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
- 1994-04-06 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 | $24.40 | $47.55 | 17,300 | — | — |
| 2021-12-30 | $24.44 | $47.63 | 11,500 | — | — |
| 2021-12-29 | $24.75 | $48.23 | 12,700 | — | — |
| 2021-12-28 | $24.82 | $48.37 | 15,200 | — | — |
| 2021-12-27 | $24.55 | $47.84 | 31,800 | — | — |
| 2021-12-23 | $24.57 | $47.88 | 15,500 | — | — |
| 2021-12-22 | $24.20 | $47.16 | 13,600 | — | — |
| 2021-12-21 | $24.00 | $46.77 | 28,600 | — | — |
| 2021-12-20 | $23.45 | $45.70 | 56,600 | — | — |
| 2021-12-17 | $23.23 | $45.27 | 100,100 | — | — |
| 2021-12-16 | $24.15 | $47.06 | 27,600 | — | — |
| 2021-12-15 | $23.75 | $46.28 | 70,400 | — | — |
| 2021-12-14 | $23.65 | $46.09 | 28,900 | — | — |
| 2021-12-13 | $23.91 | $46.59 | 14,000 | — | — |
| 2021-12-10 | $24.06 | $46.89 | 20,900 | — | — |
| 2021-12-09 | $23.89 | $46.55 | 21,000 | — | — |
| 2021-12-08 | $24.01 | $46.79 | 14,200 | — | — |
| 2021-12-07 | $24.04 | $46.85 | 22,200 | — | — |
| 2021-12-06 | $24.27 | $47.30 | 16,500 | — | — |
| 2021-12-03 | $23.92 | $46.61 | 23,800 | — | — |
| 2021-12-02 | $24.28 | $47.32 | 15,300 | — | — |
| 2021-12-01 | $23.99 | $46.75 | 36,300 | — | — |
| 2021-11-30 | $23.53 | $45.85 | 80,400 | — | — |
| 2021-11-29 | $23.83 | $46.44 | 26,900 | — | — |
| 2021-11-26 | $24.16 | $47.08 | 34,000 | — | — |
| 2021-11-24 | $25.40 | $49.50 | 14,100 | — | — |
| 2021-11-23 | $25.75 | $50.18 | 35,800 | — | — |
| 2021-11-22 | $25.39 | $49.48 | 74,200 | — | — |
| 2021-11-19 | $24.89 | $48.50 | 20,400 | — | — |
| 2021-11-18 | $25.47 | $49.63 | 33,400 | — | — |
| 2021-11-17 | $24.97 | $48.66 | 30,700 | — | — |
| 2021-11-16 | $25.01 | $48.74 | 19,100 | — | — |
| 2021-11-15 | $25.29 | $49.28 | 24,800 | — | — |
| 2021-11-12 | $25.25 | $49.21 | 49,500 | — | — |
| 2021-11-11 | $25.47 | $49.63 | 20,500 | — | — |
| 2021-11-10 | $25.47 | $49.63 | 20,400 | — | — |
| 2021-11-09 | $25.34 | $49.38 | 14,500 | — | — |
| 2021-11-08 | $25.39 | $49.48 | 25,800 | — | — |
| 2021-11-05 | $25.25 | $49.21 | 45,000 | — | — |
| 2021-11-04 | $24.76 | $48.25 | 18,900 | — | — |
| 2021-11-03 | $24.95 | $48.62 | 44,100 | — | — |
| 2021-11-02 | $24.45 | $47.65 | 30,800 | — | — |
| 2021-11-01 | $25.09 | $48.89 | 37,600 | — | — |
| 2021-10-29 | $24.06 | $46.89 | 42,400 | — | — |
| 2021-10-28 | $24.22 | $47.20 | 46,200 | — | — |
| 2021-10-27 | $24.06 | $46.89 | 65,300 | — | — |
| 2021-10-26 | $25.10 | $48.91 | 25,600 | — | — |
| 2021-10-25 | $25.23 | $49.17 | 23,400 | — | — |
| 2021-10-22 | $25.08 | $48.87 | 16,300 | — | — |
| 2021-10-21 | $24.82 | $48.37 | 12,200 | — | — |
| 2021-10-20 | $24.98 | $48.68 | 17,800 | — | — |
| 2021-10-19 | $24.50 | $47.74 | 16,200 | — | — |
| 2021-10-18 | $24.76 | $48.25 | 32,400 | — | — |
| 2021-10-15 | $25.30 | $49.03 | 62,600 | — | — |
| 2021-10-14 | $25.21 | $48.86 | 44,200 | — | — |
| 2021-10-13 | $24.62 | $47.71 | 20,100 | — | — |
| 2021-10-12 | $24.98 | $48.41 | 15,200 | — | — |
| 2021-10-11 | $24.97 | $48.39 | 21,400 | — | — |
| 2021-10-08 | $25.00 | $48.45 | 33,300 | — | — |
| 2021-10-07 | $25.01 | $48.47 | 27,300 | — | — |
| 2021-10-06 | $24.89 | $48.24 | 43,800 | — | — |
| 2021-10-05 | $24.99 | $48.43 | 107,900 | — | — |
| 2021-10-04 | $23.62 | $45.77 | 19,800 | — | — |
| 2021-10-01 | $23.73 | $45.99 | 35,500 | — | — |
| 2021-09-30 | $23.23 | $45.02 | 19,700 | — | — |
| 2021-09-29 | $23.29 | $45.13 | 19,000 | — | — |
| 2021-09-28 | $23.08 | $44.73 | 44,100 | — | — |
| 2021-09-27 | $23.74 | $46.01 | 52,500 | — | — |
| 2021-09-24 | $23.08 | $44.73 | 28,100 | — | — |
| 2021-09-23 | $23.03 | $44.63 | 19,200 | — | — |
| 2021-09-22 | $22.58 | $43.76 | 31,000 | — | — |
| 2021-09-21 | $22.28 | $43.18 | 31,700 | — | — |
| 2021-09-20 | $22.38 | $43.37 | 60,200 | — | — |
| 2021-09-17 | $22.73 | $44.05 | 217,700 | — | — |
| 2021-09-16 | $22.53 | $43.66 | 43,900 | — | — |
| 2021-09-15 | $22.32 | $43.25 | 41,200 | — | — |
| 2021-09-14 | $22.28 | $43.18 | 29,900 | — | — |
| 2021-09-13 | $22.72 | $44.03 | 45,500 | — | — |
| 2021-09-10 | $22.53 | $43.66 | 54,000 | — | — |
| 2021-09-09 | $22.53 | $43.66 | 39,600 | — | — |
| 2021-09-08 | $22.59 | $43.78 | 64,300 | — | — |
| 2021-09-07 | $22.83 | $44.24 | 26,200 | — | — |
| 2021-09-03 | $23.11 | $44.79 | 18,300 | — | — |
| 2021-09-02 | $23.25 | $45.06 | 18,000 | — | — |
| 2021-09-01 | $23.22 | $45.00 | 21,000 | — | — |
| 2021-08-31 | $23.52 | $45.58 | 22,300 | — | — |
| 2021-08-30 | $23.13 | $44.82 | 20,800 | — | — |
| 2021-08-27 | $23.93 | $46.37 | 32,700 | — | — |
| 2021-08-26 | $22.92 | $44.42 | 40,600 | — | — |
| 2021-08-25 | $23.09 | $44.75 | 29,000 | — | — |
| 2021-08-24 | $23.36 | $45.27 | 21,700 | — | — |
| 2021-08-23 | $23.31 | $45.17 | 21,100 | — | — |
| 2021-08-20 | $23.02 | $44.61 | 30,900 | — | — |
| 2021-08-19 | $23.16 | $44.88 | 31,600 | — | — |
| 2021-08-18 | $23.09 | $44.75 | 16,400 | — | — |
| 2021-08-17 | $23.30 | $45.15 | 18,200 | — | — |
| 2021-08-16 | $23.76 | $46.05 | 22,500 | — | — |
| 2021-08-13 | $23.81 | $46.14 | 17,400 | — | — |
| 2021-08-12 | $23.97 | $46.45 | 36,900 | — | — |
| 2021-08-11 | $24.01 | $46.53 | 68,000 | — | — |
| 2021-08-10 | $23.45 | $45.44 | 11,200 | — | — |
| 2021-08-09 | $23.27 | $45.10 | 15,200 | — | — |
| 2021-08-06 | $23.44 | $45.43 | 31,600 | — | — |
| 2021-08-05 | $23.09 | $44.75 | 17,300 | — | — |
| 2021-08-04 | $22.88 | $44.34 | 32,000 | — | — |
| 2021-08-03 | $23.00 | $44.57 | 40,800 | — | — |
| 2021-08-02 | $22.82 | $44.22 | 40,400 | — | — |
| 2021-07-30 | $22.89 | $44.36 | 37,500 | — | — |
| 2021-07-29 | $23.02 | $44.61 | 26,200 | — | — |
| 2021-07-28 | $23.04 | $44.65 | 60,500 | — | — |
| 2021-07-27 | $23.41 | $45.37 | 54,500 | — | — |
| 2021-07-26 | $23.35 | $45.25 | 52,200 | — | — |
| 2021-07-23 | $22.56 | $43.72 | 53,700 | — | — |
| 2021-07-22 | $22.87 | $44.32 | 50,500 | — | — |
| 2021-07-21 | $23.30 | $45.15 | 47,800 | — | — |
| 2021-07-20 | $22.90 | $44.38 | 95,400 | — | — |
| 2021-07-19 | $22.34 | $43.29 | 60,300 | — | — |
| 2021-07-16 | $22.97 | $44.24 | 48,600 | — | — |
| 2021-07-15 | $23.31 | $44.90 | 47,000 | — | — |
| 2021-07-14 | $22.96 | $44.22 | 61,300 | — | — |
| 2021-07-13 | $22.78 | $43.88 | 62,600 | — | — |
| 2021-07-12 | $22.94 | $44.19 | 54,500 | — | — |
| 2021-07-09 | $22.17 | $42.70 | 34,500 | — | — |
| 2021-07-08 | $21.51 | $41.43 | 84,200 | — | — |
| 2021-07-07 | $21.92 | $42.22 | 32,600 | — | — |
| 2021-07-06 | $22.01 | $42.39 | 42,400 | — | — |
| 2021-07-02 | $22.64 | $43.61 | 47,100 | — | — |
| 2021-07-01 | $22.33 | $43.01 | 57,300 | — | — |
| 2021-06-30 | $22.10 | $42.57 | 36,100 | — | — |
| 2021-06-29 | $22.30 | $42.95 | 46,200 | — | — |
| 2021-06-28 | $22.38 | $43.11 | 54,400 | — | — |
| 2021-06-25 | $22.36 | $43.07 | 282,700 | — | — |
| 2021-06-24 | $22.80 | $43.92 | 41,400 | — | — |
| 2021-06-23 | $22.46 | $43.26 | 42,000 | — | — |
| 2021-06-22 | $22.73 | $43.78 | 27,600 | — | — |
| 2021-06-21 | $22.90 | $44.11 | 37,200 | — | — |
| 2021-06-18 | $22.13 | $42.63 | 86,000 | — | — |
| 2021-06-17 | $22.70 | $43.72 | 52,600 | — | — |
| 2021-06-16 | $23.17 | $44.63 | 35,500 | — | — |
| 2021-06-15 | $23.11 | $44.51 | 47,000 | — | — |
| 2021-06-14 | $22.78 | $43.88 | 62,400 | — | — |
| 2021-06-11 | $22.74 | $43.80 | 49,400 | — | — |
| 2021-06-10 | $22.82 | $43.95 | 26,100 | — | — |
| 2021-06-09 | $23.27 | $44.82 | 25,600 | — | — |
| 2021-06-08 | $23.71 | $45.67 | 26,100 | — | — |
| 2021-06-07 | $23.87 | $45.98 | 20,300 | — | — |
| 2021-06-04 | $23.63 | $45.51 | 23,300 | — | — |
| 2021-06-03 | $23.55 | $45.36 | 98,100 | — | — |
| 2021-06-02 | $23.50 | $45.26 | 45,500 | — | — |
| 2021-06-01 | $23.78 | $45.80 | 31,300 | — | — |
| 2021-05-28 | $23.74 | $45.73 | 20,300 | — | — |
| 2021-05-27 | $23.67 | $45.59 | 71,200 | — | — |
| 2021-05-26 | $23.37 | $45.01 | 31,100 | — | — |
| 2021-05-25 | $23.01 | $44.32 | 63,800 | — | — |
| 2021-05-24 | $23.68 | $45.61 | 30,700 | — | — |
| 2021-05-21 | $23.69 | $45.63 | 48,700 | — | — |
| 2021-05-20 | $23.19 | $44.67 | 42,200 | — | — |
| 2021-05-19 | $23.20 | $44.69 | 56,800 | — | — |
| 2021-05-18 | $23.54 | $45.34 | 42,700 | — | — |
| 2021-05-17 | $23.72 | $45.69 | 33,400 | — | — |
| 2021-05-14 | $23.66 | $45.57 | 49,200 | — | — |
| 2021-05-13 | $23.30 | $44.88 | 64,100 | — | — |
| 2021-05-12 | $22.53 | $43.40 | 49,000 | — | — |
| 2021-05-11 | $22.92 | $44.15 | 55,500 | — | — |
| 2021-05-10 | $22.85 | $44.01 | 57,100 | — | — |
| 2021-05-07 | $23.15 | $44.59 | 46,700 | — | — |
| 2021-05-06 | $23.32 | $44.92 | 70,300 | — | — |
| 2021-05-05 | $23.14 | $44.57 | 35,200 | — | — |
| 2021-05-04 | $23.34 | $44.96 | 49,900 | — | — |
| 2021-05-03 | $23.17 | $44.63 | 88,000 | — | — |
| 2021-04-30 | $23.13 | $44.55 | 62,300 | — | — |
| 2021-04-29 | $23.00 | $44.30 | 31,200 | — | — |
| 2021-04-28 | $22.95 | $44.20 | 41,800 | — | — |
| 2021-04-27 | $23.00 | $44.30 | 53,200 | — | — |
| 2021-04-26 | $23.19 | $44.67 | 58,300 | — | — |
| 2021-04-23 | $23.21 | $44.71 | 74,700 | — | — |
| 2021-04-22 | $22.94 | $44.19 | 64,200 | — | — |
| 2021-04-21 | $22.89 | $44.09 | 51,800 | — | — |
| 2021-04-20 | $22.31 | $42.97 | 54,200 | — | — |
| 2021-04-19 | $23.03 | $44.36 | 75,200 | — | — |
| 2021-04-16 | $23.64 | $45.30 | 64,100 | — | — |
| 2021-04-15 | $23.23 | $44.52 | 47,100 | — | — |
| 2021-04-14 | $23.30 | $44.65 | 51,900 | — | — |
| 2021-04-13 | $23.02 | $44.11 | 45,600 | — | — |
| 2021-04-12 | $23.12 | $44.31 | 32,600 | — | — |
| 2021-04-09 | $23.04 | $44.15 | 32,300 | — | — |
| 2021-04-08 | $23.27 | $44.59 | 75,500 | — | — |
| 2021-04-07 | $22.98 | $44.04 | 46,100 | — | — |
| 2021-04-06 | $23.15 | $44.36 | 38,200 | — | — |
| 2021-04-05 | $23.49 | $45.02 | 90,400 | — | — |
| 2021-04-01 | $23.15 | $44.36 | 77,600 | — | — |
| 2021-03-31 | $22.94 | $43.96 | 46,300 | — | — |
| 2021-03-30 | $23.07 | $44.21 | 58,900 | — | — |
| 2021-03-29 | $22.74 | $43.58 | 61,400 | — | — |
| 2021-03-26 | $22.88 | $43.85 | 58,400 | — | — |
| 2021-03-25 | $21.94 | $42.04 | 58,300 | — | — |
| 2021-03-24 | $21.65 | $41.49 | 85,200 | — | — |
| 2021-03-23 | $21.55 | $41.30 | 60,600 | — | — |
| 2021-03-22 | $22.19 | $42.52 | 60,800 | — | — |
| 2021-03-19 | $21.89 | $41.95 | 199,500 | — | — |
| 2021-03-18 | $22.30 | $42.73 | 35,300 | — | — |
| 2021-03-17 | $22.32 | $42.77 | 26,100 | — | — |
| 2021-03-16 | $22.34 | $42.81 | 31,700 | — | — |
| 2021-03-15 | $23.02 | $44.11 | 39,700 | — | — |
| 2021-03-12 | $23.50 | $45.03 | 53,700 | — | — |
| 2021-03-11 | $23.23 | $44.52 | 101,500 | — | — |
| 2021-03-10 | $22.76 | $43.62 | 43,800 | — | — |
| 2021-03-09 | $22.38 | $42.89 | 43,900 | — | — |
| 2021-03-08 | $22.35 | $42.83 | 53,900 | — | — |
| 2021-03-05 | $21.42 | $41.05 | 63,800 | — | — |
| 2021-03-04 | $21.09 | $40.42 | 43,300 | — | — |
| 2021-03-03 | $21.12 | $40.47 | 45,700 | — | — |
| 2021-03-02 | $20.85 | $39.96 | 42,300 | — | — |
| 2021-03-01 | $20.80 | $39.86 | 81,000 | — | — |
| 2021-02-26 | $19.23 | $36.85 | 48,000 | — | — |
| 2021-02-25 | $19.87 | $38.08 | 70,100 | — | — |
| 2021-02-24 | $20.09 | $38.50 | 57,200 | — | — |
| 2021-02-23 | $19.63 | $37.62 | 59,500 | — | — |
| 2021-02-22 | $19.52 | $37.41 | 46,900 | — | — |
| 2021-02-19 | $19.38 | $37.14 | 25,500 | — | — |
| 2021-02-18 | $19.05 | $36.51 | 30,300 | — | — |
| 2021-02-17 | $19.17 | $36.74 | 17,000 | — | — |
| 2021-02-16 | $19.14 | $36.68 | 28,500 | — | — |
| 2021-02-12 | $19.78 | $37.91 | 29,300 | — | — |
| 2021-02-11 | $19.51 | $37.39 | 25,200 | — | — |
| 2021-02-10 | $19.62 | $37.60 | 28,000 | — | — |
| 2021-02-09 | $19.71 | $37.77 | 45,100 | — | — |
| 2021-02-08 | $18.97 | $36.35 | 38,000 | — | — |
| 2021-02-05 | $18.62 | $35.68 | 63,200 | — | — |
| 2021-02-04 | $19.08 | $36.56 | 25,800 | — | — |
| 2021-02-03 | $17.63 | $33.79 | 62,900 | — | — |
| 2021-02-02 | $18.11 | $34.71 | 52,500 | — | — |
| 2021-02-01 | $18.32 | $35.11 | 100,700 | — | — |
| 2021-01-29 | $17.05 | $32.67 | 46,800 | — | — |
| 2021-01-28 | $17.05 | $32.67 | 28,400 | — | — |
| 2021-01-27 | $16.80 | $32.19 | 43,700 | — | — |
| 2021-01-26 | $17.58 | $33.69 | 19,300 | — | — |
| 2021-01-25 | $17.90 | $34.30 | 18,800 | — | — |
| 2021-01-22 | $18.45 | $35.36 | 43,200 | — | — |
| 2021-01-21 | $18.60 | $35.64 | 35,400 | — | — |
| 2021-01-20 | $18.68 | $35.80 | 31,100 | — | — |
| 2021-01-19 | $18.80 | $36.03 | 23,000 | — | — |
| 2021-01-15 | $18.73 | $35.89 | 32,000 | — | — |
| 2021-01-14 | $19.43 | $37.00 | 29,600 | — | — |
| 2021-01-13 | $18.82 | $35.84 | 18,400 | — | — |
| 2021-01-12 | $19.20 | $36.57 | 20,900 | — | — |
| 2021-01-11 | $18.81 | $35.82 | 16,900 | — | — |
| 2021-01-08 | $18.89 | $35.98 | 31,700 | — | — |
| 2021-01-07 | $18.81 | $35.82 | 49,900 | — | — |
| 2021-01-06 | $19.74 | $37.60 | 80,900 | — | — |
| 2021-01-05 | $18.04 | $34.36 | 71,600 | — | — |
| 2021-01-04 | $17.71 | $33.73 | 101,100 | — | — |