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
- 1998-10-14 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 | $28.02 | $205.48 | 25,700 | — | — |
| 2021-12-30 | $27.82 | $204.02 | 36,000 | — | — |
| 2021-12-29 | $27.24 | $199.76 | 5,100 | — | — |
| 2021-12-28 | $27.10 | $198.74 | 4,900 | — | — |
| 2021-12-27 | $27.11 | $198.81 | 5,800 | — | — |
| 2021-12-23 | $26.98 | $197.86 | 7,300 | — | — |
| 2021-12-22 | $26.88 | $197.12 | 3,200 | — | — |
| 2021-12-21 | $26.88 | $197.12 | 3,100 | — | — |
| 2021-12-20 | $26.90 | $197.27 | 4,400 | — | — |
| 2021-12-17 | $27.00 | $198.00 | 3,300 | — | — |
| 2021-12-16 | $27.00 | $198.00 | 4,700 | — | — |
| 2021-12-15 | $27.01 | $198.08 | 2,400 | — | — |
| 2021-12-14 | $26.92 | $197.42 | 2,600 | — | — |
| 2021-12-13 | $26.98 | $197.86 | 7,900 | — | — |
| 2021-12-10 | $26.96 | $197.71 | 4,600 | — | — |
| 2021-12-09 | $26.91 | $197.34 | 2,600 | — | — |
| 2021-12-08 | $26.98 | $197.86 | 11,800 | — | — |
| 2021-12-07 | $26.91 | $197.34 | 10,200 | — | — |
| 2021-12-06 | $26.80 | $196.54 | 7,000 | — | — |
| 2021-12-03 | $26.96 | $197.71 | 7,800 | — | — |
| 2021-12-02 | $27.00 | $198.00 | 9,800 | — | — |
| 2021-12-01 | $26.85 | $196.90 | 6,200 | — | — |
| 2021-11-30 | $26.75 | $196.17 | 9,400 | — | — |
| 2021-11-29 | $26.99 | $197.93 | 8,000 | — | — |
| 2021-11-26 | $26.99 | $197.93 | 400 | — | — |
| 2021-11-24 | $26.99 | $197.93 | 2,200 | — | — |
| 2021-11-23 | $26.87 | $197.05 | 2,200 | — | — |
| 2021-11-22 | $26.86 | $196.98 | 5,700 | — | — |
| 2021-11-19 | $26.82 | $196.68 | 6,500 | — | — |
| 2021-11-18 | $26.87 | $197.05 | 5,800 | — | — |
| 2021-11-17 | $26.82 | $196.68 | 8,500 | — | — |
| 2021-11-16 | $26.87 | $197.05 | 9,300 | — | — |
| 2021-11-15 | $26.80 | $196.54 | 800 | — | — |
| 2021-11-12 | $26.93 | $197.49 | 5,500 | — | — |
| 2021-11-11 | $27.03 | $198.22 | 3,800 | — | — |
| 2021-11-10 | $27.41 | $201.01 | 14,300 | — | — |
| 2021-11-09 | $27.40 | $200.94 | 2,200 | — | — |
| 2021-11-08 | $27.73 | $203.36 | 2,100 | — | — |
| 2021-11-05 | $27.61 | $202.48 | 4,700 | — | — |
| 2021-11-04 | $27.44 | $201.23 | 11,900 | — | — |
| 2021-11-03 | $27.15 | $199.10 | 3,000 | — | — |
| 2021-11-02 | $27.12 | $198.88 | 5,200 | — | — |
| 2021-11-01 | $27.16 | $199.18 | 9,200 | — | — |
| 2021-10-29 | $27.10 | $198.74 | 3,600 | — | — |
| 2021-10-28 | $26.62 | $195.22 | 4,700 | — | — |
| 2021-10-27 | $26.68 | $195.66 | 10,400 | — | — |
| 2021-10-26 | $26.92 | $197.42 | 4,500 | — | — |
| 2021-10-25 | $26.79 | $196.46 | 3,200 | — | — |
| 2021-10-22 | $26.94 | $197.56 | 1,000 | — | — |
| 2021-10-21 | $27.00 | $198.00 | 1,900 | — | — |
| 2021-10-20 | $26.78 | $196.39 | 2,100 | — | — |
| 2021-10-19 | $26.84 | $196.83 | 7,500 | — | — |
| 2021-10-18 | $27.00 | $198.00 | 5,600 | — | — |
| 2021-10-15 | $27.12 | $198.88 | 1,800 | — | — |
| 2021-10-14 | $27.22 | $199.62 | 4,200 | — | — |
| 2021-10-13 | $27.45 | $197.86 | 11,900 | — | — |
| 2021-10-12 | $27.49 | $198.15 | 2,700 | — | — |
| 2021-10-11 | $27.48 | $198.08 | 2,400 | — | — |
| 2021-10-08 | $27.65 | $199.31 | 11,000 | — | — |
| 2021-10-07 | $27.58 | $198.80 | 18,500 | — | — |
| 2021-10-06 | $27.67 | $199.45 | 11,700 | — | — |
| 2021-10-05 | $27.47 | $198.01 | 17,500 | — | — |
| 2021-10-04 | $27.68 | $199.52 | 43,600 | — | — |
| 2021-10-01 | $27.88 | $200.96 | 37,900 | — | — |
| 2021-09-30 | $28.03 | $202.05 | 241,500 | — | — |
| 2021-09-29 | $27.44 | $197.79 | 16,400 | — | — |
| 2021-09-28 | $27.30 | $196.78 | 17,500 | — | — |
| 2021-09-27 | $27.12 | $195.49 | 16,800 | — | — |
| 2021-09-24 | $27.05 | $194.98 | 11,400 | — | — |
| 2021-09-23 | $27.29 | $196.71 | 14,100 | — | — |
| 2021-09-22 | $27.29 | $196.71 | 17,800 | — | — |
| 2021-09-21 | $26.90 | $193.90 | 7,200 | — | — |
| 2021-09-20 | $26.86 | $193.61 | 6,700 | — | — |
| 2021-09-17 | $26.99 | $194.55 | 8,600 | — | — |
| 2021-09-16 | $26.90 | $193.90 | 15,600 | — | — |
| 2021-09-15 | $26.80 | $193.18 | 10,100 | — | — |
| 2021-09-14 | $26.76 | $192.89 | 7,900 | — | — |
| 2021-09-13 | $26.70 | $192.46 | 28,600 | — | — |
| 2021-09-10 | $26.48 | $190.87 | 4,900 | — | — |
| 2021-09-09 | $26.60 | $191.74 | 11,300 | — | — |
| 2021-09-08 | $26.38 | $190.15 | 6,400 | — | — |
| 2021-09-07 | $26.40 | $190.30 | 8,500 | — | — |
| 2021-09-03 | $26.31 | $189.65 | 18,600 | — | — |
| 2021-09-02 | $26.82 | $193.32 | 27,600 | — | — |
| 2021-09-01 | $26.32 | $189.72 | 4,800 | — | — |
| 2021-08-31 | $26.26 | $189.29 | 10,900 | — | — |
| 2021-08-30 | $26.32 | $189.72 | 13,900 | — | — |
| 2021-08-27 | $26.45 | $190.66 | 8,300 | — | — |
| 2021-08-26 | $26.50 | $191.02 | 6,600 | — | — |
| 2021-08-25 | $26.70 | $192.46 | 9,700 | — | — |
| 2021-08-24 | $26.45 | $190.66 | 11,200 | — | — |
| 2021-08-23 | $26.15 | $188.49 | 12,800 | — | — |
| 2021-08-20 | $26.25 | $189.21 | 22,700 | — | — |
| 2021-08-19 | $26.24 | $189.14 | 6,600 | — | — |
| 2021-08-18 | $26.45 | $190.66 | 1,300 | — | — |
| 2021-08-17 | $26.35 | $189.94 | 9,100 | — | — |
| 2021-08-16 | $26.50 | $191.02 | 12,700 | — | — |
| 2021-08-13 | $26.50 | $191.02 | 9,100 | — | — |
| 2021-08-12 | $26.35 | $189.94 | 11,100 | — | — |
| 2021-08-11 | $26.48 | $190.87 | 9,800 | — | — |
| 2021-08-10 | $26.56 | $191.45 | 7,300 | — | — |
| 2021-08-09 | $26.64 | $192.03 | 7,400 | — | — |
| 2021-08-06 | $26.65 | $192.10 | 8,000 | — | — |
| 2021-08-05 | $26.68 | $192.31 | 6,700 | — | — |
| 2021-08-04 | $26.39 | $190.22 | 5,600 | — | — |
| 2021-08-03 | $26.54 | $191.30 | 8,200 | — | — |
| 2021-08-02 | $26.50 | $191.02 | 7,900 | — | — |
| 2021-07-30 | $26.48 | $190.87 | 11,900 | — | — |
| 2021-07-29 | $26.12 | $188.28 | 6,400 | — | — |
| 2021-07-28 | $26.16 | $188.57 | 12,400 | — | — |
| 2021-07-27 | $26.16 | $188.57 | 5,800 | — | — |
| 2021-07-26 | $26.37 | $190.08 | 2,600 | — | — |
| 2021-07-23 | $26.36 | $190.01 | 4,400 | — | — |
| 2021-07-22 | $26.38 | $190.15 | 3,000 | — | — |
| 2021-07-21 | $26.37 | $190.08 | 6,600 | — | — |
| 2021-07-20 | $26.23 | $189.07 | 5,400 | — | — |
| 2021-07-19 | $26.08 | $187.99 | 16,400 | — | — |
| 2021-07-16 | $26.14 | $188.42 | 9,600 | — | — |
| 2021-07-15 | $26.26 | $189.29 | 14,600 | — | — |
| 2021-07-14 | $26.90 | $190.52 | 15,700 | — | — |
| 2021-07-13 | $26.75 | $189.46 | 6,800 | — | — |
| 2021-07-12 | $26.71 | $189.17 | 6,700 | — | — |
| 2021-07-09 | $26.83 | $190.02 | 10,000 | — | — |
| 2021-07-08 | $26.69 | $189.03 | 8,500 | — | — |
| 2021-07-07 | $26.64 | $188.68 | 6,700 | — | — |
| 2021-07-06 | $26.70 | $189.10 | 9,600 | — | — |
| 2021-07-02 | $26.51 | $187.76 | 11,600 | — | — |
| 2021-07-01 | $26.60 | $188.39 | 20,800 | — | — |
| 2021-06-30 | $27.20 | $192.64 | 69,300 | — | — |
| 2021-06-29 | $26.25 | $185.92 | 12,800 | — | — |
| 2021-06-28 | $26.34 | $186.55 | 2,400 | — | — |
| 2021-06-25 | $26.30 | $186.27 | 5,500 | — | — |
| 2021-06-24 | $26.25 | $185.92 | 5,300 | — | — |
| 2021-06-23 | $26.19 | $185.49 | 8,300 | — | — |
| 2021-06-22 | $26.20 | $185.56 | 8,700 | — | — |
| 2021-06-21 | $26.11 | $184.92 | 16,300 | — | — |
| 2021-06-18 | $26.11 | $184.92 | 8,200 | — | — |
| 2021-06-17 | $26.27 | $186.06 | 11,700 | — | — |
| 2021-06-16 | $26.22 | $185.70 | 16,200 | — | — |
| 2021-06-15 | $25.96 | $183.86 | 8,400 | — | — |
| 2021-06-14 | $25.98 | $184.00 | 11,300 | — | — |
| 2021-06-11 | $25.75 | $182.37 | 10,700 | — | — |
| 2021-06-10 | $25.82 | $182.87 | 4,700 | — | — |
| 2021-06-09 | $25.71 | $182.09 | 27,200 | — | — |
| 2021-06-08 | $25.75 | $182.37 | 33,300 | — | — |
| 2021-06-07 | $25.85 | $183.08 | 17,900 | — | — |
| 2021-06-04 | $25.86 | $183.15 | 25,900 | — | — |
| 2021-06-03 | $25.89 | $183.37 | 9,800 | — | — |
| 2021-06-02 | $25.94 | $183.72 | 12,500 | — | — |
| 2021-06-01 | $26.13 | $185.07 | 15,600 | — | — |
| 2021-05-28 | $25.99 | $184.07 | 24,000 | — | — |
| 2021-05-27 | $26.10 | $184.85 | 10,300 | — | — |
| 2021-05-26 | $26.05 | $184.50 | 5,800 | — | — |
| 2021-05-25 | $26.03 | $184.36 | 8,600 | — | — |
| 2021-05-24 | $26.08 | $184.71 | 9,900 | — | — |
| 2021-05-21 | $26.09 | $184.78 | 16,700 | — | — |
| 2021-05-20 | $26.05 | $184.50 | 5,900 | — | — |
| 2021-05-19 | $25.96 | $183.86 | 8,000 | — | — |
| 2021-05-18 | $25.90 | $183.44 | 4,800 | — | — |
| 2021-05-17 | $25.77 | $182.52 | 3,400 | — | — |
| 2021-05-14 | $25.76 | $182.45 | 32,600 | — | — |
| 2021-05-13 | $25.58 | $181.17 | 8,000 | — | — |
| 2021-05-12 | $25.53 | $180.82 | 16,200 | — | — |
| 2021-05-11 | $25.62 | $181.45 | 13,900 | — | — |
| 2021-05-10 | $25.71 | $182.09 | 2,800 | — | — |
| 2021-05-07 | $25.87 | $183.22 | 8,900 | — | — |
| 2021-05-06 | $25.76 | $182.45 | 5,300 | — | — |
| 2021-05-05 | $25.71 | $182.09 | 10,100 | — | — |
| 2021-05-04 | $25.90 | $183.44 | 3,600 | — | — |
| 2021-05-03 | $25.87 | $183.22 | 14,600 | — | — |
| 2021-04-30 | $25.69 | $181.95 | 20,700 | — | — |
| 2021-04-29 | $25.81 | $182.80 | 6,200 | — | — |
| 2021-04-28 | $25.76 | $182.45 | 7,300 | — | — |
| 2021-04-27 | $25.63 | $181.52 | 12,100 | — | — |
| 2021-04-26 | $25.69 | $181.95 | 11,900 | — | — |
| 2021-04-23 | $25.65 | $181.67 | 7,600 | — | — |
| 2021-04-22 | $25.68 | $181.88 | 5,600 | — | — |
| 2021-04-21 | $25.67 | $181.81 | 9,700 | — | — |
| 2021-04-20 | $25.56 | $181.03 | 16,300 | — | — |
| 2021-04-19 | $25.74 | $182.30 | 3,300 | — | — |
| 2021-04-16 | $25.79 | $182.66 | 6,700 | — | — |
| 2021-04-15 | $25.65 | $181.67 | 17,200 | — | — |
| 2021-04-14 | $25.99 | $180.75 | 14,000 | — | — |
| 2021-04-13 | $25.95 | $180.47 | 16,000 | — | — |
| 2021-04-12 | $25.87 | $179.92 | 13,900 | — | — |
| 2021-04-09 | $25.77 | $179.22 | 15,600 | — | — |
| 2021-04-08 | $25.67 | $178.53 | 18,400 | — | — |
| 2021-04-07 | $25.57 | $177.83 | 10,900 | — | — |
| 2021-04-06 | $25.68 | $178.60 | 16,200 | — | — |
| 2021-04-05 | $25.64 | $178.32 | 19,500 | — | — |
| 2021-04-01 | $25.59 | $177.97 | 30,700 | — | — |
| 2021-03-31 | $25.35 | $176.30 | 66,800 | — | — |
| 2021-03-30 | $25.76 | $179.15 | 8,900 | — | — |
| 2021-03-29 | $25.95 | $180.47 | 8,600 | — | — |
| 2021-03-26 | $25.95 | $180.47 | 8,100 | — | — |
| 2021-03-25 | $25.87 | $179.92 | 8,300 | — | — |
| 2021-03-24 | $25.95 | $180.47 | 3,800 | — | — |
| 2021-03-23 | $25.83 | $179.64 | 8,800 | — | — |
| 2021-03-22 | $25.76 | $179.15 | 3,800 | — | — |
| 2021-03-19 | $25.61 | $178.11 | 6,200 | — | — |
| 2021-03-18 | $25.52 | $177.48 | 9,600 | — | — |
| 2021-03-17 | $25.80 | $179.43 | 8,600 | — | — |
| 2021-03-16 | $25.95 | $180.47 | 8,400 | — | — |
| 2021-03-15 | $25.85 | $179.78 | 2,500 | — | — |
| 2021-03-12 | $25.77 | $179.22 | 3,700 | — | — |
| 2021-03-11 | $25.95 | $180.47 | 6,900 | — | — |
| 2021-03-10 | $25.70 | $178.74 | 13,900 | — | — |
| 2021-03-09 | $25.80 | $179.43 | 12,900 | — | — |
| 2021-03-08 | $25.68 | $178.60 | 12,300 | — | — |
| 2021-03-05 | $25.83 | $179.64 | 12,600 | — | — |
| 2021-03-04 | $25.70 | $178.74 | 5,500 | — | — |
| 2021-03-03 | $25.75 | $179.08 | 6,300 | — | — |
| 2021-03-02 | $25.72 | $178.87 | 6,900 | — | — |
| 2021-03-01 | $25.62 | $178.18 | 2,200 | — | — |
| 2021-02-26 | $25.59 | $177.97 | 4,900 | — | — |
| 2021-02-25 | $25.49 | $177.28 | 9,900 | — | — |
| 2021-02-24 | $25.48 | $177.21 | 15,200 | — | — |
| 2021-02-23 | $25.49 | $177.28 | 13,800 | — | — |
| 2021-02-22 | $25.35 | $176.30 | 7,800 | — | — |
| 2021-02-19 | $25.36 | $176.37 | 6,900 | — | — |
| 2021-02-18 | $25.42 | $176.79 | 6,400 | — | — |
| 2021-02-17 | $25.42 | $176.79 | 9,800 | — | — |
| 2021-02-16 | $25.47 | $177.14 | 8,800 | — | — |
| 2021-02-12 | $25.54 | $177.62 | 10,000 | — | — |
| 2021-02-11 | $25.68 | $178.60 | 9,500 | — | — |
| 2021-02-10 | $25.69 | $178.67 | 5,000 | — | — |
| 2021-02-09 | $25.75 | $179.08 | 6,500 | — | — |
| 2021-02-08 | $25.51 | $177.41 | 9,100 | — | — |
| 2021-02-05 | $25.53 | $177.55 | 7,700 | — | — |
| 2021-02-04 | $25.70 | $178.74 | 8,800 | — | — |
| 2021-02-03 | $25.49 | $177.28 | 11,900 | — | — |
| 2021-02-02 | $25.34 | $176.23 | 8,200 | — | — |
| 2021-02-01 | $25.27 | $175.75 | 15,300 | — | — |
| 2021-01-29 | $25.39 | $176.58 | 9,500 | — | — |
| 2021-01-28 | $25.41 | $176.72 | 35,000 | — | — |
| 2021-01-27 | $25.29 | $175.88 | 17,600 | — | — |
| 2021-01-26 | $25.50 | $177.34 | 21,700 | — | — |
| 2021-01-25 | $25.49 | $177.28 | 13,300 | — | — |
| 2021-01-22 | $25.45 | $177.00 | 26,000 | — | — |
| 2021-01-21 | $25.34 | $176.23 | 17,300 | — | — |
| 2021-01-20 | $25.06 | $174.28 | 29,600 | — | — |
| 2021-01-19 | $24.76 | $172.20 | 38,800 | — | — |
| 2021-01-15 | $24.96 | $173.59 | 23,400 | — | — |
| 2021-01-14 | $24.85 | $172.82 | 21,100 | — | — |
| 2021-01-13 | $25.07 | $171.09 | 18,600 | — | — |
| 2021-01-12 | $25.07 | $171.09 | 9,500 | — | — |
| 2021-01-11 | $25.00 | $170.61 | 16,700 | — | — |
| 2021-01-08 | $24.95 | $170.27 | 18,200 | — | — |
| 2021-01-07 | $25.07 | $171.09 | 8,600 | — | — |
| 2021-01-06 | $25.09 | $171.23 | 6,400 | — | — |
| 2021-01-05 | $25.27 | $172.46 | 20,000 | — | — |
| 2021-01-04 | $24.93 | $170.14 | 16,500 | — | — |