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
- 1973-02-21 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 | $30.87 | $44.86 | 1,800 | — | — |
| 2021-12-30 | $30.50 | $44.32 | 2,400 | — | — |
| 2021-12-29 | $30.54 | $44.38 | 15,200 | — | — |
| 2021-12-28 | $30.40 | $44.17 | 17,300 | — | — |
| 2021-12-27 | $29.75 | $43.23 | 1,200 | — | — |
| 2021-12-23 | $30.50 | $44.32 | 900 | — | — |
| 2021-12-22 | $30.32 | $44.06 | 11,400 | — | — |
| 2021-12-21 | $30.60 | $44.47 | 10,500 | — | — |
| 2021-12-20 | $30.35 | $44.10 | 900 | — | — |
| 2021-12-17 | $31.98 | $46.47 | 1,600 | — | — |
| 2021-12-16 | $31.65 | $45.99 | 5,000 | — | — |
| 2021-12-15 | $32.35 | $47.01 | 400 | — | — |
| 2021-12-14 | $32.11 | $46.66 | 11,300 | — | — |
| 2021-12-13 | $32.95 | $47.88 | 600 | — | — |
| 2021-12-10 | $31.70 | $46.06 | 2,900 | — | — |
| 2021-12-09 | $32.60 | $47.37 | 400 | — | — |
| 2021-12-08 | $33.12 | $48.13 | 400 | — | — |
| 2021-12-07 | $32.90 | $47.81 | 1,700 | — | — |
| 2021-12-06 | $31.94 | $46.41 | 0 | — | — |
| 2021-12-03 | $31.94 | $46.41 | 14,600 | — | — |
| 2021-12-02 | $34.35 | $49.91 | 5,000 | — | — |
| 2021-12-01 | $32.47 | $47.18 | 10,100 | — | — |
| 2021-11-30 | $31.60 | $45.92 | 16,500 | — | — |
| 2021-11-29 | $33.10 | $48.10 | 3,300 | — | — |
| 2021-11-26 | $33.14 | $48.16 | 0 | — | — |
| 2021-11-24 | $33.14 | $48.16 | 400 | — | — |
| 2021-11-23 | $33.72 | $49.00 | 900 | — | — |
| 2021-11-22 | $34.10 | $49.55 | 2,400 | — | — |
| 2021-11-19 | $34.04 | $49.46 | 400 | — | — |
| 2021-11-18 | $34.37 | $49.94 | 3,100 | — | — |
| 2021-11-17 | $33.79 | $49.10 | 3,400 | — | — |
| 2021-11-16 | $32.78 | $47.63 | 3,300 | — | — |
| 2021-11-15 | $33.18 | $48.21 | 1,100 | — | — |
| 2021-11-12 | $33.31 | $48.40 | 2,900 | — | — |
| 2021-11-11 | $34.48 | $50.10 | 2,200 | — | — |
| 2021-11-10 | $32.43 | $47.12 | 2,200 | — | — |
| 2021-11-09 | $32.05 | $46.57 | 8,600 | — | — |
| 2021-11-08 | $30.40 | $44.17 | 29,400 | — | — |
| 2021-11-05 | $29.42 | $42.75 | 1,500 | — | — |
| 2021-11-04 | $29.22 | $42.46 | 19,100 | — | — |
| 2021-11-03 | $29.05 | $42.21 | 6,300 | — | — |
| 2021-11-02 | $29.32 | $42.61 | 3,600 | — | — |
| 2021-11-01 | $29.99 | $43.58 | 900 | — | — |
| 2021-10-29 | $29.25 | $42.50 | 900 | — | — |
| 2021-10-28 | $29.25 | $42.50 | 3,300 | — | — |
| 2021-10-27 | $29.34 | $42.63 | 800 | — | — |
| 2021-10-26 | $29.55 | $42.94 | 1,400 | — | — |
| 2021-10-25 | $29.23 | $42.47 | 18,900 | — | — |
| 2021-10-22 | $27.55 | $40.03 | 4,600 | — | — |
| 2021-10-21 | $27.64 | $40.16 | 1,300 | — | — |
| 2021-10-20 | $27.23 | $39.57 | 900 | — | — |
| 2021-10-19 | $27.53 | $40.00 | 2,500 | — | — |
| 2021-10-18 | $27.50 | $39.96 | 2,000 | — | — |
| 2021-10-15 | $27.18 | $39.50 | 1,800 | — | — |
| 2021-10-14 | $27.17 | $39.48 | 2,000 | — | — |
| 2021-10-13 | $26.99 | $39.22 | 500 | — | — |
| 2021-10-12 | $27.42 | $39.84 | 1,600 | — | — |
| 2021-10-11 | $26.82 | $38.97 | 2,400 | — | — |
| 2021-10-08 | $27.44 | $39.87 | 6,900 | — | — |
| 2021-10-07 | $26.80 | $38.94 | 600 | — | — |
| 2021-10-06 | $26.99 | $39.22 | 2,000 | — | — |
| 2021-10-05 | $26.82 | $38.97 | 900 | — | — |
| 2021-10-04 | $26.51 | $38.52 | 8,200 | — | — |
| 2021-10-01 | $25.79 | $37.48 | 10,300 | — | — |
| 2021-09-30 | $26.68 | $38.77 | 2,500 | — | — |
| 2021-09-29 | $27.10 | $39.38 | 1,900 | — | — |
| 2021-09-28 | $26.80 | $38.94 | 12,300 | — | — |
| 2021-09-27 | $26.80 | $38.94 | 16,300 | — | — |
| 2021-09-24 | $25.07 | $36.43 | 3,000 | — | — |
| 2021-09-23 | $24.85 | $36.11 | 13,100 | — | — |
| 2021-09-22 | $25.50 | $37.05 | 15,300 | — | — |
| 2021-09-21 | $24.25 | $35.24 | 3,500 | — | — |
| 2021-09-20 | $24.96 | $36.27 | 3,900 | — | — |
| 2021-09-17 | $25.53 | $37.10 | 6,200 | — | — |
| 2021-09-16 | $25.13 | $36.52 | 4,100 | — | — |
| 2021-09-15 | $25.26 | $36.71 | 16,800 | — | — |
| 2021-09-14 | $24.56 | $35.69 | 19,300 | — | — |
| 2021-09-13 | $24.16 | $35.11 | 6,100 | — | — |
| 2021-09-10 | $23.61 | $34.31 | 3,600 | — | — |
| 2021-09-09 | $24.04 | $34.93 | 1,900 | — | — |
| 2021-09-08 | $24.10 | $35.02 | 5,800 | — | — |
| 2021-09-07 | $24.29 | $35.30 | 11,600 | — | — |
| 2021-09-03 | $24.75 | $35.96 | 1,400 | — | — |
| 2021-09-02 | $25.21 | $36.63 | 2,600 | — | — |
| 2021-09-01 | $25.20 | $36.62 | 5,200 | — | — |
| 2021-08-31 | $24.90 | $36.18 | 3,500 | — | — |
| 2021-08-30 | $24.09 | $35.01 | 5,300 | — | — |
| 2021-08-27 | $24.34 | $35.37 | 5,300 | — | — |
| 2021-08-26 | $24.20 | $35.17 | 18,100 | — | — |
| 2021-08-25 | $23.87 | $34.69 | 6,800 | — | — |
| 2021-08-24 | $24.01 | $34.89 | 17,200 | — | — |
| 2021-08-23 | $24.32 | $35.34 | 12,600 | — | — |
| 2021-08-20 | $24.90 | $36.18 | 40,100 | — | — |
| 2021-08-19 | $25.02 | $36.36 | 123,200 | — | — |
| 2021-08-18 | $26.47 | $38.46 | 22,100 | — | — |
| 2021-08-17 | $24.50 | $35.60 | 18,200 | — | — |
| 2021-08-16 | $24.00 | $34.87 | 19,900 | — | — |
| 2021-08-13 | $25.37 | $36.87 | 9,100 | — | — |
| 2021-08-12 | $26.41 | $38.38 | 18,300 | — | — |
| 2021-08-11 | $28.85 | $41.92 | 9,400 | — | — |
| 2021-08-10 | $30.01 | $43.61 | 5,300 | — | — |
| 2021-08-09 | $29.60 | $43.01 | 12,200 | — | — |
| 2021-08-06 | $29.50 | $42.87 | 9,800 | — | — |
| 2021-08-05 | $29.30 | $42.58 | 800 | — | — |
| 2021-08-04 | $30.00 | $43.59 | 600 | — | — |
| 2021-08-03 | $29.99 | $43.58 | 1,300 | — | — |
| 2021-08-02 | $29.07 | $42.24 | 5,700 | — | — |
| 2021-07-30 | $31.40 | $45.63 | 3,600 | — | — |
| 2021-07-29 | $29.50 | $42.87 | 0 | — | — |
| 2021-07-28 | $29.50 | $42.87 | 3,700 | — | — |
| 2021-07-27 | $29.88 | $43.42 | 1,000 | — | — |
| 2021-07-26 | $30.05 | $43.67 | 1,500 | — | — |
| 2021-07-23 | $30.40 | $44.17 | 1,000 | — | — |
| 2021-07-22 | $29.88 | $43.42 | 1,200 | — | — |
| 2021-07-21 | $31.37 | $45.58 | 7,200 | — | — |
| 2021-07-20 | $30.12 | $43.77 | 6,900 | — | — |
| 2021-07-19 | $28.77 | $41.81 | 8,600 | — | — |
| 2021-07-16 | $30.73 | $44.65 | 5,600 | — | — |
| 2021-07-15 | $31.89 | $46.34 | 13,500 | — | — |
| 2021-07-14 | $32.65 | $47.44 | 3,400 | — | — |
| 2021-07-13 | $33.00 | $47.95 | 4,600 | — | — |
| 2021-07-12 | $33.01 | $47.97 | 25,400 | — | — |
| 2021-07-09 | $35.99 | $52.30 | 7,600 | — | — |
| 2021-07-08 | $35.39 | $51.43 | 20,800 | — | — |
| 2021-07-07 | $40.80 | $59.29 | 29,500 | — | — |
| 2021-07-06 | $41.08 | $59.69 | 11,700 | — | — |
| 2021-07-02 | $40.20 | $58.42 | 4,200 | — | — |
| 2021-07-01 | $40.50 | $58.85 | 8,500 | — | — |
| 2021-06-30 | $40.31 | $58.58 | 9,800 | — | — |
| 2021-06-29 | $39.90 | $57.98 | 25,300 | — | — |
| 2021-06-28 | $37.58 | $54.61 | 36,200 | — | — |
| 2021-06-25 | $37.00 | $53.77 | 20,100 | — | — |
| 2021-06-24 | $34.82 | $50.60 | 600 | — | — |
| 2021-06-23 | $33.95 | $49.33 | 3,900 | — | — |
| 2021-06-22 | $34.80 | $50.57 | 6,000 | — | — |
| 2021-06-21 | $33.43 | $48.58 | 9,800 | — | — |
| 2021-06-18 | $32.83 | $47.71 | 12,900 | — | — |
| 2021-06-17 | $35.71 | $51.89 | 1,100 | — | — |
| 2021-06-16 | $35.40 | $51.44 | 9,800 | — | — |
| 2021-06-15 | $37.00 | $53.77 | 6,000 | — | — |
| 2021-06-14 | $34.08 | $49.52 | 3,500 | — | — |
| 2021-06-11 | $34.50 | $50.13 | 4,900 | — | — |
| 2021-06-10 | $34.25 | $49.77 | 10,600 | — | — |
| 2021-06-09 | $36.24 | $52.66 | 3,500 | — | — |
| 2021-06-08 | $36.52 | $53.07 | 18,700 | — | — |
| 2021-06-07 | $35.73 | $51.92 | 16,000 | — | — |
| 2021-06-04 | $35.50 | $51.59 | 53,300 | — | — |
| 2021-06-03 | $29.61 | $43.03 | 11,000 | — | — |
| 2021-06-02 | $28.42 | $41.30 | 9,200 | — | — |
| 2021-06-01 | $29.60 | $43.01 | 17,500 | — | — |
| 2021-05-28 | $28.46 | $41.36 | 29,900 | — | — |
| 2021-05-27 | $25.30 | $36.76 | 90,000 | — | — |
| 2021-05-26 | $32.80 | $47.66 | 100,500 | — | — |
| 2021-05-25 | $34.90 | $50.71 | 1,544,400 | — | — |
| 2021-05-24 | $24.82 | $36.07 | 0 | — | — |
| 2021-05-21 | $24.82 | $36.07 | 700 | — | — |
| 2021-05-20 | $24.05 | $34.95 | 500 | — | — |
| 2021-05-19 | $23.48 | $34.12 | 200 | — | — |
| 2021-05-18 | $23.00 | $33.42 | 0 | — | — |
| 2021-05-17 | $23.00 | $33.42 | 0 | — | — |
| 2021-05-14 | $23.00 | $33.42 | 500 | — | — |
| 2021-05-13 | $22.55 | $32.77 | 4,700 | — | — |
| 2021-05-12 | $22.77 | $33.09 | 1,000 | — | — |
| 2021-05-11 | $22.63 | $32.88 | 500 | — | — |
| 2021-05-10 | $23.80 | $34.58 | 1,400 | — | — |
| 2021-05-07 | $23.82 | $34.61 | 2,100 | — | — |
| 2021-05-06 | $23.82 | $34.61 | 600 | — | — |
| 2021-05-05 | $24.09 | $35.01 | 3,300 | — | — |
| 2021-05-04 | $24.53 | $35.64 | 0 | — | — |
| 2021-05-03 | $24.53 | $35.64 | 1,000 | — | — |
| 2021-04-30 | $24.50 | $35.60 | 0 | — | — |
| 2021-04-29 | $24.50 | $35.60 | 0 | — | — |
| 2021-04-28 | $24.50 | $35.60 | 100 | — | — |
| 2021-04-27 | $24.90 | $36.18 | 700 | — | — |
| 2021-04-26 | $24.12 | $35.05 | 0 | — | — |
| 2021-04-23 | $24.12 | $35.05 | 0 | — | — |
| 2021-04-22 | $24.12 | $35.05 | 0 | — | — |
| 2021-04-21 | $24.12 | $35.05 | 1,700 | — | — |
| 2021-04-20 | $24.71 | $35.91 | 900 | — | — |
| 2021-04-19 | $25.24 | $36.68 | 300 | — | — |
| 2021-04-16 | $24.30 | $35.31 | 0 | — | — |
| 2021-04-15 | $24.30 | $35.31 | 0 | — | — |
| 2021-04-14 | $24.30 | $35.31 | 200 | — | — |
| 2021-04-13 | $25.40 | $36.91 | 500 | — | — |
| 2021-04-12 | $25.42 | $36.94 | 2,300 | — | — |
| 2021-04-09 | $24.51 | $35.62 | 4,700 | — | — |
| 2021-04-08 | $24.74 | $35.95 | 1,300 | — | — |
| 2021-04-07 | $24.00 | $34.87 | 0 | — | — |
| 2021-04-06 | $24.00 | $34.87 | 900 | — | — |
| 2021-04-05 | $23.77 | $34.54 | 0 | — | — |
| 2021-04-01 | $23.77 | $34.54 | 400 | — | — |
| 2021-03-31 | $23.75 | $34.51 | 300 | — | — |
| 2021-03-30 | $23.66 | $34.38 | 300 | — | — |
| 2021-03-29 | $23.64 | $34.35 | 600 | — | — |
| 2021-03-26 | $23.75 | $34.51 | 600 | — | — |
| 2021-03-25 | $23.92 | $34.76 | 0 | — | — |
| 2021-03-24 | $23.92 | $34.76 | 0 | — | — |
| 2021-03-23 | $23.92 | $34.76 | 700 | — | — |
| 2021-03-22 | $23.83 | $34.63 | 700 | — | — |
| 2021-03-19 | $24.00 | $34.87 | 700 | — | — |
| 2021-03-18 | $24.26 | $35.25 | 300 | — | — |
| 2021-03-17 | $24.50 | $35.60 | 900 | — | — |
| 2021-03-16 | $24.84 | $36.10 | 600 | — | — |
| 2021-03-15 | $24.50 | $35.60 | 3,500 | — | — |
| 2021-03-12 | $23.83 | $34.63 | 400 | — | — |
| 2021-03-11 | $24.48 | $35.57 | 500 | — | — |
| 2021-03-10 | $23.91 | $34.74 | 500 | — | — |
| 2021-03-09 | $24.53 | $35.64 | 400 | — | — |
| 2021-03-08 | $24.50 | $35.60 | 2,000 | — | — |
| 2021-03-05 | $24.94 | $36.24 | 300 | — | — |
| 2021-03-04 | $24.02 | $34.90 | 600 | — | — |
| 2021-03-03 | $25.37 | $36.87 | 500 | — | — |
| 2021-03-02 | $25.49 | $37.04 | 500 | — | — |
| 2021-03-01 | $24.88 | $36.15 | 1,500 | — | — |
| 2021-02-26 | $24.00 | $34.87 | 1,900 | — | — |
| 2021-02-25 | $24.50 | $35.60 | 0 | — | — |
| 2021-02-24 | $24.50 | $35.60 | 0 | — | — |
| 2021-02-23 | $24.50 | $35.60 | 7,700 | — | — |
| 2021-02-22 | $24.87 | $36.14 | 0 | — | — |
| 2021-02-19 | $24.87 | $36.14 | 200 | — | — |
| 2021-02-18 | $24.70 | $35.89 | 1,700 | — | — |
| 2021-02-17 | $25.26 | $36.71 | 1,100 | — | — |
| 2021-02-16 | $26.50 | $38.51 | 1,500 | — | — |
| 2021-02-12 | $26.28 | $38.19 | 2,800 | — | — |
| 2021-02-11 | $26.09 | $37.91 | 0 | — | — |
| 2021-02-10 | $26.09 | $37.91 | 1,300 | — | — |
| 2021-02-09 | $26.48 | $38.48 | 3,600 | — | — |
| 2021-02-08 | $24.35 | $35.38 | 0 | — | — |
| 2021-02-05 | $24.35 | $35.38 | 0 | — | — |
| 2021-02-04 | $24.35 | $35.38 | 800 | — | — |
| 2021-02-03 | $24.25 | $35.24 | 500 | — | — |
| 2021-02-02 | $22.65 | $32.91 | 800 | — | — |
| 2021-02-01 | $24.50 | $35.60 | 400 | — | — |
| 2021-01-29 | $23.37 | $33.96 | 3,700 | — | — |
| 2021-01-28 | $22.70 | $32.99 | 4,100 | — | — |
| 2021-01-27 | $22.42 | $32.58 | 2,000 | — | — |
| 2021-01-26 | $22.35 | $32.48 | 1,300 | — | — |
| 2021-01-25 | $21.65 | $31.46 | 0 | — | — |
| 2021-01-22 | $21.65 | $31.46 | 400 | — | — |
| 2021-01-21 | $22.38 | $32.52 | 300 | — | — |
| 2021-01-20 | $23.51 | $34.16 | 10,200 | — | — |
| 2021-01-19 | $22.13 | $32.16 | 2,500 | — | — |
| 2021-01-15 | $21.29 | $30.94 | 900 | — | — |
| 2021-01-14 | $20.80 | $30.22 | 0 | — | — |
| 2021-01-13 | $20.80 | $30.22 | 3,300 | — | — |
| 2021-01-12 | $19.65 | $28.55 | 0 | — | — |
| 2021-01-11 | $19.65 | $28.55 | 600 | — | — |
| 2021-01-08 | $19.69 | $28.61 | 0 | — | — |
| 2021-01-07 | $19.69 | $28.61 | 1,300 | — | — |
| 2021-01-06 | $19.01 | $27.62 | 1,500 | — | — |
| 2021-01-05 | $18.60 | $27.03 | 4,700 | — | — |
| 2021-01-04 | $19.76 | $28.71 | 0 | — | — |