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 | $25.28 | $81.55 | 167,200 | — | — |
| 2021-12-30 | $24.81 | $80.04 | 116,700 | — | — |
| 2021-12-29 | $24.90 | $80.33 | 196,500 | — | — |
| 2021-12-28 | $25.03 | $80.75 | 188,000 | — | — |
| 2021-12-27 | $25.09 | $80.94 | 263,400 | — | — |
| 2021-12-23 | $25.31 | $81.65 | 121,900 | — | — |
| 2021-12-22 | $25.00 | $80.65 | 124,300 | — | — |
| 2021-12-21 | $24.58 | $79.30 | 96,200 | — | — |
| 2021-12-20 | $24.23 | $78.17 | 229,800 | — | — |
| 2021-12-17 | $24.77 | $79.91 | 213,000 | — | — |
| 2021-12-16 | $24.90 | $80.33 | 154,900 | — | — |
| 2021-12-15 | $25.29 | $81.59 | 103,000 | — | — |
| 2021-12-14 | $25.02 | $80.72 | 242,800 | — | — |
| 2021-12-13 | $26.56 | $82.55 | 195,300 | — | — |
| 2021-12-10 | $26.88 | $83.55 | 123,600 | — | — |
| 2021-12-09 | $26.85 | $83.46 | 151,000 | — | — |
| 2021-12-08 | $26.95 | $83.77 | 105,500 | — | — |
| 2021-12-07 | $27.04 | $84.05 | 99,800 | — | — |
| 2021-12-06 | $26.89 | $83.58 | 202,900 | — | — |
| 2021-12-03 | $26.82 | $83.36 | 223,900 | — | — |
| 2021-12-02 | $26.75 | $83.14 | 133,500 | — | — |
| 2021-12-01 | $26.55 | $82.52 | 195,800 | — | — |
| 2021-11-30 | $27.03 | $84.01 | 114,400 | — | — |
| 2021-11-29 | $27.38 | $85.10 | 88,400 | — | — |
| 2021-11-26 | $27.18 | $84.48 | 101,700 | — | — |
| 2021-11-24 | $27.42 | $85.23 | 38,100 | — | — |
| 2021-11-23 | $27.60 | $85.79 | 46,500 | — | — |
| 2021-11-22 | $27.34 | $84.98 | 102,200 | — | — |
| 2021-11-19 | $27.54 | $85.60 | 56,200 | — | — |
| 2021-11-18 | $27.81 | $86.44 | 143,700 | — | — |
| 2021-11-17 | $27.77 | $86.31 | 74,400 | — | — |
| 2021-11-16 | $28.09 | $87.31 | 114,000 | — | — |
| 2021-11-15 | $27.72 | $86.16 | 121,400 | — | — |
| 2021-11-12 | $27.38 | $85.10 | 51,500 | — | — |
| 2021-11-11 | $27.45 | $85.32 | 53,600 | — | — |
| 2021-11-10 | $27.12 | $84.29 | 77,000 | — | — |
| 2021-11-09 | $27.15 | $84.39 | 111,500 | — | — |
| 2021-11-08 | $27.20 | $84.54 | 96,100 | — | — |
| 2021-11-05 | $27.49 | $85.44 | 146,900 | — | — |
| 2021-11-04 | $26.87 | $83.52 | 116,700 | — | — |
| 2021-11-03 | $27.03 | $84.01 | 241,000 | — | — |
| 2021-11-02 | $25.95 | $80.66 | 309,100 | — | — |
| 2021-11-01 | $25.78 | $80.13 | 859,000 | — | — |
| 2021-10-29 | $28.23 | $87.74 | 92,800 | — | — |
| 2021-10-28 | $28.02 | $87.09 | 53,400 | — | — |
| 2021-10-27 | $27.83 | $86.50 | 64,500 | — | — |
| 2021-10-26 | $27.91 | $86.75 | 87,600 | — | — |
| 2021-10-25 | $28.34 | $88.09 | 84,900 | — | — |
| 2021-10-22 | $27.80 | $86.41 | 53,900 | — | — |
| 2021-10-21 | $27.88 | $86.66 | 114,300 | — | — |
| 2021-10-20 | $28.01 | $87.06 | 145,900 | — | — |
| 2021-10-19 | $27.61 | $85.82 | 60,800 | — | — |
| 2021-10-18 | $27.45 | $85.32 | 103,100 | — | — |
| 2021-10-15 | $27.43 | $85.26 | 89,500 | — | — |
| 2021-10-14 | $27.26 | $84.73 | 82,600 | — | — |
| 2021-10-13 | $27.32 | $84.92 | 74,900 | — | — |
| 2021-10-12 | $27.00 | $83.92 | 97,900 | — | — |
| 2021-10-11 | $26.86 | $83.49 | 157,300 | — | — |
| 2021-10-08 | $26.30 | $81.75 | 57,200 | — | — |
| 2021-10-07 | $26.01 | $80.84 | 84,200 | — | — |
| 2021-10-06 | $26.16 | $81.31 | 95,100 | — | — |
| 2021-10-05 | $26.21 | $81.47 | 64,500 | — | — |
| 2021-10-04 | $26.18 | $81.37 | 107,200 | — | — |
| 2021-10-01 | $25.81 | $80.22 | 103,900 | — | — |
| 2021-09-30 | $25.18 | $78.26 | 146,100 | — | — |
| 2021-09-29 | $25.48 | $79.20 | 118,200 | — | — |
| 2021-09-28 | $25.42 | $79.01 | 108,400 | — | — |
| 2021-09-27 | $25.68 | $79.82 | 137,700 | — | — |
| 2021-09-24 | $25.63 | $79.66 | 112,000 | — | — |
| 2021-09-23 | $25.97 | $80.72 | 90,100 | — | — |
| 2021-09-22 | $25.83 | $80.28 | 118,500 | — | — |
| 2021-09-21 | $25.71 | $79.91 | 115,700 | — | — |
| 2021-09-20 | $25.58 | $79.51 | 242,000 | — | — |
| 2021-09-17 | $25.97 | $80.72 | 266,700 | — | — |
| 2021-09-16 | $26.13 | $81.22 | 136,400 | — | — |
| 2021-09-15 | $26.34 | $81.87 | 127,900 | — | — |
| 2021-09-14 | $26.20 | $81.43 | 166,000 | — | — |
| 2021-09-13 | $27.28 | $83.11 | 301,000 | — | — |
| 2021-09-10 | $27.44 | $83.60 | 171,000 | — | — |
| 2021-09-09 | $27.69 | $84.36 | 240,200 | — | — |
| 2021-09-08 | $27.51 | $83.81 | 316,200 | — | — |
| 2021-09-07 | $27.40 | $83.48 | 220,400 | — | — |
| 2021-09-03 | $27.62 | $84.15 | 201,000 | — | — |
| 2021-09-02 | $27.09 | $82.53 | 118,500 | — | — |
| 2021-09-01 | $27.09 | $82.53 | 142,300 | — | — |
| 2021-08-31 | $26.20 | $79.82 | 67,000 | — | — |
| 2021-08-30 | $26.34 | $80.25 | 82,700 | — | — |
| 2021-08-27 | $26.40 | $80.43 | 70,200 | — | — |
| 2021-08-26 | $26.28 | $80.07 | 90,300 | — | — |
| 2021-08-25 | $26.61 | $81.07 | 71,100 | — | — |
| 2021-08-24 | $26.49 | $80.71 | 123,500 | — | — |
| 2021-08-23 | $25.96 | $79.09 | 145,100 | — | — |
| 2021-08-20 | $25.94 | $79.03 | 58,200 | — | — |
| 2021-08-19 | $25.31 | $77.11 | 128,100 | — | — |
| 2021-08-18 | $25.99 | $79.18 | 58,600 | — | — |
| 2021-08-17 | $26.14 | $79.64 | 117,400 | — | — |
| 2021-08-16 | $26.40 | $80.43 | 88,400 | — | — |
| 2021-08-13 | $26.57 | $80.95 | 90,600 | — | — |
| 2021-08-12 | $26.65 | $81.19 | 110,200 | — | — |
| 2021-08-11 | $26.35 | $80.28 | 133,900 | — | — |
| 2021-08-10 | $26.49 | $80.71 | 188,900 | — | — |
| 2021-08-09 | $26.51 | $80.77 | 241,900 | — | — |
| 2021-08-06 | $26.34 | $80.25 | 78,400 | — | — |
| 2021-08-05 | $26.26 | $80.01 | 128,800 | — | — |
| 2021-08-04 | $25.72 | $78.36 | 143,800 | — | — |
| 2021-08-03 | $26.59 | $81.01 | 277,900 | — | — |
| 2021-08-02 | $24.94 | $75.98 | 78,900 | — | — |
| 2021-07-30 | $24.87 | $75.77 | 82,500 | — | — |
| 2021-07-29 | $25.15 | $76.62 | 57,100 | — | — |
| 2021-07-28 | $25.18 | $76.72 | 31,300 | — | — |
| 2021-07-27 | $25.18 | $76.72 | 74,000 | — | — |
| 2021-07-26 | $25.39 | $77.36 | 56,600 | — | — |
| 2021-07-23 | $25.23 | $76.87 | 72,600 | — | — |
| 2021-07-22 | $25.15 | $76.62 | 61,200 | — | — |
| 2021-07-21 | $25.48 | $77.63 | 89,200 | — | — |
| 2021-07-20 | $25.42 | $77.45 | 130,700 | — | — |
| 2021-07-19 | $24.87 | $75.77 | 150,600 | — | — |
| 2021-07-16 | $25.43 | $77.48 | 97,400 | — | — |
| 2021-07-15 | $25.85 | $78.76 | 91,200 | — | — |
| 2021-07-14 | $25.88 | $78.85 | 145,300 | — | — |
| 2021-07-13 | $26.46 | $80.62 | 156,600 | — | — |
| 2021-07-12 | $26.69 | $81.32 | 143,500 | — | — |
| 2021-07-09 | $26.48 | $80.68 | 181,300 | — | — |
| 2021-07-08 | $26.25 | $79.98 | 342,800 | — | — |
| 2021-07-07 | $25.71 | $78.33 | 377,100 | — | — |
| 2021-07-06 | $25.31 | $77.11 | 172,800 | — | — |
| 2021-07-02 | $25.02 | $76.23 | 182,100 | — | — |
| 2021-07-01 | $24.87 | $75.77 | 346,600 | — | — |
| 2021-06-30 | $23.23 | $70.77 | 450,900 | — | — |
| 2021-06-29 | $23.62 | $71.96 | 204,300 | — | — |
| 2021-06-28 | $23.98 | $73.06 | 290,300 | — | — |
| 2021-06-25 | $24.26 | $73.91 | 215,000 | — | — |
| 2021-06-24 | $24.93 | $75.95 | 120,000 | — | — |
| 2021-06-23 | $25.09 | $76.44 | 107,300 | — | — |
| 2021-06-22 | $25.12 | $76.53 | 157,900 | — | — |
| 2021-06-21 | $25.52 | $77.75 | 149,200 | — | — |
| 2021-06-18 | $24.61 | $74.98 | 387,600 | — | — |
| 2021-06-17 | $25.40 | $77.39 | 170,800 | — | — |
| 2021-06-16 | $25.85 | $78.76 | 209,900 | — | — |
| 2021-06-15 | $26.15 | $79.67 | 199,100 | — | — |
| 2021-06-14 | $26.65 | $81.19 | 262,200 | — | — |
| 2021-06-11 | $27.65 | $82.63 | 210,700 | — | — |
| 2021-06-10 | $27.60 | $82.48 | 146,300 | — | — |
| 2021-06-09 | $27.65 | $82.63 | 202,700 | — | — |
| 2021-06-08 | $27.87 | $83.28 | 354,000 | — | — |
| 2021-06-07 | $27.54 | $82.30 | 325,400 | — | — |
| 2021-06-04 | $27.10 | $80.98 | 162,600 | — | — |
| 2021-06-03 | $26.80 | $80.09 | 136,000 | — | — |
| 2021-06-02 | $26.91 | $80.41 | 119,600 | — | — |
| 2021-06-01 | $27.01 | $80.71 | 137,000 | — | — |
| 2021-05-28 | $26.90 | $80.38 | 143,600 | — | — |
| 2021-05-27 | $27.14 | $81.10 | 204,200 | — | — |
| 2021-05-26 | $26.33 | $78.68 | 207,000 | — | — |
| 2021-05-25 | $26.11 | $78.02 | 440,900 | — | — |
| 2021-05-24 | $25.57 | $76.41 | 122,300 | — | — |
| 2021-05-21 | $24.92 | $74.47 | 60,100 | — | — |
| 2021-05-20 | $24.80 | $74.11 | 71,600 | — | — |
| 2021-05-19 | $24.70 | $73.81 | 101,700 | — | — |
| 2021-05-18 | $24.44 | $73.03 | 201,300 | — | — |
| 2021-05-17 | $24.04 | $71.84 | 57,700 | — | — |
| 2021-05-14 | $23.75 | $70.97 | 64,600 | — | — |
| 2021-05-13 | $23.48 | $70.16 | 136,200 | — | — |
| 2021-05-12 | $22.70 | $67.83 | 216,800 | — | — |
| 2021-05-11 | $23.49 | $70.19 | 167,400 | — | — |
| 2021-05-10 | $24.16 | $72.20 | 93,900 | — | — |
| 2021-05-07 | $24.28 | $72.56 | 53,500 | — | — |
| 2021-05-06 | $24.29 | $72.59 | 59,500 | — | — |
| 2021-05-05 | $24.42 | $72.97 | 65,400 | — | — |
| 2021-05-04 | $24.34 | $72.73 | 104,800 | — | — |
| 2021-05-03 | $24.39 | $72.88 | 91,400 | — | — |
| 2021-04-30 | $24.48 | $73.15 | 89,500 | — | — |
| 2021-04-29 | $24.88 | $74.35 | 73,800 | — | — |
| 2021-04-28 | $24.50 | $73.21 | 80,100 | — | — |
| 2021-04-27 | $24.40 | $72.91 | 156,200 | — | — |
| 2021-04-26 | $24.20 | $72.32 | 145,900 | — | — |
| 2021-04-23 | $23.76 | $71.00 | 64,100 | — | — |
| 2021-04-22 | $23.58 | $70.46 | 85,900 | — | — |
| 2021-04-21 | $23.67 | $70.73 | 133,200 | — | — |
| 2021-04-20 | $23.37 | $69.84 | 124,000 | — | — |
| 2021-04-19 | $23.53 | $70.31 | 111,500 | — | — |
| 2021-04-16 | $23.39 | $69.90 | 125,500 | — | — |
| 2021-04-15 | $23.39 | $69.90 | 92,100 | — | — |
| 2021-04-14 | $23.42 | $69.99 | 206,500 | — | — |
| 2021-04-13 | $23.95 | $71.57 | 200,900 | — | — |
| 2021-04-12 | $24.00 | $71.72 | 166,600 | — | — |
| 2021-04-09 | $23.88 | $71.36 | 141,000 | — | — |
| 2021-04-08 | $23.60 | $70.52 | 95,400 | — | — |
| 2021-04-07 | $23.37 | $69.84 | 127,700 | — | — |
| 2021-04-06 | $23.17 | $69.24 | 224,100 | — | — |
| 2021-04-05 | $22.94 | $68.55 | 235,900 | — | — |
| 2021-04-01 | $22.41 | $66.97 | 161,200 | — | — |
| 2021-03-31 | $22.16 | $66.22 | 119,200 | — | — |
| 2021-03-30 | $22.25 | $66.49 | 92,100 | — | — |
| 2021-03-29 | $22.09 | $66.01 | 142,000 | — | — |
| 2021-03-26 | $21.97 | $65.65 | 68,400 | — | — |
| 2021-03-25 | $21.87 | $65.35 | 85,800 | — | — |
| 2021-03-24 | $21.70 | $64.85 | 83,400 | — | — |
| 2021-03-23 | $21.80 | $65.14 | 82,600 | — | — |
| 2021-03-22 | $22.03 | $65.83 | 140,000 | — | — |
| 2021-03-19 | $21.72 | $64.91 | 162,000 | — | — |
| 2021-03-18 | $21.48 | $64.19 | 124,400 | — | — |
| 2021-03-17 | $21.90 | $65.44 | 105,000 | — | — |
| 2021-03-16 | $21.85 | $65.29 | 113,400 | — | — |
| 2021-03-15 | $22.00 | $65.74 | 192,400 | — | — |
| 2021-03-12 | $22.01 | $65.77 | 131,200 | — | — |
| 2021-03-11 | $22.46 | $65.56 | 275,100 | — | — |
| 2021-03-10 | $22.20 | $64.80 | 167,800 | — | — |
| 2021-03-09 | $22.03 | $64.31 | 202,300 | — | — |
| 2021-03-08 | $21.86 | $63.81 | 180,700 | — | — |
| 2021-03-05 | $21.59 | $63.02 | 291,600 | — | — |
| 2021-03-04 | $21.74 | $63.46 | 184,000 | — | — |
| 2021-03-03 | $22.21 | $64.83 | 215,600 | — | — |
| 2021-03-02 | $22.16 | $64.69 | 159,400 | — | — |
| 2021-03-01 | $22.19 | $64.77 | 219,600 | — | — |
| 2021-02-26 | $21.90 | $63.93 | 163,800 | — | — |
| 2021-02-25 | $21.48 | $62.70 | 300,100 | — | — |
| 2021-02-24 | $22.36 | $65.27 | 138,600 | — | — |
| 2021-02-23 | $21.97 | $64.13 | 255,100 | — | — |
| 2021-02-22 | $22.07 | $64.42 | 319,500 | — | — |
| 2021-02-19 | $21.56 | $62.94 | 177,000 | — | — |
| 2021-02-18 | $21.50 | $62.76 | 289,600 | — | — |
| 2021-02-17 | $21.30 | $62.18 | 391,100 | — | — |
| 2021-02-16 | $20.91 | $61.04 | 220,900 | — | — |
| 2021-02-12 | $20.50 | $59.84 | 190,600 | — | — |
| 2021-02-11 | $20.60 | $60.13 | 185,900 | — | — |
| 2021-02-10 | $20.49 | $59.81 | 139,300 | — | — |
| 2021-02-09 | $20.44 | $59.67 | 191,000 | — | — |
| 2021-02-08 | $20.53 | $59.93 | 555,800 | — | — |
| 2021-02-05 | $19.75 | $57.65 | 288,500 | — | — |
| 2021-02-04 | $19.66 | $57.39 | 526,100 | — | — |
| 2021-02-03 | $18.74 | $54.70 | 172,100 | — | — |
| 2021-02-02 | $18.83 | $54.97 | 454,200 | — | — |
| 2021-02-01 | $18.40 | $53.71 | 108,700 | — | — |
| 2021-01-29 | $18.20 | $53.13 | 155,100 | — | — |
| 2021-01-28 | $18.33 | $53.51 | 109,600 | — | — |
| 2021-01-27 | $18.41 | $53.74 | 89,100 | — | — |
| 2021-01-26 | $18.45 | $53.86 | 67,300 | — | — |
| 2021-01-25 | $18.18 | $53.07 | 79,500 | — | — |
| 2021-01-22 | $18.31 | $53.45 | 83,200 | — | — |
| 2021-01-21 | $18.44 | $53.83 | 62,500 | — | — |
| 2021-01-20 | $18.47 | $53.92 | 56,800 | — | — |
| 2021-01-19 | $18.32 | $53.48 | 142,200 | — | — |
| 2021-01-15 | $18.29 | $53.39 | 107,700 | — | — |
| 2021-01-14 | $18.50 | $54.00 | 76,000 | — | — |
| 2021-01-13 | $18.39 | $53.68 | 91,400 | — | — |
| 2021-01-12 | $18.07 | $52.75 | 156,400 | — | — |
| 2021-01-11 | $18.62 | $54.35 | 163,400 | — | — |
| 2021-01-08 | $18.61 | $54.32 | 116,100 | — | — |
| 2021-01-07 | $18.41 | $53.74 | 120,400 | — | — |
| 2021-01-06 | $17.63 | $51.46 | 195,300 | — | — |
| 2021-01-05 | $17.78 | $51.90 | 196,400 | — | — |
| 2021-01-04 | $17.83 | $52.05 | 280,200 | — | — |