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 | $27.38 | $45.53 | 32,400 | — | — |
| 2021-12-30 | $27.16 | $45.17 | 34,400 | — | — |
| 2021-12-29 | $27.50 | $45.74 | 137,800 | — | — |
| 2021-12-28 | $24.20 | $40.24 | 18,400 | — | — |
| 2021-12-27 | $23.75 | $39.49 | 6,400 | — | — |
| 2021-12-23 | $24.03 | $39.96 | 12,600 | — | — |
| 2021-12-22 | $24.21 | $40.27 | 24,800 | — | — |
| 2021-12-21 | $24.27 | $40.37 | 28,600 | — | — |
| 2021-12-20 | $23.38 | $38.88 | 48,000 | — | — |
| 2021-12-17 | $23.34 | $38.82 | 45,400 | — | — |
| 2021-12-16 | $23.76 | $39.52 | 14,600 | — | — |
| 2021-12-15 | $24.00 | $39.93 | 27,400 | — | — |
| 2021-12-14 | $23.97 | $39.87 | 61,400 | — | — |
| 2021-12-13 | $24.37 | $40.53 | 42,800 | — | — |
| 2021-12-10 | $24.30 | $40.42 | 25,000 | — | — |
| 2021-12-09 | $24.20 | $40.25 | 16,200 | — | — |
| 2021-12-08 | $24.72 | $41.11 | 15,600 | — | — |
| 2021-12-07 | $24.20 | $40.24 | 104,800 | — | — |
| 2021-12-06 | $23.83 | $39.64 | 38,400 | — | — |
| 2021-12-03 | $23.89 | $39.73 | 98,800 | — | — |
| 2021-12-02 | $24.15 | $40.16 | 46,600 | — | — |
| 2021-12-01 | $23.42 | $38.94 | 44,600 | — | — |
| 2021-11-30 | $24.07 | $40.03 | 16,800 | — | — |
| 2021-11-29 | $25.00 | $41.59 | 33,200 | — | — |
| 2021-11-26 | $25.00 | $41.59 | 33,400 | — | — |
| 2021-11-24 | $25.03 | $41.62 | 17,600 | — | — |
| 2021-11-23 | $24.98 | $41.55 | 15,200 | — | — |
| 2021-11-22 | $24.92 | $41.45 | 22,400 | — | — |
| 2021-11-19 | $25.13 | $41.79 | 29,200 | — | — |
| 2021-11-18 | $25.54 | $42.47 | 33,600 | — | — |
| 2021-11-17 | $26.10 | $43.41 | 10,400 | — | — |
| 2021-11-16 | $26.53 | $44.12 | 9,800 | — | — |
| 2021-11-15 | $26.80 | $44.57 | 8,800 | — | — |
| 2021-11-12 | $27.30 | $45.41 | 20,800 | — | — |
| 2021-11-11 | $27.47 | $45.68 | 7,600 | — | — |
| 2021-11-10 | $27.50 | $45.74 | 6,600 | — | — |
| 2021-11-09 | $27.38 | $45.53 | 10,600 | — | — |
| 2021-11-08 | $27.74 | $46.13 | 9,200 | — | — |
| 2021-11-05 | $27.75 | $46.15 | 14,000 | — | — |
| 2021-11-04 | $26.51 | $44.10 | 27,800 | — | — |
| 2021-11-03 | $26.64 | $44.31 | 8,000 | — | — |
| 2021-11-02 | $25.89 | $43.06 | 7,600 | — | — |
| 2021-11-01 | $25.60 | $42.58 | 21,600 | — | — |
| 2021-10-29 | $25.35 | $42.16 | 14,600 | — | — |
| 2021-10-28 | $25.12 | $41.77 | 19,200 | — | — |
| 2021-10-27 | $25.10 | $41.75 | 24,600 | — | — |
| 2021-10-26 | $25.32 | $42.11 | 20,600 | — | — |
| 2021-10-25 | $26.15 | $43.49 | 11,600 | — | — |
| 2021-10-22 | $25.53 | $42.46 | 34,800 | — | — |
| 2021-10-21 | $24.92 | $41.44 | 113,600 | — | — |
| 2021-10-20 | $25.97 | $43.19 | 3,000 | — | — |
| 2021-10-19 | $25.95 | $43.16 | 6,000 | — | — |
| 2021-10-18 | $26.00 | $43.24 | 12,200 | — | — |
| 2021-10-15 | $25.88 | $43.04 | 21,400 | — | — |
| 2021-10-14 | $26.12 | $43.44 | 14,200 | — | — |
| 2021-10-13 | $25.75 | $42.83 | 6,600 | — | — |
| 2021-10-12 | $25.99 | $43.22 | 15,200 | — | — |
| 2021-10-11 | $25.73 | $42.79 | 7,200 | — | — |
| 2021-10-08 | $25.78 | $42.87 | 11,600 | — | — |
| 2021-10-07 | $25.52 | $42.45 | 20,400 | — | — |
| 2021-10-06 | $25.75 | $42.84 | 42,000 | — | — |
| 2021-10-05 | $25.75 | $42.83 | 21,000 | — | — |
| 2021-10-04 | $25.50 | $42.42 | 14,200 | — | — |
| 2021-10-01 | $25.65 | $42.66 | 21,800 | — | — |
| 2021-09-30 | $25.00 | $41.59 | 24,600 | — | — |
| 2021-09-29 | $25.69 | $42.73 | 7,200 | — | — |
| 2021-09-28 | $25.75 | $42.82 | 14,400 | — | — |
| 2021-09-27 | $26.10 | $43.41 | 19,800 | — | — |
| 2021-09-24 | $25.48 | $42.38 | 2,600 | — | — |
| 2021-09-23 | $25.70 | $42.75 | 7,800 | — | — |
| 2021-09-22 | $25.05 | $41.66 | 29,000 | — | — |
| 2021-09-21 | $25.05 | $41.66 | 19,200 | — | — |
| 2021-09-20 | $25.00 | $41.58 | 18,200 | — | — |
| 2021-09-17 | $26.47 | $44.02 | 76,800 | — | — |
| 2021-09-16 | $25.38 | $42.20 | 23,600 | — | — |
| 2021-09-15 | $25.37 | $42.19 | 19,200 | — | — |
| 2021-09-14 | $24.81 | $41.26 | 34,200 | — | — |
| 2021-09-13 | $25.02 | $41.61 | 14,400 | — | — |
| 2021-09-10 | $25.25 | $41.99 | 16,200 | — | — |
| 2021-09-09 | $26.06 | $43.34 | 47,400 | — | — |
| 2021-09-08 | $26.25 | $43.65 | 25,400 | — | — |
| 2021-09-07 | $26.33 | $43.78 | 11,400 | — | — |
| 2021-09-03 | $26.25 | $43.66 | 11,200 | — | — |
| 2021-09-02 | $26.42 | $43.94 | 10,400 | — | — |
| 2021-09-01 | $26.31 | $43.76 | 5,600 | — | — |
| 2021-08-31 | $26.38 | $43.87 | 7,600 | — | — |
| 2021-08-30 | $26.31 | $43.75 | 8,800 | — | — |
| 2021-08-27 | $26.57 | $44.19 | 18,800 | — | — |
| 2021-08-26 | $26.51 | $44.09 | 26,400 | — | — |
| 2021-08-25 | $26.25 | $43.66 | 16,600 | — | — |
| 2021-08-24 | $26.89 | $44.72 | 10,800 | — | — |
| 2021-08-23 | $26.66 | $44.33 | 4,600 | — | — |
| 2021-08-20 | $26.42 | $43.95 | 13,200 | — | — |
| 2021-08-19 | $26.45 | $43.99 | 20,600 | — | — |
| 2021-08-18 | $26.25 | $43.66 | 24,200 | — | — |
| 2021-08-17 | $26.25 | $43.66 | 16,800 | — | — |
| 2021-08-16 | $26.25 | $43.66 | 9,200 | — | — |
| 2021-08-13 | $26.50 | $44.08 | 20,400 | — | — |
| 2021-08-12 | $26.25 | $43.66 | 22,600 | — | — |
| 2021-08-11 | $26.38 | $43.88 | 17,800 | — | — |
| 2021-08-10 | $26.50 | $44.07 | 10,800 | — | — |
| 2021-08-09 | $26.25 | $43.67 | 47,000 | — | — |
| 2021-08-06 | $26.40 | $43.91 | 8,800 | — | — |
| 2021-08-05 | $26.48 | $44.03 | 11,400 | — | — |
| 2021-08-04 | $26.25 | $43.66 | 13,800 | — | — |
| 2021-08-03 | $26.25 | $43.66 | 11,000 | — | — |
| 2021-08-02 | $26.25 | $43.67 | 41,400 | — | — |
| 2021-07-30 | $26.25 | $43.65 | 11,200 | — | — |
| 2021-07-29 | $26.85 | $44.66 | 10,200 | — | — |
| 2021-07-28 | $26.62 | $44.28 | 16,800 | — | — |
| 2021-07-27 | $26.44 | $43.98 | 11,200 | — | — |
| 2021-07-26 | $26.49 | $44.06 | 7,000 | — | — |
| 2021-07-23 | $26.58 | $44.22 | 3,800 | — | — |
| 2021-07-22 | $26.80 | $44.57 | 13,400 | — | — |
| 2021-07-21 | $26.81 | $44.59 | 19,800 | — | — |
| 2021-07-20 | $26.56 | $44.17 | 43,800 | — | — |
| 2021-07-19 | $26.42 | $43.95 | 17,600 | — | — |
| 2021-07-16 | $26.13 | $43.45 | 11,800 | — | — |
| 2021-07-15 | $26.14 | $43.48 | 5,800 | — | — |
| 2021-07-14 | $26.14 | $43.48 | 8,200 | — | — |
| 2021-07-13 | $26.13 | $43.45 | 10,800 | — | — |
| 2021-07-12 | $26.29 | $43.72 | 5,400 | — | — |
| 2021-07-09 | $26.68 | $44.38 | 3,200 | — | — |
| 2021-07-08 | $26.33 | $43.79 | 8,400 | — | — |
| 2021-07-07 | $26.45 | $43.98 | 6,000 | — | — |
| 2021-07-06 | $26.33 | $43.78 | 5,000 | — | — |
| 2021-07-02 | $26.39 | $43.88 | 4,800 | — | — |
| 2021-07-01 | $26.75 | $44.49 | 12,400 | — | — |
| 2021-06-30 | $26.75 | $44.50 | 16,600 | — | — |
| 2021-06-29 | $26.99 | $44.88 | 83,400 | — | — |
| 2021-06-28 | $26.70 | $44.41 | 52,400 | — | — |
| 2021-06-25 | $26.34 | $43.82 | 215,600 | — | — |
| 2021-06-24 | $28.10 | $46.74 | 4,000 | — | — |
| 2021-06-23 | $27.95 | $46.49 | 20,000 | — | — |
| 2021-06-22 | $27.90 | $46.40 | 17,400 | — | — |
| 2021-06-21 | $28.00 | $46.57 | 15,600 | — | — |
| 2021-06-18 | $27.45 | $45.65 | 35,800 | — | — |
| 2021-06-17 | $28.25 | $46.99 | 26,000 | — | — |
| 2021-06-16 | $29.00 | $48.23 | 9,200 | — | — |
| 2021-06-15 | $28.55 | $47.49 | 17,600 | — | — |
| 2021-06-14 | $28.51 | $47.43 | 18,600 | — | — |
| 2021-06-11 | $29.80 | $49.56 | 6,400 | — | — |
| 2021-06-10 | $29.78 | $49.52 | 20,200 | — | — |
| 2021-06-09 | $29.47 | $49.02 | 3,000 | — | — |
| 2021-06-08 | $29.66 | $49.32 | 11,000 | — | — |
| 2021-06-07 | $29.35 | $48.82 | 5,200 | — | — |
| 2021-06-04 | $29.25 | $48.66 | 14,200 | — | — |
| 2021-06-03 | $29.40 | $48.89 | 11,400 | — | — |
| 2021-06-02 | $30.30 | $50.40 | 17,800 | — | — |
| 2021-06-01 | $30.66 | $50.99 | 13,600 | — | — |
| 2021-05-28 | $30.25 | $50.31 | 10,400 | — | — |
| 2021-05-27 | $30.50 | $50.72 | 19,200 | — | — |
| 2021-05-26 | $30.32 | $50.42 | 9,200 | — | — |
| 2021-05-25 | $30.50 | $50.73 | 23,800 | — | — |
| 2021-05-24 | $31.00 | $51.55 | 17,200 | — | — |
| 2021-05-21 | $29.50 | $49.07 | 24,800 | — | — |
| 2021-05-20 | $29.98 | $49.86 | 12,200 | — | — |
| 2021-05-19 | $29.75 | $49.48 | 36,600 | — | — |
| 2021-05-18 | $29.80 | $49.56 | 9,000 | — | — |
| 2021-05-17 | $30.26 | $50.34 | 60,400 | — | — |
| 2021-05-14 | $27.26 | $45.35 | 5,400 | — | — |
| 2021-05-13 | $26.63 | $44.28 | 10,200 | — | — |
| 2021-05-12 | $26.25 | $43.66 | 31,000 | — | — |
| 2021-05-11 | $26.35 | $43.83 | 7,200 | — | — |
| 2021-05-10 | $26.81 | $44.58 | 16,800 | — | — |
| 2021-05-07 | $27.70 | $46.06 | 10,800 | — | — |
| 2021-05-06 | $27.65 | $45.99 | 55,600 | — | — |
| 2021-05-05 | $27.50 | $45.74 | 9,000 | — | — |
| 2021-05-04 | $26.74 | $44.47 | 14,600 | — | — |
| 2021-05-03 | $26.63 | $44.28 | 19,400 | — | — |
| 2021-04-30 | $26.22 | $43.60 | 25,200 | — | — |
| 2021-04-29 | $26.70 | $44.40 | 21,200 | — | — |
| 2021-04-28 | $25.98 | $43.20 | 41,000 | — | — |
| 2021-04-27 | $25.45 | $42.33 | 13,200 | — | — |
| 2021-04-26 | $25.84 | $42.98 | 5,600 | — | — |
| 2021-04-23 | $26.00 | $43.24 | 5,200 | — | — |
| 2021-04-22 | $25.35 | $42.16 | 14,600 | — | — |
| 2021-04-21 | $25.46 | $42.35 | 16,600 | — | — |
| 2021-04-20 | $25.13 | $41.79 | 24,200 | — | — |
| 2021-04-19 | $24.99 | $41.56 | 26,600 | — | — |
| 2021-04-16 | $25.13 | $41.80 | 11,600 | — | — |
| 2021-04-15 | $25.94 | $43.14 | 7,200 | — | — |
| 2021-04-14 | $25.17 | $41.86 | 4,200 | — | — |
| 2021-04-13 | $25.16 | $41.84 | 46,600 | — | — |
| 2021-04-12 | $25.01 | $41.61 | 22,800 | — | — |
| 2021-04-09 | $25.67 | $42.70 | 8,400 | — | — |
| 2021-04-08 | $25.68 | $42.71 | 7,400 | — | — |
| 2021-04-07 | $25.34 | $42.15 | 6,400 | — | — |
| 2021-04-06 | $26.36 | $43.83 | 21,400 | — | — |
| 2021-04-05 | $26.23 | $43.63 | 12,400 | — | — |
| 2021-04-01 | $25.89 | $43.06 | 6,200 | — | — |
| 2021-03-31 | $25.93 | $43.13 | 28,800 | — | — |
| 2021-03-30 | $25.12 | $41.78 | 27,600 | — | — |
| 2021-03-29 | $25.50 | $42.41 | 27,800 | — | — |
| 2021-03-26 | $25.92 | $43.12 | 14,600 | — | — |
| 2021-03-25 | $25.98 | $43.21 | 23,800 | — | — |
| 2021-03-24 | $25.09 | $41.73 | 91,600 | — | — |
| 2021-03-23 | $24.83 | $41.29 | 20,000 | — | — |
| 2021-03-22 | $26.97 | $44.85 | 15,200 | — | — |
| 2021-03-19 | $28.08 | $46.71 | 80,400 | — | — |
| 2021-03-18 | $28.31 | $47.09 | 18,200 | — | — |
| 2021-03-17 | $28.49 | $47.39 | 16,800 | — | — |
| 2021-03-16 | $28.22 | $46.93 | 26,200 | — | — |
| 2021-03-15 | $29.75 | $49.49 | 23,000 | — | — |
| 2021-03-12 | $30.04 | $49.96 | 19,400 | — | — |
| 2021-03-11 | $29.45 | $48.97 | 41,800 | — | — |
| 2021-03-10 | $27.63 | $45.96 | 30,200 | — | — |
| 2021-03-09 | $27.44 | $45.64 | 23,600 | — | — |
| 2021-03-08 | $27.46 | $45.66 | 31,000 | — | — |
| 2021-03-05 | $27.14 | $45.14 | 25,800 | — | — |
| 2021-03-04 | $26.25 | $43.66 | 32,200 | — | — |
| 2021-03-03 | $27.17 | $45.18 | 25,600 | — | — |
| 2021-03-02 | $27.50 | $45.74 | 47,200 | — | — |
| 2021-03-01 | $26.79 | $44.56 | 19,200 | — | — |
| 2021-02-26 | $26.50 | $44.08 | 31,000 | — | — |
| 2021-02-25 | $26.76 | $44.51 | 26,200 | — | — |
| 2021-02-24 | $26.00 | $43.24 | 21,400 | — | — |
| 2021-02-23 | $25.53 | $42.45 | 21,600 | — | — |
| 2021-02-22 | $25.15 | $41.83 | 25,000 | — | — |
| 2021-02-19 | $25.42 | $42.28 | 19,400 | — | — |
| 2021-02-18 | $25.15 | $41.83 | 14,400 | — | — |
| 2021-02-17 | $25.26 | $42.02 | 22,000 | — | — |
| 2021-02-16 | $25.73 | $42.79 | 16,800 | — | — |
| 2021-02-12 | $25.75 | $42.83 | 25,600 | — | — |
| 2021-02-11 | $26.45 | $43.98 | 25,400 | — | — |
| 2021-02-10 | $26.00 | $43.24 | 29,800 | — | — |
| 2021-02-09 | $26.75 | $44.50 | 63,600 | — | — |
| 2021-02-08 | $25.58 | $42.55 | 32,200 | — | — |
| 2021-02-05 | $25.24 | $41.97 | 7,600 | — | — |
| 2021-02-04 | $25.15 | $41.83 | 33,800 | — | — |
| 2021-02-03 | $24.84 | $41.32 | 28,600 | — | — |
| 2021-02-02 | $24.89 | $41.39 | 29,000 | — | — |
| 2021-02-01 | $25.17 | $41.87 | 29,800 | — | — |
| 2021-01-29 | $24.80 | $41.24 | 27,800 | — | — |
| 2021-01-28 | $24.72 | $41.12 | 42,600 | — | — |
| 2021-01-27 | $24.63 | $40.96 | 95,200 | — | — |
| 2021-01-26 | $27.22 | $45.27 | 68,400 | — | — |
| 2021-01-25 | $26.08 | $43.37 | 41,400 | — | — |
| 2021-01-22 | $25.81 | $42.93 | 40,600 | — | — |
| 2021-01-21 | $25.06 | $41.67 | 25,400 | — | — |
| 2021-01-20 | $24.30 | $40.42 | 25,200 | — | — |
| 2021-01-19 | $24.14 | $40.15 | 18,000 | — | — |
| 2021-01-15 | $24.02 | $39.95 | 18,000 | — | — |
| 2021-01-14 | $24.20 | $40.25 | 17,200 | — | — |
| 2021-01-13 | $24.04 | $39.98 | 10,400 | — | — |
| 2021-01-12 | $24.73 | $41.12 | 10,600 | — | — |
| 2021-01-11 | $24.41 | $40.59 | 18,800 | — | — |
| 2021-01-08 | $24.62 | $40.95 | 30,400 | — | — |
| 2021-01-07 | $25.20 | $41.91 | 72,600 | — | — |
| 2021-01-06 | $26.08 | $43.37 | 31,000 | — | — |
| 2021-01-05 | $25.55 | $42.49 | 18,400 | — | — |
| 2021-01-04 | $24.91 | $41.42 | 39,400 | — | — |