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
- 1990-06-27 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 | $27.10 | $29.90 | 122,400 | — | — |
| 2021-12-30 | $27.08 | $29.88 | 141,900 | — | — |
| 2021-12-29 | $27.35 | $30.18 | 155,400 | — | — |
| 2021-12-28 | $27.08 | $29.70 | 165,100 | — | — |
| 2021-12-27 | $26.99 | $29.60 | 92,400 | — | — |
| 2021-12-23 | $26.43 | $28.98 | 141,800 | — | — |
| 2021-12-22 | $26.02 | $28.54 | 152,700 | — | — |
| 2021-12-21 | $25.62 | $28.10 | 296,700 | — | — |
| 2021-12-20 | $24.45 | $26.81 | 250,300 | — | — |
| 2021-12-17 | $24.48 | $26.85 | 683,600 | — | — |
| 2021-12-16 | $24.82 | $27.22 | 249,400 | — | — |
| 2021-12-15 | $24.97 | $27.38 | 183,400 | — | — |
| 2021-12-14 | $24.78 | $27.18 | 170,700 | — | — |
| 2021-12-13 | $24.87 | $27.27 | 145,800 | — | — |
| 2021-12-10 | $25.14 | $27.57 | 156,000 | — | — |
| 2021-12-09 | $25.50 | $27.96 | 97,000 | — | — |
| 2021-12-08 | $25.78 | $28.27 | 85,500 | — | — |
| 2021-12-07 | $25.94 | $28.45 | 183,500 | — | — |
| 2021-12-06 | $25.61 | $28.09 | 164,400 | — | — |
| 2021-12-03 | $24.89 | $27.30 | 151,800 | — | — |
| 2021-12-02 | $25.05 | $27.47 | 148,600 | — | — |
| 2021-12-01 | $24.13 | $26.46 | 258,400 | — | — |
| 2021-11-30 | $23.58 | $25.86 | 295,800 | — | — |
| 2021-11-29 | $23.86 | $26.17 | 176,000 | — | — |
| 2021-11-26 | $24.14 | $26.47 | 115,500 | — | — |
| 2021-11-24 | $25.96 | $28.47 | 167,700 | — | — |
| 2021-11-23 | $26.04 | $28.56 | 222,000 | — | — |
| 2021-11-22 | $25.91 | $28.41 | 176,600 | — | — |
| 2021-11-19 | $26.03 | $28.55 | 231,700 | — | — |
| 2021-11-18 | $26.06 | $28.58 | 178,500 | — | — |
| 2021-11-17 | $26.04 | $28.56 | 168,500 | — | — |
| 2021-11-16 | $26.11 | $28.63 | 109,400 | — | — |
| 2021-11-15 | $26.08 | $28.60 | 195,500 | — | — |
| 2021-11-12 | $26.22 | $28.75 | 109,600 | — | — |
| 2021-11-11 | $26.04 | $28.56 | 125,900 | — | — |
| 2021-11-10 | $26.15 | $28.68 | 185,600 | — | — |
| 2021-11-09 | $26.07 | $28.59 | 135,000 | — | — |
| 2021-11-08 | $26.04 | $28.56 | 138,000 | — | — |
| 2021-11-05 | $26.17 | $28.70 | 207,300 | — | — |
| 2021-11-04 | $25.51 | $27.98 | 187,500 | — | — |
| 2021-11-03 | $25.14 | $27.57 | 143,300 | — | — |
| 2021-11-02 | $24.20 | $26.54 | 199,000 | — | — |
| 2021-11-01 | $24.00 | $26.32 | 224,700 | — | — |
| 2021-10-29 | $23.31 | $25.56 | 300,200 | — | — |
| 2021-10-28 | $23.19 | $25.43 | 422,400 | — | — |
| 2021-10-27 | $25.11 | $27.54 | 101,700 | — | — |
| 2021-10-26 | $25.64 | $28.12 | 115,000 | — | — |
| 2021-10-25 | $25.86 | $28.36 | 109,400 | — | — |
| 2021-10-22 | $25.30 | $27.75 | 83,400 | — | — |
| 2021-10-21 | $25.83 | $28.33 | 82,900 | — | — |
| 2021-10-20 | $25.67 | $28.15 | 92,600 | — | — |
| 2021-10-19 | $25.55 | $28.02 | 109,300 | — | — |
| 2021-10-18 | $25.55 | $28.02 | 85,100 | — | — |
| 2021-10-15 | $26.04 | $28.56 | 110,600 | — | — |
| 2021-10-14 | $26.39 | $28.94 | 108,800 | — | — |
| 2021-10-13 | $25.93 | $28.44 | 89,700 | — | — |
| 2021-10-12 | $26.14 | $28.67 | 80,900 | — | — |
| 2021-10-11 | $26.60 | $29.17 | 86,100 | — | — |
| 2021-10-08 | $26.92 | $29.52 | 69,500 | — | — |
| 2021-10-07 | $27.06 | $29.68 | 132,600 | — | — |
| 2021-10-06 | $26.80 | $29.39 | 131,400 | — | — |
| 2021-10-05 | $27.11 | $29.73 | 227,100 | — | — |
| 2021-10-04 | $27.06 | $29.68 | 147,500 | — | — |
| 2021-10-01 | $27.29 | $29.93 | 164,200 | — | — |
| 2021-09-30 | $26.71 | $29.29 | 112,500 | — | — |
| 2021-09-29 | $27.12 | $29.74 | 86,400 | — | — |
| 2021-09-28 | $27.61 | $30.10 | 112,400 | — | — |
| 2021-09-27 | $27.96 | $30.48 | 97,700 | — | — |
| 2021-09-24 | $27.70 | $30.20 | 96,700 | — | — |
| 2021-09-23 | $27.56 | $30.04 | 127,700 | — | — |
| 2021-09-22 | $26.99 | $29.42 | 151,100 | — | — |
| 2021-09-21 | $26.44 | $28.82 | 108,700 | — | — |
| 2021-09-20 | $26.58 | $28.98 | 226,100 | — | — |
| 2021-09-17 | $27.06 | $29.50 | 707,400 | — | — |
| 2021-09-16 | $27.23 | $29.68 | 190,300 | — | — |
| 2021-09-15 | $27.27 | $29.73 | 245,400 | — | — |
| 2021-09-14 | $27.25 | $29.71 | 293,600 | — | — |
| 2021-09-13 | $28.10 | $30.63 | 225,600 | — | — |
| 2021-09-10 | $27.61 | $30.10 | 201,100 | — | — |
| 2021-09-09 | $27.40 | $29.87 | 220,300 | — | — |
| 2021-09-08 | $27.35 | $29.81 | 222,800 | — | — |
| 2021-09-07 | $27.79 | $30.29 | 187,600 | — | — |
| 2021-09-03 | $27.28 | $29.74 | 182,400 | — | — |
| 2021-09-02 | $27.07 | $29.51 | 136,200 | — | — |
| 2021-09-01 | $26.98 | $29.41 | 132,100 | — | — |
| 2021-08-31 | $27.03 | $29.47 | 344,800 | — | — |
| 2021-08-30 | $27.08 | $29.52 | 114,800 | — | — |
| 2021-08-27 | $26.93 | $29.36 | 237,200 | — | — |
| 2021-08-26 | $25.91 | $28.24 | 112,900 | — | — |
| 2021-08-25 | $25.99 | $28.33 | 106,000 | — | — |
| 2021-08-24 | $26.16 | $28.52 | 89,900 | — | — |
| 2021-08-23 | $25.84 | $28.17 | 129,800 | — | — |
| 2021-08-20 | $25.74 | $28.06 | 256,600 | — | — |
| 2021-08-19 | $25.16 | $27.43 | 181,200 | — | — |
| 2021-08-18 | $25.39 | $27.68 | 144,700 | — | — |
| 2021-08-17 | $25.45 | $27.74 | 107,300 | — | — |
| 2021-08-16 | $25.86 | $28.19 | 112,500 | — | — |
| 2021-08-13 | $25.89 | $28.22 | 115,900 | — | — |
| 2021-08-12 | $25.99 | $28.33 | 167,300 | — | — |
| 2021-08-11 | $26.21 | $28.57 | 89,700 | — | — |
| 2021-08-10 | $26.24 | $28.60 | 151,400 | — | — |
| 2021-08-09 | $26.37 | $28.75 | 150,900 | — | — |
| 2021-08-06 | $26.49 | $28.88 | 159,800 | — | — |
| 2021-08-05 | $26.09 | $28.44 | 91,200 | — | — |
| 2021-08-04 | $25.96 | $28.30 | 158,900 | — | — |
| 2021-08-03 | $26.34 | $28.71 | 274,800 | — | — |
| 2021-08-02 | $26.21 | $28.57 | 184,300 | — | — |
| 2021-07-30 | $26.40 | $28.78 | 128,400 | — | — |
| 2021-07-29 | $26.63 | $29.03 | 339,000 | — | — |
| 2021-07-28 | $25.24 | $27.51 | 141,700 | — | — |
| 2021-07-27 | $24.77 | $27.00 | 102,700 | — | — |
| 2021-07-26 | $25.14 | $27.41 | 119,100 | — | — |
| 2021-07-23 | $24.93 | $27.18 | 100,200 | — | — |
| 2021-07-22 | $24.83 | $27.07 | 85,100 | — | — |
| 2021-07-21 | $25.83 | $28.16 | 118,800 | — | — |
| 2021-07-20 | $25.41 | $27.70 | 259,200 | — | — |
| 2021-07-19 | $25.03 | $27.29 | 209,300 | — | — |
| 2021-07-16 | $25.43 | $27.72 | 110,400 | — | — |
| 2021-07-15 | $25.96 | $28.30 | 160,800 | — | — |
| 2021-07-14 | $26.47 | $28.86 | 150,400 | — | — |
| 2021-07-13 | $26.90 | $29.32 | 213,400 | — | — |
| 2021-07-12 | $27.21 | $29.66 | 136,600 | — | — |
| 2021-07-09 | $27.20 | $29.65 | 113,100 | — | — |
| 2021-07-08 | $26.74 | $29.15 | 217,900 | — | — |
| 2021-07-07 | $27.21 | $29.66 | 224,600 | — | — |
| 2021-07-06 | $27.34 | $29.80 | 345,100 | — | — |
| 2021-07-02 | $27.88 | $30.39 | 124,400 | — | — |
| 2021-07-01 | $28.54 | $31.11 | 124,400 | — | — |
| 2021-06-30 | $28.46 | $31.02 | 154,900 | — | — |
| 2021-06-29 | $28.61 | $31.19 | 96,900 | — | — |
| 2021-06-28 | $28.99 | $31.42 | 186,600 | — | — |
| 2021-06-25 | $28.86 | $31.28 | 479,300 | — | — |
| 2021-06-24 | $28.87 | $31.29 | 82,500 | — | — |
| 2021-06-23 | $28.51 | $30.90 | 102,300 | — | — |
| 2021-06-22 | $28.55 | $30.95 | 164,000 | — | — |
| 2021-06-21 | $28.80 | $31.22 | 228,900 | — | — |
| 2021-06-18 | $28.70 | $31.11 | 535,600 | — | — |
| 2021-06-17 | $29.14 | $31.58 | 235,500 | — | — |
| 2021-06-16 | $29.46 | $31.93 | 223,400 | — | — |
| 2021-06-15 | $29.92 | $32.43 | 185,600 | — | — |
| 2021-06-14 | $30.15 | $32.68 | 150,300 | — | — |
| 2021-06-11 | $30.52 | $33.08 | 104,200 | — | — |
| 2021-06-10 | $30.37 | $32.92 | 154,900 | — | — |
| 2021-06-09 | $30.56 | $33.12 | 180,000 | — | — |
| 2021-06-08 | $31.08 | $33.69 | 171,000 | — | — |
| 2021-06-07 | $30.96 | $33.56 | 185,400 | — | — |
| 2021-06-04 | $31.04 | $33.64 | 134,200 | — | — |
| 2021-06-03 | $30.63 | $33.20 | 252,200 | — | — |
| 2021-06-02 | $30.67 | $33.24 | 188,500 | — | — |
| 2021-06-01 | $30.79 | $33.37 | 240,900 | — | — |
| 2021-05-28 | $30.95 | $33.55 | 174,500 | — | — |
| 2021-05-27 | $31.33 | $33.96 | 387,800 | — | — |
| 2021-05-26 | $30.59 | $33.16 | 278,300 | — | — |
| 2021-05-25 | $30.23 | $32.77 | 293,300 | — | — |
| 2021-05-24 | $30.21 | $32.74 | 193,200 | — | — |
| 2021-05-21 | $30.22 | $32.76 | 610,800 | — | — |
| 2021-05-20 | $30.34 | $32.89 | 283,400 | — | — |
| 2021-05-19 | $30.54 | $33.10 | 327,300 | — | — |
| 2021-05-18 | $30.28 | $32.82 | 262,300 | — | — |
| 2021-05-17 | $30.31 | $32.85 | 358,000 | — | — |
| 2021-05-14 | $30.43 | $32.98 | 576,500 | — | — |
| 2021-05-13 | $29.59 | $32.07 | 712,500 | — | — |
| 2021-05-12 | $28.85 | $31.27 | 256,100 | — | — |
| 2021-05-11 | $29.45 | $31.92 | 255,200 | — | — |
| 2021-05-10 | $30.00 | $32.52 | 175,600 | — | — |
| 2021-05-07 | $30.82 | $33.41 | 178,000 | — | — |
| 2021-05-06 | $30.49 | $33.05 | 155,600 | — | — |
| 2021-05-05 | $30.00 | $32.52 | 264,800 | — | — |
| 2021-05-04 | $29.90 | $32.41 | 276,000 | — | — |
| 2021-05-03 | $30.95 | $33.55 | 384,600 | — | — |
| 2021-04-30 | $30.02 | $32.54 | 283,800 | — | — |
| 2021-04-29 | $30.26 | $32.80 | 231,700 | — | — |
| 2021-04-28 | $30.18 | $32.71 | 128,400 | — | — |
| 2021-04-27 | $30.23 | $32.77 | 136,900 | — | — |
| 2021-04-26 | $30.53 | $33.09 | 184,100 | — | — |
| 2021-04-23 | $30.41 | $32.96 | 144,600 | — | — |
| 2021-04-22 | $29.92 | $32.43 | 169,200 | — | — |
| 2021-04-21 | $29.96 | $32.47 | 168,500 | — | — |
| 2021-04-20 | $29.28 | $31.74 | 208,000 | — | — |
| 2021-04-19 | $30.25 | $32.79 | 230,000 | — | — |
| 2021-04-16 | $30.48 | $33.04 | 233,500 | — | — |
| 2021-04-15 | $30.15 | $32.68 | 184,800 | — | — |
| 2021-04-14 | $30.09 | $32.61 | 224,000 | — | — |
| 2021-04-13 | $30.15 | $32.68 | 243,300 | — | — |
| 2021-04-12 | $30.54 | $33.10 | 146,000 | — | — |
| 2021-04-09 | $30.90 | $33.49 | 191,900 | — | — |
| 2021-04-08 | $30.94 | $33.54 | 173,300 | — | — |
| 2021-04-07 | $30.86 | $33.45 | 142,600 | — | — |
| 2021-04-06 | $31.66 | $34.32 | 177,800 | — | — |
| 2021-04-05 | $32.21 | $34.91 | 227,500 | — | — |
| 2021-04-01 | $31.35 | $33.98 | 140,100 | — | — |
| 2021-03-31 | $30.92 | $33.51 | 296,100 | — | — |
| 2021-03-30 | $30.38 | $32.93 | 203,800 | — | — |
| 2021-03-29 | $29.55 | $31.86 | 173,700 | — | — |
| 2021-03-26 | $30.11 | $32.46 | 340,300 | — | — |
| 2021-03-25 | $29.28 | $31.56 | 197,700 | — | — |
| 2021-03-24 | $29.01 | $31.27 | 333,100 | — | — |
| 2021-03-23 | $29.03 | $31.30 | 239,400 | — | — |
| 2021-03-22 | $30.61 | $33.00 | 221,000 | — | — |
| 2021-03-19 | $30.69 | $33.08 | 836,100 | — | — |
| 2021-03-18 | $31.28 | $33.72 | 263,400 | — | — |
| 2021-03-17 | $31.90 | $34.39 | 221,100 | — | — |
| 2021-03-16 | $31.48 | $33.94 | 220,600 | — | — |
| 2021-03-15 | $32.06 | $34.56 | 176,000 | — | — |
| 2021-03-12 | $31.63 | $34.10 | 165,300 | — | — |
| 2021-03-11 | $31.50 | $33.96 | 163,600 | — | — |
| 2021-03-10 | $30.99 | $33.41 | 139,700 | — | — |
| 2021-03-09 | $30.49 | $32.87 | 272,800 | — | — |
| 2021-03-08 | $30.09 | $32.44 | 216,600 | — | — |
| 2021-03-05 | $29.79 | $32.11 | 284,800 | — | — |
| 2021-03-04 | $28.97 | $31.23 | 225,100 | — | — |
| 2021-03-03 | $29.50 | $31.80 | 294,200 | — | — |
| 2021-03-02 | $29.35 | $31.64 | 268,800 | — | — |
| 2021-03-01 | $29.72 | $32.04 | 354,100 | — | — |
| 2021-02-26 | $28.40 | $30.62 | 270,600 | — | — |
| 2021-02-25 | $27.96 | $30.14 | 232,300 | — | — |
| 2021-02-24 | $28.91 | $31.17 | 283,000 | — | — |
| 2021-02-23 | $27.96 | $30.14 | 272,500 | — | — |
| 2021-02-22 | $28.48 | $30.70 | 182,100 | — | — |
| 2021-02-19 | $28.60 | $30.83 | 199,000 | — | — |
| 2021-02-18 | $27.78 | $29.95 | 130,900 | — | — |
| 2021-02-17 | $27.86 | $30.03 | 230,200 | — | — |
| 2021-02-16 | $28.04 | $30.23 | 591,300 | — | — |
| 2021-02-12 | $27.84 | $30.01 | 267,800 | — | — |
| 2021-02-11 | $27.86 | $30.03 | 166,200 | — | — |
| 2021-02-10 | $27.66 | $29.82 | 132,900 | — | — |
| 2021-02-09 | $28.02 | $30.21 | 158,600 | — | — |
| 2021-02-08 | $28.18 | $30.38 | 155,100 | — | — |
| 2021-02-05 | $27.51 | $29.66 | 228,100 | — | — |
| 2021-02-04 | $27.60 | $29.75 | 151,900 | — | — |
| 2021-02-03 | $27.00 | $29.11 | 167,000 | — | — |
| 2021-02-02 | $27.09 | $29.20 | 169,500 | — | — |
| 2021-02-01 | $26.51 | $28.58 | 209,300 | — | — |
| 2021-01-29 | $25.33 | $27.31 | 283,100 | — | — |
| 2021-01-28 | $25.37 | $27.35 | 214,200 | — | — |
| 2021-01-27 | $25.17 | $27.13 | 223,500 | — | — |
| 2021-01-26 | $25.99 | $28.02 | 89,300 | — | — |
| 2021-01-25 | $26.98 | $29.09 | 129,500 | — | — |
| 2021-01-22 | $27.10 | $29.21 | 189,200 | — | — |
| 2021-01-21 | $26.92 | $29.02 | 155,600 | — | — |
| 2021-01-20 | $27.31 | $29.44 | 172,400 | — | — |
| 2021-01-19 | $27.27 | $29.40 | 136,200 | — | — |
| 2021-01-15 | $27.38 | $29.52 | 116,600 | — | — |
| 2021-01-14 | $28.08 | $30.27 | 192,000 | — | — |
| 2021-01-13 | $27.60 | $29.75 | 121,800 | — | — |
| 2021-01-12 | $28.35 | $30.56 | 142,200 | — | — |
| 2021-01-11 | $28.93 | $31.19 | 105,800 | — | — |
| 2021-01-08 | $28.98 | $31.24 | 132,600 | — | — |
| 2021-01-07 | $29.38 | $31.67 | 141,400 | — | — |
| 2021-01-06 | $29.03 | $31.30 | 220,400 | — | — |
| 2021-01-05 | $27.57 | $29.72 | 119,700 | — | — |
| 2021-01-04 | $26.87 | $28.97 | 168,300 | — | — |