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 | $23.69 | $34.48 | 78,200 | — | — |
| 2021-12-30 | $23.46 | $34.15 | 57,700 | — | — |
| 2021-12-29 | $23.66 | $34.44 | 73,500 | — | — |
| 2021-12-28 | $23.39 | $34.04 | 55,100 | — | — |
| 2021-12-27 | $23.64 | $34.41 | 98,800 | — | — |
| 2021-12-23 | $24.16 | $35.16 | 171,600 | — | — |
| 2021-12-22 | $24.00 | $34.93 | 232,100 | — | — |
| 2021-12-21 | $24.00 | $34.93 | 154,500 | — | — |
| 2021-12-20 | $23.49 | $34.19 | 101,400 | — | — |
| 2021-12-17 | $23.66 | $34.44 | 530,800 | — | — |
| 2021-12-16 | $23.23 | $33.81 | 176,100 | — | — |
| 2021-12-15 | $23.88 | $34.76 | 228,700 | — | — |
| 2021-12-14 | $23.54 | $34.26 | 298,600 | — | — |
| 2021-12-13 | $24.16 | $35.16 | 158,000 | — | — |
| 2021-12-10 | $24.54 | $35.72 | 143,400 | — | — |
| 2021-12-09 | $23.99 | $34.92 | 91,200 | — | — |
| 2021-12-08 | $25.26 | $36.77 | 121,300 | — | — |
| 2021-12-07 | $25.14 | $36.59 | 195,000 | — | — |
| 2021-12-06 | $25.64 | $37.32 | 103,500 | — | — |
| 2021-12-03 | $25.52 | $37.14 | 104,300 | — | — |
| 2021-12-02 | $25.82 | $37.58 | 100,600 | — | — |
| 2021-12-01 | $24.80 | $36.10 | 166,800 | — | — |
| 2021-11-30 | $25.39 | $36.95 | 110,300 | — | — |
| 2021-11-29 | $25.63 | $37.30 | 105,700 | — | — |
| 2021-11-26 | $25.96 | $37.78 | 114,800 | — | — |
| 2021-11-24 | $27.00 | $39.30 | 96,200 | — | — |
| 2021-11-23 | $26.47 | $38.53 | 111,000 | — | — |
| 2021-11-22 | $26.50 | $38.57 | 180,800 | — | — |
| 2021-11-19 | $25.75 | $37.48 | 114,500 | — | — |
| 2021-11-18 | $26.65 | $38.79 | 198,600 | — | — |
| 2021-11-17 | $26.83 | $39.05 | 112,600 | — | — |
| 2021-11-16 | $26.98 | $39.27 | 181,600 | — | — |
| 2021-11-15 | $26.81 | $39.02 | 121,900 | — | — |
| 2021-11-12 | $26.91 | $39.17 | 180,500 | — | — |
| 2021-11-11 | $26.97 | $39.25 | 90,800 | — | — |
| 2021-11-10 | $26.89 | $39.14 | 111,900 | — | — |
| 2021-11-09 | $27.46 | $39.97 | 202,700 | — | — |
| 2021-11-08 | $27.44 | $39.94 | 270,800 | — | — |
| 2021-11-05 | $27.00 | $39.30 | 122,800 | — | — |
| 2021-11-04 | $26.73 | $38.91 | 136,400 | — | — |
| 2021-11-03 | $26.46 | $38.51 | 347,800 | — | — |
| 2021-11-02 | $26.99 | $39.28 | 394,200 | — | — |
| 2021-11-01 | $27.20 | $39.59 | 1,393,900 | — | — |
| 2021-10-29 | $21.57 | $31.39 | 121,400 | — | — |
| 2021-10-28 | $21.26 | $30.94 | 176,000 | — | — |
| 2021-10-27 | $20.78 | $30.25 | 142,100 | — | — |
| 2021-10-26 | $20.87 | $30.38 | 300,800 | — | — |
| 2021-10-25 | $21.53 | $31.34 | 149,400 | — | — |
| 2021-10-22 | $22.22 | $32.34 | 140,600 | — | — |
| 2021-10-21 | $22.20 | $32.31 | 205,100 | — | — |
| 2021-10-20 | $22.47 | $32.70 | 157,200 | — | — |
| 2021-10-19 | $22.75 | $33.11 | 151,100 | — | — |
| 2021-10-18 | $22.83 | $33.23 | 278,500 | — | — |
| 2021-10-15 | $24.27 | $35.32 | 161,700 | — | — |
| 2021-10-14 | $23.84 | $34.70 | 185,700 | — | — |
| 2021-10-13 | $22.75 | $33.11 | 118,200 | — | — |
| 2021-10-12 | $22.88 | $33.30 | 165,800 | — | — |
| 2021-10-11 | $22.67 | $32.85 | 84,600 | — | — |
| 2021-10-08 | $22.79 | $33.02 | 130,100 | — | — |
| 2021-10-07 | $23.19 | $33.60 | 260,100 | — | — |
| 2021-10-06 | $22.40 | $32.46 | 432,500 | — | — |
| 2021-10-05 | $22.63 | $32.79 | 1,126,100 | — | — |
| 2021-10-04 | $25.38 | $36.78 | 199,900 | — | — |
| 2021-10-01 | $26.16 | $37.91 | 114,800 | — | — |
| 2021-09-30 | $25.61 | $37.11 | 84,600 | — | — |
| 2021-09-29 | $25.33 | $36.70 | 75,500 | — | — |
| 2021-09-28 | $25.07 | $36.33 | 113,000 | — | — |
| 2021-09-27 | $26.09 | $37.81 | 149,400 | — | — |
| 2021-09-24 | $25.74 | $37.30 | 109,500 | — | — |
| 2021-09-23 | $25.83 | $37.43 | 140,500 | — | — |
| 2021-09-22 | $25.37 | $36.76 | 84,000 | — | — |
| 2021-09-21 | $24.65 | $35.72 | 84,000 | — | — |
| 2021-09-20 | $24.91 | $36.10 | 101,000 | — | — |
| 2021-09-17 | $25.71 | $37.26 | 362,600 | — | — |
| 2021-09-16 | $25.63 | $37.14 | 143,400 | — | — |
| 2021-09-15 | $25.44 | $36.86 | 112,200 | — | — |
| 2021-09-14 | $24.91 | $36.10 | 127,100 | — | — |
| 2021-09-13 | $25.20 | $36.52 | 103,000 | — | — |
| 2021-09-10 | $24.89 | $36.07 | 89,400 | — | — |
| 2021-09-09 | $25.24 | $36.57 | 299,700 | — | — |
| 2021-09-08 | $25.00 | $36.23 | 69,100 | — | — |
| 2021-09-07 | $25.42 | $36.84 | 53,200 | — | — |
| 2021-09-03 | $25.45 | $36.88 | 95,300 | — | — |
| 2021-09-02 | $25.66 | $37.18 | 109,000 | — | — |
| 2021-09-01 | $25.78 | $37.36 | 80,500 | — | — |
| 2021-08-31 | $25.52 | $36.98 | 186,200 | — | — |
| 2021-08-30 | $25.89 | $37.52 | 128,300 | — | — |
| 2021-08-27 | $26.03 | $37.72 | 127,200 | — | — |
| 2021-08-26 | $25.13 | $36.42 | 62,300 | — | — |
| 2021-08-25 | $25.33 | $36.70 | 75,700 | — | — |
| 2021-08-24 | $25.61 | $37.11 | 79,200 | — | — |
| 2021-08-23 | $25.49 | $36.94 | 105,000 | — | — |
| 2021-08-20 | $25.94 | $37.59 | 170,100 | — | — |
| 2021-08-19 | $24.74 | $35.85 | 123,400 | — | — |
| 2021-08-18 | $25.12 | $36.40 | 103,900 | — | — |
| 2021-08-17 | $24.63 | $35.69 | 91,800 | — | — |
| 2021-08-16 | $25.55 | $37.02 | 129,300 | — | — |
| 2021-08-13 | $26.46 | $38.34 | 96,100 | — | — |
| 2021-08-12 | $26.69 | $38.68 | 111,700 | — | — |
| 2021-08-11 | $26.17 | $37.92 | 117,400 | — | — |
| 2021-08-10 | $26.81 | $38.85 | 146,500 | — | — |
| 2021-08-09 | $26.11 | $37.84 | 95,300 | — | — |
| 2021-08-06 | $26.27 | $38.07 | 116,400 | — | — |
| 2021-08-05 | $25.57 | $37.05 | 82,300 | — | — |
| 2021-08-04 | $24.72 | $35.82 | 169,200 | — | — |
| 2021-08-03 | $24.92 | $36.11 | 180,700 | — | — |
| 2021-08-02 | $25.35 | $36.73 | 270,500 | — | — |
| 2021-07-30 | $24.97 | $36.18 | 98,700 | — | — |
| 2021-07-29 | $25.18 | $36.49 | 76,700 | — | — |
| 2021-07-28 | $24.80 | $35.94 | 122,100 | — | — |
| 2021-07-27 | $24.35 | $35.28 | 177,000 | — | — |
| 2021-07-26 | $25.45 | $36.88 | 312,400 | — | — |
| 2021-07-23 | $23.25 | $33.69 | 185,900 | — | — |
| 2021-07-22 | $23.16 | $33.56 | 121,700 | — | — |
| 2021-07-21 | $23.43 | $33.95 | 131,900 | — | — |
| 2021-07-20 | $22.92 | $33.21 | 183,000 | — | — |
| 2021-07-19 | $22.27 | $32.13 | 197,200 | — | — |
| 2021-07-16 | $23.05 | $33.25 | 235,400 | — | — |
| 2021-07-15 | $23.21 | $33.48 | 160,300 | — | — |
| 2021-07-14 | $23.92 | $34.51 | 105,300 | — | — |
| 2021-07-13 | $23.99 | $34.61 | 116,200 | — | — |
| 2021-07-12 | $24.26 | $35.00 | 204,800 | — | — |
| 2021-07-09 | $24.87 | $35.88 | 465,700 | — | — |
| 2021-07-08 | $25.11 | $36.22 | 179,500 | — | — |
| 2021-07-07 | $25.41 | $36.66 | 160,100 | — | — |
| 2021-07-06 | $25.55 | $36.86 | 153,100 | — | — |
| 2021-07-02 | $25.65 | $37.00 | 139,900 | — | — |
| 2021-07-01 | $25.78 | $37.19 | 623,700 | — | — |
| 2021-06-30 | $24.16 | $34.85 | 218,700 | — | — |
| 2021-06-29 | $24.81 | $35.79 | 203,500 | — | — |
| 2021-06-28 | $25.58 | $36.90 | 231,000 | — | — |
| 2021-06-25 | $26.59 | $38.36 | 576,800 | — | — |
| 2021-06-24 | $26.97 | $38.91 | 304,000 | — | — |
| 2021-06-23 | $26.13 | $37.69 | 278,500 | — | — |
| 2021-06-22 | $25.68 | $37.04 | 240,200 | — | — |
| 2021-06-21 | $25.55 | $36.86 | 352,000 | — | — |
| 2021-06-18 | $25.70 | $37.07 | 850,400 | — | — |
| 2021-06-17 | $23.99 | $34.61 | 260,200 | — | — |
| 2021-06-16 | $24.17 | $34.87 | 290,100 | — | — |
| 2021-06-15 | $23.70 | $34.19 | 253,500 | — | — |
| 2021-06-14 | $23.68 | $34.16 | 511,300 | — | — |
| 2021-06-11 | $21.70 | $31.30 | 333,800 | — | — |
| 2021-06-10 | $21.38 | $30.84 | 473,000 | — | — |
| 2021-06-09 | $22.13 | $31.92 | 1,004,800 | — | — |
| 2021-06-08 | $25.66 | $37.02 | 203,000 | — | — |
| 2021-06-07 | $24.71 | $35.65 | 55,300 | — | — |
| 2021-06-04 | $24.52 | $35.37 | 85,000 | — | — |
| 2021-06-03 | $24.75 | $35.70 | 99,000 | — | — |
| 2021-06-02 | $24.28 | $35.03 | 101,800 | — | — |
| 2021-06-01 | $23.85 | $34.41 | 231,100 | — | — |
| 2021-05-28 | $25.29 | $36.48 | 348,500 | — | — |
| 2021-05-27 | $24.27 | $35.01 | 112,400 | — | — |
| 2021-05-26 | $23.55 | $33.97 | 82,600 | — | — |
| 2021-05-25 | $23.14 | $33.38 | 126,300 | — | — |
| 2021-05-24 | $23.60 | $34.04 | 202,400 | — | — |
| 2021-05-21 | $23.33 | $33.65 | 98,700 | — | — |
| 2021-05-20 | $23.49 | $33.89 | 124,700 | — | — |
| 2021-05-19 | $23.44 | $33.81 | 103,900 | — | — |
| 2021-05-18 | $23.67 | $34.15 | 105,500 | — | — |
| 2021-05-17 | $23.87 | $34.43 | 385,500 | — | — |
| 2021-05-14 | $24.10 | $34.77 | 103,800 | — | — |
| 2021-05-13 | $23.58 | $34.02 | 180,800 | — | — |
| 2021-05-12 | $22.62 | $32.63 | 353,600 | — | — |
| 2021-05-11 | $22.56 | $32.54 | 329,600 | — | — |
| 2021-05-10 | $22.73 | $32.79 | 150,500 | — | — |
| 2021-05-07 | $23.84 | $34.39 | 104,100 | — | — |
| 2021-05-06 | $23.54 | $33.96 | 285,200 | — | — |
| 2021-05-05 | $23.29 | $33.60 | 194,800 | — | — |
| 2021-05-04 | $23.46 | $33.84 | 254,700 | — | — |
| 2021-05-03 | $24.24 | $34.97 | 490,000 | — | — |
| 2021-04-30 | $23.98 | $34.59 | 171,100 | — | — |
| 2021-04-29 | $24.70 | $35.63 | 134,300 | — | — |
| 2021-04-28 | $24.95 | $35.99 | 52,200 | — | — |
| 2021-04-27 | $24.85 | $35.85 | 82,600 | — | — |
| 2021-04-26 | $24.94 | $35.98 | 83,200 | — | — |
| 2021-04-23 | $24.87 | $35.88 | 112,700 | — | — |
| 2021-04-22 | $24.26 | $35.00 | 120,200 | — | — |
| 2021-04-21 | $24.47 | $35.30 | 71,600 | — | — |
| 2021-04-20 | $23.65 | $34.12 | 187,100 | — | — |
| 2021-04-19 | $25.02 | $35.95 | 110,900 | — | — |
| 2021-04-16 | $25.37 | $36.45 | 82,000 | — | — |
| 2021-04-15 | $25.12 | $36.09 | 75,800 | — | — |
| 2021-04-14 | $25.23 | $36.25 | 89,800 | — | — |
| 2021-04-13 | $25.04 | $35.98 | 99,500 | — | — |
| 2021-04-12 | $25.98 | $37.33 | 152,800 | — | — |
| 2021-04-09 | $25.82 | $37.10 | 110,900 | — | — |
| 2021-04-08 | $25.65 | $36.85 | 163,700 | — | — |
| 2021-04-07 | $25.62 | $36.81 | 137,600 | — | — |
| 2021-04-06 | $25.86 | $37.16 | 98,300 | — | — |
| 2021-04-05 | $25.86 | $37.16 | 112,000 | — | — |
| 2021-04-01 | $25.82 | $37.10 | 140,400 | — | — |
| 2021-03-31 | $24.84 | $35.69 | 247,300 | — | — |
| 2021-03-30 | $24.62 | $35.37 | 120,400 | — | — |
| 2021-03-29 | $24.39 | $35.04 | 223,300 | — | — |
| 2021-03-26 | $25.28 | $36.32 | 210,400 | — | — |
| 2021-03-25 | $24.86 | $35.72 | 145,400 | — | — |
| 2021-03-24 | $24.31 | $34.93 | 207,300 | — | — |
| 2021-03-23 | $25.54 | $36.70 | 179,400 | — | — |
| 2021-03-22 | $27.26 | $39.17 | 113,500 | — | — |
| 2021-03-19 | $27.57 | $39.61 | 434,700 | — | — |
| 2021-03-18 | $27.35 | $39.30 | 157,400 | — | — |
| 2021-03-17 | $27.84 | $40.00 | 187,700 | — | — |
| 2021-03-16 | $26.84 | $38.56 | 152,600 | — | — |
| 2021-03-15 | $28.22 | $40.55 | 258,000 | — | — |
| 2021-03-12 | $28.90 | $41.52 | 391,700 | — | — |
| 2021-03-11 | $30.01 | $43.12 | 283,400 | — | — |
| 2021-03-10 | $29.94 | $43.02 | 260,300 | — | — |
| 2021-03-09 | $28.97 | $41.62 | 182,100 | — | — |
| 2021-03-08 | $28.83 | $41.42 | 243,900 | — | — |
| 2021-03-05 | $28.17 | $40.47 | 285,400 | — | — |
| 2021-03-04 | $28.11 | $40.39 | 335,300 | — | — |
| 2021-03-03 | $28.92 | $41.55 | 331,500 | — | — |
| 2021-03-02 | $27.80 | $39.94 | 147,100 | — | — |
| 2021-03-01 | $28.59 | $41.08 | 246,600 | — | — |
| 2021-02-26 | $26.88 | $38.62 | 317,900 | — | — |
| 2021-02-25 | $27.55 | $39.58 | 225,300 | — | — |
| 2021-02-24 | $29.02 | $41.70 | 170,300 | — | — |
| 2021-02-23 | $29.12 | $41.84 | 370,100 | — | — |
| 2021-02-22 | $29.33 | $42.14 | 317,100 | — | — |
| 2021-02-19 | $28.52 | $40.98 | 154,800 | — | — |
| 2021-02-18 | $27.99 | $40.22 | 199,900 | — | — |
| 2021-02-17 | $28.26 | $40.60 | 172,500 | — | — |
| 2021-02-16 | $28.16 | $40.46 | 298,600 | — | — |
| 2021-02-12 | $28.10 | $40.37 | 201,500 | — | — |
| 2021-02-11 | $27.82 | $39.97 | 522,600 | — | — |
| 2021-02-10 | $26.52 | $38.10 | 396,100 | — | — |
| 2021-02-09 | $25.66 | $36.87 | 453,700 | — | — |
| 2021-02-08 | $24.45 | $35.13 | 142,200 | — | — |
| 2021-02-05 | $23.64 | $33.97 | 132,800 | — | — |
| 2021-02-04 | $23.34 | $33.53 | 301,300 | — | — |
| 2021-02-03 | $22.69 | $32.60 | 118,100 | — | — |
| 2021-02-02 | $22.33 | $32.08 | 176,800 | — | — |
| 2021-02-01 | $22.22 | $31.93 | 172,800 | — | — |
| 2021-01-29 | $21.34 | $30.66 | 224,300 | — | — |
| 2021-01-28 | $22.28 | $32.01 | 287,800 | — | — |
| 2021-01-27 | $23.45 | $33.69 | 314,300 | — | — |
| 2021-01-26 | $23.35 | $33.55 | 196,700 | — | — |
| 2021-01-25 | $23.89 | $34.32 | 229,400 | — | — |
| 2021-01-22 | $23.86 | $34.28 | 369,700 | — | — |
| 2021-01-21 | $22.80 | $32.76 | 432,000 | — | — |
| 2021-01-20 | $22.58 | $32.44 | 332,700 | — | — |
| 2021-01-19 | $22.55 | $32.40 | 354,200 | — | — |
| 2021-01-15 | $22.06 | $31.55 | 149,000 | — | — |
| 2021-01-14 | $22.33 | $31.94 | 221,100 | — | — |
| 2021-01-13 | $21.47 | $30.71 | 215,500 | — | — |
| 2021-01-12 | $22.26 | $31.84 | 177,600 | — | — |
| 2021-01-11 | $21.79 | $31.17 | 134,200 | — | — |
| 2021-01-08 | $21.92 | $31.35 | 158,400 | — | — |
| 2021-01-07 | $22.09 | $31.59 | 142,700 | — | — |
| 2021-01-06 | $21.68 | $31.01 | 265,500 | — | — |
| 2021-01-05 | $20.57 | $29.42 | 150,600 | — | — |
| 2021-01-04 | $20.27 | $28.99 | 186,500 | — | — |