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
- 1989-03-03 to 2026-09-02
- 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 | $19.35 | $20.96 | 7,253 | — | — |
| 2021-12-30 | $19.35 | $20.96 | 2,927 | — | — |
| 2021-12-29 | $19.35 | $20.96 | 10,880 | — | — |
| 2021-12-28 | $19.95 | $21.61 | 8,320 | — | — |
| 2021-12-27 | $19.50 | $21.12 | 4,813 | — | — |
| 2021-12-23 | $19.95 | $21.61 | 6,047 | — | — |
| 2021-12-22 | $19.65 | $21.28 | 6,453 | — | — |
| 2021-12-21 | $19.65 | $21.28 | 10,060 | — | — |
| 2021-12-20 | $19.50 | $21.12 | 9,280 | — | — |
| 2021-12-17 | $18.90 | $20.47 | 11,853 | — | — |
| 2021-12-16 | $19.80 | $21.44 | 5,807 | — | — |
| 2021-12-15 | $19.95 | $21.61 | 12,407 | — | — |
| 2021-12-14 | $20.25 | $21.93 | 4,687 | — | — |
| 2021-12-13 | $20.25 | $21.93 | 10,033 | — | — |
| 2021-12-10 | $21.00 | $22.74 | 6,940 | — | — |
| 2021-12-09 | $21.00 | $22.74 | 25,180 | — | — |
| 2021-12-08 | $20.85 | $22.58 | 11,660 | — | — |
| 2021-12-07 | $20.85 | $22.58 | 15,433 | — | — |
| 2021-12-06 | $19.95 | $21.61 | 12,840 | — | — |
| 2021-12-03 | $19.80 | $21.44 | 6,860 | — | — |
| 2021-12-02 | $19.95 | $21.61 | 5,853 | — | — |
| 2021-12-01 | $20.10 | $21.77 | 15,427 | — | — |
| 2021-11-30 | $20.85 | $22.58 | 10,893 | — | — |
| 2021-11-29 | $21.15 | $22.90 | 7,433 | — | — |
| 2021-11-26 | $21.15 | $22.90 | 5,333 | — | — |
| 2021-11-24 | $21.90 | $23.72 | 18,613 | — | — |
| 2021-11-23 | $20.85 | $22.58 | 18,393 | — | — |
| 2021-11-22 | $20.25 | $21.93 | 8,227 | — | — |
| 2021-11-19 | $20.25 | $21.93 | 27,700 | — | — |
| 2021-11-18 | $20.25 | $21.93 | 22,007 | — | — |
| 2021-11-17 | $20.55 | $22.26 | 22,633 | — | — |
| 2021-11-16 | $20.40 | $22.09 | 24,893 | — | — |
| 2021-11-15 | $20.85 | $22.58 | 61,273 | — | — |
| 2021-11-12 | $19.80 | $21.44 | 20,880 | — | — |
| 2021-11-11 | $20.70 | $22.42 | 14,040 | — | — |
| 2021-11-10 | $21.15 | $22.90 | 19,347 | — | — |
| 2021-11-09 | $22.50 | $24.37 | 9,467 | — | — |
| 2021-11-08 | $22.80 | $24.69 | 16,353 | — | — |
| 2021-11-05 | $22.50 | $24.37 | 18,773 | — | — |
| 2021-11-04 | $23.70 | $25.67 | 110,373 | — | — |
| 2021-11-03 | $22.80 | $24.69 | 19,607 | — | — |
| 2021-11-02 | $23.25 | $25.18 | 9,880 | — | — |
| 2021-11-01 | $23.55 | $25.50 | 9,460 | — | — |
| 2021-10-29 | $23.70 | $25.67 | 8,900 | — | — |
| 2021-10-28 | $24.00 | $25.99 | 32,153 | — | — |
| 2021-10-27 | $22.50 | $24.37 | 28,193 | — | — |
| 2021-10-26 | $23.40 | $25.34 | 29,193 | — | — |
| 2021-10-25 | $27.30 | $29.57 | 11,980 | — | — |
| 2021-10-22 | $26.40 | $28.59 | 132,980 | — | — |
| 2021-10-21 | $31.35 | $33.95 | 3,627 | — | — |
| 2021-10-20 | $31.65 | $34.28 | 2,653 | — | — |
| 2021-10-19 | $32.25 | $34.93 | 2,673 | — | — |
| 2021-10-18 | $32.10 | $34.76 | 1,160 | — | — |
| 2021-10-15 | $31.05 | $33.63 | 6,633 | — | — |
| 2021-10-14 | $32.85 | $35.58 | 1,167 | — | — |
| 2021-10-13 | $32.55 | $35.25 | 860 | — | — |
| 2021-10-12 | $32.85 | $35.58 | 1,767 | — | — |
| 2021-10-11 | $32.25 | $34.93 | 5,193 | — | — |
| 2021-10-08 | $32.85 | $35.58 | 4,327 | — | — |
| 2021-10-07 | $34.20 | $37.04 | 1,367 | — | — |
| 2021-10-06 | $34.50 | $37.36 | 767 | — | — |
| 2021-10-05 | $34.80 | $37.69 | 2,053 | — | — |
| 2021-10-04 | $34.65 | $37.52 | 1,093 | — | — |
| 2021-10-01 | $35.10 | $38.01 | 413 | — | — |
| 2021-09-30 | $35.25 | $38.17 | 1,160 | — | — |
| 2021-09-29 | $35.40 | $38.34 | 907 | — | — |
| 2021-09-28 | $35.25 | $38.17 | 947 | — | — |
| 2021-09-27 | $35.85 | $38.82 | 853 | — | — |
| 2021-09-24 | $36.45 | $39.47 | 1,907 | — | — |
| 2021-09-23 | $36.75 | $39.80 | 793 | — | — |
| 2021-09-22 | $36.45 | $39.47 | 2,220 | — | — |
| 2021-09-21 | $36.15 | $39.15 | 2,087 | — | — |
| 2021-09-20 | $36.90 | $39.96 | 1,653 | — | — |
| 2021-09-17 | $36.00 | $38.99 | 5,440 | — | — |
| 2021-09-16 | $37.50 | $40.61 | 2,033 | — | — |
| 2021-09-15 | $36.90 | $39.96 | 4,627 | — | — |
| 2021-09-14 | $36.75 | $39.80 | 6,253 | — | — |
| 2021-09-13 | $38.10 | $41.26 | 12,607 | — | — |
| 2021-09-10 | $40.80 | $44.19 | 3,867 | — | — |
| 2021-09-09 | $39.15 | $42.40 | 1,820 | — | — |
| 2021-09-08 | $38.70 | $41.91 | 2,007 | — | — |
| 2021-09-07 | $40.20 | $43.54 | 1,687 | — | — |
| 2021-09-03 | $39.15 | $42.40 | 2,420 | — | — |
| 2021-09-02 | $39.15 | $42.40 | 3,293 | — | — |
| 2021-09-01 | $38.55 | $41.75 | 3,647 | — | — |
| 2021-08-31 | $39.00 | $42.24 | 2,133 | — | — |
| 2021-08-30 | $38.55 | $41.75 | 2,867 | — | — |
| 2021-08-27 | $39.00 | $42.24 | 5,160 | — | — |
| 2021-08-26 | $40.20 | $43.54 | 11,487 | — | — |
| 2021-08-25 | $42.00 | $45.48 | 79,060 | — | — |
| 2021-08-24 | $46.80 | $50.68 | 98,700 | — | — |
| 2021-08-23 | $41.55 | $45.00 | 5,467 | — | — |
| 2021-08-20 | $39.60 | $42.89 | 367 | — | — |
| 2021-08-19 | $38.70 | $41.91 | 660 | — | — |
| 2021-08-18 | $38.70 | $41.91 | 900 | — | — |
| 2021-08-17 | $39.30 | $42.56 | 787 | — | — |
| 2021-08-16 | $38.40 | $41.59 | 1,180 | — | — |
| 2021-08-13 | $38.40 | $41.59 | 2,093 | — | — |
| 2021-08-12 | $39.45 | $42.72 | 800 | — | — |
| 2021-08-11 | $39.30 | $42.56 | 1,233 | — | — |
| 2021-08-10 | $38.70 | $41.91 | 1,007 | — | — |
| 2021-08-09 | $40.65 | $44.02 | 660 | — | — |
| 2021-08-06 | $39.30 | $42.56 | 500 | — | — |
| 2021-08-05 | $40.50 | $43.86 | 1,487 | — | — |
| 2021-08-04 | $38.85 | $42.07 | 993 | — | — |
| 2021-08-03 | $39.45 | $42.72 | 1,647 | — | — |
| 2021-08-02 | $41.55 | $45.00 | 2,433 | — | — |
| 2021-07-30 | $42.75 | $46.30 | 4,347 | — | — |
| 2021-07-29 | $41.25 | $44.67 | 1,167 | — | — |
| 2021-07-28 | $39.30 | $42.56 | 1,107 | — | — |
| 2021-07-27 | $39.30 | $42.56 | 1,280 | — | — |
| 2021-07-26 | $40.35 | $43.70 | 2,933 | — | — |
| 2021-07-23 | $41.40 | $44.84 | 2,373 | — | — |
| 2021-07-22 | $42.75 | $46.30 | 2,587 | — | — |
| 2021-07-21 | $42.60 | $46.13 | 5,840 | — | — |
| 2021-07-20 | $43.35 | $46.95 | 10,360 | — | — |
| 2021-07-19 | $40.20 | $43.54 | 14,573 | — | — |
| 2021-07-16 | $37.20 | $40.29 | 2,840 | — | — |
| 2021-07-15 | $35.70 | $38.66 | 8,167 | — | — |
| 2021-07-14 | $40.20 | $43.54 | 38,700 | — | — |
| 2021-07-13 | $40.50 | $43.86 | 4,493 | — | — |
| 2021-07-12 | $39.75 | $43.05 | 4,507 | — | — |
| 2021-07-09 | $40.20 | $43.54 | 19,307 | — | — |
| 2021-07-08 | $38.10 | $41.26 | 2,887 | — | — |
| 2021-07-07 | $36.60 | $39.64 | 2,120 | — | — |
| 2021-07-06 | $38.25 | $41.42 | 6,047 | — | — |
| 2021-07-02 | $35.25 | $38.17 | 6,140 | — | — |
| 2021-07-01 | $37.05 | $40.12 | 15,533 | — | — |
| 2021-06-30 | $41.10 | $44.51 | 30,887 | — | — |
| 2021-06-29 | $38.70 | $41.91 | 867 | — | — |
| 2021-06-28 | $39.00 | $42.24 | 1,920 | — | — |
| 2021-06-25 | $39.45 | $42.72 | 5,253 | — | — |
| 2021-06-24 | $39.00 | $42.24 | 5,987 | — | — |
| 2021-06-23 | $37.20 | $40.29 | 3,127 | — | — |
| 2021-06-22 | $34.50 | $37.36 | 1,633 | — | — |
| 2021-06-21 | $34.35 | $37.20 | 2,633 | — | — |
| 2021-06-18 | $35.10 | $38.01 | 2,413 | — | — |
| 2021-06-17 | $36.30 | $39.31 | 1,107 | — | — |
| 2021-06-16 | $35.70 | $38.66 | 2,960 | — | — |
| 2021-06-15 | $37.35 | $40.45 | 4,753 | — | — |
| 2021-06-14 | $39.45 | $42.72 | 28,467 | — | — |
| 2021-06-11 | $37.50 | $40.61 | 2,500 | — | — |
| 2021-06-10 | $37.20 | $40.29 | 2,240 | — | — |
| 2021-06-09 | $39.30 | $42.56 | 5,007 | — | — |
| 2021-06-08 | $37.35 | $40.45 | 1,940 | — | — |
| 2021-06-07 | $37.05 | $40.12 | 3,147 | — | — |
| 2021-06-04 | $36.75 | $39.80 | 9,413 | — | — |
| 2021-06-03 | $36.00 | $38.99 | 900 | — | — |
| 2021-06-02 | $35.85 | $38.82 | 1,260 | — | — |
| 2021-06-01 | $35.85 | $38.82 | 2,380 | — | — |
| 2021-05-28 | $35.85 | $38.82 | 15,993 | — | — |
| 2021-05-27 | $33.60 | $36.39 | 5,307 | — | — |
| 2021-05-26 | $33.15 | $35.90 | 1,840 | — | — |
| 2021-05-25 | $33.15 | $35.90 | 2,867 | — | — |
| 2021-05-24 | $33.90 | $36.71 | 2,560 | — | — |
| 2021-05-21 | $34.20 | $37.04 | 1,667 | — | — |
| 2021-05-20 | $34.80 | $37.69 | 10,860 | — | — |
| 2021-05-19 | $33.60 | $36.39 | 7,713 | — | — |
| 2021-05-18 | $32.85 | $35.58 | 13,993 | — | — |
| 2021-05-17 | $34.50 | $37.36 | 2,987 | — | — |
| 2021-05-14 | $34.50 | $37.36 | 5,787 | — | — |
| 2021-05-13 | $35.70 | $38.66 | 5,220 | — | — |
| 2021-05-12 | $37.20 | $40.29 | 2,413 | — | — |
| 2021-05-11 | $38.40 | $41.59 | 547 | — | — |
| 2021-05-10 | $38.70 | $41.91 | 5,393 | — | — |
| 2021-05-07 | $35.55 | $38.50 | 1,520 | — | — |
| 2021-05-06 | $34.50 | $37.36 | 1,647 | — | — |
| 2021-05-05 | $35.25 | $38.17 | 453 | — | — |
| 2021-05-04 | $35.10 | $38.01 | 2,560 | — | — |
| 2021-05-03 | $36.15 | $39.15 | 1,273 | — | — |
| 2021-04-30 | $36.30 | $39.31 | 1,973 | — | — |
| 2021-04-29 | $37.50 | $40.61 | 1,100 | — | — |
| 2021-04-28 | $37.05 | $40.12 | 1,540 | — | — |
| 2021-04-27 | $37.05 | $40.12 | 2,693 | — | — |
| 2021-04-26 | $37.65 | $40.77 | 1,927 | — | — |
| 2021-04-23 | $38.10 | $41.26 | 1,100 | — | — |
| 2021-04-22 | $36.75 | $39.80 | 1,127 | — | — |
| 2021-04-21 | $36.00 | $38.99 | 1,600 | — | — |
| 2021-04-20 | $35.70 | $38.66 | 2,673 | — | — |
| 2021-04-19 | $38.40 | $41.59 | 4,133 | — | — |
| 2021-04-16 | $39.30 | $42.56 | 4,147 | — | — |
| 2021-04-15 | $39.15 | $42.40 | 3,293 | — | — |
| 2021-04-14 | $42.45 | $45.97 | 2,353 | — | — |
| 2021-04-13 | $41.70 | $45.16 | 2,913 | — | — |
| 2021-04-12 | $41.70 | $45.16 | 3,207 | — | — |
| 2021-04-09 | $43.35 | $46.95 | 1,693 | — | — |
| 2021-04-08 | $43.65 | $47.27 | 2,293 | — | — |
| 2021-04-07 | $43.65 | $47.27 | 6,747 | — | — |
| 2021-04-06 | $45.30 | $49.06 | 5,147 | — | — |
| 2021-04-05 | $47.85 | $51.82 | 12,027 | — | — |
| 2021-04-01 | $51.45 | $55.72 | 30,147 | — | — |
| 2021-03-31 | $54.00 | $58.48 | 752,620 | — | — |
| 2021-03-30 | $46.20 | $50.03 | 21,447 | — | — |
| 2021-03-29 | $49.35 | $53.44 | 2,033 | — | — |
| 2021-03-26 | $49.95 | $54.09 | 3,193 | — | — |
| 2021-03-25 | $50.55 | $54.74 | 5,493 | — | — |
| 2021-03-24 | $51.30 | $55.56 | 5,573 | — | — |
| 2021-03-23 | $53.70 | $58.16 | 3,500 | — | — |
| 2021-03-22 | $58.80 | $63.68 | 1,967 | — | — |
| 2021-03-19 | $59.70 | $64.65 | 2,540 | — | — |
| 2021-03-18 | $58.80 | $63.68 | 3,060 | — | — |
| 2021-03-17 | $60.75 | $65.79 | 933 | — | — |
| 2021-03-16 | $61.20 | $66.28 | 3,513 | — | — |
| 2021-03-15 | $62.10 | $67.25 | 2,927 | — | — |
| 2021-03-12 | $60.60 | $65.63 | 10,993 | — | — |
| 2021-03-11 | $55.35 | $59.94 | 5,587 | — | — |
| 2021-03-10 | $54.00 | $58.48 | 3,527 | — | — |
| 2021-03-09 | $54.45 | $58.97 | 4,287 | — | — |
| 2021-03-08 | $55.80 | $60.43 | 30,767 | — | — |
| 2021-03-05 | $51.45 | $55.72 | 5,787 | — | — |
| 2021-03-04 | $57.15 | $61.89 | 4,327 | — | — |
| 2021-03-03 | $57.45 | $62.22 | 10,700 | — | — |
| 2021-03-02 | $56.25 | $60.92 | 12,193 | — | — |
| 2021-03-01 | $50.55 | $54.74 | 2,033 | — | — |
| 2021-02-26 | $48.30 | $52.31 | 1,427 | — | — |
| 2021-02-25 | $47.10 | $51.01 | 2,107 | — | — |
| 2021-02-24 | $49.05 | $53.12 | 1,573 | — | — |
| 2021-02-23 | $47.55 | $51.50 | 4,333 | — | — |
| 2021-02-22 | $50.70 | $54.91 | 2,933 | — | — |
| 2021-02-19 | $54.00 | $58.48 | 2,213 | — | — |
| 2021-02-18 | $52.35 | $56.69 | 4,340 | — | — |
| 2021-02-17 | $54.30 | $58.81 | 2,913 | — | — |
| 2021-02-16 | $54.60 | $59.13 | 7,207 | — | — |
| 2021-02-12 | $53.55 | $57.99 | 3,413 | — | — |
| 2021-02-11 | $51.45 | $55.72 | 2,420 | — | — |
| 2021-02-10 | $49.65 | $53.77 | 8,427 | — | — |
| 2021-02-09 | $53.55 | $57.99 | 10,313 | — | — |
| 2021-02-08 | $52.50 | $56.86 | 21,773 | — | — |
| 2021-02-05 | $46.35 | $50.20 | 4,047 | — | — |
| 2021-02-04 | $45.60 | $49.38 | 13,053 | — | — |
| 2021-02-03 | $42.45 | $45.97 | 2,967 | — | — |
| 2021-02-02 | $42.75 | $46.30 | 3,167 | — | — |
| 2021-02-01 | $43.80 | $47.43 | 14,147 | — | — |
| 2021-01-29 | $42.45 | $45.97 | 14,027 | — | — |
| 2021-01-28 | $40.20 | $43.54 | 3,493 | — | — |
| 2021-01-27 | $41.40 | $44.84 | 2,627 | — | — |
| 2021-01-26 | $42.45 | $45.97 | 12,287 | — | — |
| 2021-01-25 | $43.05 | $46.62 | 15,560 | — | — |
| 2021-01-22 | $42.45 | $45.97 | 32,820 | — | — |
| 2021-01-21 | $37.20 | $40.29 | 1,993 | — | — |
| 2021-01-20 | $36.15 | $39.15 | 2,640 | — | — |
| 2021-01-19 | $35.85 | $38.82 | 4,807 | — | — |
| 2021-01-15 | $35.40 | $38.34 | 4,007 | — | — |
| 2021-01-14 | $35.70 | $38.66 | 6,800 | — | — |
| 2021-01-13 | $37.95 | $41.10 | 4,853 | — | — |
| 2021-01-12 | $36.45 | $39.47 | 4,293 | — | — |
| 2021-01-11 | $36.15 | $39.15 | 1,600 | — | — |
| 2021-01-08 | $37.05 | $40.12 | 3,173 | — | — |
| 2021-01-07 | $36.75 | $39.80 | 5,640 | — | — |
| 2021-01-06 | $35.25 | $38.17 | 4,353 | — | — |
| 2021-01-05 | $35.85 | $38.82 | 5,673 | — | — |
| 2021-01-04 | $33.30 | $36.06 | 1,327 | — | — |