-18 | $31.00 | $91.53 | 400 | — | — |
| 2021-11-17 | $31.07 | $91.73 | 0 | — | — |
| 2021-11-16 | $31.07 | $91.73 | 1,800 | — | — |
| 2021-11-15 | $30.99 | $91.50 | 200 | — | — |
| 2021-11-12 | $31.12 | $91.88 | 500 | — | — |
| 2021-11-11 | $30.31 | $89.49 | 0 | — | — |
| 2021-11-10 | $30.31 | $89.49 | 0 | — | — |
| 2021-11-09 | $30.31 | $89.49 | 300 | — | — |
| 2021-11-08 | $30.70 | $90.64 | 0 | — | — |
| 2021-11-05 | $30.70 | $90.64 | 0 | — | — |
| 2021-11-04 | $30.70 | $90.64 | 0 | — | — |
| 2021-11-03 | $30.70 | $90.64 | 0 | — | — |
| 2021-11-02 | $30.70 | $90.64 | 1,500 | — | — |
| 2021-11-01 | $31.29 | $92.38 | 400 | — | — |
| 2021-10-29 | $31.20 | $92.12 | 1,900 | — | — |
| 2021-10-28 | $30.65 | $90.49 | 0 | — | — |
| 2021-10-27 | $30.65 | $90.49 | 0 | — | — |
| 2021-10-26 | $30.65 | $90.49 | 1,400 | — | — |
| 2021-10-25 | $30.66 | $90.52 | 0 | — | — |
| 2021-10-22 | $30.66 | $90.52 | 0 | — | — |
| 2021-10-21 | $30.66 | $90.52 | 0 | — | — |
| 2021-10-20 | $30.66 | $90.52 | 100 | — | — |
| 2021-10-19 | $30.65 | $90.49 | 1,900 | — | — |
| 2021-10-18 | $30.58 | $90.29 | 0 | — | — |
| 2021-10-15 | $30.58 | $90.29 | 0 | — | — |
| 2021-10-14 | $30.58 | $90.29 | 0 | — | — |
| 2021-10-13 | $30.58 | $90.29 | 100 | — | — |
| 2021-10-12 | $31.28 | $92.35 | 0 | — | — |
| 2021-10-11 | $31.28 | $92.35 | 2,200 | — | — |
| 2021-10-08 | $30.56 | $90.23 | 0 | — | — |
| 2021-10-07 | $30.56 | $90.23 | 0 | — | — |
| 2021-10-06 | $30.56 | $90.23 | 1,300 | — | — |
| 2021-10-05 | $30.50 | $90.05 | 2,200 | — | — |
| 2021-10-04 | $30.39 | $89.73 | 1,800 | — | — |
| 2021-10-01 | $30.40 | $89.76 | 500 | — | — |
| 2021-09-30 | $30.37 | $89.67 | 0 | — | — |
| 2021-09-29 | $30.37 | $89.67 | 0 | — | — |
| 2021-09-28 | $30.37 | $89.67 | 0 | — | — |
| 2021-09-27 | $30.37 | $89.67 | 0 | — | — |
| 2021-09-24 | $30.37 | $89.67 | 0 | — | — |
| 2021-09-23 | $30.37 | $89.67 | 200 | — | — |
| 2021-09-22 | $30.35 | $89.61 | 3,900 | — | — |
| 2021-09-21 | $30.58 | $90.29 | 200 | — | — |
| 2021-09-20 | $30.72 | $90.70 | 2,300 | — | — |
| 2021-09-17 | $30.50 | $90.05 | 1,400 | — | — |
| 2021-09-16 | $31.54 | $93.12 | 0 | — | — |
| 2021-09-15 | $31.54 | $93.12 | 0 | — | — |
| 2021-09-14 | $31.54 | $93.12 | 1,200 | — | — |
| 2021-09-13 | $30.50 | $90.05 | 300 | — | — |
| 2021-09-10 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-09 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-08 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-07 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-03 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-02 | $30.93 | $91.32 | 0 | — | — |
| 2021-09-01 | $30.93 | $91.32 | 0 | — | — |
| 2021-08-31 | $30.93 | $91.32 | 0 | — | — |
| 2021-08-30 | $30.93 | $91.32 | 0 | — | — |
| 2021-08-27 | $30.93 | $91.32 | 0 | — | — |
| 2021-08-26 | $30.93 | $91.32 | 500 | — | — |
| 2021-08-25 | $31.00 | $91.53 | 0 | — | — |
| 2021-08-24 | $31.00 | $91.53 | 0 | — | — |
| 2021-08-23 | $31.00 | $91.53 | 0 | — | — |
| 2021-08-20 | $31.00 | $91.53 | 200 | — | — |
| 2021-08-19 | $30.30 | $89.46 | 0 | — | — |
| 2021-08-18 | $30.30 | $89.46 | 200 | — | — |
| 2021-08-17 | $30.53 | $90.14 | 900 | — | — |
| 2021-08-16 | $30.31 | $89.49 | 0 | — | — |
| 2021-08-13 | $30.31 | $89.49 | 2,800 | — | — |
| 2021-08-12 | $30.65 | $90.49 | 300 | — | — |
| 2021-08-11 | $30.38 | $89.70 | 500 | — | — |
| 2021-08-10 | $30.52 | $90.11 | 0 | — | — |
| 2021-08-09 | $30.52 | $90.11 | 400 | — | — |
| 2021-08-06 | $30.53 | $90.14 | 0 | — | — |
| 2021-08-05 | $30.53 | $90.14 | 0 | — | — |
| 2021-08-04 | $30.53 | $90.14 | 400 | — | — |
| 2021-08-03 | $30.37 | $89.67 | 0 | — | — |
| 2021-08-02 | $30.37 | $89.67 | 2,900 | — | — |
| 2021-07-30 | $30.54 | $90.17 | 200 | — | — |
| 2021-07-29 | $30.33 | $89.55 | 0 | — | — |
| 2021-07-28 | $30.33 | $89.55 | 0 | — | — |
| 2021-07-27 | $30.33 | $89.55 | 4,400 | — | — |
| 2021-07-26 | $30.99 | $91.50 | 0 | — | — |
| 2021-07-23 | $30.99 | $91.50 | 300 | — | — |
| 2021-07-22 | $30.67 | $90.55 | 0 | — | — |
| 2021-07-21 | $30.67 | $90.55 | 500 | — | — |
| 2021-07-20 | $31.00 | $91.53 | 0 | — | — |
| 2021-07-19 | $31.00 | $91.53 | 400 | — | — |
| 2021-07-16 | $30.60 | $90.35 | 200 | — | — |
| 2021-07-15 | $30.50 | $90.05 | 0 | — | — |
| 2021-07-14 | $30.50 | $90.05 | 200 | — | — |
| 2021-07-13 | $30.50 | $90.05 | 3,500 | — | — |
| 2021-07-12 | $33.88 | $100.03 | 3,100 | — | — |
| 2021-07-09 | $30.87 | $91.14 | 0 | — | — |
| 2021-07-08 | $30.87 | $91.14 | 1,500 | — | — |
| 2021-07-07 | $30.50 | $90.05 | 2,000 | — | — |
| 2021-07-06 | $30.44 | $89.87 | 3,000 | — | — |
| 2021-07-02 | $30.30 | $89.46 | 3,200 | — | — |
| 2021-07-01 | $30.79 | $90.91 | 400 | — | — |
| 2021-06-30 | $30.56 | $90.23 | 0 | — | — |
| 2021-06-29 | $30.56 | $90.23 | 0 | — | — |
| 2021-06-28 | $30.56 | $90.23 | 0 | — | — |
| 2021-06-25 | $30.56 | $90.23 | 0 | — | — |
| 2021-06-24 | $30.56 | $90.23 | 0 | — | — |
| 2021-06-23 | $30.56 | $90.23 | 800 | — | — |
| 2021-06-22 | $30.51 | $90.08 | 1,200 | — | — |
| 2021-06-21 | $30.34 | $89.58 | 200 | — | — |
| 2021-06-18 | $30.50 | $90.05 | 0 | — | — |
| 2021-06-17 | $30.50 | $90.05 | 300 | — | — |
| 2021-06-16 | $31.00 | $91.53 | 1,300 | — | — |
| 2021-06-15 | $30.56 | $90.23 | 500 | — | — |
| 2021-06-14 | $30.75 | $90.79 | 0 | — | — |
| 2021-06-11 | $30.75 | $90.79 | 200 | — | — |
| 2021-06-10 | $30.48 | $89.99 | 0 | — | — |
| 2021-06-09 | $30.48 | $89.99 | 0 | — | — |
| 2021-06-08 | $30.48 | $89.99 | 0 | — | — |
| 2021-06-07 | $30.48 | $89.99 | 1,100 | — | — |
| 2021-06-04 | $30.26 | $89.34 | 200 | — | — |
| 2021-06-03 | $30.29 | $89.43 | 800 | — | — |
| 2021-06-02 | $30.27 | $89.37 | 0 | — | — |
| 2021-06-01 | $30.27 | $89.37 | 0 | — | — |
| 2021-05-28 | $30.27 | $89.37 | 0 | — | — |
| 2021-05-27 | $30.27 | $89.37 | 800 | — | — |
| 2021-05-26 | $30.33 | $89.55 | 400 | — | — |
| 2021-05-25 | $30.48 | $89.99 | 0 | — | — |
| 2021-05-24 | $30.48 | $89.99 | 1,800 | — | — |
| 2021-05-21 | $30.45 | $89.90 | 1,000 | — | — |
| 2021-05-20 | $30.35 | $89.61 | 4,100 | — | — |
| 2021-05-19 | $30.30 | $89.46 | 0 | — | — |
| 2021-05-18 | $30.30 | $89.46 | 0 | — | — |
| 2021-05-17 | $30.30 | $89.46 | 100 | — | — |
| 2021-05-14 | $30.28 | $89.40 | 100 | — | — |
| 2021-05-13 | $30.35 | $89.61 | 1,000 | — | — |
| 2021-05-12 | $30.07 | $88.78 | 1,400 | — | — |
| 2021-05-11 | $30.29 | $89.43 | 0 | — | — |
| 2021-05-10 | $30.29 | $89.43 | 0 | — | — |
| 2021-05-07 | $30.29 | $89.43 | 0 | — | — |
| 2021-05-06 | $30.29 | $89.43 | 200 | — | — |
| 2021-05-05 | $30.05 | $88.72 | 300 | — | — |
| 2021-05-04 | $30.15 | $89.02 | 500 | — | — |
| 2021-05-03 | $30.29 | $89.43 | 0 | — | — |
| 2021-04-30 | $30.29 | $89.43 | 4,000 | — | — |
| 2021-04-29 | $30.05 | $88.72 | 200 | — | — |
| 2021-04-28 | $30.05 | $88.72 | 3,300 | — | — |
| 2021-04-27 | $30.29 | $89.43 | 3,200 | — | — |
| 2021-04-26 | $30.31 | $89.49 | 2,800 | — | — |
| 2021-04-23 | $30.44 | $89.87 | 800 | — | — |
| 2021-04-22 | $29.96 | $88.46 | 0 | — | — |
| 2021-04-21 | $29.96 | $88.46 | 100 | — | — |
| 2021-04-20 | $30.54 | $90.17 | 0 | — | — |
| 2021-04-19 | $30.54 | $90.17 | 0 | — | — |
| 2021-04-16 | $30.54 | $90.17 | 0 | — | — |
| 2021-04-15 | $30.54 | $90.17 | 0 | — | — |
| 2021-04-14 | $30.54 | $90.17 | 1,900 | — | — |
| 2021-04-13 | $30.53 | $90.14 | 100 | — | — |
| 2021-04-12 | $30.45 | $89.90 | 200 | — | — |
| 2021-04-09 | $29.76 | $87.87 | 0 | — | — |
| 2021-04-08 | $29.76 | $87.87 | 0 | — | — |
| 2021-04-07 | $29.76 | $87.87 | 600 | — | — |
| 2021-04-06 | $29.53 | $87.19 | 4,200 | — | — |
| 2021-04-05 | $29.78 | $87.92 | 1,300 | — | — |
| 2021-04-01 | $30.18 | $89.11 | 0 | — | — |
| 2021-03-31 | $30.18 | $89.11 | 0 | — | — |
| 2021-03-30 | $30.18 | $89.11 | 700 | — | — |
| 2021-03-29 | $30.51 | $90.08 | 0 | — | — |
| 2021-03-26 | $30.51 | $90.08 | 0 | — | — |
| 2021-03-25 | $30.51 | $90.08 | 300 | — | — |
| 2021-03-24 | $30.60 | $90.35 | 1,500 | — | — |
| 2021-03-23 | $29.52 | $87.16 | 0 | — | — |
| 2021-03-22 | $29.52 | $87.16 | 0 | — | — |
| 2021-03-19 | $29.52 | $87.16 | 0 | — | — |
| 2021-03-18 | $29.52 | $87.16 | 1,000 | — | — |
| 2021-03-17 | $29.77 | $87.90 | 0 | — | — |
| 2021-03-16 | $29.77 | $87.90 | 0 | — | — |
| 2021-03-15 | $29.77 | $87.90 | 0 | — | — |
| 2021-03-12 | $29.77 | $87.90 | 0 | — | — |
| 2021-03-11 | $29.77 | $87.90 | 900 | — | — |
| 2021-03-10 | $30.69 | $90.61 | 500 | — | — |
| 2021-03-09 | $30.40 | $89.76 | 800 | — | — |
| 2021-03-08 | $30.85 | $91.08 | 1,700 | — | — |
| 2021-03-05 | $29.46 | $86.98 | 1,200 | — | — |
| 2021-03-04 | $29.50 | $87.10 | 4,500 | — | — |
| 2021-03-03 | $29.70 | $87.69 | 0 | — | — |
| 2021-03-02 | $29.70 | $87.69 | 0 | — | — |
| 2021-03-01 | $29.70 | $87.69 | 0 | — | — |
| 2021-02-26 | $29.70 | $87.69 | 0 | — | — |
| 2021-02-25 | $29.70 | $87.69 | 5,500 | — | — |
| 2021-02-24 | $29.97 | $88.49 | 5,300 | — | — |
| 2021-02-23 | $30.48 | $89.99 | 500 | — | — |
| 2021-02-22 | $29.51 | $87.13 | 1,200 | — | — |
| 2021-02-19 | $29.52 | $87.16 | 1,000 | — | — |
| 2021-02-18 | $30.00 | $88.57 | 0 | — | — |
| 2021-02-17 | $30.00 | $88.57 | 4,000 | — | — |
| 2021-02-16 | $29.50 | $87.10 | 1,400 | — | — |
| 2021-02-12 | $30.00 | $88.57 | 3,600 | — | — |
| 2021-02-11 | $29.80 | $87.98 | 2,900 | — | — |
| 2021-02-10 | $30.54 | $90.17 | 500 | — | — |
| 2021-02-09 | $30.52 | $90.11 | 0 | — | — |
| 2021-02-08 | $30.52 | $90.11 | 0 | — | — |
| 2021-02-05 | $30.52 | $90.11 | 1,700 | — | — |
| 2021-02-04 | $30.05 | $88.72 | 700 | — | — |
| 2021-02-03 | $30.09 | $88.84 | 3,100 | — | — |
| 2021-02-02 | $30.16 | $89.05 | 0 | — | — |
| 2021-02-01 | $30.16 | $89.05 | 1,200 | — | — |
| 2021-01-29 | $30.10 | $88.87 | 500 | — | — |
| 2021-01-28 | $31.00 | $91.53 | 0 | — | — |
| 2021-01-27 | $31.00 | $91.53 | 4,800 | — | — |
| 2021-01-26 | $31.00 | $91.53 | 0 | — | — |
| 2021-01-25 | $31.00 | $91.53 | 0 | — | — |
| 2021-01-22 | $31.00 | $91.53 | 0 | — | — |
| 2021-01-21 | $31.00 | $91.53 | 100 | — | — |
| 2021-01-20 | $30.10 | $88.87 | 100 | — | — |
| 2021-01-19 | $31.49 | $92.97 | 1,700 | — | — |
| 2021-01-15 | $30.20 | $89.16 | 1,100 | — | — |
| 2021-01-14 | $30.57 | $90.26 | 200 | — | — |
| 2021-01-13 | $30.43 | $89.84 | 0 | — | — |
| 2021-01-12 | $30.43 | $89.84 | 5,100 | — | — |
| 2021-01-11 | $29.49 | $87.07 | 0 | — | — |
| 2021-01-08 | $29.49 | $87.07 | 0 | — | — |
| 2021-01-07 | $29.49 | $87.07 | 600 | — | — |
| 2021-01-06 | $30.68 | $90.58 | 600 | — | — |
| 2021-01-05 | $30.00 | $88.57 | 300 | — | — |
| 2021-01-04 | $30.74 | $90.76 | 1,900 | — | — |