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
- 1994-04-05 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 | $26.12 | $67.35 | 23,300 | — | — |
| 2021-12-30 | $25.95 | $66.91 | 15,000 | — | — |
| 2021-12-29 | $26.12 | $67.35 | 11,600 | — | — |
| 2021-12-28 | $25.81 | $66.55 | 12,900 | — | — |
| 2021-12-27 | $26.10 | $67.29 | 18,500 | — | — |
| 2021-12-23 | $26.13 | $67.37 | 12,300 | — | — |
| 2021-12-22 | $25.92 | $66.83 | 20,400 | — | — |
| 2021-12-21 | $25.68 | $66.21 | 19,200 | — | — |
| 2021-12-20 | $25.30 | $65.23 | 26,600 | — | — |
| 2021-12-17 | $25.64 | $66.11 | 63,600 | — | — |
| 2021-12-16 | $25.65 | $66.13 | 30,800 | — | — |
| 2021-12-15 | $25.49 | $65.72 | 31,600 | — | — |
| 2021-12-14 | $24.95 | $64.33 | 33,400 | — | — |
| 2021-12-13 | $25.09 | $64.69 | 17,300 | — | — |
| 2021-12-10 | $25.30 | $65.23 | 48,800 | — | — |
| 2021-12-09 | $25.41 | $65.51 | 10,900 | — | — |
| 2021-12-08 | $25.72 | $66.31 | 12,600 | — | — |
| 2021-12-07 | $25.84 | $66.62 | 15,900 | — | — |
| 2021-12-06 | $25.34 | $65.33 | 26,000 | — | — |
| 2021-12-03 | $25.16 | $64.87 | 12,900 | — | — |
| 2021-12-02 | $25.49 | $65.72 | 12,900 | — | — |
| 2021-12-01 | $24.95 | $64.33 | 19,100 | — | — |
| 2021-11-30 | $24.74 | $63.79 | 33,400 | — | — |
| 2021-11-29 | $25.05 | $64.59 | 53,100 | — | — |
| 2021-11-26 | $25.81 | $66.55 | 22,800 | — | — |
| 2021-11-24 | $26.67 | $68.76 | 36,100 | — | — |
| 2021-11-23 | $27.06 | $69.77 | 13,600 | — | — |
| 2021-11-22 | $26.61 | $68.61 | 15,500 | — | — |
| 2021-11-19 | $26.59 | $68.56 | 12,700 | — | — |
| 2021-11-18 | $26.90 | $69.36 | 17,700 | — | — |
| 2021-11-17 | $26.50 | $68.32 | 14,200 | — | — |
| 2021-11-16 | $26.60 | $68.58 | 15,900 | — | — |
| 2021-11-15 | $27.34 | $70.49 | 17,500 | — | — |
| 2021-11-12 | $27.52 | $70.95 | 42,900 | — | — |
| 2021-11-11 | $27.76 | $71.57 | 12,900 | — | — |
| 2021-11-10 | $27.19 | $70.10 | 24,300 | — | — |
| 2021-11-09 | $27.14 | $69.98 | 16,200 | — | — |
| 2021-11-08 | $26.79 | $69.07 | 22,300 | — | — |
| 2021-11-05 | $26.69 | $68.81 | 34,900 | — | — |
| 2021-11-04 | $26.56 | $68.48 | 18,700 | — | — |
| 2021-11-03 | $26.83 | $69.18 | 23,500 | — | — |
| 2021-11-02 | $26.05 | $67.16 | 13,500 | — | — |
| 2021-11-01 | $26.10 | $67.29 | 15,800 | — | — |
| 2021-10-29 | $25.51 | $65.77 | 11,900 | — | — |
| 2021-10-28 | $25.85 | $65.93 | 17,600 | — | — |
| 2021-10-27 | $25.60 | $65.29 | 18,400 | — | — |
| 2021-10-26 | $26.20 | $66.82 | 20,500 | — | — |
| 2021-10-25 | $26.21 | $66.85 | 27,000 | — | — |
| 2021-10-22 | $25.62 | $65.34 | 24,400 | — | — |
| 2021-10-21 | $25.52 | $65.09 | 38,500 | — | — |
| 2021-10-20 | $26.28 | $67.02 | 10,000 | — | — |
| 2021-10-19 | $25.80 | $65.80 | 10,600 | — | — |
| 2021-10-18 | $25.86 | $65.95 | 14,600 | — | — |
| 2021-10-15 | $26.16 | $66.72 | 27,900 | — | — |
| 2021-10-14 | $26.19 | $66.79 | 27,100 | — | — |
| 2021-10-13 | $25.95 | $66.18 | 10,000 | — | — |
| 2021-10-12 | $25.79 | $65.77 | 7,400 | — | — |
| 2021-10-11 | $25.72 | $65.60 | 7,000 | — | — |
| 2021-10-08 | $25.92 | $66.11 | 28,500 | — | — |
| 2021-10-07 | $26.20 | $66.82 | 17,700 | — | — |
| 2021-10-06 | $25.63 | $65.37 | 17,200 | — | — |
| 2021-10-05 | $26.00 | $66.31 | 27,200 | — | — |
| 2021-10-04 | $25.36 | $64.68 | 30,200 | — | — |
| 2021-10-01 | $25.70 | $65.54 | 20,000 | — | — |
| 2021-09-30 | $25.26 | $64.42 | 17,600 | — | — |
| 2021-09-29 | $25.53 | $65.11 | 11,400 | — | — |
| 2021-09-28 | $25.10 | $64.01 | 13,300 | — | — |
| 2021-09-27 | $25.48 | $64.98 | 40,900 | — | — |
| 2021-09-24 | $24.98 | $63.71 | 11,300 | — | — |
| 2021-09-23 | $24.85 | $63.38 | 34,300 | — | — |
| 2021-09-22 | $24.68 | $62.94 | 21,700 | — | — |
| 2021-09-21 | $24.44 | $62.33 | 16,500 | — | — |
| 2021-09-20 | $24.49 | $62.46 | 41,100 | — | — |
| 2021-09-17 | $24.63 | $62.82 | 137,200 | — | — |
| 2021-09-16 | $24.10 | $61.46 | 39,000 | — | — |
| 2021-09-15 | $24.35 | $62.10 | 26,200 | — | — |
| 2021-09-14 | $23.97 | $61.13 | 33,900 | — | — |
| 2021-09-13 | $24.23 | $61.80 | 27,200 | — | — |
| 2021-09-10 | $24.01 | $61.23 | 61,100 | — | — |
| 2021-09-09 | $24.70 | $62.99 | 25,200 | — | — |
| 2021-09-08 | $24.71 | $63.02 | 20,500 | — | — |
| 2021-09-07 | $24.96 | $63.66 | 24,900 | — | — |
| 2021-09-03 | $25.12 | $64.07 | 11,400 | — | — |
| 2021-09-02 | $25.09 | $63.99 | 10,200 | — | — |
| 2021-09-01 | $25.18 | $64.22 | 14,200 | — | — |
| 2021-08-31 | $25.09 | $63.99 | 16,100 | — | — |
| 2021-08-30 | $25.14 | $64.12 | 14,300 | — | — |
| 2021-08-27 | $25.69 | $65.52 | 39,000 | — | — |
| 2021-08-26 | $24.85 | $63.38 | 27,600 | — | — |
| 2021-08-25 | $24.93 | $63.58 | 13,400 | — | — |
| 2021-08-24 | $24.94 | $63.61 | 16,500 | — | — |
| 2021-08-23 | $25.20 | $64.27 | 13,700 | — | — |
| 2021-08-20 | $24.96 | $63.66 | 33,700 | — | — |
| 2021-08-19 | $24.80 | $63.25 | 35,800 | — | — |
| 2021-08-18 | $24.78 | $63.20 | 18,800 | — | — |
| 2021-08-17 | $24.98 | $63.71 | 30,000 | — | — |
| 2021-08-16 | $25.04 | $63.86 | 18,600 | — | — |
| 2021-08-13 | $25.24 | $64.37 | 22,100 | — | — |
| 2021-08-12 | $25.30 | $64.52 | 19,500 | — | — |
| 2021-08-11 | $25.41 | $64.80 | 26,600 | — | — |
| 2021-08-10 | $25.28 | $64.47 | 27,000 | — | — |
| 2021-08-09 | $24.96 | $63.66 | 36,500 | — | — |
| 2021-08-06 | $25.03 | $63.84 | 44,900 | — | — |
| 2021-08-05 | $25.06 | $63.91 | 22,700 | — | — |
| 2021-08-04 | $24.72 | $63.05 | 20,000 | — | — |
| 2021-08-03 | $25.00 | $63.76 | 29,700 | — | — |
| 2021-08-02 | $24.44 | $62.33 | 27,800 | — | — |
| 2021-07-30 | $24.70 | $62.99 | 18,700 | — | — |
| 2021-07-29 | $25.13 | $63.38 | 27,000 | — | — |
| 2021-07-28 | $25.14 | $63.40 | 19,300 | — | — |
| 2021-07-27 | $24.94 | $62.90 | 19,400 | — | — |
| 2021-07-26 | $25.00 | $63.05 | 14,600 | — | — |
| 2021-07-23 | $24.93 | $62.87 | 33,200 | — | — |
| 2021-07-22 | $24.64 | $62.14 | 34,000 | — | — |
| 2021-07-21 | $24.96 | $62.95 | 23,300 | — | — |
| 2021-07-20 | $24.85 | $62.67 | 49,400 | — | — |
| 2021-07-19 | $24.76 | $62.44 | 33,600 | — | — |
| 2021-07-16 | $25.40 | $64.06 | 26,000 | — | — |
| 2021-07-15 | $25.38 | $64.01 | 29,600 | — | — |
| 2021-07-14 | $25.19 | $63.53 | 39,700 | — | — |
| 2021-07-13 | $24.99 | $63.02 | 23,700 | — | — |
| 2021-07-12 | $25.06 | $63.20 | 18,600 | — | — |
| 2021-07-09 | $24.91 | $62.82 | 39,400 | — | — |
| 2021-07-08 | $24.31 | $61.31 | 34,100 | — | — |
| 2021-07-07 | $24.35 | $61.41 | 35,800 | — | — |
| 2021-07-06 | $24.45 | $61.66 | 39,400 | — | — |
| 2021-07-02 | $24.81 | $62.57 | 25,800 | — | — |
| 2021-07-01 | $24.89 | $62.77 | 21,600 | — | — |
| 2021-06-30 | $24.50 | $61.79 | 36,600 | — | — |
| 2021-06-29 | $24.53 | $61.86 | 22,900 | — | — |
| 2021-06-28 | $24.80 | $62.54 | 50,600 | — | — |
| 2021-06-25 | $24.17 | $60.96 | 281,300 | — | — |
| 2021-06-24 | $25.22 | $63.60 | 32,100 | — | — |
| 2021-06-23 | $25.27 | $63.73 | 43,800 | — | — |
| 2021-06-22 | $25.21 | $63.58 | 26,800 | — | — |
| 2021-06-21 | $25.01 | $63.07 | 34,300 | — | — |
| 2021-06-18 | $24.71 | $62.32 | 71,100 | — | — |
| 2021-06-17 | $24.89 | $62.77 | 64,200 | — | — |
| 2021-06-16 | $24.98 | $63.00 | 37,000 | — | — |
| 2021-06-15 | $24.92 | $62.85 | 32,000 | — | — |
| 2021-06-14 | $24.90 | $62.80 | 23,300 | — | — |
| 2021-06-11 | $25.00 | $63.05 | 18,200 | — | — |
| 2021-06-10 | $24.82 | $62.59 | 19,900 | — | — |
| 2021-06-09 | $25.03 | $63.12 | 21,400 | — | — |
| 2021-06-08 | $25.01 | $63.07 | 20,200 | — | — |
| 2021-06-07 | $24.97 | $62.97 | 27,200 | — | — |
| 2021-06-04 | $24.79 | $62.52 | 17,300 | — | — |
| 2021-06-03 | $24.85 | $62.67 | 14,600 | — | — |
| 2021-06-02 | $24.68 | $62.24 | 14,600 | — | — |
| 2021-06-01 | $24.86 | $62.70 | 19,600 | — | — |
| 2021-05-28 | $24.69 | $62.27 | 31,200 | — | — |
| 2021-05-27 | $24.82 | $62.59 | 15,000 | — | — |
| 2021-05-26 | $24.71 | $62.32 | 20,500 | — | — |
| 2021-05-25 | $24.10 | $60.78 | 21,600 | — | — |
| 2021-05-24 | $24.83 | $62.62 | 23,500 | — | — |
| 2021-05-21 | $25.06 | $63.20 | 24,500 | — | — |
| 2021-05-20 | $24.63 | $62.12 | 17,400 | — | — |
| 2021-05-19 | $24.96 | $62.95 | 21,500 | — | — |
| 2021-05-18 | $24.94 | $62.90 | 14,100 | — | — |
| 2021-05-17 | $25.30 | $63.81 | 30,500 | — | — |
| 2021-05-14 | $25.65 | $64.69 | 47,300 | — | — |
| 2021-05-13 | $24.72 | $62.34 | 25,500 | — | — |
| 2021-05-12 | $24.38 | $61.49 | 24,000 | — | — |
| 2021-05-11 | $24.59 | $62.01 | 21,400 | — | — |
| 2021-05-10 | $25.19 | $63.53 | 45,600 | — | — |
| 2021-05-07 | $24.97 | $62.97 | 29,700 | — | — |
| 2021-05-06 | $24.84 | $62.65 | 25,300 | — | — |
| 2021-05-05 | $24.36 | $61.43 | 12,300 | — | — |
| 2021-05-04 | $24.55 | $61.91 | 29,400 | — | — |
| 2021-05-03 | $24.30 | $61.28 | 41,000 | — | — |
| 2021-04-30 | $24.70 | $62.29 | 44,100 | — | — |
| 2021-04-29 | $24.92 | $62.14 | 34,600 | — | — |
| 2021-04-28 | $24.82 | $61.89 | 41,000 | — | — |
| 2021-04-27 | $24.99 | $62.32 | 48,800 | — | — |
| 2021-04-26 | $24.86 | $61.99 | 50,300 | — | — |
| 2021-04-23 | $24.33 | $60.67 | 34,800 | — | — |
| 2021-04-22 | $23.64 | $58.95 | 36,400 | — | — |
| 2021-04-21 | $23.84 | $59.45 | 18,400 | — | — |
| 2021-04-20 | $23.27 | $58.03 | 23,200 | — | — |
| 2021-04-19 | $23.70 | $59.10 | 24,800 | — | — |
| 2021-04-16 | $24.07 | $60.02 | 15,900 | — | — |
| 2021-04-15 | $24.16 | $60.25 | 28,500 | — | — |
| 2021-04-14 | $23.75 | $59.22 | 21,200 | — | — |
| 2021-04-13 | $23.64 | $58.95 | 23,300 | — | — |
| 2021-04-12 | $24.36 | $60.74 | 53,200 | — | — |
| 2021-04-09 | $23.36 | $58.25 | 19,400 | — | — |
| 2021-04-08 | $23.44 | $58.45 | 17,200 | — | — |
| 2021-04-07 | $23.60 | $58.85 | 39,000 | — | — |
| 2021-04-06 | $24.18 | $60.30 | 29,100 | — | — |
| 2021-04-05 | $23.82 | $59.40 | 19,800 | — | — |
| 2021-04-01 | $23.86 | $59.50 | 27,200 | — | — |
| 2021-03-31 | $23.78 | $59.30 | 36,700 | — | — |
| 2021-03-30 | $24.15 | $60.22 | 19,400 | — | — |
| 2021-03-29 | $23.88 | $59.55 | 46,500 | — | — |
| 2021-03-26 | $24.01 | $59.87 | 38,600 | — | — |
| 2021-03-25 | $23.46 | $58.50 | 25,500 | — | — |
| 2021-03-24 | $22.73 | $56.68 | 26,300 | — | — |
| 2021-03-23 | $22.90 | $57.10 | 31,300 | — | — |
| 2021-03-22 | $23.78 | $59.30 | 42,700 | — | — |
| 2021-03-19 | $24.79 | $61.82 | 178,200 | — | — |
| 2021-03-18 | $23.24 | $57.95 | 23,900 | — | — |
| 2021-03-17 | $23.17 | $57.78 | 23,700 | — | — |
| 2021-03-16 | $23.19 | $57.83 | 25,500 | — | — |
| 2021-03-15 | $23.97 | $59.77 | 36,800 | — | — |
| 2021-03-12 | $24.79 | $61.82 | 41,900 | — | — |
| 2021-03-11 | $24.48 | $61.04 | 33,100 | — | — |
| 2021-03-10 | $24.24 | $60.45 | 28,000 | — | — |
| 2021-03-09 | $23.68 | $59.05 | 25,200 | — | — |
| 2021-03-08 | $24.00 | $59.85 | 49,900 | — | — |
| 2021-03-05 | $23.45 | $58.48 | 58,500 | — | — |
| 2021-03-04 | $22.92 | $57.15 | 44,000 | — | — |
| 2021-03-03 | $22.53 | $56.18 | 48,700 | — | — |
| 2021-03-02 | $21.47 | $53.54 | 15,400 | — | — |
| 2021-03-01 | $21.75 | $54.24 | 17,500 | — | — |
| 2021-02-26 | $20.92 | $52.17 | 32,600 | — | — |
| 2021-02-25 | $21.63 | $53.94 | 25,800 | — | — |
| 2021-02-24 | $21.51 | $53.64 | 38,000 | — | — |
| 2021-02-23 | $21.44 | $53.46 | 46,400 | — | — |
| 2021-02-22 | $21.36 | $53.26 | 26,700 | — | — |
| 2021-02-19 | $20.73 | $51.69 | 28,500 | — | — |
| 2021-02-18 | $20.00 | $49.87 | 27,100 | — | — |
| 2021-02-17 | $20.60 | $51.37 | 27,600 | — | — |
| 2021-02-16 | $20.73 | $51.69 | 33,900 | — | — |
| 2021-02-12 | $20.96 | $52.27 | 39,700 | — | — |
| 2021-02-11 | $20.63 | $51.44 | 24,500 | — | — |
| 2021-02-10 | $20.68 | $51.57 | 18,500 | — | — |
| 2021-02-09 | $20.81 | $51.89 | 46,800 | — | — |
| 2021-02-08 | $20.76 | $51.77 | 30,700 | — | — |
| 2021-02-05 | $20.30 | $50.62 | 19,200 | — | — |
| 2021-02-04 | $20.51 | $51.14 | 30,700 | — | — |
| 2021-02-03 | $19.78 | $49.32 | 19,900 | — | — |
| 2021-02-02 | $19.65 | $49.00 | 17,000 | — | — |
| 2021-02-01 | $19.41 | $48.40 | 32,700 | — | — |
| 2021-01-29 | $19.11 | $47.65 | 25,200 | — | — |
| 2021-01-28 | $20.02 | $49.25 | 40,200 | — | — |
| 2021-01-27 | $19.65 | $48.34 | 52,700 | — | — |
| 2021-01-26 | $20.17 | $49.62 | 23,500 | — | — |
| 2021-01-25 | $20.70 | $50.92 | 41,200 | — | — |
| 2021-01-22 | $20.46 | $50.33 | 24,900 | — | — |
| 2021-01-21 | $20.01 | $49.22 | 27,400 | — | — |
| 2021-01-20 | $20.32 | $49.99 | 22,200 | — | — |
| 2021-01-19 | $20.84 | $51.27 | 31,200 | — | — |
| 2021-01-15 | $20.49 | $50.41 | 43,000 | — | — |
| 2021-01-14 | $21.03 | $51.73 | 26,700 | — | — |
| 2021-01-13 | $20.51 | $50.45 | 22,200 | — | — |
| 2021-01-12 | $21.05 | $51.78 | 21,400 | — | — |
| 2021-01-11 | $20.70 | $50.92 | 20,600 | — | — |
| 2021-01-08 | $20.76 | $51.07 | 22,100 | — | — |
| 2021-01-07 | $21.13 | $51.98 | 31,200 | — | — |
| 2021-01-06 | $21.42 | $52.69 | 63,900 | — | — |
| 2021-01-05 | $19.60 | $48.22 | 37,900 | — | — |
| 2021-01-04 | $20.21 | $49.72 | 72,700 | — | — |