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
- 1984-04-24 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 | $25.15 | $41.67 | 6,500 | — | — |
| 2021-12-30 | $25.34 | $41.99 | 27,800 | — | — |
| 2021-12-29 | $24.90 | $41.26 | 31,400 | — | — |
| 2021-12-28 | $24.32 | $40.30 | 28,800 | — | — |
| 2021-12-27 | $25.20 | $41.76 | 18,300 | — | — |
| 2021-12-23 | $24.14 | $40.00 | 1,400 | — | — |
| 2021-12-22 | $24.67 | $40.88 | 10,100 | — | — |
| 2021-12-21 | $23.50 | $38.94 | 16,400 | — | — |
| 2021-12-20 | $23.24 | $38.51 | 7,200 | — | — |
| 2021-12-17 | $23.43 | $38.82 | 16,200 | — | — |
| 2021-12-16 | $26.80 | $44.41 | 4,000 | — | — |
| 2021-12-15 | $27.37 | $45.35 | 10,100 | — | — |
| 2021-12-14 | $26.99 | $44.72 | 11,700 | — | — |
| 2021-12-13 | $27.10 | $44.90 | 17,300 | — | — |
| 2021-12-10 | $27.02 | $44.77 | 4,600 | — | — |
| 2021-12-09 | $27.30 | $45.23 | 25,200 | — | — |
| 2021-12-08 | $26.90 | $44.57 | 8,300 | — | — |
| 2021-12-07 | $26.50 | $43.91 | 14,000 | — | — |
| 2021-12-06 | $25.52 | $42.29 | 1,500 | — | — |
| 2021-12-03 | $25.43 | $42.14 | 4,100 | — | — |
| 2021-12-02 | $26.28 | $43.54 | 6,100 | — | — |
| 2021-12-01 | $26.77 | $44.36 | 12,800 | — | — |
| 2021-11-30 | $26.13 | $43.30 | 5,800 | — | — |
| 2021-11-29 | $28.90 | $47.89 | 3,200 | — | — |
| 2021-11-26 | $28.15 | $46.64 | 0 | — | — |
| 2021-11-24 | $28.15 | $46.64 | 1,200 | — | — |
| 2021-11-23 | $28.10 | $46.56 | 600 | — | — |
| 2021-11-22 | $28.80 | $47.72 | 1,000 | — | — |
| 2021-11-19 | $28.60 | $47.39 | 1,000 | — | — |
| 2021-11-18 | $28.44 | $47.12 | 5,600 | — | — |
| 2021-11-17 | $29.05 | $48.13 | 2,600 | — | — |
| 2021-11-16 | $28.54 | $47.29 | 3,800 | — | — |
| 2021-11-15 | $28.53 | $47.27 | 2,100 | — | — |
| 2021-11-12 | $29.10 | $48.22 | 6,300 | — | — |
| 2021-11-11 | $29.64 | $49.11 | 11,500 | — | — |
| 2021-11-10 | $30.20 | $50.04 | 32,400 | — | — |
| 2021-11-09 | $29.66 | $49.15 | 16,700 | — | — |
| 2021-11-08 | $29.00 | $48.05 | 1,900 | — | — |
| 2021-11-05 | $27.86 | $46.16 | 13,400 | — | — |
| 2021-11-04 | $27.44 | $45.47 | 14,200 | — | — |
| 2021-11-03 | $27.50 | $45.57 | 5,100 | — | — |
| 2021-11-02 | $27.18 | $45.04 | 21,200 | — | — |
| 2021-11-01 | $26.54 | $43.98 | 4,400 | — | — |
| 2021-10-29 | $27.13 | $44.95 | 14,200 | — | — |
| 2021-10-28 | $27.21 | $45.09 | 13,300 | — | — |
| 2021-10-27 | $27.08 | $44.87 | 3,600 | — | — |
| 2021-10-26 | $26.75 | $44.32 | 1,700 | — | — |
| 2021-10-25 | $26.55 | $43.99 | 2,000 | — | — |
| 2021-10-22 | $27.80 | $46.06 | 16,100 | — | — |
| 2021-10-21 | $28.24 | $46.79 | 1,500 | — | — |
| 2021-10-20 | $28.16 | $46.66 | 4,300 | — | — |
| 2021-10-19 | $28.75 | $47.64 | 1,300 | — | — |
| 2021-10-18 | $28.72 | $47.59 | 16,200 | — | — |
| 2021-10-15 | $28.50 | $47.22 | 25,200 | — | — |
| 2021-10-14 | $28.91 | $47.90 | 8,300 | — | — |
| 2021-10-13 | $30.41 | $50.39 | 10,500 | — | — |
| 2021-10-12 | $28.12 | $46.59 | 7,400 | — | — |
| 2021-10-11 | $27.15 | $44.99 | 9,200 | — | — |
| 2021-10-08 | $26.78 | $44.37 | 11,100 | — | — |
| 2021-10-07 | $27.51 | $45.58 | 9,400 | — | — |
| 2021-10-06 | $26.10 | $43.25 | 5,100 | — | — |
| 2021-10-05 | $26.32 | $43.61 | 3,600 | — | — |
| 2021-10-04 | $26.74 | $44.31 | 6,100 | — | — |
| 2021-10-01 | $27.19 | $45.05 | 5,700 | — | — |
| 2021-09-30 | $28.68 | $47.52 | 10,700 | — | — |
| 2021-09-29 | $30.25 | $50.12 | 10,400 | — | — |
| 2021-09-28 | $30.07 | $49.82 | 2,500 | — | — |
| 2021-09-27 | $31.01 | $51.38 | 25,600 | — | — |
| 2021-09-24 | $32.99 | $54.66 | 38,700 | — | — |
| 2021-09-23 | $39.25 | $65.04 | 2,300 | — | — |
| 2021-09-22 | $39.31 | $65.13 | 2,300 | — | — |
| 2021-09-21 | $39.75 | $65.86 | 7,700 | — | — |
| 2021-09-20 | $38.80 | $64.29 | 11,600 | — | — |
| 2021-09-17 | $38.13 | $63.18 | 32,500 | — | — |
| 2021-09-16 | $39.15 | $64.87 | 5,000 | — | — |
| 2021-09-15 | $39.45 | $65.37 | 6,300 | — | — |
| 2021-09-14 | $39.20 | $64.95 | 4,300 | — | — |
| 2021-09-13 | $38.99 | $64.60 | 17,000 | — | — |
| 2021-09-10 | $38.78 | $64.26 | 10,900 | — | — |
| 2021-09-09 | $40.49 | $67.09 | 8,200 | — | — |
| 2021-09-08 | $40.50 | $67.11 | 29,100 | — | — |
| 2021-09-07 | $38.99 | $64.60 | 38,500 | — | — |
| 2021-09-03 | $34.70 | $57.50 | 7,400 | — | — |
| 2021-09-02 | $34.29 | $56.82 | 2,000 | — | — |
| 2021-09-01 | $34.01 | $56.35 | 1,900 | — | — |
| 2021-08-31 | $34.31 | $56.85 | 5,800 | — | — |
| 2021-08-30 | $34.02 | $56.37 | 2,600 | — | — |
| 2021-08-27 | $34.62 | $57.36 | 12,700 | — | — |
| 2021-08-26 | $33.89 | $56.15 | 7,000 | — | — |
| 2021-08-25 | $34.24 | $56.73 | 8,100 | — | — |
| 2021-08-24 | $33.91 | $56.19 | 5,000 | — | — |
| 2021-08-23 | $33.37 | $55.29 | 1,400 | — | — |
| 2021-08-20 | $33.50 | $55.51 | 3,600 | — | — |
| 2021-08-19 | $32.06 | $53.12 | 700 | — | — |
| 2021-08-18 | $32.06 | $53.12 | 800 | — | — |
| 2021-08-17 | $33.53 | $55.56 | 13,500 | — | — |
| 2021-08-16 | $33.11 | $54.86 | 7,500 | — | — |
| 2021-08-13 | $33.50 | $55.51 | 15,200 | — | — |
| 2021-08-12 | $33.01 | $54.70 | 12,600 | — | — |
| 2021-08-11 | $32.85 | $54.43 | 8,700 | — | — |
| 2021-08-10 | $33.01 | $54.70 | 8,300 | — | — |
| 2021-08-09 | $32.81 | $54.36 | 12,500 | — | — |
| 2021-08-06 | $31.09 | $51.51 | 3,300 | — | — |
| 2021-08-05 | $31.24 | $51.76 | 1,200 | — | — |
| 2021-08-04 | $32.49 | $53.83 | 18,000 | — | — |
| 2021-08-03 | $33.30 | $55.18 | 16,800 | — | — |
| 2021-08-02 | $29.73 | $49.26 | 2,100 | — | — |
| 2021-07-30 | $30.63 | $50.75 | 3,000 | — | — |
| 2021-07-29 | $29.95 | $49.63 | 4,800 | — | — |
| 2021-07-28 | $29.74 | $49.28 | 9,300 | — | — |
| 2021-07-27 | $29.30 | $48.55 | 6,000 | — | — |
| 2021-07-26 | $29.82 | $49.41 | 11,000 | — | — |
| 2021-07-23 | $28.82 | $47.75 | 16,300 | — | — |
| 2021-07-22 | $27.66 | $45.83 | 1,600 | — | — |
| 2021-07-21 | $27.20 | $45.07 | 28,300 | — | — |
| 2021-07-20 | $26.48 | $43.88 | 8,700 | — | — |
| 2021-07-19 | $24.05 | $39.85 | 10,600 | — | — |
| 2021-07-16 | $24.45 | $40.51 | 3,600 | — | — |
| 2021-07-15 | $24.90 | $41.26 | 2,300 | — | — |
| 2021-07-14 | $24.70 | $40.93 | 7,500 | — | — |
| 2021-07-13 | $24.65 | $40.84 | 15,500 | — | — |
| 2021-07-12 | $23.95 | $39.68 | 6,700 | — | — |
| 2021-07-09 | $24.12 | $39.97 | 3,800 | — | — |
| 2021-07-08 | $23.94 | $39.67 | 3,100 | — | — |
| 2021-07-07 | $24.50 | $40.60 | 200 | — | — |
| 2021-07-06 | $24.51 | $40.61 | 700 | — | — |
| 2021-07-02 | $24.50 | $40.60 | 1,100 | — | — |
| 2021-07-01 | $24.55 | $40.68 | 3,000 | — | — |
| 2021-06-30 | $24.71 | $40.94 | 14,700 | — | — |
| 2021-06-29 | $24.27 | $40.21 | 1,400 | — | — |
| 2021-06-28 | $24.14 | $40.00 | 3,100 | — | — |
| 2021-06-25 | $24.90 | $41.26 | 4,900 | — | — |
| 2021-06-24 | $25.00 | $41.42 | 1,300 | — | — |
| 2021-06-23 | $24.45 | $40.51 | 10,600 | — | — |
| 2021-06-22 | $24.00 | $39.77 | 3,100 | — | — |
| 2021-06-21 | $23.81 | $39.45 | 10,500 | — | — |
| 2021-06-18 | $23.16 | $38.37 | 1,700 | — | — |
| 2021-06-17 | $23.01 | $38.13 | 500 | — | — |
| 2021-06-16 | $22.87 | $37.89 | 1,600 | — | — |
| 2021-06-15 | $23.27 | $38.56 | 900 | — | — |
| 2021-06-14 | $23.20 | $38.44 | 600 | — | — |
| 2021-06-11 | $23.56 | $39.04 | 1,900 | — | — |
| 2021-06-10 | $22.83 | $37.83 | 1,400 | — | — |
| 2021-06-09 | $22.75 | $37.70 | 2,100 | — | — |
| 2021-06-08 | $23.41 | $38.79 | 6,800 | — | — |
| 2021-06-07 | $23.59 | $39.09 | 3,300 | — | — |
| 2021-06-04 | $23.43 | $38.82 | 900 | — | — |
| 2021-06-03 | $23.01 | $38.13 | 4,400 | — | — |
| 2021-06-02 | $23.33 | $38.66 | 4,900 | — | — |
| 2021-06-01 | $23.49 | $38.92 | 1,400 | — | — |
| 2021-05-28 | $23.24 | $38.51 | 9,200 | — | — |
| 2021-05-27 | $22.34 | $37.02 | 1,700 | — | — |
| 2021-05-26 | $22.31 | $36.97 | 1,700 | — | — |
| 2021-05-25 | $22.29 | $36.93 | 16,100 | — | — |
| 2021-05-24 | $22.27 | $36.90 | 5,400 | — | — |
| 2021-05-21 | $22.54 | $37.35 | 3,200 | — | — |
| 2021-05-20 | $23.16 | $38.37 | 1,600 | — | — |
| 2021-05-19 | $23.40 | $38.77 | 11,700 | — | — |
| 2021-05-18 | $22.76 | $37.71 | 4,000 | — | — |
| 2021-05-17 | $22.49 | $37.26 | 5,200 | — | — |
| 2021-05-14 | $22.12 | $36.65 | 3,200 | — | — |
| 2021-05-13 | $21.80 | $36.12 | 6,600 | — | — |
| 2021-05-12 | $21.60 | $35.79 | 17,000 | — | — |
| 2021-05-11 | $21.49 | $35.61 | 3,700 | — | — |
| 2021-05-10 | $21.88 | $36.25 | 6,500 | — | — |
| 2021-05-07 | $22.10 | $36.62 | 24,600 | — | — |
| 2021-05-06 | $22.44 | $37.18 | 20,700 | — | — |
| 2021-05-05 | $23.86 | $39.53 | 11,700 | — | — |
| 2021-05-04 | $23.16 | $38.37 | 7,200 | — | — |
| 2021-05-03 | $23.99 | $39.75 | 17,900 | — | — |
| 2021-04-30 | $22.54 | $37.35 | 5,900 | — | — |
| 2021-04-29 | $21.91 | $36.30 | 2,400 | — | — |
| 2021-04-28 | $21.78 | $36.09 | 4,200 | — | — |
| 2021-04-27 | $22.37 | $37.07 | 1,500 | — | — |
| 2021-04-26 | $22.12 | $36.65 | 4,600 | — | — |
| 2021-04-23 | $21.56 | $35.72 | 1,400 | — | — |
| 2021-04-22 | $21.40 | $35.46 | 19,300 | — | — |
| 2021-04-21 | $21.40 | $35.46 | 17,200 | — | — |
| 2021-04-20 | $21.69 | $35.94 | 54,500 | — | — |
| 2021-04-19 | $22.10 | $36.62 | 51,500 | — | — |
| 2021-04-16 | $21.94 | $36.35 | 11,700 | — | — |
| 2021-04-15 | $22.00 | $36.45 | 5,800 | — | — |
| 2021-04-14 | $22.22 | $36.82 | 14,700 | — | — |
| 2021-04-13 | $22.10 | $36.62 | 14,300 | — | — |
| 2021-04-12 | $22.70 | $37.61 | 6,700 | — | — |
| 2021-04-09 | $23.00 | $38.11 | 1,800 | — | — |
| 2021-04-08 | $23.23 | $38.49 | 6,300 | — | — |
| 2021-04-07 | $23.78 | $39.40 | 2,700 | — | — |
| 2021-04-06 | $23.73 | $39.32 | 2,800 | — | — |
| 2021-04-05 | $23.37 | $38.72 | 24,000 | — | — |
| 2021-04-01 | $23.73 | $39.32 | 49,400 | — | — |
| 2021-03-31 | $23.77 | $39.39 | 31,600 | — | — |
| 2021-03-30 | $23.75 | $39.35 | 2,400 | — | — |
| 2021-03-29 | $24.48 | $40.56 | 3,400 | — | — |
| 2021-03-26 | $23.45 | $38.86 | 2,500 | — | — |
| 2021-03-25 | $23.70 | $39.27 | 10,800 | — | — |
| 2021-03-24 | $25.15 | $41.67 | 7,600 | — | — |
| 2021-03-23 | $26.15 | $43.33 | 10,200 | — | — |
| 2021-03-22 | $27.06 | $44.84 | 2,700 | — | — |
| 2021-03-19 | $26.62 | $44.11 | 2,800 | — | — |
| 2021-03-18 | $27.15 | $44.99 | 10,300 | — | — |
| 2021-03-17 | $27.20 | $45.07 | 6,000 | — | — |
| 2021-03-16 | $26.75 | $44.32 | 4,300 | — | — |
| 2021-03-15 | $26.50 | $43.91 | 8,000 | — | — |
| 2021-03-12 | $27.04 | $44.80 | 4,900 | — | — |
| 2021-03-11 | $27.70 | $45.90 | 8,800 | — | — |
| 2021-03-10 | $26.27 | $43.53 | 4,500 | — | — |
| 2021-03-09 | $25.14 | $41.66 | 8,200 | — | — |
| 2021-03-08 | $23.59 | $39.09 | 8,100 | — | — |
| 2021-03-05 | $24.10 | $39.93 | 24,400 | — | — |
| 2021-03-04 | $25.83 | $42.80 | 28,600 | — | — |
| 2021-03-03 | $25.65 | $42.50 | 18,500 | — | — |
| 2021-03-02 | $26.66 | $44.17 | 7,400 | — | — |
| 2021-03-01 | $26.52 | $43.94 | 35,500 | — | — |
| 2021-02-26 | $24.56 | $40.69 | 14,400 | — | — |
| 2021-02-25 | $26.34 | $43.64 | 14,100 | — | — |
| 2021-02-24 | $26.88 | $44.54 | 11,700 | — | — |
| 2021-02-23 | $24.73 | $40.98 | 27,500 | — | — |
| 2021-02-22 | $26.77 | $44.36 | 13,200 | — | — |
| 2021-02-19 | $25.92 | $42.95 | 7,300 | — | — |
| 2021-02-18 | $25.56 | $42.35 | 9,900 | — | — |
| 2021-02-17 | $26.89 | $44.56 | 26,400 | — | — |
| 2021-02-16 | $27.40 | $45.40 | 33,200 | — | — |
| 2021-02-12 | $25.65 | $42.50 | 71,100 | — | — |
| 2021-02-11 | $30.50 | $50.54 | 27,900 | — | — |
| 2021-02-10 | $30.22 | $50.07 | 65,200 | — | — |
| 2021-02-09 | $34.40 | $57.00 | 135,800 | — | — |
| 2021-02-08 | $34.29 | $56.82 | 160,600 | — | — |
| 2021-02-05 | $23.61 | $39.12 | 13,900 | — | — |
| 2021-02-04 | $22.60 | $37.45 | 9,700 | — | — |
| 2021-02-03 | $22.60 | $37.45 | 22,200 | — | — |
| 2021-02-02 | $22.50 | $37.28 | 54,100 | — | — |
| 2021-02-01 | $25.58 | $42.38 | 94,300 | — | — |
| 2021-01-29 | $20.40 | $33.80 | 21,300 | — | — |
| 2021-01-28 | $20.25 | $33.55 | 24,200 | — | — |
| 2021-01-27 | $20.88 | $34.60 | 25,100 | — | — |
| 2021-01-26 | $21.52 | $35.66 | 15,100 | — | — |
| 2021-01-25 | $21.61 | $35.81 | 25,800 | — | — |
| 2021-01-22 | $22.57 | $37.40 | 23,600 | — | — |
| 2021-01-21 | $22.02 | $36.49 | 14,300 | — | — |
| 2021-01-20 | $21.12 | $34.99 | 12,300 | — | — |
| 2021-01-19 | $21.49 | $35.61 | 15,700 | — | — |
| 2021-01-15 | $21.60 | $35.79 | 12,200 | — | — |
| 2021-01-14 | $21.15 | $35.04 | 22,500 | — | — |
| 2021-01-13 | $21.90 | $36.29 | 19,700 | — | — |
| 2021-01-12 | $22.64 | $37.51 | 39,300 | — | — |
| 2021-01-11 | $23.57 | $39.05 | 28,500 | — | — |
| 2021-01-08 | $23.45 | $38.86 | 41,800 | — | — |
| 2021-01-07 | $24.33 | $40.31 | 35,500 | — | — |
| 2021-01-06 | $24.53 | $40.64 | 35,600 | — | — |
| 2021-01-05 | $24.65 | $40.84 | 59,200 | — | — |
| 2021-01-04 | $25.05 | $41.51 | 194,200 | — | — |