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
- 1993-02-12 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 | $20.35 | $21.34 | 164,600 | — | — |
| 2021-12-30 | $20.43 | $21.43 | 105,600 | — | — |
| 2021-12-29 | $20.25 | $21.24 | 190,000 | — | — |
| 2021-12-28 | $20.15 | $21.13 | 159,800 | — | — |
| 2021-12-27 | $20.82 | $21.83 | 210,500 | — | — |
| 2021-12-23 | $20.35 | $21.34 | 120,300 | — | — |
| 2021-12-22 | $19.93 | $20.90 | 126,900 | — | — |
| 2021-12-21 | $19.59 | $20.54 | 170,600 | — | — |
| 2021-12-20 | $19.10 | $20.03 | 184,500 | — | — |
| 2021-12-17 | $19.29 | $20.23 | 1,216,700 | — | — |
| 2021-12-16 | $18.39 | $19.29 | 202,200 | — | — |
| 2021-12-15 | $18.86 | $19.78 | 217,200 | — | — |
| 2021-12-14 | $18.37 | $19.27 | 158,100 | — | — |
| 2021-12-13 | $18.31 | $19.20 | 169,400 | — | — |
| 2021-12-10 | $18.43 | $19.33 | 118,500 | — | — |
| 2021-12-09 | $18.82 | $19.74 | 170,300 | — | — |
| 2021-12-08 | $18.76 | $19.67 | 113,500 | — | — |
| 2021-12-07 | $18.64 | $19.55 | 115,100 | — | — |
| 2021-12-06 | $18.46 | $19.36 | 146,300 | — | — |
| 2021-12-03 | $17.84 | $18.71 | 192,200 | — | — |
| 2021-12-02 | $18.61 | $19.52 | 268,700 | — | — |
| 2021-12-01 | $17.80 | $18.67 | 257,200 | — | — |
| 2021-11-30 | $17.19 | $18.03 | 223,400 | — | — |
| 2021-11-29 | $17.36 | $18.21 | 224,400 | — | — |
| 2021-11-26 | $18.31 | $19.20 | 200,500 | — | — |
| 2021-11-24 | $18.84 | $19.76 | 118,300 | — | — |
| 2021-11-23 | $18.37 | $19.27 | 239,800 | — | — |
| 2021-11-22 | $18.84 | $19.76 | 185,300 | — | — |
| 2021-11-19 | $18.95 | $19.87 | 177,000 | — | — |
| 2021-11-18 | $19.22 | $20.16 | 229,100 | — | — |
| 2021-11-17 | $19.69 | $20.65 | 179,300 | — | — |
| 2021-11-16 | $19.55 | $20.50 | 214,100 | — | — |
| 2021-11-15 | $19.87 | $20.84 | 175,300 | — | — |
| 2021-11-12 | $20.24 | $21.23 | 186,000 | — | — |
| 2021-11-11 | $20.88 | $21.90 | 138,600 | — | — |
| 2021-11-10 | $21.32 | $22.36 | 127,600 | — | — |
| 2021-11-09 | $21.82 | $22.88 | 151,500 | — | — |
| 2021-11-08 | $22.25 | $23.33 | 164,600 | — | — |
| 2021-11-05 | $22.18 | $23.26 | 224,600 | — | — |
| 2021-11-04 | $21.21 | $22.24 | 120,300 | — | — |
| 2021-11-03 | $21.27 | $22.31 | 86,900 | — | — |
| 2021-11-02 | $20.82 | $21.83 | 77,700 | — | — |
| 2021-11-01 | $21.03 | $22.05 | 106,700 | — | — |
| 2021-10-29 | $20.64 | $21.65 | 97,500 | — | — |
| 2021-10-28 | $20.49 | $21.49 | 193,800 | — | — |
| 2021-10-27 | $20.67 | $21.68 | 98,400 | — | — |
| 2021-10-26 | $21.13 | $22.16 | 83,000 | — | — |
| 2021-10-25 | $21.24 | $22.28 | 74,600 | — | — |
| 2021-10-22 | $21.04 | $22.07 | 65,300 | — | — |
| 2021-10-21 | $21.09 | $22.12 | 113,800 | — | — |
| 2021-10-20 | $21.18 | $22.21 | 71,800 | — | — |
| 2021-10-19 | $21.07 | $22.10 | 84,600 | — | — |
| 2021-10-18 | $20.69 | $21.70 | 70,200 | — | — |
| 2021-10-15 | $21.36 | $22.40 | 128,000 | — | — |
| 2021-10-14 | $21.52 | $22.57 | 77,300 | — | — |
| 2021-10-13 | $21.52 | $22.57 | 102,300 | — | — |
| 2021-10-12 | $21.55 | $22.60 | 56,600 | — | — |
| 2021-10-11 | $21.35 | $22.39 | 136,300 | — | — |
| 2021-10-08 | $21.77 | $22.83 | 141,600 | — | — |
| 2021-10-07 | $21.99 | $23.06 | 161,700 | — | — |
| 2021-10-06 | $22.12 | $23.20 | 89,300 | — | — |
| 2021-10-05 | $22.66 | $23.76 | 174,000 | — | — |
| 2021-10-04 | $22.39 | $23.48 | 142,700 | — | — |
| 2021-10-01 | $22.84 | $23.95 | 216,300 | — | — |
| 2021-09-30 | $22.29 | $23.38 | 163,200 | — | — |
| 2021-09-29 | $22.73 | $23.84 | 98,500 | — | — |
| 2021-09-28 | $22.96 | $24.08 | 122,000 | — | — |
| 2021-09-27 | $23.40 | $24.54 | 130,000 | — | — |
| 2021-09-24 | $23.22 | $24.35 | 132,100 | — | — |
| 2021-09-23 | $23.68 | $24.83 | 132,500 | — | — |
| 2021-09-22 | $23.74 | $24.90 | 93,300 | — | — |
| 2021-09-21 | $23.57 | $24.72 | 189,100 | — | — |
| 2021-09-20 | $22.96 | $24.08 | 216,000 | — | — |
| 2021-09-17 | $23.94 | $25.11 | 613,400 | — | — |
| 2021-09-16 | $24.63 | $25.83 | 135,900 | — | — |
| 2021-09-15 | $24.83 | $26.04 | 130,000 | — | — |
| 2021-09-14 | $24.61 | $25.81 | 208,600 | — | — |
| 2021-09-13 | $24.91 | $26.12 | 137,700 | — | — |
| 2021-09-10 | $24.83 | $26.04 | 127,800 | — | — |
| 2021-09-09 | $25.28 | $26.51 | 113,800 | — | — |
| 2021-09-08 | $26.00 | $27.27 | 131,400 | — | — |
| 2021-09-07 | $26.20 | $27.48 | 87,000 | — | — |
| 2021-09-03 | $25.77 | $27.03 | 101,600 | — | — |
| 2021-09-02 | $26.45 | $27.74 | 93,100 | — | — |
| 2021-09-01 | $26.41 | $27.70 | 126,400 | — | — |
| 2021-08-31 | $26.24 | $27.52 | 142,700 | — | — |
| 2021-08-30 | $25.75 | $27.00 | 80,800 | — | — |
| 2021-08-27 | $25.95 | $27.21 | 149,900 | — | — |
| 2021-08-26 | $24.90 | $26.11 | 99,100 | — | — |
| 2021-08-25 | $25.43 | $26.67 | 100,100 | — | — |
| 2021-08-24 | $25.90 | $27.16 | 78,900 | — | — |
| 2021-08-23 | $25.92 | $27.18 | 59,800 | — | — |
| 2021-08-20 | $25.42 | $26.66 | 92,100 | — | — |
| 2021-08-19 | $25.02 | $26.24 | 93,800 | — | — |
| 2021-08-18 | $25.13 | $26.35 | 65,200 | — | — |
| 2021-08-17 | $25.63 | $26.88 | 56,200 | — | — |
| 2021-08-16 | $25.64 | $26.89 | 64,300 | — | — |
| 2021-08-13 | $25.14 | $26.37 | 87,500 | — | — |
| 2021-08-12 | $25.50 | $26.74 | 83,700 | — | — |
| 2021-08-11 | $26.30 | $27.58 | 86,300 | — | — |
| 2021-08-10 | $26.73 | $28.03 | 218,500 | — | — |
| 2021-08-09 | $27.10 | $28.42 | 75,800 | — | — |
| 2021-08-06 | $27.31 | $28.64 | 68,200 | — | — |
| 2021-08-05 | $27.17 | $28.49 | 123,200 | — | — |
| 2021-08-04 | $26.72 | $28.02 | 131,100 | — | — |
| 2021-08-03 | $26.97 | $28.28 | 186,100 | — | — |
| 2021-08-02 | $26.95 | $28.26 | 295,500 | — | — |
| 2021-07-30 | $27.00 | $28.32 | 263,300 | — | — |
| 2021-07-29 | $27.41 | $28.75 | 170,000 | — | — |
| 2021-07-28 | $26.65 | $27.95 | 90,200 | — | — |
| 2021-07-27 | $25.87 | $27.13 | 143,700 | — | — |
| 2021-07-26 | $25.90 | $27.16 | 91,400 | — | — |
| 2021-07-23 | $25.76 | $27.02 | 78,800 | — | — |
| 2021-07-22 | $25.59 | $26.84 | 66,700 | — | — |
| 2021-07-21 | $26.29 | $27.57 | 96,200 | — | — |
| 2021-07-20 | $26.43 | $27.72 | 245,700 | — | — |
| 2021-07-19 | $25.52 | $26.76 | 120,800 | — | — |
| 2021-07-16 | $25.62 | $26.87 | 67,800 | — | — |
| 2021-07-15 | $25.86 | $27.12 | 97,600 | — | — |
| 2021-07-14 | $26.54 | $27.83 | 117,600 | — | — |
| 2021-07-13 | $27.23 | $28.56 | 110,900 | — | — |
| 2021-07-12 | $27.58 | $28.92 | 82,000 | — | — |
| 2021-07-09 | $27.79 | $29.14 | 60,700 | — | — |
| 2021-07-08 | $27.79 | $29.14 | 67,300 | — | — |
| 2021-07-07 | $28.07 | $29.44 | 74,600 | — | — |
| 2021-07-06 | $28.05 | $29.42 | 135,600 | — | — |
| 2021-07-02 | $28.17 | $29.54 | 70,500 | — | — |
| 2021-07-01 | $28.70 | $30.10 | 93,200 | — | — |
| 2021-06-30 | $28.40 | $29.78 | 74,200 | — | — |
| 2021-06-29 | $28.51 | $29.90 | 62,100 | — | — |
| 2021-06-28 | $28.52 | $29.91 | 101,300 | — | — |
| 2021-06-25 | $29.18 | $30.60 | 406,900 | — | — |
| 2021-06-24 | $29.37 | $30.80 | 83,300 | — | — |
| 2021-06-23 | $29.47 | $30.91 | 117,300 | — | — |
| 2021-06-22 | $29.44 | $30.87 | 118,600 | — | — |
| 2021-06-21 | $29.19 | $30.61 | 220,400 | — | — |
| 2021-06-18 | $28.46 | $29.85 | 523,900 | — | — |
| 2021-06-17 | $29.75 | $31.20 | 152,900 | — | — |
| 2021-06-16 | $29.58 | $31.02 | 174,000 | — | — |
| 2021-06-15 | $29.58 | $31.02 | 103,200 | — | — |
| 2021-06-14 | $29.27 | $30.70 | 140,900 | — | — |
| 2021-06-11 | $29.06 | $30.48 | 77,300 | — | — |
| 2021-06-10 | $28.97 | $30.38 | 76,400 | — | — |
| 2021-06-09 | $28.77 | $30.17 | 100,500 | — | — |
| 2021-06-08 | $28.81 | $30.21 | 147,000 | — | — |
| 2021-06-07 | $28.92 | $30.33 | 124,100 | — | — |
| 2021-06-04 | $28.89 | $30.30 | 87,700 | — | — |
| 2021-06-03 | $28.72 | $30.12 | 117,600 | — | — |
| 2021-06-02 | $28.74 | $30.14 | 225,600 | — | — |
| 2021-06-01 | $29.39 | $30.82 | 305,200 | — | — |
| 2021-05-28 | $28.81 | $30.21 | 86,100 | — | — |
| 2021-05-27 | $29.21 | $30.63 | 294,100 | — | — |
| 2021-05-26 | $28.81 | $30.21 | 282,500 | — | — |
| 2021-05-25 | $29.46 | $30.90 | 305,700 | — | — |
| 2021-05-24 | $29.89 | $31.35 | 246,200 | — | — |
| 2021-05-21 | $31.53 | $33.07 | 236,200 | — | — |
| 2021-05-20 | $31.25 | $32.77 | 357,900 | — | — |
| 2021-05-19 | $30.38 | $31.86 | 197,600 | — | — |
| 2021-05-18 | $29.61 | $31.05 | 139,000 | — | — |
| 2021-05-17 | $29.05 | $30.47 | 108,300 | — | — |
| 2021-05-14 | $28.99 | $30.40 | 161,800 | — | — |
| 2021-05-13 | $28.82 | $30.22 | 155,200 | — | — |
| 2021-05-12 | $28.45 | $29.84 | 489,100 | — | — |
| 2021-05-11 | $29.42 | $30.85 | 112,000 | — | — |
| 2021-05-10 | $29.50 | $30.94 | 275,500 | — | — |
| 2021-05-07 | $30.66 | $32.15 | 470,300 | — | — |
| 2021-05-06 | $32.07 | $33.63 | 690,800 | — | — |
| 2021-05-05 | $29.80 | $31.25 | 459,800 | — | — |
| 2021-05-04 | $28.60 | $29.99 | 257,600 | — | — |
| 2021-05-03 | $28.32 | $29.70 | 709,200 | — | — |
| 2021-04-30 | $29.18 | $30.60 | 1,894,000 | — | — |
| 2021-04-29 | $23.49 | $24.63 | 198,200 | — | — |
| 2021-04-28 | $23.62 | $24.77 | 190,700 | — | — |
| 2021-04-27 | $23.32 | $24.46 | 168,600 | — | — |
| 2021-04-26 | $23.65 | $24.80 | 132,400 | — | — |
| 2021-04-23 | $22.93 | $24.05 | 137,100 | — | — |
| 2021-04-22 | $22.69 | $23.80 | 113,800 | — | — |
| 2021-04-21 | $22.90 | $24.02 | 97,800 | — | — |
| 2021-04-20 | $22.54 | $23.64 | 88,100 | — | — |
| 2021-04-19 | $22.58 | $23.68 | 120,500 | — | — |
| 2021-04-16 | $22.79 | $23.90 | 81,200 | — | — |
| 2021-04-15 | $22.65 | $23.75 | 71,300 | — | — |
| 2021-04-14 | $22.54 | $23.64 | 90,500 | — | — |
| 2021-04-13 | $22.78 | $23.89 | 101,000 | — | — |
| 2021-04-12 | $22.48 | $23.58 | 61,500 | — | — |
| 2021-04-09 | $22.61 | $23.71 | 64,900 | — | — |
| 2021-04-08 | $22.59 | $23.69 | 65,200 | — | — |
| 2021-04-07 | $22.32 | $23.41 | 92,300 | — | — |
| 2021-04-06 | $22.63 | $23.73 | 97,300 | — | — |
| 2021-04-05 | $22.42 | $23.51 | 127,900 | — | — |
| 2021-04-01 | $22.76 | $23.87 | 383,700 | — | — |
| 2021-03-31 | $22.58 | $23.68 | 349,100 | — | — |
| 2021-03-30 | $22.22 | $23.30 | 90,700 | — | — |
| 2021-03-29 | $22.13 | $23.21 | 144,200 | — | — |
| 2021-03-26 | $22.64 | $23.74 | 109,000 | — | — |
| 2021-03-25 | $22.52 | $23.62 | 137,400 | — | — |
| 2021-03-24 | $22.07 | $23.15 | 132,800 | — | — |
| 2021-03-23 | $22.47 | $23.57 | 123,200 | — | — |
| 2021-03-22 | $23.01 | $24.13 | 80,400 | — | — |
| 2021-03-19 | $23.25 | $24.38 | 382,600 | — | — |
| 2021-03-18 | $23.25 | $24.38 | 98,300 | — | — |
| 2021-03-17 | $23.34 | $24.48 | 164,600 | — | — |
| 2021-03-16 | $23.50 | $24.65 | 166,500 | — | — |
| 2021-03-15 | $24.44 | $25.63 | 137,400 | — | — |
| 2021-03-12 | $25.05 | $26.27 | 116,500 | — | — |
| 2021-03-11 | $25.03 | $26.25 | 113,600 | — | — |
| 2021-03-10 | $24.74 | $25.95 | 152,500 | — | — |
| 2021-03-09 | $24.76 | $25.97 | 221,200 | — | — |
| 2021-03-08 | $24.30 | $25.48 | 169,200 | — | — |
| 2021-03-05 | $24.44 | $25.63 | 216,200 | — | — |
| 2021-03-04 | $24.55 | $25.75 | 192,300 | — | — |
| 2021-03-03 | $25.42 | $26.66 | 191,800 | — | — |
| 2021-03-02 | $25.69 | $26.94 | 121,400 | — | — |
| 2021-03-01 | $25.91 | $27.17 | 114,500 | — | — |
| 2021-02-26 | $25.25 | $26.48 | 238,800 | — | — |
| 2021-02-25 | $25.24 | $26.47 | 172,900 | — | — |
| 2021-02-24 | $26.31 | $27.59 | 168,800 | — | — |
| 2021-02-23 | $25.41 | $26.65 | 164,900 | — | — |
| 2021-02-22 | $25.82 | $27.08 | 192,100 | — | — |
| 2021-02-19 | $25.54 | $26.78 | 135,800 | — | — |
| 2021-02-18 | $25.00 | $26.22 | 126,400 | — | — |
| 2021-02-17 | $24.90 | $26.11 | 179,800 | — | — |
| 2021-02-16 | $24.99 | $26.21 | 160,500 | — | — |
| 2021-02-12 | $24.93 | $26.14 | 388,400 | — | — |
| 2021-02-11 | $25.41 | $26.65 | 345,000 | — | — |
| 2021-02-10 | $24.72 | $25.92 | 304,400 | — | — |
| 2021-02-09 | $25.82 | $27.08 | 275,000 | — | — |
| 2021-02-08 | $25.90 | $27.16 | 224,600 | — | — |
| 2021-02-05 | $24.90 | $26.11 | 192,800 | — | — |
| 2021-02-04 | $24.43 | $25.62 | 149,700 | — | — |
| 2021-02-03 | $24.23 | $25.41 | 321,100 | — | — |
| 2021-02-02 | $24.83 | $26.04 | 150,400 | — | — |
| 2021-02-01 | $24.68 | $25.88 | 157,700 | — | — |
| 2021-01-29 | $23.93 | $25.10 | 145,900 | — | — |
| 2021-01-28 | $24.11 | $25.29 | 215,300 | — | — |
| 2021-01-27 | $24.46 | $25.65 | 163,900 | — | — |
| 2021-01-26 | $25.15 | $26.38 | 73,900 | — | — |
| 2021-01-25 | $24.96 | $26.18 | 276,700 | — | — |
| 2021-01-22 | $25.25 | $26.48 | 424,700 | — | — |
| 2021-01-21 | $25.30 | $26.53 | 138,200 | — | — |
| 2021-01-20 | $24.93 | $26.14 | 175,300 | — | — |
| 2021-01-19 | $24.18 | $25.36 | 131,900 | — | — |
| 2021-01-15 | $24.24 | $25.42 | 157,500 | — | — |
| 2021-01-14 | $24.82 | $26.03 | 169,200 | — | — |
| 2021-01-13 | $24.83 | $26.04 | 85,000 | — | — |
| 2021-01-12 | $24.99 | $26.21 | 205,400 | — | — |
| 2021-01-11 | $25.02 | $26.24 | 176,400 | — | — |
| 2021-01-08 | $25.01 | $26.23 | 243,200 | — | — |
| 2021-01-07 | $24.25 | $25.43 | 106,800 | — | — |
| 2021-01-06 | $24.28 | $25.46 | 231,900 | — | — |
| 2021-01-05 | $23.58 | $24.73 | 198,800 | — | — |
| 2021-01-04 | $23.44 | $24.58 | 191,800 | — | — |