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
- 1983-04-04 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 | $21.41 | $49.83 | 283,200 | — | — |
| 2021-12-30 | $21.39 | $49.79 | 354,800 | — | — |
| 2021-12-29 | $21.43 | $49.88 | 276,800 | — | — |
| 2021-12-28 | $21.42 | $49.86 | 432,300 | — | — |
| 2021-12-27 | $21.56 | $49.76 | 513,500 | — | — |
| 2021-12-23 | $21.52 | $49.67 | 428,400 | — | — |
| 2021-12-22 | $21.33 | $49.23 | 438,600 | — | — |
| 2021-12-21 | $21.17 | $48.86 | 616,500 | — | — |
| 2021-12-20 | $20.91 | $48.26 | 887,600 | — | — |
| 2021-12-17 | $21.20 | $48.93 | 3,788,300 | — | — |
| 2021-12-16 | $21.55 | $49.74 | 935,700 | — | — |
| 2021-12-15 | $21.26 | $49.07 | 2,215,800 | — | — |
| 2021-12-14 | $21.33 | $49.23 | 795,300 | — | — |
| 2021-12-13 | $20.82 | $48.05 | 918,600 | — | — |
| 2021-12-10 | $20.99 | $48.45 | 536,800 | — | — |
| 2021-12-09 | $20.53 | $47.39 | 840,600 | — | — |
| 2021-12-08 | $20.72 | $47.82 | 819,600 | — | — |
| 2021-12-07 | $20.43 | $47.15 | 827,300 | — | — |
| 2021-12-06 | $20.43 | $47.15 | 632,400 | — | — |
| 2021-12-03 | $19.92 | $45.98 | 435,500 | — | — |
| 2021-12-02 | $20.07 | $46.32 | 575,300 | — | — |
| 2021-12-01 | $19.23 | $44.39 | 472,500 | — | — |
| 2021-11-30 | $19.11 | $44.11 | 508,500 | — | — |
| 2021-11-29 | $19.37 | $44.71 | 516,000 | — | — |
| 2021-11-26 | $19.61 | $45.26 | 483,200 | — | — |
| 2021-11-24 | $20.65 | $47.66 | 205,000 | — | — |
| 2021-11-23 | $20.95 | $48.36 | 378,600 | — | — |
| 2021-11-22 | $20.94 | $48.33 | 463,500 | — | — |
| 2021-11-19 | $20.62 | $47.59 | 334,600 | — | — |
| 2021-11-18 | $20.86 | $48.15 | 659,000 | — | — |
| 2021-11-17 | $20.90 | $48.24 | 467,900 | — | — |
| 2021-11-16 | $20.90 | $48.24 | 420,500 | — | — |
| 2021-11-15 | $20.67 | $47.71 | 480,300 | — | — |
| 2021-11-12 | $20.65 | $47.66 | 394,700 | — | — |
| 2021-11-11 | $20.80 | $48.01 | 300,700 | — | — |
| 2021-11-10 | $20.73 | $47.85 | 434,000 | — | — |
| 2021-11-09 | $20.73 | $47.85 | 358,400 | — | — |
| 2021-11-08 | $20.65 | $47.66 | 477,300 | — | — |
| 2021-11-05 | $20.89 | $48.22 | 566,600 | — | — |
| 2021-11-04 | $20.59 | $47.52 | 543,000 | — | — |
| 2021-11-03 | $20.99 | $48.45 | 428,700 | — | — |
| 2021-11-02 | $20.34 | $46.95 | 385,800 | — | — |
| 2021-11-01 | $20.75 | $47.89 | 842,100 | — | — |
| 2021-10-29 | $20.02 | $46.21 | 893,300 | — | — |
| 2021-10-28 | $19.84 | $45.79 | 568,900 | — | — |
| 2021-10-27 | $19.47 | $44.94 | 889,300 | — | — |
| 2021-10-26 | $19.68 | $45.42 | 607,300 | — | — |
| 2021-10-25 | $19.84 | $45.79 | 431,800 | — | — |
| 2021-10-22 | $19.70 | $45.47 | 536,600 | — | — |
| 2021-10-21 | $19.88 | $45.89 | 404,500 | — | — |
| 2021-10-20 | $20.17 | $46.55 | 457,200 | — | — |
| 2021-10-19 | $19.85 | $45.82 | 534,400 | — | — |
| 2021-10-18 | $19.71 | $45.49 | 405,900 | — | — |
| 2021-10-15 | $19.99 | $46.14 | 448,500 | — | — |
| 2021-10-14 | $20.00 | $46.16 | 359,200 | — | — |
| 2021-10-13 | $19.75 | $45.59 | 392,000 | — | — |
| 2021-10-12 | $19.84 | $45.79 | 499,100 | — | — |
| 2021-10-11 | $19.97 | $46.09 | 336,500 | — | — |
| 2021-10-08 | $20.33 | $46.92 | 336,400 | — | — |
| 2021-10-07 | $20.25 | $46.74 | 614,800 | — | — |
| 2021-10-06 | $20.19 | $46.60 | 458,400 | — | — |
| 2021-10-05 | $20.31 | $46.88 | 576,100 | — | — |
| 2021-10-04 | $20.49 | $46.88 | 335,800 | — | — |
| 2021-10-01 | $20.64 | $47.22 | 642,800 | — | — |
| 2021-09-30 | $20.37 | $46.60 | 429,300 | — | — |
| 2021-09-29 | $20.62 | $47.18 | 506,100 | — | — |
| 2021-09-28 | $20.39 | $46.65 | 469,400 | — | — |
| 2021-09-27 | $20.51 | $46.92 | 627,700 | — | — |
| 2021-09-24 | $19.77 | $45.23 | 603,900 | — | — |
| 2021-09-23 | $19.48 | $44.57 | 579,600 | — | — |
| 2021-09-22 | $19.05 | $43.58 | 603,400 | — | — |
| 2021-09-21 | $18.99 | $43.45 | 473,400 | — | — |
| 2021-09-20 | $18.89 | $43.22 | 910,700 | — | — |
| 2021-09-17 | $19.31 | $44.18 | 1,960,400 | — | — |
| 2021-09-16 | $19.02 | $43.51 | 433,400 | — | — |
| 2021-09-15 | $19.03 | $43.54 | 468,100 | — | — |
| 2021-09-14 | $19.05 | $43.58 | 518,500 | — | — |
| 2021-09-13 | $19.15 | $43.81 | 513,300 | — | — |
| 2021-09-10 | $19.29 | $44.13 | 500,000 | — | — |
| 2021-09-09 | $19.62 | $44.89 | 407,000 | — | — |
| 2021-09-08 | $19.57 | $44.77 | 400,300 | — | — |
| 2021-09-07 | $19.89 | $45.51 | 310,700 | — | — |
| 2021-09-03 | $19.94 | $45.62 | 354,900 | — | — |
| 2021-09-02 | $20.07 | $45.92 | 312,700 | — | — |
| 2021-09-01 | $20.15 | $46.10 | 250,000 | — | — |
| 2021-08-31 | $20.36 | $46.58 | 432,100 | — | — |
| 2021-08-30 | $20.25 | $46.33 | 411,700 | — | — |
| 2021-08-27 | $20.45 | $46.79 | 367,100 | — | — |
| 2021-08-26 | $19.94 | $45.62 | 280,800 | — | — |
| 2021-08-25 | $20.17 | $46.15 | 408,700 | — | — |
| 2021-08-24 | $20.30 | $46.44 | 234,600 | — | — |
| 2021-08-23 | $20.32 | $46.49 | 241,900 | — | — |
| 2021-08-20 | $20.34 | $46.53 | 424,000 | — | — |
| 2021-08-19 | $19.88 | $45.48 | 546,300 | — | — |
| 2021-08-18 | $20.12 | $46.03 | 563,900 | — | — |
| 2021-08-17 | $20.17 | $46.15 | 505,200 | — | — |
| 2021-08-16 | $20.22 | $46.26 | 563,700 | — | — |
| 2021-08-13 | $20.25 | $46.33 | 461,000 | — | — |
| 2021-08-12 | $20.20 | $46.21 | 611,100 | — | — |
| 2021-08-11 | $20.18 | $46.17 | 389,700 | — | — |
| 2021-08-10 | $19.92 | $45.57 | 331,100 | — | — |
| 2021-08-09 | $19.63 | $44.91 | 317,200 | — | — |
| 2021-08-06 | $19.89 | $45.51 | 436,700 | — | — |
| 2021-08-05 | $19.46 | $44.52 | 590,000 | — | — |
| 2021-08-04 | $19.09 | $43.67 | 334,200 | — | — |
| 2021-08-03 | $19.25 | $44.04 | 488,400 | — | — |
| 2021-08-02 | $18.99 | $43.45 | 555,400 | — | — |
| 2021-07-30 | $19.06 | $43.61 | 446,300 | — | — |
| 2021-07-29 | $19.26 | $44.06 | 339,200 | — | — |
| 2021-07-28 | $19.25 | $44.04 | 650,900 | — | — |
| 2021-07-27 | $19.23 | $44.00 | 296,200 | — | — |
| 2021-07-26 | $19.36 | $44.29 | 302,900 | — | — |
| 2021-07-23 | $19.30 | $44.16 | 381,400 | — | — |
| 2021-07-22 | $19.20 | $43.93 | 406,500 | — | — |
| 2021-07-21 | $19.66 | $44.98 | 429,600 | — | — |
| 2021-07-20 | $19.33 | $44.22 | 747,900 | — | — |
| 2021-07-19 | $19.14 | $43.79 | 533,400 | — | — |
| 2021-07-16 | $19.70 | $45.07 | 500,200 | — | — |
| 2021-07-15 | $20.13 | $46.05 | 391,000 | — | — |
| 2021-07-14 | $19.74 | $45.16 | 303,300 | — | — |
| 2021-07-13 | $19.69 | $45.05 | 521,600 | — | — |
| 2021-07-12 | $20.15 | $46.10 | 706,400 | — | — |
| 2021-07-09 | $19.94 | $45.62 | 710,900 | — | — |
| 2021-07-08 | $19.38 | $44.34 | 734,800 | — | — |
| 2021-07-07 | $19.81 | $45.32 | 516,600 | — | — |
| 2021-07-06 | $19.94 | $45.62 | 537,700 | — | — |
| 2021-07-02 | $20.30 | $46.44 | 348,300 | — | — |
| 2021-07-01 | $20.68 | $47.31 | 337,500 | — | — |
| 2021-06-30 | $20.59 | $47.11 | 355,100 | — | — |
| 2021-06-29 | $20.60 | $47.13 | 213,200 | — | — |
| 2021-06-28 | $20.93 | $47.47 | 426,800 | — | — |
| 2021-06-25 | $21.58 | $48.95 | 1,021,900 | — | — |
| 2021-06-24 | $21.43 | $48.61 | 349,100 | — | — |
| 2021-06-23 | $21.05 | $47.74 | 566,200 | — | — |
| 2021-06-22 | $21.36 | $48.45 | 303,600 | — | — |
| 2021-06-21 | $21.36 | $48.45 | 516,000 | — | — |
| 2021-06-18 | $20.63 | $46.79 | 1,553,600 | — | — |
| 2021-06-17 | $21.61 | $49.02 | 651,100 | — | — |
| 2021-06-16 | $22.53 | $51.10 | 367,700 | — | — |
| 2021-06-15 | $22.19 | $50.33 | 325,900 | — | — |
| 2021-06-14 | $21.82 | $49.49 | 425,400 | — | — |
| 2021-06-11 | $22.05 | $50.01 | 233,200 | — | — |
| 2021-06-10 | $22.06 | $50.04 | 305,800 | — | — |
| 2021-06-09 | $22.28 | $50.53 | 319,300 | — | — |
| 2021-06-08 | $22.60 | $51.26 | 279,700 | — | — |
| 2021-06-07 | $22.48 | $50.99 | 251,200 | — | — |
| 2021-06-04 | $22.31 | $50.60 | 254,900 | — | — |
| 2021-06-03 | $22.42 | $50.85 | 293,200 | — | — |
| 2021-06-02 | $22.25 | $50.47 | 313,600 | — | — |
| 2021-06-01 | $22.36 | $50.72 | 452,900 | — | — |
| 2021-05-28 | $22.18 | $50.31 | 221,800 | — | — |
| 2021-05-27 | $22.15 | $50.24 | 397,000 | — | — |
| 2021-05-26 | $21.75 | $49.33 | 330,600 | — | — |
| 2021-05-25 | $21.50 | $48.77 | 564,400 | — | — |
| 2021-05-24 | $22.24 | $50.44 | 450,300 | — | — |
| 2021-05-21 | $22.82 | $51.76 | 1,075,900 | — | — |
| 2021-05-20 | $22.38 | $50.76 | 595,400 | — | — |
| 2021-05-19 | $22.32 | $50.63 | 708,200 | — | — |
| 2021-05-18 | $22.18 | $50.31 | 504,000 | — | — |
| 2021-05-17 | $22.49 | $51.01 | 301,600 | — | — |
| 2021-05-14 | $22.43 | $50.87 | 481,100 | — | — |
| 2021-05-13 | $22.17 | $50.29 | 622,200 | — | — |
| 2021-05-12 | $21.34 | $48.40 | 679,900 | — | — |
| 2021-05-11 | $21.36 | $48.45 | 605,200 | — | — |
| 2021-05-10 | $21.48 | $48.72 | 571,500 | — | — |
| 2021-05-07 | $21.77 | $49.38 | 542,400 | — | — |
| 2021-05-06 | $21.93 | $49.74 | 323,200 | — | — |
| 2021-05-05 | $21.55 | $48.88 | 272,900 | — | — |
| 2021-05-04 | $21.64 | $49.08 | 352,200 | — | — |
| 2021-05-03 | $21.55 | $48.88 | 646,900 | — | — |
| 2021-04-30 | $21.21 | $48.11 | 541,800 | — | — |
| 2021-04-29 | $21.56 | $48.90 | 288,400 | — | — |
| 2021-04-28 | $21.52 | $48.81 | 299,000 | — | — |
| 2021-04-27 | $21.76 | $49.36 | 348,300 | — | — |
| 2021-04-26 | $21.84 | $49.54 | 243,200 | — | — |
| 2021-04-23 | $22.05 | $50.01 | 423,600 | — | — |
| 2021-04-22 | $21.30 | $48.31 | 397,100 | — | — |
| 2021-04-21 | $21.54 | $48.86 | 340,600 | — | — |
| 2021-04-20 | $21.17 | $48.02 | 401,300 | — | — |
| 2021-04-19 | $21.84 | $49.54 | 291,400 | — | — |
| 2021-04-16 | $22.05 | $50.01 | 276,400 | — | — |
| 2021-04-15 | $21.93 | $49.74 | 281,200 | — | — |
| 2021-04-14 | $21.94 | $49.76 | 308,500 | — | — |
| 2021-04-13 | $21.89 | $49.65 | 333,100 | — | — |
| 2021-04-12 | $22.22 | $50.40 | 454,200 | — | — |
| 2021-04-09 | $22.07 | $50.06 | 468,800 | — | — |
| 2021-04-08 | $21.95 | $49.79 | 387,300 | — | — |
| 2021-04-07 | $21.92 | $49.72 | 381,300 | — | — |
| 2021-04-06 | $22.07 | $50.06 | 263,500 | — | — |
| 2021-04-05 | $22.35 | $50.69 | 458,200 | — | — |
| 2021-04-01 | $22.22 | $50.40 | 328,300 | — | — |
| 2021-03-31 | $22.09 | $50.10 | 652,000 | — | — |
| 2021-03-30 | $22.48 | $50.99 | 298,400 | — | — |
| 2021-03-29 | $22.49 | $50.60 | 573,500 | — | — |
| 2021-03-26 | $23.13 | $52.04 | 441,900 | — | — |
| 2021-03-25 | $22.46 | $50.54 | 704,000 | — | — |
| 2021-03-24 | $22.14 | $49.82 | 596,800 | — | — |
| 2021-03-23 | $22.10 | $49.73 | 486,500 | — | — |
| 2021-03-22 | $22.89 | $51.50 | 464,800 | — | — |
| 2021-03-19 | $23.96 | $53.91 | 2,747,400 | — | — |
| 2021-03-18 | $23.78 | $53.51 | 464,900 | — | — |
| 2021-03-17 | $23.57 | $53.03 | 353,300 | — | — |
| 2021-03-16 | $23.75 | $53.44 | 398,600 | — | — |
| 2021-03-15 | $24.18 | $54.41 | 483,000 | — | — |
| 2021-03-12 | $24.89 | $56.00 | 506,900 | — | — |
| 2021-03-11 | $24.35 | $54.79 | 430,100 | — | — |
| 2021-03-10 | $24.16 | $54.36 | 702,200 | — | — |
| 2021-03-09 | $23.88 | $53.73 | 793,300 | — | — |
| 2021-03-08 | $24.11 | $54.25 | 1,245,300 | — | — |
| 2021-03-05 | $22.78 | $51.26 | 547,400 | — | — |
| 2021-03-04 | $22.20 | $49.95 | 471,100 | — | — |
| 2021-03-03 | $22.01 | $49.52 | 445,300 | — | — |
| 2021-03-02 | $21.66 | $48.74 | 198,900 | — | — |
| 2021-03-01 | $21.98 | $49.46 | 315,300 | — | — |
| 2021-02-26 | $21.41 | $48.17 | 540,900 | — | — |
| 2021-02-25 | $21.86 | $49.19 | 347,500 | — | — |
| 2021-02-24 | $22.35 | $50.29 | 580,000 | — | — |
| 2021-02-23 | $21.86 | $49.19 | 507,500 | — | — |
| 2021-02-22 | $21.61 | $48.62 | 381,000 | — | — |
| 2021-02-19 | $21.14 | $47.57 | 425,200 | — | — |
| 2021-02-18 | $20.79 | $46.78 | 212,500 | — | — |
| 2021-02-17 | $21.01 | $47.27 | 246,000 | — | — |
| 2021-02-16 | $21.12 | $47.52 | 588,200 | — | — |
| 2021-02-12 | $21.12 | $47.52 | 277,200 | — | — |
| 2021-02-11 | $20.95 | $47.14 | 399,700 | — | — |
| 2021-02-10 | $20.95 | $47.14 | 410,600 | — | — |
| 2021-02-09 | $20.82 | $46.85 | 259,300 | — | — |
| 2021-02-08 | $20.55 | $46.24 | 377,400 | — | — |
| 2021-02-05 | $20.17 | $45.38 | 303,500 | — | — |
| 2021-02-04 | $20.36 | $45.81 | 597,100 | — | — |
| 2021-02-03 | $19.78 | $44.51 | 424,700 | — | — |
| 2021-02-02 | $20.02 | $45.05 | 400,200 | — | — |
| 2021-02-01 | $19.76 | $44.46 | 664,900 | — | — |
| 2021-01-29 | $19.43 | $43.72 | 671,300 | — | — |
| 2021-01-28 | $19.97 | $44.93 | 688,500 | — | — |
| 2021-01-27 | $19.95 | $44.89 | 606,800 | — | — |
| 2021-01-26 | $20.78 | $46.76 | 260,000 | — | — |
| 2021-01-25 | $21.31 | $47.95 | 435,400 | — | — |
| 2021-01-22 | $21.55 | $48.49 | 535,700 | — | — |
| 2021-01-21 | $20.98 | $47.21 | 323,500 | — | — |
| 2021-01-20 | $21.30 | $47.93 | 402,300 | — | — |
| 2021-01-19 | $21.49 | $48.35 | 387,100 | — | — |
| 2021-01-15 | $21.11 | $47.50 | 628,300 | — | — |
| 2021-01-14 | $21.45 | $48.26 | 837,300 | — | — |
| 2021-01-13 | $21.21 | $47.72 | 386,100 | — | — |
| 2021-01-12 | $21.75 | $48.94 | 235,500 | — | — |
| 2021-01-11 | $21.51 | $48.40 | 302,400 | — | — |
| 2021-01-08 | $21.26 | $47.84 | 580,300 | — | — |
| 2021-01-07 | $21.66 | $48.74 | 482,900 | — | — |
| 2021-01-06 | $21.60 | $48.60 | 1,114,700 | — | — |
| 2021-01-05 | $19.72 | $44.37 | 604,000 | — | — |
| 2021-01-04 | $19.52 | $43.92 | 480,200 | — | — |