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
- 1994-04-04 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 | $26.50 | $68.40 | 14,000 | — | — |
| 2021-12-30 | $26.65 | $68.78 | 20,800 | — | — |
| 2021-12-29 | $26.92 | $69.48 | 14,900 | — | — |
| 2021-12-28 | $26.91 | $69.45 | 58,000 | — | — |
| 2021-12-27 | $27.12 | $70.00 | 32,500 | — | — |
| 2021-12-23 | $26.70 | $68.91 | 17,100 | — | — |
| 2021-12-22 | $26.51 | $68.42 | 40,100 | — | — |
| 2021-12-21 | $26.37 | $68.06 | 17,400 | — | — |
| 2021-12-20 | $25.94 | $66.95 | 39,400 | — | — |
| 2021-12-17 | $26.21 | $67.65 | 71,700 | — | — |
| 2021-12-16 | $26.49 | $68.37 | 62,800 | — | — |
| 2021-12-15 | $26.71 | $68.94 | 71,700 | — | — |
| 2021-12-14 | $26.81 | $69.20 | 48,400 | — | — |
| 2021-12-13 | $26.78 | $69.12 | 30,700 | — | — |
| 2021-12-10 | $26.82 | $69.22 | 27,700 | — | — |
| 2021-12-09 | $26.85 | $69.30 | 24,100 | — | — |
| 2021-12-08 | $27.09 | $69.92 | 21,600 | — | — |
| 2021-12-07 | $27.06 | $69.84 | 27,900 | — | — |
| 2021-12-06 | $27.11 | $69.97 | 32,000 | — | — |
| 2021-12-03 | $27.20 | $70.20 | 72,400 | — | — |
| 2021-12-02 | $27.43 | $70.80 | 27,000 | — | — |
| 2021-12-01 | $26.61 | $68.68 | 72,800 | — | — |
| 2021-11-30 | $26.35 | $68.01 | 29,100 | — | — |
| 2021-11-29 | $26.61 | $68.23 | 26,400 | — | — |
| 2021-11-26 | $26.91 | $69.00 | 44,900 | — | — |
| 2021-11-24 | $27.88 | $71.49 | 17,600 | — | — |
| 2021-11-23 | $28.56 | $73.23 | 36,300 | — | — |
| 2021-11-22 | $28.13 | $72.13 | 33,100 | — | — |
| 2021-11-19 | $27.59 | $70.74 | 24,600 | — | — |
| 2021-11-18 | $27.76 | $71.18 | 42,300 | — | — |
| 2021-11-17 | $27.38 | $70.20 | 24,300 | — | — |
| 2021-11-16 | $27.68 | $70.97 | 27,100 | — | — |
| 2021-11-15 | $27.52 | $70.56 | 17,800 | — | — |
| 2021-11-12 | $27.50 | $70.51 | 43,000 | — | — |
| 2021-11-11 | $27.52 | $70.56 | 32,900 | — | — |
| 2021-11-10 | $27.04 | $69.33 | 33,100 | — | — |
| 2021-11-09 | $26.68 | $68.41 | 19,400 | — | — |
| 2021-11-08 | $27.31 | $70.02 | 24,900 | — | — |
| 2021-11-05 | $27.42 | $70.31 | 45,900 | — | — |
| 2021-11-04 | $26.24 | $67.28 | 25,900 | — | — |
| 2021-11-03 | $26.26 | $67.33 | 39,000 | — | — |
| 2021-11-02 | $25.81 | $66.18 | 30,400 | — | — |
| 2021-11-01 | $25.79 | $66.13 | 32,900 | — | — |
| 2021-10-29 | $25.67 | $65.82 | 22,900 | — | — |
| 2021-10-28 | $25.12 | $64.41 | 17,000 | — | — |
| 2021-10-27 | $24.91 | $63.87 | 38,200 | — | — |
| 2021-10-26 | $25.51 | $65.41 | 41,800 | — | — |
| 2021-10-25 | $25.02 | $64.15 | 47,300 | — | — |
| 2021-10-22 | $24.27 | $62.23 | 31,600 | — | — |
| 2021-10-21 | $24.31 | $62.33 | 50,200 | — | — |
| 2021-10-20 | $23.84 | $61.13 | 54,500 | — | — |
| 2021-10-19 | $24.22 | $62.10 | 27,900 | — | — |
| 2021-10-18 | $24.63 | $63.15 | 21,200 | — | — |
| 2021-10-15 | $24.99 | $64.08 | 47,900 | — | — |
| 2021-10-14 | $24.85 | $63.72 | 19,100 | — | — |
| 2021-10-13 | $24.63 | $63.15 | 24,500 | — | — |
| 2021-10-12 | $24.67 | $63.25 | 13,200 | — | — |
| 2021-10-11 | $24.63 | $63.15 | 13,400 | — | — |
| 2021-10-08 | $24.93 | $63.92 | 16,600 | — | — |
| 2021-10-07 | $24.68 | $63.28 | 60,000 | — | — |
| 2021-10-06 | $24.25 | $62.18 | 34,200 | — | — |
| 2021-10-05 | $24.35 | $62.43 | 26,300 | — | — |
| 2021-10-04 | $24.49 | $62.79 | 27,300 | — | — |
| 2021-10-01 | $24.70 | $63.33 | 33,800 | — | — |
| 2021-09-30 | $24.34 | $62.41 | 24,100 | — | — |
| 2021-09-29 | $24.68 | $63.28 | 12,200 | — | — |
| 2021-09-28 | $24.58 | $63.02 | 23,800 | — | — |
| 2021-09-27 | $24.87 | $63.77 | 29,100 | — | — |
| 2021-09-24 | $24.25 | $62.18 | 13,300 | — | — |
| 2021-09-23 | $23.87 | $61.20 | 18,700 | — | — |
| 2021-09-22 | $23.26 | $59.64 | 21,900 | — | — |
| 2021-09-21 | $23.09 | $59.20 | 13,900 | — | — |
| 2021-09-20 | $23.36 | $59.90 | 36,100 | — | — |
| 2021-09-17 | $23.89 | $61.25 | 131,700 | — | — |
| 2021-09-16 | $23.72 | $60.82 | 66,600 | — | — |
| 2021-09-15 | $24.31 | $62.33 | 58,700 | — | — |
| 2021-09-14 | $24.02 | $61.59 | 31,500 | — | — |
| 2021-09-13 | $24.18 | $62.00 | 23,700 | — | — |
| 2021-09-10 | $23.94 | $61.38 | 33,100 | — | — |
| 2021-09-09 | $24.02 | $61.59 | 33,600 | — | — |
| 2021-09-08 | $24.31 | $62.33 | 26,600 | — | — |
| 2021-09-07 | $24.53 | $62.90 | 21,400 | — | — |
| 2021-09-03 | $24.71 | $63.36 | 19,700 | — | — |
| 2021-09-02 | $24.99 | $64.08 | 35,200 | — | — |
| 2021-09-01 | $24.77 | $63.51 | 29,900 | — | — |
| 2021-08-31 | $24.58 | $63.02 | 20,700 | — | — |
| 2021-08-30 | $24.49 | $62.36 | 24,600 | — | — |
| 2021-08-27 | $24.98 | $63.60 | 49,800 | — | — |
| 2021-08-26 | $24.55 | $62.51 | 32,500 | — | — |
| 2021-08-25 | $24.99 | $63.63 | 8,700 | — | — |
| 2021-08-24 | $25.10 | $63.91 | 26,800 | — | — |
| 2021-08-23 | $25.04 | $63.76 | 24,700 | — | — |
| 2021-08-20 | $25.11 | $63.94 | 27,500 | — | — |
| 2021-08-19 | $25.07 | $63.83 | 40,700 | — | — |
| 2021-08-18 | $24.96 | $63.55 | 22,900 | — | — |
| 2021-08-17 | $25.01 | $63.68 | 29,700 | — | — |
| 2021-08-16 | $25.02 | $63.71 | 33,800 | — | — |
| 2021-08-13 | $25.07 | $63.83 | 23,000 | — | — |
| 2021-08-12 | $25.21 | $64.19 | 22,800 | — | — |
| 2021-08-11 | $25.30 | $64.42 | 18,200 | — | — |
| 2021-08-10 | $25.32 | $64.47 | 18,100 | — | — |
| 2021-08-09 | $24.95 | $63.53 | 44,600 | — | — |
| 2021-08-06 | $25.10 | $63.91 | 97,500 | — | — |
| 2021-08-05 | $23.99 | $61.08 | 51,300 | — | — |
| 2021-08-04 | $23.30 | $59.33 | 26,300 | — | — |
| 2021-08-03 | $23.35 | $59.45 | 27,000 | — | — |
| 2021-08-02 | $23.02 | $58.61 | 25,200 | — | — |
| 2021-07-30 | $23.06 | $58.72 | 26,700 | — | — |
| 2021-07-29 | $23.42 | $59.63 | 21,700 | — | — |
| 2021-07-28 | $23.30 | $59.33 | 19,500 | — | — |
| 2021-07-27 | $23.17 | $59.00 | 31,000 | — | — |
| 2021-07-26 | $23.21 | $59.10 | 18,400 | — | — |
| 2021-07-23 | $23.13 | $58.89 | 34,800 | — | — |
| 2021-07-22 | $22.93 | $58.39 | 35,600 | — | — |
| 2021-07-21 | $22.99 | $58.54 | 37,700 | — | — |
| 2021-07-20 | $22.88 | $58.26 | 56,400 | — | — |
| 2021-07-19 | $22.54 | $57.39 | 43,500 | — | — |
| 2021-07-16 | $23.10 | $58.82 | 33,100 | — | — |
| 2021-07-15 | $23.53 | $59.91 | 30,200 | — | — |
| 2021-07-14 | $23.27 | $59.25 | 35,600 | — | — |
| 2021-07-13 | $22.93 | $58.39 | 34,200 | — | — |
| 2021-07-12 | $23.27 | $59.25 | 21,100 | — | — |
| 2021-07-09 | $22.93 | $58.39 | 27,400 | — | — |
| 2021-07-08 | $22.21 | $56.55 | 66,300 | — | — |
| 2021-07-07 | $23.18 | $59.02 | 58,200 | — | — |
| 2021-07-06 | $23.59 | $60.07 | 94,800 | — | — |
| 2021-07-02 | $23.54 | $59.94 | 58,100 | — | — |
| 2021-07-01 | $23.37 | $59.51 | 41,900 | — | — |
| 2021-06-30 | $22.82 | $58.10 | 41,200 | — | — |
| 2021-06-29 | $22.63 | $57.62 | 33,500 | — | — |
| 2021-06-28 | $22.94 | $58.41 | 51,400 | — | — |
| 2021-06-25 | $22.34 | $56.88 | 218,700 | — | — |
| 2021-06-24 | $23.21 | $59.10 | 45,100 | — | — |
| 2021-06-23 | $22.96 | $58.46 | 38,100 | — | — |
| 2021-06-22 | $23.09 | $58.79 | 35,000 | — | — |
| 2021-06-21 | $23.28 | $59.28 | 36,700 | — | — |
| 2021-06-18 | $22.59 | $57.52 | 89,700 | — | — |
| 2021-06-17 | $23.71 | $60.37 | 57,900 | — | — |
| 2021-06-16 | $24.16 | $61.52 | 33,400 | — | — |
| 2021-06-15 | $23.96 | $61.01 | 70,600 | — | — |
| 2021-06-14 | $23.77 | $60.52 | 19,100 | — | — |
| 2021-06-11 | $24.04 | $61.21 | 33,100 | — | — |
| 2021-06-10 | $23.76 | $60.50 | 25,700 | — | — |
| 2021-06-09 | $24.30 | $61.87 | 21,900 | — | — |
| 2021-06-08 | $24.71 | $62.92 | 58,800 | — | — |
| 2021-06-07 | $24.36 | $62.03 | 22,000 | — | — |
| 2021-06-04 | $24.08 | $61.31 | 19,700 | — | — |
| 2021-06-03 | $24.09 | $61.34 | 25,800 | — | — |
| 2021-06-02 | $24.21 | $61.64 | 20,100 | — | — |
| 2021-06-01 | $24.60 | $62.64 | 26,900 | — | — |
| 2021-05-28 | $24.31 | $61.90 | 18,700 | — | — |
| 2021-05-27 | $24.37 | $61.62 | 56,900 | — | — |
| 2021-05-26 | $24.09 | $60.91 | 18,000 | — | — |
| 2021-05-25 | $23.65 | $59.80 | 33,700 | — | — |
| 2021-05-24 | $24.48 | $61.90 | 25,800 | — | — |
| 2021-05-21 | $24.92 | $63.01 | 29,900 | — | — |
| 2021-05-20 | $24.80 | $62.71 | 42,200 | — | — |
| 2021-05-19 | $24.65 | $62.33 | 31,600 | — | — |
| 2021-05-18 | $24.67 | $62.38 | 18,100 | — | — |
| 2021-05-17 | $25.41 | $64.25 | 23,900 | — | — |
| 2021-05-14 | $25.36 | $64.12 | 29,800 | — | — |
| 2021-05-13 | $24.99 | $63.19 | 54,000 | — | — |
| 2021-05-12 | $24.42 | $61.75 | 46,300 | — | — |
| 2021-05-11 | $24.79 | $62.68 | 22,600 | — | — |
| 2021-05-10 | $25.18 | $63.67 | 39,400 | — | — |
| 2021-05-07 | $25.43 | $64.30 | 58,600 | — | — |
| 2021-05-06 | $25.38 | $64.17 | 22,900 | — | — |
| 2021-05-05 | $25.24 | $63.82 | 21,900 | — | — |
| 2021-05-04 | $25.44 | $64.32 | 29,300 | — | — |
| 2021-05-03 | $25.69 | $64.96 | 28,600 | — | — |
| 2021-04-30 | $25.46 | $64.37 | 58,700 | — | — |
| 2021-04-29 | $25.31 | $64.00 | 27,600 | — | — |
| 2021-04-28 | $25.04 | $63.31 | 23,200 | — | — |
| 2021-04-27 | $24.98 | $63.16 | 33,100 | — | — |
| 2021-04-26 | $25.02 | $63.26 | 26,100 | — | — |
| 2021-04-23 | $25.22 | $63.77 | 42,000 | — | — |
| 2021-04-22 | $24.75 | $62.58 | 50,400 | — | — |
| 2021-04-21 | $25.10 | $63.46 | 55,400 | — | — |
| 2021-04-20 | $23.73 | $60.00 | 32,400 | — | — |
| 2021-04-19 | $24.26 | $61.34 | 34,200 | — | — |
| 2021-04-16 | $24.60 | $62.20 | 20,500 | — | — |
| 2021-04-15 | $24.71 | $62.48 | 15,600 | — | — |
| 2021-04-14 | $24.66 | $62.35 | 13,500 | — | — |
| 2021-04-13 | $24.30 | $61.44 | 27,000 | — | — |
| 2021-04-12 | $24.80 | $62.71 | 20,600 | — | — |
| 2021-04-09 | $24.54 | $62.05 | 25,200 | — | — |
| 2021-04-08 | $24.36 | $61.59 | 24,000 | — | — |
| 2021-04-07 | $24.46 | $61.85 | 27,400 | — | — |
| 2021-04-06 | $24.75 | $62.58 | 26,400 | — | — |
| 2021-04-05 | $24.87 | $62.88 | 30,400 | — | — |
| 2021-04-01 | $24.70 | $62.45 | 72,800 | — | — |
| 2021-03-31 | $24.61 | $62.23 | 45,600 | — | — |
| 2021-03-30 | $24.91 | $62.98 | 22,900 | — | — |
| 2021-03-29 | $24.62 | $62.25 | 54,200 | — | — |
| 2021-03-26 | $25.16 | $63.62 | 28,600 | — | — |
| 2021-03-25 | $24.65 | $62.33 | 38,600 | — | — |
| 2021-03-24 | $24.02 | $60.73 | 44,000 | — | — |
| 2021-03-23 | $23.78 | $60.13 | 40,300 | — | — |
| 2021-03-22 | $24.28 | $61.39 | 44,000 | — | — |
| 2021-03-19 | $25.23 | $63.79 | 170,600 | — | — |
| 2021-03-18 | $25.48 | $64.43 | 45,400 | — | — |
| 2021-03-17 | $25.26 | $63.87 | 43,600 | — | — |
| 2021-03-16 | $24.98 | $63.16 | 32,600 | — | — |
| 2021-03-15 | $25.60 | $64.73 | 59,600 | — | — |
| 2021-03-12 | $26.29 | $66.47 | 51,100 | — | — |
| 2021-03-11 | $25.89 | $65.46 | 46,700 | — | — |
| 2021-03-10 | $25.52 | $64.53 | 83,600 | — | — |
| 2021-03-09 | $25.25 | $63.84 | 75,300 | — | — |
| 2021-03-08 | $25.63 | $64.80 | 71,900 | — | — |
| 2021-03-05 | $25.00 | $63.21 | 40,300 | — | — |
| 2021-03-04 | $24.04 | $60.78 | 80,500 | — | — |
| 2021-03-03 | $24.05 | $60.81 | 62,800 | — | — |
| 2021-03-02 | $23.53 | $59.49 | 33,800 | — | — |
| 2021-03-01 | $24.10 | $60.94 | 56,600 | — | — |
| 2021-02-26 | $23.21 | $58.69 | 43,100 | — | — |
| 2021-02-25 | $24.08 | $60.46 | 39,600 | — | — |
| 2021-02-24 | $24.88 | $62.46 | 25,600 | — | — |
| 2021-02-23 | $24.25 | $60.88 | 33,400 | — | — |
| 2021-02-22 | $24.26 | $60.91 | 44,200 | — | — |
| 2021-02-19 | $23.80 | $59.75 | 33,700 | — | — |
| 2021-02-18 | $23.13 | $58.07 | 34,700 | — | — |
| 2021-02-17 | $23.61 | $59.28 | 24,500 | — | — |
| 2021-02-16 | $23.34 | $58.60 | 50,700 | — | — |
| 2021-02-12 | $23.30 | $58.50 | 31,300 | — | — |
| 2021-02-11 | $23.30 | $58.50 | 28,100 | — | — |
| 2021-02-10 | $23.38 | $58.70 | 32,700 | — | — |
| 2021-02-09 | $23.47 | $58.92 | 24,600 | — | — |
| 2021-02-08 | $23.08 | $57.95 | 39,400 | — | — |
| 2021-02-05 | $22.81 | $57.27 | 41,800 | — | — |
| 2021-02-04 | $22.84 | $57.34 | 27,000 | — | — |
| 2021-02-03 | $22.71 | $57.02 | 62,600 | — | — |
| 2021-02-02 | $21.78 | $54.68 | 41,800 | — | — |
| 2021-02-01 | $20.84 | $52.32 | 92,800 | — | — |
| 2021-01-29 | $21.03 | $52.80 | 56,100 | — | — |
| 2021-01-28 | $21.25 | $53.35 | 41,300 | — | — |
| 2021-01-27 | $20.66 | $51.87 | 67,300 | — | — |
| 2021-01-26 | $22.02 | $55.28 | 68,500 | — | — |
| 2021-01-25 | $22.46 | $56.39 | 18,400 | — | — |
| 2021-01-22 | $22.95 | $57.62 | 35,200 | — | — |
| 2021-01-21 | $22.65 | $56.87 | 36,600 | — | — |
| 2021-01-20 | $23.11 | $58.02 | 25,700 | — | — |
| 2021-01-19 | $23.29 | $58.47 | 24,600 | — | — |
| 2021-01-15 | $23.52 | $59.05 | 36,000 | — | — |
| 2021-01-14 | $23.81 | $59.78 | 39,400 | — | — |
| 2021-01-13 | $23.02 | $57.79 | 22,400 | — | — |
| 2021-01-12 | $23.33 | $58.57 | 32,400 | — | — |
| 2021-01-11 | $22.76 | $57.14 | 43,900 | — | — |
| 2021-01-08 | $22.68 | $56.94 | 47,600 | — | — |
| 2021-01-07 | $23.72 | $59.55 | 85,700 | — | — |
| 2021-01-06 | $23.47 | $58.92 | 125,100 | — | — |
| 2021-01-05 | $21.20 | $53.23 | 33,500 | — | — |
| 2021-01-04 | $20.97 | $52.65 | 33,400 | — | — |