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
- 1994-04-18 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 | $27.15 | $49.67 | 17,100 | — | — |
| 2021-12-30 | $27.11 | $49.60 | 18,300 | — | — |
| 2021-12-29 | $27.55 | $50.40 | 21,500 | — | — |
| 2021-12-28 | $27.80 | $50.86 | 20,100 | — | — |
| 2021-12-27 | $27.74 | $50.75 | 29,700 | — | — |
| 2021-12-23 | $27.28 | $49.91 | 12,500 | — | — |
| 2021-12-22 | $27.13 | $49.63 | 20,200 | — | — |
| 2021-12-21 | $26.97 | $49.34 | 38,000 | — | — |
| 2021-12-20 | $26.86 | $49.14 | 86,200 | — | — |
| 2021-12-17 | $26.48 | $48.44 | 67,200 | — | — |
| 2021-12-16 | $26.23 | $47.99 | 70,900 | — | — |
| 2021-12-15 | $26.48 | $48.44 | 50,600 | — | — |
| 2021-12-14 | $25.75 | $47.11 | 81,200 | — | — |
| 2021-12-13 | $26.24 | $48.00 | 29,400 | — | — |
| 2021-12-10 | $26.20 | $47.93 | 21,000 | — | — |
| 2021-12-09 | $26.00 | $47.56 | 41,800 | — | — |
| 2021-12-08 | $26.14 | $47.82 | 31,900 | — | — |
| 2021-12-07 | $26.04 | $47.64 | 27,500 | — | — |
| 2021-12-06 | $26.16 | $47.86 | 45,400 | — | — |
| 2021-12-03 | $25.52 | $46.69 | 27,000 | — | — |
| 2021-12-02 | $25.56 | $46.76 | 41,600 | — | — |
| 2021-12-01 | $25.01 | $45.75 | 43,700 | — | — |
| 2021-11-30 | $25.18 | $46.06 | 36,900 | — | — |
| 2021-11-29 | $25.51 | $46.67 | 30,000 | — | — |
| 2021-11-26 | $25.68 | $46.98 | 24,900 | — | — |
| 2021-11-24 | $27.06 | $49.50 | 15,300 | — | — |
| 2021-11-23 | $27.19 | $49.74 | 15,600 | — | — |
| 2021-11-22 | $26.94 | $49.28 | 32,500 | — | — |
| 2021-11-19 | $26.75 | $48.94 | 33,400 | — | — |
| 2021-11-18 | $27.16 | $49.69 | 36,800 | — | — |
| 2021-11-17 | $26.85 | $49.12 | 29,000 | — | — |
| 2021-11-16 | $27.02 | $49.43 | 19,000 | — | — |
| 2021-11-15 | $27.03 | $49.45 | 62,500 | — | — |
| 2021-11-12 | $27.03 | $49.45 | 44,800 | — | — |
| 2021-11-11 | $27.00 | $49.39 | 95,800 | — | — |
| 2021-11-10 | $26.67 | $48.79 | 41,900 | — | — |
| 2021-11-09 | $26.22 | $47.97 | 24,300 | — | — |
| 2021-11-08 | $26.40 | $48.30 | 51,100 | — | — |
| 2021-11-05 | $26.34 | $48.19 | 37,700 | — | — |
| 2021-11-04 | $25.71 | $47.03 | 19,300 | — | — |
| 2021-11-03 | $26.00 | $47.56 | 32,100 | — | — |
| 2021-11-02 | $25.17 | $46.05 | 20,000 | — | — |
| 2021-11-01 | $25.86 | $47.31 | 30,900 | — | — |
| 2021-10-29 | $24.96 | $45.66 | 16,600 | — | — |
| 2021-10-28 | $24.95 | $45.64 | 37,100 | — | — |
| 2021-10-27 | $24.68 | $44.75 | 25,600 | — | — |
| 2021-10-26 | $24.92 | $45.18 | 17,000 | — | — |
| 2021-10-25 | $24.93 | $45.20 | 26,000 | — | — |
| 2021-10-22 | $24.81 | $44.98 | 23,900 | — | — |
| 2021-10-21 | $24.38 | $44.20 | 11,500 | — | — |
| 2021-10-20 | $24.60 | $44.60 | 13,200 | — | — |
| 2021-10-19 | $24.41 | $44.26 | 12,400 | — | — |
| 2021-10-18 | $24.21 | $43.90 | 17,000 | — | — |
| 2021-10-15 | $24.36 | $44.17 | 31,800 | — | — |
| 2021-10-14 | $24.42 | $44.28 | 14,700 | — | — |
| 2021-10-13 | $24.37 | $44.19 | 13,300 | — | — |
| 2021-10-12 | $24.68 | $44.75 | 13,100 | — | — |
| 2021-10-11 | $24.76 | $44.89 | 21,100 | — | — |
| 2021-10-08 | $25.00 | $45.33 | 27,700 | — | — |
| 2021-10-07 | $24.59 | $44.58 | 27,200 | — | — |
| 2021-10-06 | $24.52 | $44.46 | 24,600 | — | — |
| 2021-10-05 | $24.67 | $44.73 | 15,700 | — | — |
| 2021-10-04 | $24.51 | $44.44 | 35,500 | — | — |
| 2021-10-01 | $24.40 | $44.24 | 46,200 | — | — |
| 2021-09-30 | $24.28 | $44.02 | 71,500 | — | — |
| 2021-09-29 | $24.58 | $44.57 | 12,800 | — | — |
| 2021-09-28 | $24.25 | $43.97 | 33,400 | — | — |
| 2021-09-27 | $24.29 | $44.04 | 35,300 | — | — |
| 2021-09-24 | $23.44 | $42.50 | 21,000 | — | — |
| 2021-09-23 | $23.02 | $41.74 | 68,000 | — | — |
| 2021-09-22 | $22.85 | $41.43 | 14,400 | — | — |
| 2021-09-21 | $22.58 | $40.94 | 14,300 | — | — |
| 2021-09-20 | $22.74 | $41.23 | 22,600 | — | — |
| 2021-09-17 | $23.16 | $41.99 | 131,700 | — | — |
| 2021-09-16 | $23.15 | $41.97 | 18,400 | — | — |
| 2021-09-15 | $23.32 | $42.28 | 39,300 | — | — |
| 2021-09-14 | $23.12 | $41.92 | 34,300 | — | — |
| 2021-09-13 | $23.55 | $42.70 | 18,700 | — | — |
| 2021-09-10 | $23.46 | $42.54 | 27,000 | — | — |
| 2021-09-09 | $23.95 | $43.42 | 27,200 | — | — |
| 2021-09-08 | $24.15 | $43.79 | 22,100 | — | — |
| 2021-09-07 | $24.47 | $44.37 | 19,100 | — | — |
| 2021-09-03 | $24.92 | $45.18 | 20,200 | — | — |
| 2021-09-02 | $24.96 | $45.26 | 23,800 | — | — |
| 2021-09-01 | $25.01 | $45.35 | 33,500 | — | — |
| 2021-08-31 | $25.42 | $46.09 | 28,900 | — | — |
| 2021-08-30 | $25.23 | $45.74 | 42,100 | — | — |
| 2021-08-27 | $25.26 | $45.80 | 33,700 | — | — |
| 2021-08-26 | $24.14 | $43.77 | 32,800 | — | — |
| 2021-08-25 | $24.05 | $43.61 | 24,800 | — | — |
| 2021-08-24 | $24.02 | $43.55 | 24,400 | — | — |
| 2021-08-23 | $24.18 | $43.84 | 29,000 | — | — |
| 2021-08-20 | $24.12 | $43.73 | 26,200 | — | — |
| 2021-08-19 | $23.80 | $43.15 | 18,700 | — | — |
| 2021-08-18 | $23.77 | $43.10 | 18,500 | — | — |
| 2021-08-17 | $24.20 | $43.88 | 18,600 | — | — |
| 2021-08-16 | $24.52 | $44.46 | 15,700 | — | — |
| 2021-08-13 | $24.52 | $44.46 | 11,700 | — | — |
| 2021-08-12 | $24.68 | $44.75 | 17,500 | — | — |
| 2021-08-11 | $24.98 | $45.29 | 12,400 | — | — |
| 2021-08-10 | $24.60 | $44.60 | 14,500 | — | — |
| 2021-08-09 | $24.57 | $44.55 | 14,300 | — | — |
| 2021-08-06 | $24.95 | $45.24 | 23,900 | — | — |
| 2021-08-05 | $24.37 | $44.19 | 15,600 | — | — |
| 2021-08-04 | $24.01 | $43.53 | 16,900 | — | — |
| 2021-08-03 | $24.17 | $43.82 | 14,200 | — | — |
| 2021-08-02 | $23.95 | $43.42 | 30,700 | — | — |
| 2021-07-30 | $24.13 | $43.75 | 19,500 | — | — |
| 2021-07-29 | $24.43 | $44.29 | 23,600 | — | — |
| 2021-07-28 | $24.63 | $44.26 | 45,500 | — | — |
| 2021-07-27 | $24.37 | $43.79 | 72,000 | — | — |
| 2021-07-26 | $24.52 | $44.06 | 20,700 | — | — |
| 2021-07-23 | $24.20 | $43.49 | 26,400 | — | — |
| 2021-07-22 | $24.23 | $43.54 | 22,400 | — | — |
| 2021-07-21 | $24.83 | $44.62 | 29,900 | — | — |
| 2021-07-20 | $24.50 | $44.02 | 49,200 | — | — |
| 2021-07-19 | $24.07 | $43.25 | 169,000 | — | — |
| 2021-07-16 | $25.03 | $44.98 | 24,300 | — | — |
| 2021-07-15 | $25.25 | $45.37 | 19,500 | — | — |
| 2021-07-14 | $24.93 | $44.80 | 23,100 | — | — |
| 2021-07-13 | $24.98 | $44.89 | 26,000 | — | — |
| 2021-07-12 | $25.45 | $45.73 | 23,000 | — | — |
| 2021-07-09 | $25.07 | $45.05 | 14,400 | — | — |
| 2021-07-08 | $24.32 | $43.70 | 26,300 | — | — |
| 2021-07-07 | $24.70 | $44.38 | 31,900 | — | — |
| 2021-07-06 | $24.91 | $44.76 | 32,000 | — | — |
| 2021-07-02 | $25.35 | $45.55 | 100,500 | — | — |
| 2021-07-01 | $25.54 | $45.89 | 48,300 | — | — |
| 2021-06-30 | $25.45 | $45.73 | 31,600 | — | — |
| 2021-06-29 | $25.44 | $45.71 | 29,500 | — | — |
| 2021-06-28 | $25.67 | $46.13 | 42,000 | — | — |
| 2021-06-25 | $25.28 | $45.43 | 212,200 | — | — |
| 2021-06-24 | $26.14 | $46.97 | 24,700 | — | — |
| 2021-06-23 | $25.72 | $46.22 | 93,500 | — | — |
| 2021-06-22 | $25.91 | $46.56 | 39,300 | — | — |
| 2021-06-21 | $25.67 | $46.13 | 46,300 | — | — |
| 2021-06-18 | $24.40 | $43.84 | 139,000 | — | — |
| 2021-06-17 | $26.10 | $46.90 | 20,700 | — | — |
| 2021-06-16 | $27.03 | $48.57 | 14,300 | — | — |
| 2021-06-15 | $26.85 | $48.25 | 15,900 | — | — |
| 2021-06-14 | $26.58 | $47.76 | 65,100 | — | — |
| 2021-06-11 | $26.89 | $48.32 | 17,800 | — | — |
| 2021-06-10 | $26.75 | $48.07 | 22,700 | — | — |
| 2021-06-09 | $27.25 | $48.97 | 14,100 | — | — |
| 2021-06-08 | $27.62 | $49.63 | 17,900 | — | — |
| 2021-06-07 | $27.92 | $50.17 | 17,700 | — | — |
| 2021-06-04 | $27.50 | $49.41 | 13,800 | — | — |
| 2021-06-03 | $27.57 | $49.54 | 17,300 | — | — |
| 2021-06-02 | $27.54 | $49.49 | 15,900 | — | — |
| 2021-06-01 | $27.91 | $50.15 | 16,900 | — | — |
| 2021-05-28 | $27.72 | $49.81 | 17,600 | — | — |
| 2021-05-27 | $27.25 | $48.97 | 61,700 | — | — |
| 2021-05-26 | $26.93 | $48.39 | 15,500 | — | — |
| 2021-05-25 | $26.83 | $48.21 | 67,900 | — | — |
| 2021-05-24 | $27.09 | $48.68 | 16,800 | — | — |
| 2021-05-21 | $27.54 | $49.49 | 21,200 | — | — |
| 2021-05-20 | $27.19 | $48.86 | 29,900 | — | — |
| 2021-05-19 | $27.06 | $48.62 | 16,100 | — | — |
| 2021-05-18 | $27.21 | $48.89 | 19,700 | — | — |
| 2021-05-17 | $27.85 | $50.04 | 17,600 | — | — |
| 2021-05-14 | $27.88 | $50.10 | 23,700 | — | — |
| 2021-05-13 | $27.48 | $49.38 | 23,500 | — | — |
| 2021-05-12 | $26.44 | $47.51 | 39,600 | — | — |
| 2021-05-11 | $26.85 | $48.25 | 33,300 | — | — |
| 2021-05-10 | $27.47 | $49.36 | 26,400 | — | — |
| 2021-05-07 | $27.89 | $50.12 | 15,700 | — | — |
| 2021-05-06 | $27.97 | $50.26 | 63,800 | — | — |
| 2021-05-05 | $27.70 | $49.77 | 15,500 | — | — |
| 2021-05-04 | $27.81 | $49.97 | 36,900 | — | — |
| 2021-05-03 | $27.82 | $49.99 | 42,000 | — | — |
| 2021-04-30 | $27.07 | $48.64 | 46,700 | — | — |
| 2021-04-29 | $27.25 | $48.97 | 20,900 | — | — |
| 2021-04-28 | $27.37 | $49.18 | 32,500 | — | — |
| 2021-04-27 | $27.81 | $49.59 | 41,300 | — | — |
| 2021-04-26 | $28.03 | $49.99 | 38,300 | — | — |
| 2021-04-23 | $27.95 | $49.84 | 29,600 | — | — |
| 2021-04-22 | $27.42 | $48.90 | 46,700 | — | — |
| 2021-04-21 | $28.33 | $50.52 | 170,600 | — | — |
| 2021-04-20 | $26.83 | $47.85 | 39,600 | — | — |
| 2021-04-19 | $26.85 | $47.88 | 82,500 | — | — |
| 2021-04-16 | $26.75 | $47.70 | 17,700 | — | — |
| 2021-04-15 | $26.84 | $47.86 | 17,300 | — | — |
| 2021-04-14 | $26.75 | $47.70 | 14,400 | — | — |
| 2021-04-13 | $26.61 | $47.45 | 20,300 | — | — |
| 2021-04-12 | $27.25 | $48.60 | 15,200 | — | — |
| 2021-04-09 | $27.05 | $48.24 | 18,000 | — | — |
| 2021-04-08 | $27.20 | $48.51 | 41,500 | — | — |
| 2021-04-07 | $26.94 | $48.04 | 42,200 | — | — |
| 2021-04-06 | $26.91 | $47.99 | 20,000 | — | — |
| 2021-04-05 | $26.71 | $47.63 | 24,400 | — | — |
| 2021-04-01 | $26.79 | $47.78 | 44,100 | — | — |
| 2021-03-31 | $26.80 | $47.79 | 70,400 | — | — |
| 2021-03-30 | $26.84 | $47.86 | 27,700 | — | — |
| 2021-03-29 | $26.86 | $47.90 | 19,700 | — | — |
| 2021-03-26 | $27.67 | $49.34 | 24,400 | — | — |
| 2021-03-25 | $26.87 | $47.92 | 30,400 | — | — |
| 2021-03-24 | $26.43 | $47.13 | 58,000 | — | — |
| 2021-03-23 | $25.96 | $46.30 | 48,600 | — | — |
| 2021-03-22 | $27.12 | $48.36 | 34,600 | — | — |
| 2021-03-19 | $27.53 | $49.10 | 172,000 | — | — |
| 2021-03-18 | $27.72 | $49.43 | 27,200 | — | — |
| 2021-03-17 | $27.51 | $49.06 | 31,200 | — | — |
| 2021-03-16 | $27.77 | $49.52 | 28,700 | — | — |
| 2021-03-15 | $28.01 | $49.95 | 36,600 | — | — |
| 2021-03-12 | $28.40 | $50.65 | 33,500 | — | — |
| 2021-03-11 | $28.39 | $50.63 | 36,500 | — | — |
| 2021-03-10 | $28.13 | $50.17 | 47,800 | — | — |
| 2021-03-09 | $27.26 | $48.61 | 55,900 | — | — |
| 2021-03-08 | $27.46 | $48.97 | 42,200 | — | — |
| 2021-03-05 | $26.45 | $47.17 | 35,700 | — | — |
| 2021-03-04 | $25.32 | $45.15 | 41,000 | — | — |
| 2021-03-03 | $25.70 | $45.83 | 58,300 | — | — |
| 2021-03-02 | $24.61 | $43.89 | 23,000 | — | — |
| 2021-03-01 | $25.30 | $45.12 | 27,800 | — | — |
| 2021-02-26 | $23.85 | $42.53 | 41,900 | — | — |
| 2021-02-25 | $24.20 | $43.16 | 14,900 | — | — |
| 2021-02-24 | $24.94 | $44.48 | 43,800 | — | — |
| 2021-02-23 | $24.29 | $43.32 | 60,500 | — | — |
| 2021-02-22 | $24.41 | $43.53 | 28,900 | — | — |
| 2021-02-19 | $24.29 | $43.32 | 23,100 | — | — |
| 2021-02-18 | $23.63 | $42.14 | 12,100 | — | — |
| 2021-02-17 | $24.34 | $43.41 | 26,100 | — | — |
| 2021-02-16 | $24.05 | $42.89 | 24,600 | — | — |
| 2021-02-12 | $24.05 | $42.89 | 16,800 | — | — |
| 2021-02-11 | $23.84 | $42.51 | 29,400 | — | — |
| 2021-02-10 | $23.95 | $42.71 | 26,300 | — | — |
| 2021-02-09 | $24.07 | $42.92 | 20,800 | — | — |
| 2021-02-08 | $24.02 | $42.84 | 29,500 | — | — |
| 2021-02-05 | $23.25 | $41.46 | 24,700 | — | — |
| 2021-02-04 | $23.47 | $41.85 | 86,700 | — | — |
| 2021-02-03 | $22.48 | $40.09 | 27,500 | — | — |
| 2021-02-02 | $22.45 | $40.04 | 98,500 | — | — |
| 2021-02-01 | $21.49 | $38.32 | 72,200 | — | — |
| 2021-01-29 | $21.87 | $39.00 | 36,300 | — | — |
| 2021-01-28 | $22.33 | $39.82 | 32,500 | — | — |
| 2021-01-27 | $22.20 | $39.22 | 93,000 | — | — |
| 2021-01-26 | $23.11 | $40.82 | 22,800 | — | — |
| 2021-01-25 | $23.88 | $42.18 | 29,600 | — | — |
| 2021-01-22 | $24.99 | $44.14 | 43,200 | — | — |
| 2021-01-21 | $23.88 | $42.18 | 31,700 | — | — |
| 2021-01-20 | $24.82 | $43.84 | 20,000 | — | — |
| 2021-01-19 | $25.29 | $44.67 | 20,500 | — | — |
| 2021-01-15 | $25.39 | $44.85 | 26,700 | — | — |
| 2021-01-14 | $25.93 | $45.80 | 23,000 | — | — |
| 2021-01-13 | $25.30 | $44.69 | 17,000 | — | — |
| 2021-01-12 | $25.65 | $45.31 | 20,400 | — | — |
| 2021-01-11 | $25.03 | $44.21 | 30,700 | — | — |
| 2021-01-08 | $25.00 | $44.16 | 16,600 | — | — |
| 2021-01-07 | $25.59 | $45.20 | 26,900 | — | — |
| 2021-01-06 | $24.91 | $44.00 | 63,500 | — | — |
| 2021-01-05 | $23.56 | $41.62 | 52,800 | — | — |
| 2021-01-04 | $23.53 | $41.57 | 34,000 | — | — |