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
- 1998-10-06 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 | $27.12 | $57.76 | 54,200 | — | — |
| 2021-12-30 | $27.03 | $57.57 | 76,700 | — | — |
| 2021-12-29 | $27.20 | $57.93 | 87,800 | — | — |
| 2021-12-28 | $27.18 | $57.89 | 79,400 | — | — |
| 2021-12-27 | $27.23 | $57.99 | 99,200 | — | — |
| 2021-12-23 | $26.99 | $57.48 | 65,900 | — | — |
| 2021-12-22 | $26.80 | $57.08 | 72,700 | — | — |
| 2021-12-21 | $26.48 | $56.39 | 121,800 | — | — |
| 2021-12-20 | $25.91 | $55.18 | 136,500 | — | — |
| 2021-12-17 | $26.79 | $57.05 | 488,200 | — | — |
| 2021-12-16 | $26.78 | $57.03 | 136,800 | — | — |
| 2021-12-15 | $26.61 | $56.67 | 134,800 | — | — |
| 2021-12-14 | $26.28 | $55.97 | 277,300 | — | — |
| 2021-12-13 | $26.12 | $55.63 | 133,100 | — | — |
| 2021-12-10 | $26.57 | $56.59 | 125,600 | — | — |
| 2021-12-09 | $26.50 | $56.44 | 223,700 | — | — |
| 2021-12-08 | $26.31 | $56.03 | 104,700 | — | — |
| 2021-12-07 | $26.42 | $56.27 | 124,500 | — | — |
| 2021-12-06 | $26.74 | $56.95 | 135,300 | — | — |
| 2021-12-03 | $26.11 | $55.61 | 116,800 | — | — |
| 2021-12-02 | $26.71 | $56.88 | 151,400 | — | — |
| 2021-12-01 | $25.68 | $54.69 | 269,400 | — | — |
| 2021-11-30 | $25.70 | $54.73 | 231,200 | — | — |
| 2021-11-29 | $26.19 | $55.78 | 204,300 | — | — |
| 2021-11-26 | $26.62 | $56.69 | 181,500 | — | — |
| 2021-11-24 | $28.19 | $60.04 | 164,900 | — | — |
| 2021-11-23 | $28.40 | $60.48 | 185,600 | — | — |
| 2021-11-22 | $28.01 | $59.65 | 286,700 | — | — |
| 2021-11-19 | $27.55 | $58.67 | 234,900 | — | — |
| 2021-11-18 | $27.58 | $58.74 | 187,800 | — | — |
| 2021-11-17 | $27.52 | $58.61 | 314,700 | — | — |
| 2021-11-16 | $27.53 | $58.63 | 210,200 | — | — |
| 2021-11-15 | $27.39 | $58.33 | 176,600 | — | — |
| 2021-11-12 | $27.55 | $58.67 | 143,000 | — | — |
| 2021-11-11 | $27.68 | $58.95 | 137,200 | — | — |
| 2021-11-10 | $27.21 | $57.95 | 167,800 | — | — |
| 2021-11-09 | $26.90 | $57.29 | 108,000 | — | — |
| 2021-11-08 | $27.05 | $57.61 | 114,800 | — | — |
| 2021-11-05 | $27.12 | $57.76 | 235,800 | — | — |
| 2021-11-04 | $26.77 | $57.01 | 145,400 | — | — |
| 2021-11-03 | $27.27 | $58.08 | 200,900 | — | — |
| 2021-11-02 | $26.18 | $55.76 | 152,400 | — | — |
| 2021-11-01 | $26.28 | $55.97 | 154,700 | — | — |
| 2021-10-29 | $25.49 | $54.29 | 175,400 | — | — |
| 2021-10-28 | $25.23 | $53.73 | 122,800 | — | — |
| 2021-10-27 | $24.89 | $53.01 | 160,800 | — | — |
| 2021-10-26 | $25.97 | $55.31 | 124,300 | — | — |
| 2021-10-25 | $26.33 | $56.07 | 154,400 | — | — |
| 2021-10-22 | $26.19 | $55.78 | 100,600 | — | — |
| 2021-10-21 | $26.10 | $55.59 | 114,700 | — | — |
| 2021-10-20 | $26.30 | $55.52 | 204,500 | — | — |
| 2021-10-19 | $25.95 | $54.78 | 161,200 | — | — |
| 2021-10-18 | $25.91 | $54.70 | 237,000 | — | — |
| 2021-10-15 | $25.61 | $54.06 | 235,300 | — | — |
| 2021-10-14 | $25.29 | $53.39 | 129,500 | — | — |
| 2021-10-13 | $25.06 | $52.90 | 167,200 | — | — |
| 2021-10-12 | $25.40 | $53.62 | 94,300 | — | — |
| 2021-10-11 | $25.53 | $53.90 | 113,900 | — | — |
| 2021-10-08 | $25.84 | $54.55 | 96,800 | — | — |
| 2021-10-07 | $25.77 | $54.40 | 133,500 | — | — |
| 2021-10-06 | $25.59 | $54.02 | 183,900 | — | — |
| 2021-10-05 | $25.70 | $54.25 | 126,000 | — | — |
| 2021-10-04 | $25.52 | $53.87 | 190,400 | — | — |
| 2021-10-01 | $25.38 | $53.58 | 198,000 | — | — |
| 2021-09-30 | $24.63 | $52.00 | 149,700 | — | — |
| 2021-09-29 | $24.94 | $52.65 | 112,600 | — | — |
| 2021-09-28 | $24.69 | $52.12 | 180,200 | — | — |
| 2021-09-27 | $25.19 | $53.18 | 224,500 | — | — |
| 2021-09-24 | $24.16 | $51.00 | 118,900 | — | — |
| 2021-09-23 | $23.83 | $50.31 | 190,400 | — | — |
| 2021-09-22 | $23.01 | $48.58 | 198,800 | — | — |
| 2021-09-21 | $22.29 | $47.06 | 92,800 | — | — |
| 2021-09-20 | $22.46 | $47.41 | 156,600 | — | — |
| 2021-09-17 | $22.96 | $48.47 | 534,800 | — | — |
| 2021-09-16 | $22.52 | $47.54 | 78,300 | — | — |
| 2021-09-15 | $22.72 | $47.96 | 201,200 | — | — |
| 2021-09-14 | $22.68 | $47.88 | 102,900 | — | — |
| 2021-09-13 | $23.05 | $48.66 | 118,500 | — | — |
| 2021-09-10 | $22.94 | $48.43 | 114,000 | — | — |
| 2021-09-09 | $23.26 | $49.10 | 115,400 | — | — |
| 2021-09-08 | $23.41 | $49.42 | 134,900 | — | — |
| 2021-09-07 | $23.63 | $49.88 | 131,000 | — | — |
| 2021-09-03 | $24.02 | $50.71 | 137,700 | — | — |
| 2021-09-02 | $24.12 | $50.92 | 161,800 | — | — |
| 2021-09-01 | $23.86 | $50.37 | 143,700 | — | — |
| 2021-08-31 | $23.70 | $50.03 | 156,400 | — | — |
| 2021-08-30 | $23.62 | $49.86 | 119,100 | — | — |
| 2021-08-27 | $24.51 | $51.74 | 187,300 | — | — |
| 2021-08-26 | $23.49 | $49.59 | 123,500 | — | — |
| 2021-08-25 | $23.75 | $50.14 | 136,900 | — | — |
| 2021-08-24 | $23.68 | $49.99 | 195,600 | — | — |
| 2021-08-23 | $23.63 | $49.88 | 124,900 | — | — |
| 2021-08-20 | $23.58 | $49.78 | 219,700 | — | — |
| 2021-08-19 | $23.16 | $48.89 | 213,600 | — | — |
| 2021-08-18 | $23.18 | $48.93 | 133,200 | — | — |
| 2021-08-17 | $23.32 | $49.23 | 151,500 | — | — |
| 2021-08-16 | $23.58 | $49.78 | 156,600 | — | — |
| 2021-08-13 | $23.69 | $50.01 | 108,300 | — | — |
| 2021-08-12 | $24.00 | $50.67 | 110,000 | — | — |
| 2021-08-11 | $24.00 | $50.67 | 228,300 | — | — |
| 2021-08-10 | $24.00 | $50.67 | 140,800 | — | — |
| 2021-08-09 | $23.81 | $50.26 | 106,300 | — | — |
| 2021-08-06 | $24.09 | $50.86 | 288,800 | — | — |
| 2021-08-05 | $23.51 | $49.63 | 154,400 | — | — |
| 2021-08-04 | $23.31 | $49.21 | 187,700 | — | — |
| 2021-08-03 | $23.24 | $49.06 | 156,600 | — | — |
| 2021-08-02 | $22.95 | $48.45 | 204,000 | — | — |
| 2021-07-30 | $23.60 | $49.82 | 259,000 | — | — |
| 2021-07-29 | $23.70 | $50.03 | 126,700 | — | — |
| 2021-07-28 | $23.41 | $49.42 | 187,900 | — | — |
| 2021-07-27 | $22.99 | $48.53 | 92,300 | — | — |
| 2021-07-26 | $23.00 | $48.55 | 94,500 | — | — |
| 2021-07-23 | $22.81 | $48.15 | 104,300 | — | — |
| 2021-07-22 | $22.58 | $47.67 | 148,900 | — | — |
| 2021-07-21 | $23.57 | $49.27 | 185,900 | — | — |
| 2021-07-20 | $23.28 | $48.67 | 205,400 | — | — |
| 2021-07-19 | $22.87 | $47.81 | 170,300 | — | — |
| 2021-07-16 | $23.71 | $49.57 | 115,700 | — | — |
| 2021-07-15 | $24.30 | $50.80 | 126,000 | — | — |
| 2021-07-14 | $24.00 | $50.17 | 160,900 | — | — |
| 2021-07-13 | $23.94 | $50.05 | 139,800 | — | — |
| 2021-07-12 | $24.45 | $51.11 | 109,200 | — | — |
| 2021-07-09 | $24.33 | $50.86 | 117,500 | — | — |
| 2021-07-08 | $23.38 | $48.88 | 301,100 | — | — |
| 2021-07-07 | $23.87 | $49.90 | 143,800 | — | — |
| 2021-07-06 | $24.00 | $50.17 | 124,100 | — | — |
| 2021-07-02 | $24.71 | $51.66 | 107,600 | — | — |
| 2021-07-01 | $25.02 | $52.30 | 185,200 | — | — |
| 2021-06-30 | $24.66 | $51.55 | 198,400 | — | — |
| 2021-06-29 | $24.89 | $52.03 | 128,600 | — | — |
| 2021-06-28 | $25.19 | $52.66 | 179,000 | — | — |
| 2021-06-25 | $25.38 | $53.06 | 646,800 | — | — |
| 2021-06-24 | $25.84 | $54.02 | 231,800 | — | — |
| 2021-06-23 | $25.37 | $53.04 | 181,500 | — | — |
| 2021-06-22 | $25.57 | $53.45 | 157,500 | — | — |
| 2021-06-21 | $25.61 | $53.54 | 195,500 | — | — |
| 2021-06-18 | $24.71 | $51.66 | 436,200 | — | — |
| 2021-06-17 | $25.80 | $53.93 | 167,700 | — | — |
| 2021-06-16 | $26.56 | $55.52 | 121,900 | — | — |
| 2021-06-15 | $26.42 | $55.23 | 111,100 | — | — |
| 2021-06-14 | $26.11 | $54.58 | 95,100 | — | — |
| 2021-06-11 | $26.48 | $55.36 | 83,900 | — | — |
| 2021-06-10 | $26.44 | $55.27 | 123,400 | — | — |
| 2021-06-09 | $26.57 | $55.54 | 126,600 | — | — |
| 2021-06-08 | $26.91 | $56.25 | 123,300 | — | — |
| 2021-06-07 | $26.93 | $56.30 | 212,900 | — | — |
| 2021-06-04 | $27.18 | $56.82 | 137,800 | — | — |
| 2021-06-03 | $27.27 | $57.01 | 205,800 | — | — |
| 2021-06-02 | $27.03 | $56.51 | 261,400 | — | — |
| 2021-06-01 | $27.29 | $57.05 | 167,600 | — | — |
| 2021-05-28 | $26.79 | $56.00 | 137,000 | — | — |
| 2021-05-27 | $26.61 | $55.63 | 187,200 | — | — |
| 2021-05-26 | $26.26 | $54.90 | 188,100 | — | — |
| 2021-05-25 | $25.90 | $54.14 | 381,400 | — | — |
| 2021-05-24 | $26.06 | $54.48 | 218,600 | — | — |
| 2021-05-21 | $25.71 | $53.75 | 127,200 | — | — |
| 2021-05-20 | $25.24 | $52.76 | 131,700 | — | — |
| 2021-05-19 | $25.26 | $52.81 | 190,400 | — | — |
| 2021-05-18 | $25.36 | $53.01 | 160,000 | — | — |
| 2021-05-17 | $25.43 | $53.16 | 64,100 | — | — |
| 2021-05-14 | $25.47 | $53.24 | 92,100 | — | — |
| 2021-05-13 | $25.28 | $52.85 | 146,200 | — | — |
| 2021-05-12 | $24.48 | $51.17 | 127,800 | — | — |
| 2021-05-11 | $25.14 | $52.55 | 188,200 | — | — |
| 2021-05-10 | $25.30 | $52.89 | 231,800 | — | — |
| 2021-05-07 | $25.80 | $53.93 | 128,900 | — | — |
| 2021-05-06 | $25.82 | $53.98 | 217,800 | — | — |
| 2021-05-05 | $25.23 | $52.74 | 85,100 | — | — |
| 2021-05-04 | $25.32 | $52.93 | 80,000 | — | — |
| 2021-05-03 | $25.27 | $52.83 | 164,400 | — | — |
| 2021-04-30 | $24.98 | $52.22 | 190,300 | — | — |
| 2021-04-29 | $24.93 | $52.12 | 130,400 | — | — |
| 2021-04-28 | $24.92 | $52.09 | 94,300 | — | — |
| 2021-04-27 | $25.10 | $52.47 | 74,900 | — | — |
| 2021-04-26 | $25.26 | $52.81 | 110,700 | — | — |
| 2021-04-23 | $25.36 | $53.01 | 184,800 | — | — |
| 2021-04-22 | $24.48 | $51.17 | 161,000 | — | — |
| 2021-04-21 | $25.21 | $52.22 | 136,700 | — | — |
| 2021-04-20 | $24.69 | $51.14 | 122,300 | — | — |
| 2021-04-19 | $25.44 | $52.70 | 140,600 | — | — |
| 2021-04-16 | $25.47 | $52.76 | 94,300 | — | — |
| 2021-04-15 | $25.43 | $52.68 | 74,500 | — | — |
| 2021-04-14 | $25.58 | $52.99 | 68,800 | — | — |
| 2021-04-13 | $25.12 | $52.03 | 95,800 | — | — |
| 2021-04-12 | $25.76 | $53.36 | 119,700 | — | — |
| 2021-04-09 | $25.68 | $53.19 | 167,300 | — | — |
| 2021-04-08 | $25.65 | $53.13 | 305,500 | — | — |
| 2021-04-07 | $25.56 | $52.94 | 169,600 | — | — |
| 2021-04-06 | $25.82 | $53.48 | 156,300 | — | — |
| 2021-04-05 | $25.94 | $53.73 | 146,300 | — | — |
| 2021-04-01 | $25.80 | $53.44 | 154,600 | — | — |
| 2021-03-31 | $25.65 | $53.13 | 215,700 | — | — |
| 2021-03-30 | $25.85 | $53.55 | 145,500 | — | — |
| 2021-03-29 | $25.52 | $52.86 | 204,700 | — | — |
| 2021-03-26 | $26.02 | $53.90 | 142,000 | — | — |
| 2021-03-25 | $25.41 | $52.63 | 183,100 | — | — |
| 2021-03-24 | $24.54 | $50.83 | 150,100 | — | — |
| 2021-03-23 | $24.45 | $50.65 | 150,300 | — | — |
| 2021-03-22 | $25.42 | $52.65 | 156,500 | — | — |
| 2021-03-19 | $26.46 | $54.81 | 883,400 | — | — |
| 2021-03-18 | $26.09 | $54.04 | 115,700 | — | — |
| 2021-03-17 | $25.89 | $53.63 | 123,100 | — | — |
| 2021-03-16 | $25.58 | $52.99 | 105,300 | — | — |
| 2021-03-15 | $25.99 | $53.84 | 143,100 | — | — |
| 2021-03-12 | $26.44 | $54.77 | 113,900 | — | — |
| 2021-03-11 | $25.91 | $53.67 | 125,500 | — | — |
| 2021-03-10 | $25.79 | $53.42 | 128,200 | — | — |
| 2021-03-09 | $25.28 | $52.36 | 141,300 | — | — |
| 2021-03-08 | $25.74 | $53.32 | 204,200 | — | — |
| 2021-03-05 | $24.58 | $50.91 | 318,400 | — | — |
| 2021-03-04 | $24.07 | $49.86 | 153,900 | — | — |
| 2021-03-03 | $24.19 | $50.11 | 170,900 | — | — |
| 2021-03-02 | $23.38 | $48.43 | 154,100 | — | — |
| 2021-03-01 | $23.69 | $49.07 | 131,900 | — | — |
| 2021-02-26 | $22.89 | $47.41 | 149,900 | — | — |
| 2021-02-25 | $23.50 | $48.68 | 159,000 | — | — |
| 2021-02-24 | $23.77 | $49.24 | 127,100 | — | — |
| 2021-02-23 | $23.20 | $48.06 | 136,200 | — | — |
| 2021-02-22 | $23.13 | $47.91 | 130,400 | — | — |
| 2021-02-19 | $22.59 | $46.79 | 128,600 | — | — |
| 2021-02-18 | $22.22 | $46.03 | 96,400 | — | — |
| 2021-02-17 | $22.40 | $46.40 | 90,200 | — | — |
| 2021-02-16 | $22.48 | $46.57 | 107,600 | — | — |
| 2021-02-12 | $22.40 | $46.40 | 128,400 | — | — |
| 2021-02-11 | $22.26 | $46.11 | 99,200 | — | — |
| 2021-02-10 | $22.55 | $46.71 | 103,200 | — | — |
| 2021-02-09 | $22.58 | $46.77 | 109,600 | — | — |
| 2021-02-08 | $22.37 | $46.34 | 107,200 | — | — |
| 2021-02-05 | $21.91 | $45.38 | 138,000 | — | — |
| 2021-02-04 | $22.03 | $45.63 | 160,800 | — | — |
| 2021-02-03 | $21.43 | $44.39 | 241,000 | — | — |
| 2021-02-02 | $21.52 | $44.58 | 295,100 | — | — |
| 2021-02-01 | $21.12 | $43.75 | 158,300 | — | — |
| 2021-01-29 | $20.67 | $42.82 | 264,300 | — | — |
| 2021-01-28 | $21.45 | $44.43 | 377,000 | — | — |
| 2021-01-27 | $21.17 | $43.85 | 244,400 | — | — |
| 2021-01-26 | $22.50 | $46.61 | 121,400 | — | — |
| 2021-01-25 | $22.86 | $47.35 | 239,000 | — | — |
| 2021-01-22 | $23.25 | $48.16 | 150,600 | — | — |
| 2021-01-21 | $22.81 | $47.25 | 217,000 | — | — |
| 2021-01-20 | $23.57 | $48.35 | 138,000 | — | — |
| 2021-01-19 | $23.58 | $48.37 | 204,000 | — | — |
| 2021-01-15 | $23.54 | $48.28 | 138,200 | — | — |
| 2021-01-14 | $23.64 | $48.49 | 144,000 | — | — |
| 2021-01-13 | $23.21 | $47.61 | 113,700 | — | — |
| 2021-01-12 | $23.43 | $48.06 | 234,400 | — | — |
| 2021-01-11 | $23.25 | $47.69 | 117,700 | — | — |
| 2021-01-08 | $23.01 | $47.20 | 163,000 | — | — |
| 2021-01-07 | $23.29 | $47.77 | 153,800 | — | — |
| 2021-01-06 | $23.23 | $47.65 | 269,900 | — | — |
| 2021-01-05 | $21.50 | $44.10 | 129,500 | — | — |
| 2021-01-04 | $21.30 | $43.69 | 171,900 | — | — |