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
- 1997-09-23 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 | $28.93 | $67.15 | 15,700 | — | — |
| 2021-12-30 | $28.38 | $65.87 | 36,500 | — | — |
| 2021-12-29 | $29.56 | $68.61 | 11,500 | — | — |
| 2021-12-28 | $29.34 | $68.10 | 16,300 | — | — |
| 2021-12-27 | $29.69 | $68.91 | 6,900 | — | — |
| 2021-12-23 | $29.24 | $67.87 | 16,300 | — | — |
| 2021-12-22 | $28.93 | $67.15 | 16,200 | — | — |
| 2021-12-21 | $28.52 | $66.20 | 21,400 | — | — |
| 2021-12-20 | $28.11 | $65.25 | 19,700 | — | — |
| 2021-12-17 | $28.87 | $67.01 | 68,500 | — | — |
| 2021-12-16 | $28.31 | $65.71 | 56,100 | — | — |
| 2021-12-15 | $27.82 | $64.57 | 48,200 | — | — |
| 2021-12-14 | $27.23 | $63.20 | 75,400 | — | — |
| 2021-12-13 | $28.70 | $66.61 | 34,500 | — | — |
| 2021-12-10 | $28.61 | $66.41 | 15,300 | — | — |
| 2021-12-09 | $29.11 | $67.57 | 12,900 | — | — |
| 2021-12-08 | $29.32 | $68.05 | 9,800 | — | — |
| 2021-12-07 | $29.34 | $68.10 | 10,700 | — | — |
| 2021-12-06 | $29.39 | $68.22 | 24,400 | — | — |
| 2021-12-03 | $29.40 | $68.24 | 17,200 | — | — |
| 2021-12-02 | $29.47 | $68.40 | 17,500 | — | — |
| 2021-12-01 | $28.84 | $66.94 | 19,600 | — | — |
| 2021-11-30 | $28.57 | $66.31 | 17,300 | — | — |
| 2021-11-29 | $29.04 | $67.40 | 18,700 | — | — |
| 2021-11-26 | $29.69 | $68.91 | 14,800 | — | — |
| 2021-11-24 | $31.37 | $72.81 | 8,000 | — | — |
| 2021-11-23 | $31.35 | $72.77 | 17,500 | — | — |
| 2021-11-22 | $30.13 | $69.93 | 31,400 | — | — |
| 2021-11-19 | $30.54 | $70.89 | 9,900 | — | — |
| 2021-11-18 | $30.99 | $71.93 | 18,300 | — | — |
| 2021-11-17 | $30.79 | $71.47 | 10,800 | — | — |
| 2021-11-16 | $31.29 | $72.63 | 9,300 | — | — |
| 2021-11-15 | $31.84 | $73.35 | 11,900 | — | — |
| 2021-11-12 | $32.20 | $74.17 | 17,600 | — | — |
| 2021-11-11 | $32.64 | $75.19 | 19,700 | — | — |
| 2021-11-10 | $31.63 | $72.86 | 15,400 | — | — |
| 2021-11-09 | $31.13 | $71.71 | 14,700 | — | — |
| 2021-11-08 | $31.73 | $73.09 | 11,000 | — | — |
| 2021-11-05 | $31.57 | $72.72 | 31,700 | — | — |
| 2021-11-04 | $30.54 | $70.35 | 10,200 | — | — |
| 2021-11-03 | $30.62 | $70.54 | 24,700 | — | — |
| 2021-11-02 | $30.20 | $69.57 | 10,800 | — | — |
| 2021-11-01 | $30.48 | $70.21 | 21,800 | — | — |
| 2021-10-29 | $29.70 | $68.42 | 22,800 | — | — |
| 2021-10-28 | $29.27 | $67.43 | 7,400 | — | — |
| 2021-10-27 | $29.09 | $67.01 | 18,400 | — | — |
| 2021-10-26 | $29.58 | $68.14 | 13,300 | — | — |
| 2021-10-25 | $30.00 | $69.11 | 19,500 | — | — |
| 2021-10-22 | $29.34 | $67.59 | 16,000 | — | — |
| 2021-10-21 | $28.40 | $65.42 | 13,000 | — | — |
| 2021-10-20 | $28.67 | $66.04 | 20,500 | — | — |
| 2021-10-19 | $28.15 | $64.85 | 14,100 | — | — |
| 2021-10-18 | $28.11 | $64.75 | 10,800 | — | — |
| 2021-10-15 | $28.46 | $65.56 | 27,200 | — | — |
| 2021-10-14 | $28.52 | $65.70 | 18,200 | — | — |
| 2021-10-13 | $28.17 | $64.89 | 11,400 | — | — |
| 2021-10-12 | $28.42 | $65.47 | 10,800 | — | — |
| 2021-10-11 | $28.31 | $65.21 | 8,500 | — | — |
| 2021-10-08 | $28.70 | $66.11 | 8,300 | — | — |
| 2021-10-07 | $28.90 | $66.57 | 25,500 | — | — |
| 2021-10-06 | $28.41 | $65.44 | 10,800 | — | — |
| 2021-10-05 | $28.79 | $66.32 | 8,800 | — | — |
| 2021-10-04 | $28.61 | $65.91 | 20,500 | — | — |
| 2021-10-01 | $28.31 | $65.21 | 23,100 | — | — |
| 2021-09-30 | $28.05 | $64.62 | 30,100 | — | — |
| 2021-09-29 | $28.46 | $65.56 | 8,000 | — | — |
| 2021-09-28 | $28.26 | $65.10 | 43,800 | — | — |
| 2021-09-27 | $28.46 | $65.56 | 35,600 | — | — |
| 2021-09-24 | $27.46 | $63.26 | 17,300 | — | — |
| 2021-09-23 | $27.01 | $62.22 | 14,200 | — | — |
| 2021-09-22 | $26.30 | $60.58 | 15,100 | — | — |
| 2021-09-21 | $26.13 | $60.19 | 17,600 | — | — |
| 2021-09-20 | $26.09 | $60.10 | 27,700 | — | — |
| 2021-09-17 | $26.64 | $61.37 | 129,400 | — | — |
| 2021-09-16 | $26.11 | $60.15 | 23,000 | — | — |
| 2021-09-15 | $26.28 | $60.54 | 29,700 | — | — |
| 2021-09-14 | $25.52 | $58.79 | 24,600 | — | — |
| 2021-09-13 | $25.91 | $59.69 | 22,600 | — | — |
| 2021-09-10 | $25.81 | $59.46 | 19,900 | — | — |
| 2021-09-09 | $26.08 | $60.08 | 31,200 | — | — |
| 2021-09-08 | $26.52 | $61.09 | 20,400 | — | — |
| 2021-09-07 | $26.95 | $62.08 | 18,500 | — | — |
| 2021-09-03 | $27.03 | $62.27 | 10,200 | — | — |
| 2021-09-02 | $27.36 | $63.03 | 9,800 | — | — |
| 2021-09-01 | $27.39 | $63.09 | 14,400 | — | — |
| 2021-08-31 | $27.40 | $63.12 | 8,700 | — | — |
| 2021-08-30 | $27.21 | $62.68 | 16,100 | — | — |
| 2021-08-27 | $28.00 | $64.50 | 21,200 | — | — |
| 2021-08-26 | $27.14 | $62.52 | 32,200 | — | — |
| 2021-08-25 | $27.34 | $62.98 | 16,900 | — | — |
| 2021-08-24 | $27.46 | $63.26 | 19,100 | — | — |
| 2021-08-23 | $27.41 | $63.14 | 21,600 | — | — |
| 2021-08-20 | $26.69 | $61.48 | 94,400 | — | — |
| 2021-08-19 | $27.00 | $62.20 | 24,200 | — | — |
| 2021-08-18 | $27.07 | $62.36 | 21,300 | — | — |
| 2021-08-17 | $27.32 | $62.93 | 17,700 | — | — |
| 2021-08-16 | $27.62 | $63.62 | 38,400 | — | — |
| 2021-08-13 | $28.41 | $64.89 | 13,200 | — | — |
| 2021-08-12 | $28.66 | $65.46 | 22,300 | — | — |
| 2021-08-11 | $28.73 | $65.62 | 21,300 | — | — |
| 2021-08-10 | $28.38 | $64.82 | 39,800 | — | — |
| 2021-08-09 | $28.14 | $64.27 | 28,900 | — | — |
| 2021-08-06 | $28.52 | $65.14 | 25,500 | — | — |
| 2021-08-05 | $28.33 | $64.71 | 16,800 | — | — |
| 2021-08-04 | $27.80 | $63.50 | 19,900 | — | — |
| 2021-08-03 | $28.26 | $64.55 | 27,200 | — | — |
| 2021-08-02 | $27.89 | $63.70 | 27,300 | — | — |
| 2021-07-30 | $28.64 | $65.42 | 30,700 | — | — |
| 2021-07-29 | $29.33 | $66.99 | 16,500 | — | — |
| 2021-07-28 | $29.12 | $66.51 | 15,500 | — | — |
| 2021-07-27 | $29.08 | $66.42 | 14,100 | — | — |
| 2021-07-26 | $29.25 | $66.81 | 14,100 | — | — |
| 2021-07-23 | $29.00 | $66.24 | 20,900 | — | — |
| 2021-07-22 | $28.72 | $65.60 | 31,200 | — | — |
| 2021-07-21 | $28.12 | $64.23 | 29,700 | — | — |
| 2021-07-20 | $27.57 | $62.97 | 59,700 | — | — |
| 2021-07-19 | $27.25 | $62.24 | 43,400 | — | — |
| 2021-07-16 | $27.98 | $63.91 | 34,600 | — | — |
| 2021-07-15 | $28.00 | $63.95 | 22,400 | — | — |
| 2021-07-14 | $27.72 | $63.32 | 28,500 | — | — |
| 2021-07-13 | $27.65 | $63.16 | 48,800 | — | — |
| 2021-07-12 | $27.91 | $63.75 | 34,400 | — | — |
| 2021-07-09 | $28.13 | $64.25 | 19,100 | — | — |
| 2021-07-08 | $27.49 | $62.79 | 44,800 | — | — |
| 2021-07-07 | $28.39 | $64.85 | 68,000 | — | — |
| 2021-07-06 | $28.31 | $64.66 | 58,700 | — | — |
| 2021-07-02 | $28.89 | $65.99 | 40,800 | — | — |
| 2021-07-01 | $28.75 | $65.67 | 24,200 | — | — |
| 2021-06-30 | $28.62 | $65.37 | 62,300 | — | — |
| 2021-06-29 | $28.48 | $65.05 | 41,800 | — | — |
| 2021-06-28 | $28.25 | $64.53 | 82,700 | — | — |
| 2021-06-25 | $27.36 | $62.49 | 700,100 | — | — |
| 2021-06-24 | $27.07 | $61.83 | 76,100 | — | — |
| 2021-06-23 | $26.58 | $60.71 | 77,500 | — | — |
| 2021-06-22 | $25.88 | $59.11 | 80,100 | — | — |
| 2021-06-21 | $26.75 | $61.10 | 89,400 | — | — |
| 2021-06-18 | $25.71 | $58.72 | 168,900 | — | — |
| 2021-06-17 | $27.49 | $62.79 | 72,200 | — | — |
| 2021-06-16 | $29.93 | $68.36 | 30,300 | — | — |
| 2021-06-15 | $29.67 | $67.77 | 19,300 | — | — |
| 2021-06-14 | $29.16 | $66.60 | 21,200 | — | — |
| 2021-06-11 | $29.38 | $67.11 | 21,800 | — | — |
| 2021-06-10 | $28.93 | $66.08 | 27,400 | — | — |
| 2021-06-09 | $30.02 | $68.57 | 22,200 | — | — |
| 2021-06-08 | $30.30 | $69.21 | 17,000 | — | — |
| 2021-06-07 | $30.42 | $69.48 | 14,600 | — | — |
| 2021-06-04 | $29.97 | $68.45 | 16,300 | — | — |
| 2021-06-03 | $30.32 | $69.25 | 19,000 | — | — |
| 2021-06-02 | $30.16 | $68.89 | 27,000 | — | — |
| 2021-06-01 | $30.92 | $70.62 | 17,100 | — | — |
| 2021-05-28 | $30.44 | $69.53 | 11,500 | — | — |
| 2021-05-27 | $30.45 | $69.55 | 62,000 | — | — |
| 2021-05-26 | $30.15 | $68.87 | 15,700 | — | — |
| 2021-05-25 | $29.77 | $68.00 | 25,600 | — | — |
| 2021-05-24 | $30.91 | $70.60 | 26,800 | — | — |
| 2021-05-21 | $31.05 | $70.92 | 17,800 | — | — |
| 2021-05-20 | $30.73 | $70.19 | 45,500 | — | — |
| 2021-05-19 | $30.00 | $68.52 | 28,600 | — | — |
| 2021-05-18 | $29.81 | $68.09 | 26,900 | — | — |
| 2021-05-17 | $30.11 | $68.77 | 14,700 | — | — |
| 2021-05-14 | $30.40 | $68.89 | 21,000 | — | — |
| 2021-05-13 | $29.37 | $66.55 | 20,900 | — | — |
| 2021-05-12 | $28.48 | $64.54 | 36,300 | — | — |
| 2021-05-11 | $28.60 | $64.81 | 18,300 | — | — |
| 2021-05-10 | $28.95 | $65.60 | 22,800 | — | — |
| 2021-05-07 | $29.59 | $67.05 | 9,700 | — | — |
| 2021-05-06 | $28.81 | $65.29 | 18,600 | — | — |
| 2021-05-05 | $28.78 | $65.22 | 12,500 | — | — |
| 2021-05-04 | $29.05 | $65.83 | 18,100 | — | — |
| 2021-05-03 | $29.52 | $66.89 | 16,800 | — | — |
| 2021-04-30 | $28.66 | $64.95 | 34,400 | — | — |
| 2021-04-29 | $29.13 | $66.01 | 14,100 | — | — |
| 2021-04-28 | $28.80 | $65.26 | 21,700 | — | — |
| 2021-04-27 | $29.48 | $66.80 | 24,900 | — | — |
| 2021-04-26 | $29.71 | $67.33 | 15,200 | — | — |
| 2021-04-23 | $29.48 | $66.80 | 20,000 | — | — |
| 2021-04-22 | $29.10 | $65.94 | 21,800 | — | — |
| 2021-04-21 | $30.05 | $68.10 | 9,900 | — | — |
| 2021-04-20 | $29.09 | $65.92 | 13,700 | — | — |
| 2021-04-19 | $30.41 | $68.91 | 17,800 | — | — |
| 2021-04-16 | $31.03 | $70.32 | 15,700 | — | — |
| 2021-04-15 | $30.83 | $69.86 | 34,000 | — | — |
| 2021-04-14 | $31.00 | $70.25 | 16,400 | — | — |
| 2021-04-13 | $30.57 | $69.27 | 29,600 | — | — |
| 2021-04-12 | $31.30 | $70.93 | 39,100 | — | — |
| 2021-04-09 | $30.59 | $69.32 | 23,000 | — | — |
| 2021-04-08 | $30.32 | $68.71 | 19,900 | — | — |
| 2021-04-07 | $30.47 | $69.05 | 33,700 | — | — |
| 2021-04-06 | $30.82 | $69.84 | 38,000 | — | — |
| 2021-04-05 | $30.49 | $69.09 | 38,000 | — | — |
| 2021-04-01 | $29.77 | $67.46 | 23,300 | — | — |
| 2021-03-31 | $29.42 | $66.67 | 57,000 | — | — |
| 2021-03-30 | $29.57 | $67.01 | 32,800 | — | — |
| 2021-03-29 | $28.74 | $65.13 | 30,200 | — | — |
| 2021-03-26 | $28.95 | $65.60 | 13,400 | — | — |
| 2021-03-25 | $28.58 | $64.76 | 29,300 | — | — |
| 2021-03-24 | $27.50 | $62.32 | 22,400 | — | — |
| 2021-03-23 | $27.78 | $62.95 | 22,900 | — | — |
| 2021-03-22 | $28.56 | $64.72 | 40,600 | — | — |
| 2021-03-19 | $29.10 | $65.94 | 170,800 | — | — |
| 2021-03-18 | $29.92 | $67.80 | 29,000 | — | — |
| 2021-03-17 | $29.48 | $66.80 | 39,600 | — | — |
| 2021-03-16 | $29.78 | $67.48 | 23,600 | — | — |
| 2021-03-15 | $30.34 | $68.75 | 35,300 | — | — |
| 2021-03-12 | $31.23 | $70.77 | 18,300 | — | — |
| 2021-03-11 | $31.23 | $70.77 | 31,300 | — | — |
| 2021-03-10 | $31.58 | $71.56 | 32,300 | — | — |
| 2021-03-09 | $30.92 | $70.07 | 38,600 | — | — |
| 2021-03-08 | $32.15 | $72.85 | 48,900 | — | — |
| 2021-03-05 | $31.15 | $70.59 | 97,800 | — | — |
| 2021-03-04 | $29.64 | $67.17 | 63,500 | — | — |
| 2021-03-03 | $29.00 | $65.72 | 50,400 | — | — |
| 2021-03-02 | $28.00 | $63.45 | 29,200 | — | — |
| 2021-03-01 | $28.59 | $64.79 | 33,600 | — | — |
| 2021-02-26 | $27.99 | $63.43 | 56,800 | — | — |
| 2021-02-25 | $28.00 | $63.45 | 60,300 | — | — |
| 2021-02-24 | $28.23 | $63.97 | 45,900 | — | — |
| 2021-02-23 | $26.51 | $60.07 | 38,100 | — | — |
| 2021-02-22 | $26.00 | $58.92 | 32,200 | — | — |
| 2021-02-19 | $25.24 | $57.20 | 33,400 | — | — |
| 2021-02-18 | $25.00 | $56.65 | 25,100 | — | — |
| 2021-02-17 | $25.00 | $56.65 | 32,300 | — | — |
| 2021-02-16 | $25.24 | $56.70 | 38,700 | — | — |
| 2021-02-12 | $24.77 | $55.64 | 27,800 | — | — |
| 2021-02-11 | $24.38 | $54.77 | 47,300 | — | — |
| 2021-02-10 | $24.47 | $54.97 | 27,300 | — | — |
| 2021-02-09 | $24.46 | $54.95 | 26,700 | — | — |
| 2021-02-08 | $24.14 | $54.23 | 25,000 | — | — |
| 2021-02-05 | $23.49 | $52.77 | 17,100 | — | — |
| 2021-02-04 | $23.69 | $53.22 | 25,900 | — | — |
| 2021-02-03 | $22.52 | $50.59 | 26,700 | — | — |
| 2021-02-02 | $22.48 | $50.50 | 29,600 | — | — |
| 2021-02-01 | $21.91 | $49.22 | 23,500 | — | — |
| 2021-01-29 | $21.51 | $48.32 | 55,300 | — | — |
| 2021-01-28 | $21.80 | $48.97 | 24,600 | — | — |
| 2021-01-27 | $21.78 | $48.92 | 41,900 | — | — |
| 2021-01-26 | $22.30 | $50.09 | 26,800 | — | — |
| 2021-01-25 | $22.95 | $51.55 | 13,400 | — | — |
| 2021-01-22 | $23.34 | $52.43 | 25,700 | — | — |
| 2021-01-21 | $22.40 | $50.32 | 38,100 | — | — |
| 2021-01-20 | $22.69 | $50.97 | 20,700 | — | — |
| 2021-01-19 | $22.82 | $51.26 | 19,800 | — | — |
| 2021-01-15 | $22.91 | $51.46 | 21,100 | — | — |
| 2021-01-14 | $23.56 | $52.92 | 23,800 | — | — |
| 2021-01-13 | $22.76 | $51.13 | 19,500 | — | — |
| 2021-01-12 | $23.87 | $53.62 | 20,900 | — | — |
| 2021-01-11 | $22.85 | $51.33 | 47,400 | — | — |
| 2021-01-08 | $23.72 | $53.28 | 19,600 | — | — |
| 2021-01-07 | $24.19 | $54.34 | 20,500 | — | — |
| 2021-01-06 | $24.18 | $54.32 | 58,300 | — | — |
| 2021-01-05 | $22.63 | $50.83 | 21,700 | — | — |
| 2021-01-04 | $22.51 | $50.56 | 27,600 | — | — |