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
- 1980-03-17 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 | $22.68 | $70.18 | 271,300 | — | — |
| 2021-12-30 | $22.86 | $70.73 | 280,700 | — | — |
| 2021-12-29 | $22.92 | $70.92 | 299,100 | — | — |
| 2021-12-28 | $22.52 | $69.68 | 323,800 | — | — |
| 2021-12-27 | $22.53 | $69.71 | 453,500 | — | — |
| 2021-12-23 | $21.86 | $67.64 | 411,300 | — | — |
| 2021-12-22 | $21.86 | $67.64 | 474,300 | — | — |
| 2021-12-21 | $21.58 | $66.77 | 671,200 | — | — |
| 2021-12-20 | $21.08 | $65.01 | 823,500 | — | — |
| 2021-12-17 | $21.91 | $67.57 | 1,219,900 | — | — |
| 2021-12-16 | $21.85 | $67.38 | 515,700 | — | — |
| 2021-12-15 | $22.67 | $69.91 | 586,700 | — | — |
| 2021-12-14 | $22.14 | $68.28 | 470,700 | — | — |
| 2021-12-13 | $22.06 | $68.03 | 616,400 | — | — |
| 2021-12-10 | $23.27 | $71.76 | 560,100 | — | — |
| 2021-12-09 | $23.12 | $71.30 | 384,600 | — | — |
| 2021-12-08 | $23.85 | $73.55 | 403,700 | — | — |
| 2021-12-07 | $24.16 | $74.51 | 446,100 | — | — |
| 2021-12-06 | $22.97 | $70.84 | 472,200 | — | — |
| 2021-12-03 | $22.78 | $70.25 | 454,900 | — | — |
| 2021-12-02 | $23.30 | $71.86 | 477,900 | — | — |
| 2021-12-01 | $22.43 | $69.17 | 736,300 | — | — |
| 2021-11-30 | $23.61 | $72.81 | 874,700 | — | — |
| 2021-11-29 | $24.70 | $76.17 | 849,300 | — | — |
| 2021-11-26 | $25.27 | $77.93 | 482,200 | — | — |
| 2021-11-24 | $27.37 | $84.41 | 484,400 | — | — |
| 2021-11-23 | $27.80 | $85.73 | 671,900 | — | — |
| 2021-11-22 | $28.00 | $86.35 | 892,000 | — | — |
| 2021-11-19 | $26.38 | $81.36 | 1,141,800 | — | — |
| 2021-11-18 | $28.81 | $88.85 | 939,100 | — | — |
| 2021-11-17 | $27.52 | $84.87 | 767,200 | — | — |
| 2021-11-16 | $27.27 | $84.10 | 524,800 | — | — |
| 2021-11-15 | $26.68 | $82.28 | 363,600 | — | — |
| 2021-11-12 | $26.77 | $82.56 | 256,300 | — | — |
| 2021-11-11 | $26.24 | $80.92 | 251,100 | — | — |
| 2021-11-10 | $26.09 | $80.46 | 298,900 | — | — |
| 2021-11-09 | $27.00 | $83.27 | 285,000 | — | — |
| 2021-11-08 | $26.31 | $81.14 | 347,100 | — | — |
| 2021-11-05 | $26.60 | $82.03 | 665,600 | — | — |
| 2021-11-04 | $25.86 | $79.75 | 319,100 | — | — |
| 2021-11-03 | $26.05 | $80.34 | 565,200 | — | — |
| 2021-11-02 | $24.78 | $76.42 | 270,600 | — | — |
| 2021-11-01 | $24.52 | $75.62 | 654,600 | — | — |
| 2021-10-29 | $23.06 | $71.12 | 497,300 | — | — |
| 2021-10-28 | $23.12 | $71.30 | 373,500 | — | — |
| 2021-10-27 | $22.52 | $69.45 | 370,200 | — | — |
| 2021-10-26 | $23.05 | $71.09 | 316,300 | — | — |
| 2021-10-25 | $23.74 | $73.21 | 361,900 | — | — |
| 2021-10-22 | $23.11 | $71.27 | 180,200 | — | — |
| 2021-10-21 | $23.29 | $71.83 | 274,400 | — | — |
| 2021-10-20 | $22.49 | $69.36 | 272,000 | — | — |
| 2021-10-19 | $22.89 | $70.59 | 425,600 | — | — |
| 2021-10-18 | $22.92 | $70.68 | 332,400 | — | — |
| 2021-10-15 | $22.15 | $68.31 | 345,100 | — | — |
| 2021-10-14 | $22.91 | $70.65 | 322,000 | — | — |
| 2021-10-13 | $22.34 | $68.90 | 335,500 | — | — |
| 2021-10-12 | $22.54 | $69.51 | 436,800 | — | — |
| 2021-10-11 | $21.88 | $67.48 | 544,700 | — | — |
| 2021-10-08 | $21.88 | $67.48 | 369,400 | — | — |
| 2021-10-07 | $22.48 | $69.33 | 308,400 | — | — |
| 2021-10-06 | $21.88 | $67.48 | 450,900 | — | — |
| 2021-10-05 | $22.76 | $70.19 | 372,700 | — | — |
| 2021-10-04 | $23.00 | $70.93 | 307,100 | — | — |
| 2021-10-01 | $22.82 | $70.38 | 624,600 | — | — |
| 2021-09-30 | $22.22 | $68.53 | 918,500 | — | — |
| 2021-09-29 | $24.53 | $75.65 | 360,100 | — | — |
| 2021-09-28 | $24.19 | $74.60 | 424,300 | — | — |
| 2021-09-27 | $24.47 | $75.46 | 520,900 | — | — |
| 2021-09-24 | $23.32 | $71.92 | 685,000 | — | — |
| 2021-09-23 | $24.42 | $75.31 | 483,800 | — | — |
| 2021-09-22 | $24.06 | $74.20 | 634,900 | — | — |
| 2021-09-21 | $22.86 | $70.50 | 467,000 | — | — |
| 2021-09-20 | $22.26 | $68.65 | 611,500 | — | — |
| 2021-09-17 | $22.25 | $68.62 | 1,142,100 | — | — |
| 2021-09-16 | $22.25 | $68.62 | 386,400 | — | — |
| 2021-09-15 | $22.35 | $68.93 | 439,100 | — | — |
| 2021-09-14 | $21.72 | $66.98 | 379,300 | — | — |
| 2021-09-13 | $22.22 | $68.53 | 589,600 | — | — |
| 2021-09-10 | $22.64 | $69.82 | 397,600 | — | — |
| 2021-09-09 | $23.19 | $71.52 | 552,500 | — | — |
| 2021-09-08 | $22.50 | $69.17 | 963,900 | — | — |
| 2021-09-07 | $23.62 | $72.62 | 689,400 | — | — |
| 2021-09-03 | $24.26 | $74.58 | 736,100 | — | — |
| 2021-09-02 | $25.06 | $77.04 | 663,000 | — | — |
| 2021-09-01 | $25.62 | $78.77 | 1,846,300 | — | — |
| 2021-08-31 | $24.59 | $75.60 | 1,050,700 | — | — |
| 2021-08-30 | $24.86 | $76.43 | 466,100 | — | — |
| 2021-08-27 | $24.78 | $76.18 | 293,100 | — | — |
| 2021-08-26 | $23.75 | $73.02 | 326,400 | — | — |
| 2021-08-25 | $24.60 | $75.63 | 329,200 | — | — |
| 2021-08-24 | $24.93 | $76.64 | 509,900 | — | — |
| 2021-08-23 | $23.72 | $72.92 | 459,000 | — | — |
| 2021-08-20 | $23.85 | $73.32 | 505,100 | — | — |
| 2021-08-19 | $23.57 | $72.46 | 303,800 | — | — |
| 2021-08-18 | $23.65 | $72.71 | 407,100 | — | — |
| 2021-08-17 | $23.00 | $70.71 | 364,500 | — | — |
| 2021-08-16 | $23.62 | $72.62 | 266,300 | — | — |
| 2021-08-13 | $23.53 | $72.34 | 447,000 | — | — |
| 2021-08-12 | $23.92 | $73.54 | 316,400 | — | — |
| 2021-08-11 | $24.06 | $73.97 | 328,800 | — | — |
| 2021-08-10 | $24.36 | $74.89 | 498,600 | — | — |
| 2021-08-09 | $23.10 | $71.02 | 639,300 | — | — |
| 2021-08-06 | $23.92 | $73.54 | 302,800 | — | — |
| 2021-08-05 | $23.52 | $72.31 | 451,500 | — | — |
| 2021-08-04 | $22.71 | $69.82 | 665,000 | — | — |
| 2021-08-03 | $25.18 | $77.41 | 362,100 | — | — |
| 2021-08-02 | $24.76 | $76.12 | 306,100 | — | — |
| 2021-07-30 | $24.74 | $76.06 | 302,400 | — | — |
| 2021-07-29 | $24.76 | $76.12 | 246,400 | — | — |
| 2021-07-28 | $24.44 | $75.14 | 303,800 | — | — |
| 2021-07-27 | $24.29 | $74.68 | 453,500 | — | — |
| 2021-07-26 | $25.20 | $77.47 | 309,000 | — | — |
| 2021-07-23 | $24.75 | $76.09 | 400,200 | — | — |
| 2021-07-22 | $24.25 | $74.55 | 279,800 | — | — |
| 2021-07-21 | $24.91 | $76.58 | 353,100 | — | — |
| 2021-07-20 | $23.69 | $72.83 | 535,000 | — | — |
| 2021-07-19 | $22.39 | $68.84 | 720,800 | — | — |
| 2021-07-16 | $22.94 | $70.53 | 750,300 | — | — |
| 2021-07-15 | $24.11 | $74.12 | 472,200 | — | — |
| 2021-07-14 | $25.04 | $76.98 | 391,300 | — | — |
| 2021-07-13 | $25.47 | $78.30 | 251,100 | — | — |
| 2021-07-12 | $26.46 | $81.35 | 265,500 | — | — |
| 2021-07-09 | $26.38 | $81.10 | 349,100 | — | — |
| 2021-07-08 | $24.86 | $76.43 | 410,700 | — | — |
| 2021-07-07 | $25.18 | $77.41 | 441,700 | — | — |
| 2021-07-06 | $26.21 | $80.58 | 469,600 | — | — |
| 2021-07-02 | $27.42 | $84.30 | 379,100 | — | — |
| 2021-07-01 | $28.00 | $86.08 | 382,700 | — | — |
| 2021-06-30 | $27.29 | $83.90 | 548,000 | — | — |
| 2021-06-29 | $26.52 | $81.53 | 378,500 | — | — |
| 2021-06-28 | $26.89 | $82.67 | 576,600 | — | — |
| 2021-06-25 | $27.92 | $85.84 | 2,432,500 | — | — |
| 2021-06-24 | $28.45 | $87.47 | 603,000 | — | — |
| 2021-06-23 | $28.28 | $86.94 | 464,100 | — | — |
| 2021-06-22 | $27.64 | $84.98 | 382,600 | — | — |
| 2021-06-21 | $26.68 | $82.02 | 407,100 | — | — |
| 2021-06-18 | $25.28 | $77.72 | 716,700 | — | — |
| 2021-06-17 | $25.86 | $79.50 | 543,800 | — | — |
| 2021-06-16 | $26.44 | $81.29 | 503,500 | — | — |
| 2021-06-15 | $26.42 | $81.23 | 548,900 | — | — |
| 2021-06-14 | $27.56 | $84.73 | 639,600 | — | — |
| 2021-06-11 | $27.91 | $85.81 | 528,400 | — | — |
| 2021-06-10 | $26.52 | $81.53 | 363,400 | — | — |
| 2021-06-09 | $27.39 | $83.99 | 423,000 | — | — |
| 2021-06-08 | $28.14 | $86.29 | 616,100 | — | — |
| 2021-06-07 | $27.38 | $83.96 | 673,400 | — | — |
| 2021-06-04 | $26.11 | $80.07 | 529,700 | — | — |
| 2021-06-03 | $26.93 | $82.58 | 495,500 | — | — |
| 2021-06-02 | $27.48 | $84.27 | 736,300 | — | — |
| 2021-06-01 | $27.82 | $85.31 | 1,472,100 | — | — |
| 2021-05-28 | $25.08 | $76.91 | 2,693,100 | — | — |
| 2021-05-27 | $27.28 | $83.65 | 1,445,900 | — | — |
| 2021-05-26 | $26.55 | $81.42 | 891,500 | — | — |
| 2021-05-25 | $24.44 | $74.95 | 348,000 | — | — |
| 2021-05-24 | $24.83 | $76.14 | 335,900 | — | — |
| 2021-05-21 | $24.49 | $75.10 | 523,200 | — | — |
| 2021-05-20 | $24.51 | $75.16 | 519,800 | — | — |
| 2021-05-19 | $25.12 | $77.03 | 488,400 | — | — |
| 2021-05-18 | $26.01 | $79.76 | 250,500 | — | — |
| 2021-05-17 | $26.92 | $82.55 | 334,700 | — | — |
| 2021-05-14 | $25.97 | $79.64 | 461,500 | — | — |
| 2021-05-13 | $24.46 | $75.01 | 473,700 | — | — |
| 2021-05-12 | $23.60 | $72.37 | 555,900 | — | — |
| 2021-05-11 | $25.62 | $78.56 | 411,000 | — | — |
| 2021-05-10 | $25.33 | $77.68 | 588,700 | — | — |
| 2021-05-07 | $26.59 | $81.54 | 413,500 | — | — |
| 2021-05-06 | $25.50 | $78.20 | 319,700 | — | — |
| 2021-05-05 | $25.04 | $76.79 | 446,700 | — | — |
| 2021-05-04 | $24.35 | $74.67 | 634,900 | — | — |
| 2021-05-03 | $24.17 | $74.12 | 1,007,600 | — | — |
| 2021-04-30 | $23.31 | $71.48 | 585,100 | — | — |
| 2021-04-29 | $24.12 | $73.96 | 544,700 | — | — |
| 2021-04-28 | $24.89 | $76.33 | 532,400 | — | — |
| 2021-04-27 | $24.19 | $74.18 | 487,100 | — | — |
| 2021-04-26 | $22.95 | $70.38 | 627,500 | — | — |
| 2021-04-23 | $23.83 | $73.08 | 344,200 | — | — |
| 2021-04-22 | $22.89 | $70.19 | 412,100 | — | — |
| 2021-04-21 | $23.07 | $70.74 | 526,400 | — | — |
| 2021-04-20 | $22.00 | $67.46 | 496,200 | — | — |
| 2021-04-19 | $22.66 | $69.49 | 690,000 | — | — |
| 2021-04-16 | $23.85 | $73.14 | 731,700 | — | — |
| 2021-04-15 | $24.19 | $74.18 | 866,900 | — | — |
| 2021-04-14 | $23.30 | $71.45 | 948,400 | — | — |
| 2021-04-13 | $22.41 | $68.72 | 501,500 | — | — |
| 2021-04-12 | $22.39 | $68.66 | 673,100 | — | — |
| 2021-04-09 | $21.35 | $65.47 | 660,700 | — | — |
| 2021-04-08 | $20.53 | $62.96 | 677,200 | — | — |
| 2021-04-07 | $20.73 | $63.57 | 273,600 | — | — |
| 2021-04-06 | $20.87 | $64.00 | 476,000 | — | — |
| 2021-04-05 | $21.00 | $64.40 | 758,500 | — | — |
| 2021-04-01 | $21.60 | $66.24 | 417,400 | — | — |
| 2021-03-31 | $21.80 | $66.85 | 599,600 | — | — |
| 2021-03-30 | $21.36 | $65.50 | 405,900 | — | — |
| 2021-03-29 | $20.49 | $62.83 | 609,600 | — | — |
| 2021-03-26 | $20.78 | $63.72 | 903,500 | — | — |
| 2021-03-25 | $19.91 | $61.05 | 1,118,100 | — | — |
| 2021-03-24 | $17.95 | $55.04 | 1,012,900 | — | — |
| 2021-03-23 | $18.89 | $57.71 | 1,376,100 | — | — |
| 2021-03-22 | $21.01 | $64.19 | 1,535,600 | — | — |
| 2021-03-19 | $18.88 | $57.68 | 895,900 | — | — |
| 2021-03-18 | $17.97 | $54.90 | 417,800 | — | — |
| 2021-03-17 | $18.73 | $57.22 | 524,800 | — | — |
| 2021-03-16 | $18.30 | $55.91 | 471,100 | — | — |
| 2021-03-15 | $18.98 | $57.99 | 383,500 | — | — |
| 2021-03-12 | $18.64 | $56.95 | 486,100 | — | — |
| 2021-03-11 | $18.11 | $55.33 | 389,900 | — | — |
| 2021-03-10 | $18.49 | $56.49 | 336,900 | — | — |
| 2021-03-09 | $18.45 | $56.37 | 389,000 | — | — |
| 2021-03-08 | $18.51 | $56.55 | 420,200 | — | — |
| 2021-03-05 | $17.40 | $53.16 | 370,500 | — | — |
| 2021-03-04 | $16.63 | $50.81 | 387,300 | — | — |
| 2021-03-03 | $17.22 | $52.61 | 314,400 | — | — |
| 2021-03-02 | $16.61 | $50.75 | 236,200 | — | — |
| 2021-03-01 | $17.00 | $51.94 | 359,200 | — | — |
| 2021-02-26 | $15.86 | $48.45 | 341,300 | — | — |
| 2021-02-25 | $16.45 | $50.26 | 350,200 | — | — |
| 2021-02-24 | $17.56 | $53.65 | 411,000 | — | — |
| 2021-02-23 | $16.34 | $49.92 | 294,200 | — | — |
| 2021-02-22 | $16.59 | $50.69 | 443,800 | — | — |
| 2021-02-19 | $15.45 | $47.20 | 232,300 | — | — |
| 2021-02-18 | $15.35 | $46.90 | 300,800 | — | — |
| 2021-02-17 | $15.31 | $46.77 | 294,900 | — | — |
| 2021-02-16 | $15.77 | $48.18 | 319,000 | — | — |
| 2021-02-12 | $15.56 | $47.54 | 159,900 | — | — |
| 2021-02-11 | $15.79 | $48.24 | 218,400 | — | — |
| 2021-02-10 | $15.92 | $48.64 | 231,600 | — | — |
| 2021-02-09 | $15.90 | $48.58 | 226,000 | — | — |
| 2021-02-08 | $16.11 | $49.22 | 281,100 | — | — |
| 2021-02-05 | $15.93 | $48.67 | 268,000 | — | — |
| 2021-02-04 | $15.66 | $47.84 | 295,500 | — | — |
| 2021-02-03 | $15.30 | $46.74 | 296,400 | — | — |
| 2021-02-02 | $15.14 | $46.26 | 327,000 | — | — |
| 2021-02-01 | $14.92 | $45.58 | 377,000 | — | — |
| 2021-01-29 | $15.11 | $46.16 | 457,800 | — | — |
| 2021-01-28 | $15.28 | $46.68 | 602,800 | — | — |
| 2021-01-27 | $14.82 | $45.28 | 1,008,000 | — | — |
| 2021-01-26 | $15.77 | $48.18 | 598,200 | — | — |
| 2021-01-25 | $17.04 | $52.06 | 409,000 | — | — |
| 2021-01-22 | $16.76 | $51.20 | 337,300 | — | — |
| 2021-01-21 | $16.72 | $51.08 | 353,100 | — | — |
| 2021-01-20 | $17.02 | $52.00 | 482,400 | — | — |
| 2021-01-19 | $16.85 | $51.48 | 418,600 | — | — |
| 2021-01-15 | $16.89 | $51.60 | 544,400 | — | — |
| 2021-01-14 | $17.59 | $53.74 | 761,600 | — | — |
| 2021-01-13 | $16.40 | $50.10 | 560,200 | — | — |
| 2021-01-12 | $16.73 | $51.11 | 414,100 | — | — |
| 2021-01-11 | $16.15 | $49.34 | 407,000 | — | — |
| 2021-01-08 | $15.54 | $47.48 | 415,200 | — | — |
| 2021-01-07 | $15.66 | $47.84 | 437,400 | — | — |
| 2021-01-06 | $16.09 | $49.16 | 611,500 | — | — |
| 2021-01-05 | $15.03 | $45.92 | 383,700 | — | — |
| 2021-01-04 | $14.53 | $44.39 | 772,100 | — | — |