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
- 1994-06-06 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 | $26.40 | $46.82 | 16,600 | — | — |
| 2021-12-30 | $26.81 | $47.55 | 10,700 | — | — |
| 2021-12-29 | $27.16 | $48.17 | 18,800 | — | — |
| 2021-12-28 | $27.05 | $47.98 | 28,900 | — | — |
| 2021-12-27 | $26.91 | $47.73 | 13,200 | — | — |
| 2021-12-23 | $26.58 | $47.14 | 23,000 | — | — |
| 2021-12-22 | $26.35 | $46.73 | 30,400 | — | — |
| 2021-12-21 | $26.41 | $46.84 | 22,400 | — | — |
| 2021-12-20 | $25.90 | $45.94 | 41,700 | — | — |
| 2021-12-17 | $25.54 | $45.30 | 174,800 | — | — |
| 2021-12-16 | $26.85 | $47.62 | 22,600 | — | — |
| 2021-12-15 | $27.09 | $48.05 | 19,200 | — | — |
| 2021-12-14 | $26.57 | $47.13 | 53,400 | — | — |
| 2021-12-13 | $26.68 | $47.32 | 20,200 | — | — |
| 2021-12-10 | $26.87 | $47.66 | 12,800 | — | — |
| 2021-12-09 | $26.97 | $47.83 | 16,300 | — | — |
| 2021-12-08 | $26.96 | $47.82 | 11,700 | — | — |
| 2021-12-07 | $27.31 | $48.44 | 11,800 | — | — |
| 2021-12-06 | $27.47 | $48.72 | 12,900 | — | — |
| 2021-12-03 | $27.09 | $48.05 | 16,300 | — | — |
| 2021-12-02 | $27.72 | $48.88 | 16,200 | — | — |
| 2021-12-01 | $26.75 | $47.17 | 31,000 | — | — |
| 2021-11-30 | $26.51 | $46.75 | 24,900 | — | — |
| 2021-11-29 | $26.86 | $47.36 | 13,000 | — | — |
| 2021-11-26 | $27.53 | $48.55 | 25,300 | — | — |
| 2021-11-24 | $28.80 | $50.79 | 8,000 | — | — |
| 2021-11-23 | $29.00 | $51.14 | 59,800 | — | — |
| 2021-11-22 | $28.37 | $50.03 | 75,400 | — | — |
| 2021-11-19 | $27.70 | $48.85 | 111,500 | — | — |
| 2021-11-18 | $28.06 | $49.48 | 20,400 | — | — |
| 2021-11-17 | $27.69 | $48.83 | 87,800 | — | — |
| 2021-11-16 | $27.85 | $49.11 | 13,300 | — | — |
| 2021-11-15 | $27.96 | $49.30 | 87,800 | — | — |
| 2021-11-12 | $28.31 | $49.92 | 11,300 | — | — |
| 2021-11-11 | $28.68 | $50.57 | 11,600 | — | — |
| 2021-11-10 | $28.43 | $50.13 | 13,500 | — | — |
| 2021-11-09 | $28.28 | $49.87 | 14,200 | — | — |
| 2021-11-08 | $28.51 | $50.27 | 31,000 | — | — |
| 2021-11-05 | $28.00 | $49.37 | 30,000 | — | — |
| 2021-11-04 | $27.69 | $48.83 | 13,800 | — | — |
| 2021-11-03 | $27.96 | $49.30 | 33,600 | — | — |
| 2021-11-02 | $26.96 | $47.54 | 30,400 | — | — |
| 2021-11-01 | $27.29 | $48.12 | 25,400 | — | — |
| 2021-10-29 | $26.87 | $47.38 | 26,200 | — | — |
| 2021-10-28 | $26.95 | $47.52 | 11,100 | — | — |
| 2021-10-27 | $26.76 | $47.19 | 25,200 | — | — |
| 2021-10-26 | $27.19 | $47.95 | 30,700 | — | — |
| 2021-10-25 | $26.98 | $47.58 | 13,800 | — | — |
| 2021-10-22 | $26.84 | $47.33 | 9,000 | — | — |
| 2021-10-21 | $26.79 | $47.24 | 25,800 | — | — |
| 2021-10-20 | $26.78 | $47.22 | 15,800 | — | — |
| 2021-10-19 | $26.49 | $46.71 | 30,500 | — | — |
| 2021-10-18 | $26.33 | $46.43 | 20,400 | — | — |
| 2021-10-15 | $26.25 | $46.29 | 38,900 | — | — |
| 2021-10-14 | $26.36 | $46.48 | 19,200 | — | — |
| 2021-10-13 | $26.22 | $46.24 | 32,700 | — | — |
| 2021-10-12 | $25.99 | $45.83 | 34,400 | — | — |
| 2021-10-11 | $26.10 | $46.02 | 18,700 | — | — |
| 2021-10-08 | $26.40 | $46.55 | 49,400 | — | — |
| 2021-10-07 | $25.90 | $45.67 | 31,000 | — | — |
| 2021-10-06 | $25.52 | $45.00 | 18,900 | — | — |
| 2021-10-05 | $25.36 | $44.72 | 71,600 | — | — |
| 2021-10-04 | $25.29 | $44.60 | 24,300 | — | — |
| 2021-10-01 | $25.29 | $44.60 | 21,700 | — | — |
| 2021-09-30 | $24.74 | $43.63 | 54,200 | — | — |
| 2021-09-29 | $24.80 | $43.73 | 15,400 | — | — |
| 2021-09-28 | $24.36 | $42.96 | 32,900 | — | — |
| 2021-09-27 | $24.58 | $43.34 | 28,900 | — | — |
| 2021-09-24 | $23.55 | $41.53 | 26,200 | — | — |
| 2021-09-23 | $22.81 | $40.22 | 58,400 | — | — |
| 2021-09-22 | $22.40 | $39.50 | 33,300 | — | — |
| 2021-09-21 | $22.23 | $39.20 | 28,100 | — | — |
| 2021-09-20 | $22.36 | $39.43 | 25,900 | — | — |
| 2021-09-17 | $22.70 | $40.03 | 95,600 | — | — |
| 2021-09-16 | $22.82 | $40.24 | 16,000 | — | — |
| 2021-09-15 | $22.84 | $40.28 | 28,100 | — | — |
| 2021-09-14 | $22.70 | $40.03 | 27,000 | — | — |
| 2021-09-13 | $22.65 | $39.94 | 21,300 | — | — |
| 2021-09-10 | $22.66 | $39.96 | 32,200 | — | — |
| 2021-09-09 | $22.69 | $39.73 | 31,100 | — | — |
| 2021-09-08 | $22.71 | $39.76 | 20,400 | — | — |
| 2021-09-07 | $22.87 | $40.04 | 13,700 | — | — |
| 2021-09-03 | $23.08 | $40.41 | 17,400 | — | — |
| 2021-09-02 | $23.20 | $40.62 | 12,700 | — | — |
| 2021-09-01 | $23.30 | $40.80 | 20,600 | — | — |
| 2021-08-31 | $23.19 | $40.60 | 38,500 | — | — |
| 2021-08-30 | $22.81 | $39.94 | 23,900 | — | — |
| 2021-08-27 | $23.31 | $40.81 | 86,500 | — | — |
| 2021-08-26 | $22.65 | $39.66 | 118,700 | — | — |
| 2021-08-25 | $23.36 | $40.90 | 14,500 | — | — |
| 2021-08-24 | $23.46 | $41.08 | 16,500 | — | — |
| 2021-08-23 | $23.41 | $40.99 | 15,000 | — | — |
| 2021-08-20 | $23.09 | $40.43 | 79,500 | — | — |
| 2021-08-19 | $23.17 | $40.57 | 17,300 | — | — |
| 2021-08-18 | $23.26 | $40.73 | 17,600 | — | — |
| 2021-08-17 | $23.50 | $41.15 | 17,200 | — | — |
| 2021-08-16 | $23.77 | $41.62 | 24,800 | — | — |
| 2021-08-13 | $23.87 | $41.80 | 14,200 | — | — |
| 2021-08-12 | $23.65 | $41.41 | 24,700 | — | — |
| 2021-08-11 | $24.19 | $42.36 | 36,200 | — | — |
| 2021-08-10 | $24.32 | $42.58 | 12,400 | — | — |
| 2021-08-09 | $24.53 | $42.95 | 25,500 | — | — |
| 2021-08-06 | $24.62 | $43.11 | 24,700 | — | — |
| 2021-08-05 | $24.22 | $42.41 | 44,000 | — | — |
| 2021-08-04 | $24.24 | $42.44 | 18,600 | — | — |
| 2021-08-03 | $24.27 | $42.50 | 15,300 | — | — |
| 2021-08-02 | $23.95 | $41.94 | 23,100 | — | — |
| 2021-07-30 | $24.34 | $42.62 | 20,800 | — | — |
| 2021-07-29 | $24.61 | $43.09 | 15,600 | — | — |
| 2021-07-28 | $24.13 | $42.25 | 44,000 | — | — |
| 2021-07-27 | $23.97 | $41.97 | 35,700 | — | — |
| 2021-07-26 | $23.90 | $41.85 | 32,200 | — | — |
| 2021-07-23 | $23.90 | $41.85 | 30,800 | — | — |
| 2021-07-22 | $23.68 | $41.46 | 24,100 | — | — |
| 2021-07-21 | $24.30 | $42.55 | 20,700 | — | — |
| 2021-07-20 | $23.99 | $42.01 | 56,200 | — | — |
| 2021-07-19 | $23.85 | $41.76 | 32,400 | — | — |
| 2021-07-16 | $25.18 | $44.09 | 29,600 | — | — |
| 2021-07-15 | $25.05 | $43.86 | 43,100 | — | — |
| 2021-07-14 | $24.71 | $43.27 | 16,400 | — | — |
| 2021-07-13 | $24.86 | $43.53 | 14,600 | — | — |
| 2021-07-12 | $25.33 | $44.35 | 25,100 | — | — |
| 2021-07-09 | $25.66 | $44.93 | 18,400 | — | — |
| 2021-07-08 | $24.57 | $43.02 | 31,000 | — | — |
| 2021-07-07 | $24.90 | $43.60 | 17,000 | — | — |
| 2021-07-06 | $25.05 | $43.86 | 28,100 | — | — |
| 2021-07-02 | $25.58 | $44.79 | 53,100 | — | — |
| 2021-07-01 | $26.08 | $45.66 | 30,200 | — | — |
| 2021-06-30 | $25.79 | $45.16 | 34,000 | — | — |
| 2021-06-29 | $25.86 | $45.28 | 29,100 | — | — |
| 2021-06-28 | $26.01 | $45.54 | 23,100 | — | — |
| 2021-06-25 | $26.33 | $46.10 | 158,000 | — | — |
| 2021-06-24 | $26.79 | $46.91 | 34,300 | — | — |
| 2021-06-23 | $26.34 | $46.12 | 75,500 | — | — |
| 2021-06-22 | $26.36 | $46.15 | 32,800 | — | — |
| 2021-06-21 | $26.29 | $46.03 | 35,500 | — | — |
| 2021-06-18 | $25.40 | $44.47 | 67,500 | — | — |
| 2021-06-17 | $25.99 | $45.51 | 26,300 | — | — |
| 2021-06-16 | $26.58 | $46.54 | 12,700 | — | — |
| 2021-06-15 | $26.39 | $46.21 | 37,500 | — | — |
| 2021-06-14 | $26.21 | $45.89 | 83,700 | — | — |
| 2021-06-11 | $26.35 | $46.14 | 18,800 | — | — |
| 2021-06-10 | $26.30 | $46.05 | 19,400 | — | — |
| 2021-06-09 | $26.47 | $46.35 | 17,500 | — | — |
| 2021-06-08 | $26.75 | $46.84 | 20,400 | — | — |
| 2021-06-07 | $26.57 | $46.52 | 19,700 | — | — |
| 2021-06-04 | $26.15 | $45.79 | 18,300 | — | — |
| 2021-06-03 | $26.72 | $46.52 | 28,000 | — | — |
| 2021-06-02 | $26.94 | $46.91 | 14,700 | — | — |
| 2021-06-01 | $27.19 | $47.34 | 29,800 | — | — |
| 2021-05-28 | $26.80 | $46.66 | 39,700 | — | — |
| 2021-05-27 | $26.34 | $45.86 | 48,000 | — | — |
| 2021-05-26 | $26.06 | $45.37 | 12,500 | — | — |
| 2021-05-25 | $25.69 | $44.73 | 84,700 | — | — |
| 2021-05-24 | $26.45 | $46.05 | 70,100 | — | — |
| 2021-05-21 | $26.46 | $46.07 | 17,400 | — | — |
| 2021-05-20 | $25.94 | $45.16 | 31,500 | — | — |
| 2021-05-19 | $25.85 | $45.01 | 15,200 | — | — |
| 2021-05-18 | $25.78 | $44.89 | 18,900 | — | — |
| 2021-05-17 | $26.47 | $46.09 | 13,500 | — | — |
| 2021-05-14 | $26.17 | $45.57 | 14,400 | — | — |
| 2021-05-13 | $25.41 | $44.24 | 21,000 | — | — |
| 2021-05-12 | $24.90 | $43.35 | 16,400 | — | — |
| 2021-05-11 | $25.00 | $43.53 | 13,100 | — | — |
| 2021-05-10 | $25.49 | $44.38 | 19,500 | — | — |
| 2021-05-07 | $26.12 | $45.48 | 15,400 | — | — |
| 2021-05-06 | $26.02 | $45.30 | 41,600 | — | — |
| 2021-05-05 | $25.53 | $44.45 | 17,800 | — | — |
| 2021-05-04 | $25.12 | $43.74 | 31,500 | — | — |
| 2021-05-03 | $25.77 | $44.87 | 21,400 | — | — |
| 2021-04-30 | $25.27 | $44.00 | 31,600 | — | — |
| 2021-04-29 | $25.18 | $43.84 | 19,600 | — | — |
| 2021-04-28 | $25.30 | $44.05 | 21,200 | — | — |
| 2021-04-27 | $25.33 | $44.10 | 15,600 | — | — |
| 2021-04-26 | $25.48 | $44.36 | 11,500 | — | — |
| 2021-04-23 | $25.71 | $44.76 | 23,300 | — | — |
| 2021-04-22 | $25.32 | $44.09 | 19,000 | — | — |
| 2021-04-21 | $25.26 | $43.98 | 18,700 | — | — |
| 2021-04-20 | $24.90 | $43.35 | 31,700 | — | — |
| 2021-04-19 | $25.46 | $44.33 | 20,100 | — | — |
| 2021-04-16 | $25.69 | $44.73 | 26,300 | — | — |
| 2021-04-15 | $25.66 | $44.68 | 24,600 | — | — |
| 2021-04-14 | $25.85 | $45.01 | 11,700 | — | — |
| 2021-04-13 | $25.40 | $44.22 | 14,700 | — | — |
| 2021-04-12 | $26.10 | $45.44 | 16,300 | — | — |
| 2021-04-09 | $25.94 | $45.16 | 13,400 | — | — |
| 2021-04-08 | $26.16 | $45.55 | 16,300 | — | — |
| 2021-04-07 | $25.75 | $44.83 | 13,600 | — | — |
| 2021-04-06 | $26.21 | $45.63 | 46,500 | — | — |
| 2021-04-05 | $26.51 | $46.16 | 11,300 | — | — |
| 2021-04-01 | $26.10 | $45.44 | 30,600 | — | — |
| 2021-03-31 | $26.02 | $45.30 | 59,500 | — | — |
| 2021-03-30 | $26.38 | $45.93 | 17,000 | — | — |
| 2021-03-29 | $26.04 | $45.34 | 16,900 | — | — |
| 2021-03-26 | $26.82 | $46.70 | 15,600 | — | — |
| 2021-03-25 | $26.25 | $45.70 | 32,600 | — | — |
| 2021-03-24 | $25.45 | $44.31 | 33,200 | — | — |
| 2021-03-23 | $25.77 | $44.87 | 20,800 | — | — |
| 2021-03-22 | $26.86 | $46.77 | 34,700 | — | — |
| 2021-03-19 | $27.66 | $48.16 | 143,400 | — | — |
| 2021-03-18 | $27.16 | $47.29 | 45,900 | — | — |
| 2021-03-17 | $26.98 | $46.98 | 19,000 | — | — |
| 2021-03-16 | $27.09 | $47.17 | 21,200 | — | — |
| 2021-03-15 | $27.60 | $48.05 | 21,500 | — | — |
| 2021-03-12 | $28.73 | $50.02 | 22,600 | — | — |
| 2021-03-11 | $28.47 | $49.57 | 28,700 | — | — |
| 2021-03-10 | $28.61 | $49.81 | 30,700 | — | — |
| 2021-03-09 | $27.71 | $48.25 | 31,000 | — | — |
| 2021-03-08 | $28.01 | $48.77 | 24,200 | — | — |
| 2021-03-05 | $27.25 | $47.45 | 34,400 | — | — |
| 2021-03-04 | $26.73 | $46.28 | 40,000 | — | — |
| 2021-03-03 | $26.60 | $46.05 | 29,500 | — | — |
| 2021-03-02 | $25.13 | $43.51 | 23,000 | — | — |
| 2021-03-01 | $25.37 | $43.92 | 35,800 | — | — |
| 2021-02-26 | $24.69 | $42.75 | 22,300 | — | — |
| 2021-02-25 | $25.46 | $44.08 | 18,800 | — | — |
| 2021-02-24 | $26.01 | $45.03 | 38,800 | — | — |
| 2021-02-23 | $25.60 | $44.32 | 29,400 | — | — |
| 2021-02-22 | $25.05 | $43.37 | 60,500 | — | — |
| 2021-02-19 | $24.50 | $42.42 | 20,900 | — | — |
| 2021-02-18 | $23.71 | $41.05 | 23,900 | — | — |
| 2021-02-17 | $24.22 | $41.93 | 19,200 | — | — |
| 2021-02-16 | $23.99 | $41.53 | 30,100 | — | — |
| 2021-02-12 | $23.22 | $40.20 | 42,000 | — | — |
| 2021-02-11 | $22.81 | $39.49 | 41,800 | — | — |
| 2021-02-10 | $23.70 | $41.03 | 22,700 | — | — |
| 2021-02-09 | $24.07 | $41.67 | 17,900 | — | — |
| 2021-02-08 | $24.26 | $42.00 | 17,700 | — | — |
| 2021-02-05 | $24.14 | $41.79 | 30,200 | — | — |
| 2021-02-04 | $24.37 | $42.19 | 33,000 | — | — |
| 2021-02-03 | $22.59 | $39.11 | 23,700 | — | — |
| 2021-02-02 | $23.25 | $40.25 | 63,200 | — | — |
| 2021-02-01 | $22.90 | $39.65 | 35,900 | — | — |
| 2021-01-29 | $22.33 | $38.66 | 40,600 | — | — |
| 2021-01-28 | $22.51 | $38.97 | 43,500 | — | — |
| 2021-01-27 | $21.60 | $37.40 | 57,100 | — | — |
| 2021-01-26 | $22.86 | $39.58 | 44,900 | — | — |
| 2021-01-25 | $24.22 | $41.93 | 26,000 | — | — |
| 2021-01-22 | $24.57 | $42.54 | 25,400 | — | — |
| 2021-01-21 | $24.48 | $42.38 | 14,300 | — | — |
| 2021-01-20 | $24.85 | $43.02 | 23,100 | — | — |
| 2021-01-19 | $25.08 | $43.42 | 14,900 | — | — |
| 2021-01-15 | $25.50 | $44.15 | 16,600 | — | — |
| 2021-01-14 | $25.98 | $44.98 | 16,900 | — | — |
| 2021-01-13 | $25.54 | $44.22 | 11,700 | — | — |
| 2021-01-12 | $26.32 | $45.57 | 18,000 | — | — |
| 2021-01-11 | $26.16 | $45.29 | 10,900 | — | — |
| 2021-01-08 | $25.86 | $44.77 | 15,800 | — | — |
| 2021-01-07 | $26.53 | $45.93 | 19,200 | — | — |
| 2021-01-06 | $26.67 | $46.17 | 39,700 | — | — |
| 2021-01-05 | $24.36 | $42.18 | 21,400 | — | — |
| 2021-01-04 | $24.16 | $41.83 | 29,600 | — | — |