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
- 1973-02-23 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 | $26.28 | $111.33 | 3,000 | — | — |
| 2021-12-30 | $26.80 | $113.53 | 400 | — | — |
| 2021-12-29 | $26.30 | $111.41 | 0 | — | — |
| 2021-12-28 | $26.30 | $111.41 | 1,000 | — | — |
| 2021-12-27 | $26.28 | $111.33 | 300 | — | — |
| 2021-12-23 | $26.64 | $112.85 | 4,300 | — | — |
| 2021-12-22 | $27.65 | $117.13 | 1,800 | — | — |
| 2021-12-21 | $26.30 | $111.41 | 1,300 | — | — |
| 2021-12-20 | $25.65 | $108.66 | 2,000 | — | — |
| 2021-12-17 | $25.36 | $107.43 | 1,100 | — | — |
| 2021-12-16 | $25.09 | $106.29 | 800 | — | — |
| 2021-12-15 | $25.10 | $106.33 | 1,600 | — | — |
| 2021-12-14 | $25.25 | $106.96 | 0 | — | — |
| 2021-12-13 | $25.25 | $106.96 | 600 | — | — |
| 2021-12-10 | $25.88 | $109.63 | 500 | — | — |
| 2021-12-09 | $25.45 | $107.81 | 1,400 | — | — |
| 2021-12-08 | $25.18 | $106.67 | 1,600 | — | — |
| 2021-12-07 | $25.19 | $106.71 | 2,400 | — | — |
| 2021-12-06 | $25.63 | $108.57 | 4,200 | — | — |
| 2021-12-03 | $25.79 | $109.25 | 1,200 | — | — |
| 2021-12-02 | $25.68 | $108.79 | 4,200 | — | — |
| 2021-12-01 | $25.90 | $108.79 | 1,800 | — | — |
| 2021-11-30 | $25.72 | $108.03 | 2,900 | — | — |
| 2021-11-29 | $26.00 | $109.21 | 4,100 | — | — |
| 2021-11-26 | $26.00 | $109.21 | 700 | — | — |
| 2021-11-24 | $25.99 | $109.16 | 2,100 | — | — |
| 2021-11-23 | $25.99 | $109.16 | 2,100 | — | — |
| 2021-11-22 | $26.20 | $110.05 | 600 | — | — |
| 2021-11-19 | $26.40 | $110.89 | 3,300 | — | — |
| 2021-11-18 | $26.65 | $111.94 | 700 | — | — |
| 2021-11-17 | $27.00 | $113.41 | 3,500 | — | — |
| 2021-11-16 | $27.00 | $113.41 | 5,400 | — | — |
| 2021-11-15 | $26.52 | $111.39 | 11,300 | — | — |
| 2021-11-12 | $29.52 | $123.99 | 36,800 | — | — |
| 2021-11-11 | $26.88 | $112.90 | 700 | — | — |
| 2021-11-10 | $26.98 | $113.32 | 1,400 | — | — |
| 2021-11-09 | $27.20 | $114.25 | 200 | — | — |
| 2021-11-08 | $27.02 | $113.49 | 1,300 | — | — |
| 2021-11-05 | $26.98 | $113.32 | 700 | — | — |
| 2021-11-04 | $27.18 | $114.16 | 600 | — | — |
| 2021-11-03 | $27.02 | $113.49 | 400 | — | — |
| 2021-11-02 | $26.48 | $111.22 | 1,400 | — | — |
| 2021-11-01 | $27.07 | $113.70 | 500 | — | — |
| 2021-10-29 | $26.90 | $112.99 | 500 | — | — |
| 2021-10-28 | $26.93 | $113.11 | 800 | — | — |
| 2021-10-27 | $27.00 | $113.41 | 600 | — | — |
| 2021-10-26 | $26.60 | $111.73 | 700 | — | — |
| 2021-10-25 | $27.12 | $113.91 | 2,500 | — | — |
| 2021-10-22 | $26.84 | $112.73 | 2,800 | — | — |
| 2021-10-21 | $26.40 | $110.89 | 400 | — | — |
| 2021-10-20 | $27.07 | $113.70 | 2,600 | — | — |
| 2021-10-19 | $26.20 | $110.05 | 7,800 | — | — |
| 2021-10-18 | $25.99 | $109.16 | 5,000 | — | — |
| 2021-10-15 | $25.85 | $108.58 | 700 | — | — |
| 2021-10-14 | $26.10 | $109.63 | 3,600 | — | — |
| 2021-10-13 | $26.21 | $110.09 | 2,300 | — | — |
| 2021-10-12 | $26.00 | $109.21 | 1,000 | — | — |
| 2021-10-11 | $26.01 | $109.25 | 1,000 | — | — |
| 2021-10-08 | $26.10 | $109.63 | 1,000 | — | — |
| 2021-10-07 | $26.40 | $110.89 | 1,400 | — | — |
| 2021-10-06 | $26.25 | $110.26 | 400 | — | — |
| 2021-10-05 | $26.24 | $110.21 | 300 | — | — |
| 2021-10-04 | $26.20 | $110.05 | 700 | — | — |
| 2021-10-01 | $25.91 | $108.83 | 4,400 | — | — |
| 2021-09-30 | $26.87 | $112.86 | 200 | — | — |
| 2021-09-29 | $26.87 | $112.86 | 700 | — | — |
| 2021-09-28 | $27.00 | $113.41 | 0 | — | — |
| 2021-09-27 | $27.00 | $113.41 | 200 | — | — |
| 2021-09-24 | $27.04 | $113.57 | 700 | — | — |
| 2021-09-23 | $27.04 | $113.57 | 2,000 | — | — |
| 2021-09-22 | $27.10 | $113.83 | 18,400 | — | — |
| 2021-09-21 | $26.22 | $110.13 | 300 | — | — |
| 2021-09-20 | $26.10 | $109.63 | 2,500 | — | — |
| 2021-09-17 | $26.25 | $110.26 | 1,200 | — | — |
| 2021-09-16 | $26.25 | $110.26 | 0 | — | — |
| 2021-09-15 | $26.25 | $110.26 | 700 | — | — |
| 2021-09-14 | $26.24 | $110.21 | 800 | — | — |
| 2021-09-13 | $26.54 | $111.47 | 2,600 | — | — |
| 2021-09-10 | $26.20 | $110.05 | 2,700 | — | — |
| 2021-09-09 | $26.46 | $111.14 | 1,000 | — | — |
| 2021-09-08 | $26.44 | $111.05 | 1,500 | — | — |
| 2021-09-07 | $26.45 | $111.10 | 300 | — | — |
| 2021-09-03 | $26.42 | $110.97 | 3,800 | — | — |
| 2021-09-02 | $26.87 | $112.86 | 0 | — | — |
| 2021-09-01 | $26.87 | $111.94 | 6,800 | — | — |
| 2021-08-31 | $25.99 | $108.27 | 1,200 | — | — |
| 2021-08-30 | $25.83 | $107.60 | 1,100 | — | — |
| 2021-08-27 | $25.75 | $107.27 | 900 | — | — |
| 2021-08-26 | $26.35 | $109.77 | 1,800 | — | — |
| 2021-08-25 | $25.70 | $107.06 | 500 | — | — |
| 2021-08-24 | $26.70 | $111.23 | 2,500 | — | — |
| 2021-08-23 | $26.88 | $111.98 | 1,900 | — | — |
| 2021-08-20 | $26.41 | $110.02 | 200 | — | — |
| 2021-08-19 | $26.40 | $109.98 | 400 | — | — |
| 2021-08-18 | $26.33 | $109.69 | 700 | — | — |
| 2021-08-17 | $26.35 | $109.77 | 1,000 | — | — |
| 2021-08-16 | $26.37 | $109.85 | 600 | — | — |
| 2021-08-13 | $26.50 | $110.39 | 200 | — | — |
| 2021-08-12 | $26.50 | $110.39 | 3,000 | — | — |
| 2021-08-11 | $26.75 | $111.44 | 1,000 | — | — |
| 2021-08-10 | $26.65 | $111.02 | 1,800 | — | — |
| 2021-08-09 | $26.64 | $110.98 | 0 | — | — |
| 2021-08-06 | $26.64 | $110.98 | 1,000 | — | — |
| 2021-08-05 | $26.50 | $110.39 | 800 | — | — |
| 2021-08-04 | $26.44 | $110.14 | 1,800 | — | — |
| 2021-08-03 | $26.78 | $111.56 | 0 | — | — |
| 2021-08-02 | $26.78 | $111.56 | 2,400 | — | — |
| 2021-07-30 | $26.95 | $112.27 | 400 | — | — |
| 2021-07-29 | $26.99 | $112.44 | 1,300 | — | — |
| 2021-07-28 | $26.94 | $112.23 | 700 | — | — |
| 2021-07-27 | $26.93 | $112.19 | 500 | — | — |
| 2021-07-26 | $26.95 | $112.27 | 1,100 | — | — |
| 2021-07-23 | $26.89 | $112.02 | 200 | — | — |
| 2021-07-22 | $26.79 | $111.60 | 0 | — | — |
| 2021-07-21 | $26.79 | $111.60 | 1,200 | — | — |
| 2021-07-20 | $26.42 | $110.06 | 2,400 | — | — |
| 2021-07-19 | $26.80 | $111.64 | 3,000 | — | — |
| 2021-07-16 | $26.71 | $111.27 | 1,700 | — | — |
| 2021-07-15 | $27.00 | $112.48 | 1,600 | — | — |
| 2021-07-14 | $27.10 | $112.89 | 16,200 | — | — |
| 2021-07-13 | $26.60 | $110.81 | 9,700 | — | — |
| 2021-07-12 | $26.07 | $108.60 | 1,100 | — | — |
| 2021-07-09 | $25.96 | $108.15 | 1,000 | — | — |
| 2021-07-08 | $26.09 | $108.69 | 0 | — | — |
| 2021-07-07 | $26.09 | $108.69 | 1,700 | — | — |
| 2021-07-06 | $26.12 | $108.81 | 800 | — | — |
| 2021-07-02 | $26.20 | $109.15 | 300 | — | — |
| 2021-07-01 | $26.14 | $108.90 | 400 | — | — |
| 2021-06-30 | $25.87 | $107.77 | 700 | — | — |
| 2021-06-29 | $26.13 | $108.85 | 500 | — | — |
| 2021-06-28 | $26.20 | $109.15 | 2,100 | — | — |
| 2021-06-25 | $26.12 | $108.81 | 0 | — | — |
| 2021-06-24 | $26.12 | $108.81 | 1,600 | — | — |
| 2021-06-23 | $26.14 | $108.90 | 1,300 | — | — |
| 2021-06-22 | $26.18 | $109.06 | 900 | — | — |
| 2021-06-21 | $26.28 | $109.48 | 1,100 | — | — |
| 2021-06-18 | $26.00 | $108.31 | 3,000 | — | — |
| 2021-06-17 | $25.38 | $105.73 | 2,400 | — | — |
| 2021-06-16 | $25.25 | $105.19 | 400 | — | — |
| 2021-06-15 | $25.49 | $106.19 | 2,100 | — | — |
| 2021-06-14 | $25.96 | $108.15 | 4,000 | — | — |
| 2021-06-11 | $25.98 | $108.23 | 2,000 | — | — |
| 2021-06-10 | $26.15 | $108.94 | 600 | — | — |
| 2021-06-09 | $26.31 | $109.60 | 0 | — | — |
| 2021-06-08 | $26.31 | $109.60 | 2,400 | — | — |
| 2021-06-07 | $25.72 | $107.15 | 1,600 | — | — |
| 2021-06-04 | $25.90 | $107.90 | 1,300 | — | — |
| 2021-06-03 | $25.77 | $107.35 | 1,400 | — | — |
| 2021-06-02 | $26.10 | $107.81 | 3,700 | — | — |
| 2021-06-01 | $26.36 | $108.89 | 2,100 | — | — |
| 2021-05-28 | $26.23 | $108.35 | 3,300 | — | — |
| 2021-05-27 | $26.25 | $108.43 | 2,500 | — | — |
| 2021-05-26 | $26.80 | $110.70 | 1,300 | — | — |
| 2021-05-25 | $25.02 | $103.35 | 1,500 | — | — |
| 2021-05-24 | $26.85 | $110.91 | 2,600 | — | — |
| 2021-05-21 | $26.89 | $111.08 | 1,700 | — | — |
| 2021-05-20 | $27.00 | $111.53 | 600 | — | — |
| 2021-05-19 | $27.00 | $111.53 | 6,500 | — | — |
| 2021-05-18 | $26.94 | $111.28 | 1,500 | — | — |
| 2021-05-17 | $26.99 | $111.49 | 800 | — | — |
| 2021-05-14 | $26.94 | $111.28 | 2,900 | — | — |
| 2021-05-13 | $26.48 | $109.38 | 3,000 | — | — |
| 2021-05-12 | $26.35 | $108.84 | 3,700 | — | — |
| 2021-05-11 | $26.57 | $109.75 | 900 | — | — |
| 2021-05-10 | $26.89 | $111.08 | 7,400 | — | — |
| 2021-05-07 | $26.18 | $108.14 | 1,100 | — | — |
| 2021-05-06 | $25.54 | $105.50 | 2,200 | — | — |
| 2021-05-05 | $25.59 | $105.71 | 600 | — | — |
| 2021-05-04 | $26.18 | $108.14 | 500 | — | — |
| 2021-05-03 | $26.10 | $107.81 | 2,100 | — | — |
| 2021-04-30 | $25.90 | $106.99 | 1,400 | — | — |
| 2021-04-29 | $26.49 | $109.42 | 400 | — | — |
| 2021-04-28 | $26.33 | $108.76 | 1,000 | — | — |
| 2021-04-27 | $26.33 | $108.76 | 800 | — | — |
| 2021-04-26 | $26.13 | $107.94 | 400 | — | — |
| 2021-04-23 | $25.42 | $105.00 | 700 | — | — |
| 2021-04-22 | $26.06 | $107.65 | 1,700 | — | — |
| 2021-04-21 | $25.81 | $106.61 | 700 | — | — |
| 2021-04-20 | $26.00 | $107.40 | 600 | — | — |
| 2021-04-19 | $25.96 | $107.23 | 1,200 | — | — |
| 2021-04-16 | $24.95 | $103.06 | 3,300 | — | — |
| 2021-04-15 | $24.11 | $99.59 | 14,200 | — | — |
| 2021-04-14 | $24.14 | $99.72 | 7,900 | — | — |
| 2021-04-13 | $24.01 | $99.18 | 11,700 | — | — |
| 2021-04-12 | $24.40 | $100.79 | 6,700 | — | — |
| 2021-04-09 | $23.86 | $98.56 | 17,200 | — | — |
| 2021-04-08 | $25.00 | $103.27 | 137,900 | — | — |
| 2021-04-07 | $25.84 | $106.74 | 500 | — | — |
| 2021-04-06 | $26.55 | $109.67 | 900 | — | — |
| 2021-04-05 | $26.70 | $110.29 | 9,300 | — | — |
| 2021-04-01 | $25.95 | $107.19 | 1,700 | — | — |
| 2021-03-31 | $25.50 | $105.33 | 3,600 | — | — |
| 2021-03-30 | $25.24 | $104.26 | 2,600 | — | — |
| 2021-03-29 | $24.80 | $102.44 | 13,200 | — | — |
| 2021-03-26 | $25.70 | $106.16 | 4,600 | — | — |
| 2021-03-25 | $25.03 | $103.39 | 1,000 | — | — |
| 2021-03-24 | $25.74 | $106.33 | 12,300 | — | — |
| 2021-03-23 | $26.15 | $108.02 | 6,000 | — | — |
| 2021-03-22 | $26.42 | $109.13 | 3,500 | — | — |
| 2021-03-19 | $26.78 | $110.62 | 1,300 | — | — |
| 2021-03-18 | $26.60 | $109.88 | 1,100 | — | — |
| 2021-03-17 | $26.92 | $111.20 | 900 | — | — |
| 2021-03-16 | $26.72 | $110.37 | 3,800 | — | — |
| 2021-03-15 | $28.00 | $115.66 | 1,500 | — | — |
| 2021-03-12 | $28.11 | $116.11 | 8,600 | — | — |
| 2021-03-11 | $29.26 | $120.87 | 49,500 | — | — |
| 2021-03-10 | $27.99 | $115.62 | 600 | — | — |
| 2021-03-09 | $27.92 | $115.33 | 2,900 | — | — |
| 2021-03-08 | $26.80 | $110.70 | 6,100 | — | — |
| 2021-03-05 | $27.25 | $112.56 | 1,900 | — | — |
| 2021-03-04 | $27.98 | $115.58 | 5,000 | — | — |
| 2021-03-03 | $27.89 | $114.30 | 5,500 | — | — |
| 2021-03-02 | $28.05 | $114.95 | 11,300 | — | — |
| 2021-03-01 | $28.61 | $117.25 | 32,400 | — | — |
| 2021-02-26 | $27.71 | $113.56 | 7,500 | — | — |
| 2021-02-25 | $27.16 | $111.31 | 9,100 | — | — |
| 2021-02-24 | $26.96 | $110.49 | 8,800 | — | — |
| 2021-02-23 | $27.03 | $110.77 | 6,000 | — | — |
| 2021-02-22 | $27.75 | $113.72 | 26,600 | — | — |
| 2021-02-19 | $26.38 | $108.11 | 7,700 | — | — |
| 2021-02-18 | $25.87 | $106.02 | 2,200 | — | — |
| 2021-02-17 | $26.30 | $107.78 | 7,100 | — | — |
| 2021-02-16 | $26.25 | $107.58 | 3,700 | — | — |
| 2021-02-12 | $26.00 | $106.55 | 1,600 | — | — |
| 2021-02-11 | $26.23 | $107.49 | 500 | — | — |
| 2021-02-10 | $25.70 | $105.32 | 7,000 | — | — |
| 2021-02-09 | $26.40 | $108.19 | 1,200 | — | — |
| 2021-02-08 | $26.45 | $108.40 | 6,300 | — | — |
| 2021-02-05 | $26.00 | $106.55 | 800 | — | — |
| 2021-02-04 | $25.70 | $105.32 | 2,000 | — | — |
| 2021-02-03 | $25.70 | $105.32 | 4,300 | — | — |
| 2021-02-02 | $26.41 | $108.23 | 1,700 | — | — |
| 2021-02-01 | $26.00 | $106.55 | 4,700 | — | — |
| 2021-01-29 | $27.33 | $112.00 | 14,300 | — | — |
| 2021-01-28 | $28.25 | $115.77 | 42,000 | — | — |
| 2021-01-27 | $24.00 | $98.36 | 500 | — | — |
| 2021-01-26 | $23.27 | $95.36 | 200 | — | — |
| 2021-01-25 | $24.13 | $98.89 | 0 | — | — |
| 2021-01-22 | $24.13 | $98.89 | 400 | — | — |
| 2021-01-21 | $23.55 | $96.51 | 0 | — | — |
| 2021-01-20 | $23.55 | $96.51 | 3,100 | — | — |
| 2021-01-19 | $22.70 | $93.03 | 3,800 | — | — |
| 2021-01-15 | $22.95 | $94.05 | 900 | — | — |
| 2021-01-14 | $22.94 | $94.01 | 0 | — | — |
| 2021-01-13 | $22.94 | $94.01 | 0 | — | — |
| 2021-01-12 | $22.94 | $94.01 | 1,400 | — | — |
| 2021-01-11 | $22.94 | $94.01 | 0 | — | — |
| 2021-01-08 | $22.94 | $94.01 | 1,200 | — | — |
| 2021-01-07 | $23.18 | $95.00 | 800 | — | — |
| 2021-01-06 | $22.75 | $93.23 | 100 | — | — |
| 2021-01-05 | $22.36 | $91.63 | 1,000 | — | — |
| 2021-01-04 | $22.86 | $93.68 | 0 | — | — |