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
- 1987-08-28 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 | $28.17 | $66.31 | 53,300 | — | — |
| 2021-12-30 | $28.11 | $66.17 | 65,700 | — | — |
| 2021-12-29 | $28.24 | $66.48 | 40,800 | — | — |
| 2021-12-28 | $28.16 | $66.29 | 60,300 | — | — |
| 2021-12-27 | $28.04 | $66.01 | 116,500 | — | — |
| 2021-12-23 | $27.72 | $65.25 | 99,900 | — | — |
| 2021-12-22 | $27.64 | $65.06 | 87,400 | — | — |
| 2021-12-21 | $27.38 | $64.45 | 118,000 | — | — |
| 2021-12-20 | $26.85 | $63.20 | 163,900 | — | — |
| 2021-12-17 | $27.26 | $64.17 | 1,151,500 | — | — |
| 2021-12-16 | $27.50 | $64.73 | 276,700 | — | — |
| 2021-12-15 | $27.07 | $63.72 | 352,900 | — | — |
| 2021-12-14 | $26.97 | $63.49 | 218,400 | — | — |
| 2021-12-13 | $26.86 | $63.23 | 131,500 | — | — |
| 2021-12-10 | $27.45 | $64.62 | 170,600 | — | — |
| 2021-12-09 | $27.31 | $64.29 | 113,200 | — | — |
| 2021-12-08 | $27.76 | $65.35 | 73,000 | — | — |
| 2021-12-07 | $27.78 | $65.39 | 147,100 | — | — |
| 2021-12-06 | $27.62 | $65.02 | 254,400 | — | — |
| 2021-12-03 | $27.88 | $65.63 | 355,900 | — | — |
| 2021-12-02 | $27.81 | $65.46 | 163,700 | — | — |
| 2021-12-01 | $26.85 | $63.20 | 150,200 | — | — |
| 2021-11-30 | $26.77 | $63.02 | 168,300 | — | — |
| 2021-11-29 | $27.04 | $63.65 | 175,400 | — | — |
| 2021-11-26 | $27.22 | $63.49 | 141,700 | — | — |
| 2021-11-24 | $28.53 | $66.54 | 58,400 | — | — |
| 2021-11-23 | $28.84 | $67.27 | 96,700 | — | — |
| 2021-11-22 | $28.50 | $66.47 | 117,700 | — | — |
| 2021-11-19 | $27.75 | $64.72 | 111,500 | — | — |
| 2021-11-18 | $27.78 | $64.79 | 165,200 | — | — |
| 2021-11-17 | $27.65 | $64.49 | 232,600 | — | — |
| 2021-11-16 | $27.95 | $65.19 | 196,400 | — | — |
| 2021-11-15 | $28.38 | $66.19 | 247,000 | — | — |
| 2021-11-12 | $28.54 | $66.57 | 74,200 | — | — |
| 2021-11-11 | $28.95 | $67.52 | 78,100 | — | — |
| 2021-11-10 | $28.81 | $67.20 | 90,100 | — | — |
| 2021-11-09 | $28.51 | $66.50 | 120,200 | — | — |
| 2021-11-08 | $28.50 | $66.47 | 85,000 | — | — |
| 2021-11-05 | $28.72 | $66.99 | 200,100 | — | — |
| 2021-11-04 | $27.98 | $65.26 | 97,200 | — | — |
| 2021-11-03 | $28.45 | $66.36 | 183,400 | — | — |
| 2021-11-02 | $27.71 | $64.63 | 101,400 | — | — |
| 2021-11-01 | $28.18 | $65.73 | 138,200 | — | — |
| 2021-10-29 | $27.49 | $64.12 | 90,800 | — | — |
| 2021-10-28 | $27.59 | $64.35 | 108,700 | — | — |
| 2021-10-27 | $26.54 | $61.90 | 94,700 | — | — |
| 2021-10-26 | $27.08 | $63.16 | 118,800 | — | — |
| 2021-10-25 | $27.30 | $63.67 | 120,000 | — | — |
| 2021-10-22 | $26.85 | $62.62 | 121,600 | — | — |
| 2021-10-21 | $26.34 | $61.43 | 184,800 | — | — |
| 2021-10-20 | $26.62 | $62.09 | 99,700 | — | — |
| 2021-10-19 | $25.82 | $60.22 | 74,500 | — | — |
| 2021-10-18 | $25.72 | $59.99 | 59,900 | — | — |
| 2021-10-15 | $25.77 | $60.11 | 125,100 | — | — |
| 2021-10-14 | $25.92 | $60.46 | 74,800 | — | — |
| 2021-10-13 | $25.74 | $60.04 | 69,300 | — | — |
| 2021-10-12 | $25.96 | $60.55 | 52,400 | — | — |
| 2021-10-11 | $26.13 | $60.94 | 56,700 | — | — |
| 2021-10-08 | $26.34 | $61.43 | 33,600 | — | — |
| 2021-10-07 | $26.40 | $61.57 | 132,100 | — | — |
| 2021-10-06 | $25.96 | $60.55 | 114,100 | — | — |
| 2021-10-05 | $26.14 | $60.97 | 105,600 | — | — |
| 2021-10-04 | $26.14 | $60.97 | 74,700 | — | — |
| 2021-10-01 | $26.27 | $61.27 | 114,400 | — | — |
| 2021-09-30 | $25.68 | $59.90 | 89,600 | — | — |
| 2021-09-29 | $26.09 | $60.85 | 78,200 | — | — |
| 2021-09-28 | $25.58 | $59.66 | 130,300 | — | — |
| 2021-09-27 | $25.99 | $60.62 | 111,200 | — | — |
| 2021-09-24 | $25.19 | $58.75 | 90,300 | — | — |
| 2021-09-23 | $24.78 | $57.80 | 88,300 | — | — |
| 2021-09-22 | $24.08 | $56.16 | 111,400 | — | — |
| 2021-09-21 | $23.57 | $54.97 | 105,900 | — | — |
| 2021-09-20 | $23.46 | $54.72 | 169,900 | — | — |
| 2021-09-17 | $24.30 | $56.68 | 502,200 | — | — |
| 2021-09-16 | $23.65 | $55.16 | 91,200 | — | — |
| 2021-09-15 | $23.78 | $55.46 | 96,900 | — | — |
| 2021-09-14 | $23.51 | $54.83 | 121,800 | — | — |
| 2021-09-13 | $23.77 | $55.44 | 112,000 | — | — |
| 2021-09-10 | $23.45 | $54.69 | 102,100 | — | — |
| 2021-09-09 | $23.92 | $55.79 | 186,100 | — | — |
| 2021-09-08 | $23.83 | $55.58 | 78,300 | — | — |
| 2021-09-07 | $24.37 | $56.84 | 76,000 | — | — |
| 2021-09-03 | $24.59 | $57.35 | 130,200 | — | — |
| 2021-09-02 | $24.70 | $57.61 | 108,500 | — | — |
| 2021-09-01 | $25.03 | $58.38 | 84,400 | — | — |
| 2021-08-31 | $25.31 | $59.03 | 108,700 | — | — |
| 2021-08-30 | $25.18 | $58.73 | 65,500 | — | — |
| 2021-08-27 | $26.10 | $60.32 | 98,900 | — | — |
| 2021-08-26 | $25.28 | $58.42 | 105,600 | — | — |
| 2021-08-25 | $25.65 | $59.28 | 86,100 | — | — |
| 2021-08-24 | $25.53 | $59.00 | 175,000 | — | — |
| 2021-08-23 | $25.65 | $59.28 | 60,700 | — | — |
| 2021-08-20 | $25.59 | $59.14 | 136,100 | — | — |
| 2021-08-19 | $25.03 | $57.84 | 199,700 | — | — |
| 2021-08-18 | $25.25 | $58.35 | 92,200 | — | — |
| 2021-08-17 | $25.49 | $58.91 | 94,200 | — | — |
| 2021-08-16 | $26.02 | $60.13 | 67,600 | — | — |
| 2021-08-13 | $26.22 | $60.59 | 50,900 | — | — |
| 2021-08-12 | $26.47 | $61.17 | 69,200 | — | — |
| 2021-08-11 | $26.82 | $61.98 | 70,800 | — | — |
| 2021-08-10 | $26.46 | $61.15 | 84,800 | — | — |
| 2021-08-09 | $25.92 | $59.90 | 79,300 | — | — |
| 2021-08-06 | $26.28 | $60.73 | 93,200 | — | — |
| 2021-08-05 | $25.71 | $59.41 | 100,200 | — | — |
| 2021-08-04 | $25.36 | $58.61 | 92,300 | — | — |
| 2021-08-03 | $25.63 | $59.23 | 143,900 | — | — |
| 2021-08-02 | $25.19 | $58.21 | 153,600 | — | — |
| 2021-07-30 | $25.60 | $59.16 | 182,100 | — | — |
| 2021-07-29 | $25.75 | $59.51 | 123,000 | — | — |
| 2021-07-28 | $25.41 | $58.72 | 125,700 | — | — |
| 2021-07-27 | $24.95 | $57.66 | 128,000 | — | — |
| 2021-07-26 | $24.87 | $57.47 | 109,300 | — | — |
| 2021-07-23 | $24.45 | $56.50 | 88,700 | — | — |
| 2021-07-22 | $24.27 | $56.09 | 90,300 | — | — |
| 2021-07-21 | $24.82 | $57.36 | 74,600 | — | — |
| 2021-07-20 | $24.39 | $56.36 | 184,100 | — | — |
| 2021-07-19 | $23.69 | $54.75 | 149,200 | — | — |
| 2021-07-16 | $24.64 | $56.94 | 95,700 | — | — |
| 2021-07-15 | $25.13 | $58.07 | 98,300 | — | — |
| 2021-07-14 | $24.79 | $57.29 | 119,500 | — | — |
| 2021-07-13 | $24.73 | $57.15 | 141,400 | — | — |
| 2021-07-12 | $25.33 | $58.54 | 157,000 | — | — |
| 2021-07-09 | $25.16 | $58.14 | 182,100 | — | — |
| 2021-07-08 | $24.37 | $56.32 | 216,200 | — | — |
| 2021-07-07 | $24.85 | $57.43 | 190,000 | — | — |
| 2021-07-06 | $25.29 | $58.44 | 178,400 | — | — |
| 2021-07-02 | $25.81 | $59.65 | 79,700 | — | — |
| 2021-07-01 | $26.17 | $60.48 | 111,000 | — | — |
| 2021-06-30 | $26.06 | $60.22 | 94,300 | — | — |
| 2021-06-29 | $25.92 | $59.90 | 85,000 | — | — |
| 2021-06-28 | $26.13 | $60.38 | 137,400 | — | — |
| 2021-06-25 | $26.52 | $61.29 | 356,500 | — | — |
| 2021-06-24 | $26.98 | $62.35 | 245,100 | — | — |
| 2021-06-23 | $26.85 | $62.05 | 172,700 | — | — |
| 2021-06-22 | $27.02 | $62.44 | 85,100 | — | — |
| 2021-06-21 | $27.06 | $62.53 | 130,300 | — | — |
| 2021-06-18 | $26.28 | $60.73 | 345,500 | — | — |
| 2021-06-17 | $27.00 | $62.40 | 166,300 | — | — |
| 2021-06-16 | $27.89 | $64.45 | 104,300 | — | — |
| 2021-06-15 | $27.51 | $63.57 | 122,400 | — | — |
| 2021-06-14 | $27.04 | $62.49 | 147,800 | — | — |
| 2021-06-11 | $27.26 | $63.00 | 93,800 | — | — |
| 2021-06-10 | $27.27 | $63.02 | 211,700 | — | — |
| 2021-06-09 | $28.11 | $64.96 | 182,000 | — | — |
| 2021-06-08 | $28.59 | $66.07 | 92,500 | — | — |
| 2021-06-07 | $28.45 | $65.75 | 79,300 | — | — |
| 2021-06-04 | $28.34 | $65.49 | 96,800 | — | — |
| 2021-06-03 | $28.36 | $65.54 | 92,100 | — | — |
| 2021-06-02 | $28.10 | $64.94 | 119,400 | — | — |
| 2021-06-01 | $28.13 | $65.01 | 159,300 | — | — |
| 2021-05-28 | $27.71 | $64.04 | 86,600 | — | — |
| 2021-05-27 | $27.60 | $63.78 | 93,900 | — | — |
| 2021-05-26 | $27.56 | $63.13 | 108,200 | — | — |
| 2021-05-25 | $26.98 | $61.81 | 148,700 | — | — |
| 2021-05-24 | $27.76 | $63.59 | 90,300 | — | — |
| 2021-05-21 | $28.15 | $64.49 | 89,300 | — | — |
| 2021-05-20 | $27.69 | $63.43 | 115,700 | — | — |
| 2021-05-19 | $27.84 | $63.78 | 219,500 | — | — |
| 2021-05-18 | $28.02 | $64.19 | 73,500 | — | — |
| 2021-05-17 | $28.48 | $65.24 | 113,000 | — | — |
| 2021-05-14 | $28.54 | $65.38 | 73,700 | — | — |
| 2021-05-13 | $28.22 | $64.65 | 167,600 | — | — |
| 2021-05-12 | $27.06 | $61.99 | 99,900 | — | — |
| 2021-05-11 | $27.43 | $62.84 | 115,300 | — | — |
| 2021-05-10 | $28.08 | $64.33 | 154,300 | — | — |
| 2021-05-07 | $28.60 | $65.52 | 82,600 | — | — |
| 2021-05-06 | $28.78 | $65.93 | 78,100 | — | — |
| 2021-05-05 | $28.50 | $65.29 | 124,700 | — | — |
| 2021-05-04 | $28.47 | $65.22 | 183,000 | — | — |
| 2021-05-03 | $28.03 | $64.21 | 199,000 | — | — |
| 2021-04-30 | $26.95 | $61.74 | 176,600 | — | — |
| 2021-04-29 | $27.39 | $62.75 | 166,800 | — | — |
| 2021-04-28 | $26.57 | $60.87 | 78,100 | — | — |
| 2021-04-27 | $26.62 | $60.98 | 121,400 | — | — |
| 2021-04-26 | $26.89 | $61.60 | 101,800 | — | — |
| 2021-04-23 | $27.30 | $62.54 | 120,800 | — | — |
| 2021-04-22 | $26.19 | $60.00 | 78,200 | — | — |
| 2021-04-21 | $26.66 | $61.07 | 119,400 | — | — |
| 2021-04-20 | $26.12 | $59.84 | 126,900 | — | — |
| 2021-04-19 | $27.22 | $62.36 | 105,500 | — | — |
| 2021-04-16 | $27.45 | $62.88 | 94,200 | — | — |
| 2021-04-15 | $27.34 | $62.63 | 159,300 | — | — |
| 2021-04-14 | $27.39 | $62.75 | 151,400 | — | — |
| 2021-04-13 | $27.01 | $61.87 | 140,500 | — | — |
| 2021-04-12 | $27.65 | $63.34 | 113,300 | — | — |
| 2021-04-09 | $27.42 | $62.81 | 162,900 | — | — |
| 2021-04-08 | $27.52 | $63.04 | 153,800 | — | — |
| 2021-04-07 | $27.13 | $62.15 | 190,400 | — | — |
| 2021-04-06 | $26.99 | $61.83 | 140,100 | — | — |
| 2021-04-05 | $27.41 | $62.79 | 245,000 | — | — |
| 2021-04-01 | $27.23 | $62.38 | 305,800 | — | — |
| 2021-03-31 | $26.68 | $61.12 | 283,700 | — | — |
| 2021-03-30 | $26.95 | $61.74 | 145,000 | — | — |
| 2021-03-29 | $26.18 | $59.97 | 201,000 | — | — |
| 2021-03-26 | $26.83 | $61.46 | 203,500 | — | — |
| 2021-03-25 | $26.36 | $60.39 | 211,600 | — | — |
| 2021-03-24 | $25.94 | $59.42 | 230,000 | — | — |
| 2021-03-23 | $25.75 | $58.99 | 331,500 | — | — |
| 2021-03-22 | $26.26 | $60.16 | 424,700 | — | — |
| 2021-03-19 | $27.07 | $62.01 | 616,500 | — | — |
| 2021-03-18 | $26.98 | $61.81 | 291,100 | — | — |
| 2021-03-17 | $26.37 | $60.41 | 211,200 | — | — |
| 2021-03-16 | $26.20 | $60.02 | 155,800 | — | — |
| 2021-03-15 | $26.35 | $60.36 | 153,100 | — | — |
| 2021-03-12 | $26.96 | $61.76 | 237,800 | — | — |
| 2021-03-11 | $26.44 | $60.57 | 157,700 | — | — |
| 2021-03-10 | $25.77 | $59.03 | 120,900 | — | — |
| 2021-03-09 | $25.03 | $57.34 | 126,600 | — | — |
| 2021-03-08 | $25.67 | $58.80 | 125,700 | — | — |
| 2021-03-05 | $24.54 | $56.22 | 184,000 | — | — |
| 2021-03-04 | $23.83 | $54.59 | 299,000 | — | — |
| 2021-03-03 | $23.92 | $54.80 | 315,100 | — | — |
| 2021-03-02 | $22.97 | $52.62 | 238,400 | — | — |
| 2021-03-01 | $23.45 | $53.72 | 118,700 | — | — |
| 2021-02-26 | $22.63 | $51.84 | 256,100 | — | — |
| 2021-02-25 | $23.04 | $52.78 | 235,600 | — | — |
| 2021-02-24 | $23.45 | $53.19 | 192,200 | — | — |
| 2021-02-23 | $22.63 | $51.33 | 247,000 | — | — |
| 2021-02-22 | $22.38 | $50.77 | 137,700 | — | — |
| 2021-02-19 | $21.67 | $49.15 | 142,400 | — | — |
| 2021-02-18 | $21.06 | $47.77 | 262,500 | — | — |
| 2021-02-17 | $21.79 | $49.43 | 164,400 | — | — |
| 2021-02-16 | $21.73 | $49.29 | 149,700 | — | — |
| 2021-02-12 | $21.58 | $48.95 | 94,300 | — | — |
| 2021-02-11 | $21.62 | $49.04 | 169,200 | — | — |
| 2021-02-10 | $22.03 | $49.97 | 166,800 | — | — |
| 2021-02-09 | $22.47 | $50.97 | 219,500 | — | — |
| 2021-02-08 | $22.11 | $50.15 | 207,800 | — | — |
| 2021-02-05 | $21.68 | $49.18 | 123,100 | — | — |
| 2021-02-04 | $21.54 | $48.86 | 226,400 | — | — |
| 2021-02-03 | $20.85 | $47.29 | 162,900 | — | — |
| 2021-02-02 | $21.03 | $47.70 | 189,400 | — | — |
| 2021-02-01 | $20.76 | $47.09 | 333,100 | — | — |
| 2021-01-29 | $19.88 | $45.09 | 311,100 | — | — |
| 2021-01-28 | $20.35 | $46.16 | 354,800 | — | — |
| 2021-01-27 | $18.65 | $42.30 | 276,100 | — | — |
| 2021-01-26 | $19.53 | $44.30 | 204,400 | — | — |
| 2021-01-25 | $20.07 | $45.53 | 188,300 | — | — |
| 2021-01-22 | $20.33 | $46.12 | 195,100 | — | — |
| 2021-01-21 | $20.09 | $45.57 | 244,200 | — | — |
| 2021-01-20 | $20.71 | $46.98 | 116,700 | — | — |
| 2021-01-19 | $20.93 | $47.48 | 104,900 | — | — |
| 2021-01-15 | $20.73 | $47.02 | 153,100 | — | — |
| 2021-01-14 | $21.23 | $48.16 | 158,300 | — | — |
| 2021-01-13 | $20.60 | $46.73 | 172,500 | — | — |
| 2021-01-12 | $21.09 | $47.84 | 120,900 | — | — |
| 2021-01-11 | $20.66 | $46.86 | 265,100 | — | — |
| 2021-01-08 | $20.78 | $47.14 | 314,600 | — | — |
| 2021-01-07 | $20.95 | $47.52 | 201,300 | — | — |
| 2021-01-06 | $20.78 | $47.14 | 270,400 | — | — |
| 2021-01-05 | $18.74 | $42.51 | 245,800 | — | — |
| 2021-01-04 | $18.57 | $42.12 | 197,400 | — | — |