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
- 1998-05-07 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 | $25.67 | $25.67 | 61,600 | — | — |
| 2021-12-30 | $25.46 | $25.46 | 107,800 | — | — |
| 2021-12-29 | $25.40 | $25.40 | 56,100 | — | — |
| 2021-12-28 | $25.53 | $25.53 | 61,800 | — | — |
| 2021-12-27 | $25.55 | $25.55 | 71,200 | — | — |
| 2021-12-23 | $24.97 | $24.97 | 47,000 | — | — |
| 2021-12-22 | $24.94 | $24.94 | 81,900 | — | — |
| 2021-12-21 | $24.35 | $24.35 | 105,100 | — | — |
| 2021-12-20 | $24.56 | $24.56 | 140,500 | — | — |
| 2021-12-17 | $25.30 | $25.30 | 698,500 | — | — |
| 2021-12-16 | $25.50 | $25.50 | 123,600 | — | — |
| 2021-12-15 | $27.05 | $27.05 | 124,600 | — | — |
| 2021-12-14 | $26.60 | $26.60 | 118,300 | — | — |
| 2021-12-13 | $26.72 | $26.72 | 96,700 | — | — |
| 2021-12-10 | $27.60 | $27.60 | 91,600 | — | — |
| 2021-12-09 | $27.29 | $27.29 | 122,700 | — | — |
| 2021-12-08 | $28.00 | $28.00 | 76,000 | — | — |
| 2021-12-07 | $27.84 | $27.84 | 102,500 | — | — |
| 2021-12-06 | $27.71 | $27.71 | 49,400 | — | — |
| 2021-12-03 | $26.77 | $26.77 | 58,000 | — | — |
| 2021-12-02 | $27.16 | $27.16 | 64,300 | — | — |
| 2021-12-01 | $26.21 | $26.21 | 73,300 | — | — |
| 2021-11-30 | $27.63 | $27.63 | 103,700 | — | — |
| 2021-11-29 | $28.97 | $28.97 | 117,400 | — | — |
| 2021-11-26 | $29.29 | $29.29 | 52,900 | — | — |
| 2021-11-24 | $30.04 | $30.04 | 32,300 | — | — |
| 2021-11-23 | $30.89 | $30.89 | 48,800 | — | — |
| 2021-11-22 | $31.92 | $31.92 | 56,800 | — | — |
| 2021-11-19 | $31.98 | $31.98 | 40,100 | — | — |
| 2021-11-18 | $33.13 | $33.13 | 62,400 | — | — |
| 2021-11-17 | $33.50 | $33.50 | 54,300 | — | — |
| 2021-11-16 | $33.97 | $33.97 | 81,600 | — | — |
| 2021-11-15 | $33.86 | $33.86 | 79,200 | — | — |
| 2021-11-12 | $35.14 | $35.14 | 34,900 | — | — |
| 2021-11-11 | $35.71 | $35.71 | 31,800 | — | — |
| 2021-11-10 | $35.31 | $35.31 | 32,600 | — | — |
| 2021-11-09 | $35.78 | $35.78 | 25,100 | — | — |
| 2021-11-08 | $35.83 | $35.83 | 38,600 | — | — |
| 2021-11-05 | $35.33 | $35.33 | 77,300 | — | — |
| 2021-11-04 | $34.73 | $34.73 | 73,800 | — | — |
| 2021-11-03 | $34.53 | $34.53 | 68,000 | — | — |
| 2021-11-02 | $33.95 | $33.95 | 56,500 | — | — |
| 2021-11-01 | $34.10 | $34.10 | 80,200 | — | — |
| 2021-10-29 | $32.96 | $32.96 | 39,200 | — | — |
| 2021-10-28 | $32.68 | $32.68 | 30,100 | — | — |
| 2021-10-27 | $31.90 | $31.90 | 31,600 | — | — |
| 2021-10-26 | $32.92 | $32.92 | 52,700 | — | — |
| 2021-10-25 | $33.21 | $33.21 | 71,100 | — | — |
| 2021-10-22 | $32.68 | $32.68 | 28,400 | — | — |
| 2021-10-21 | $32.74 | $32.74 | 36,900 | — | — |
| 2021-10-20 | $32.86 | $32.86 | 25,800 | — | — |
| 2021-10-19 | $32.26 | $32.26 | 28,800 | — | — |
| 2021-10-18 | $33.03 | $33.03 | 68,300 | — | — |
| 2021-10-15 | $32.24 | $32.24 | 61,400 | — | — |
| 2021-10-14 | $32.95 | $32.95 | 86,800 | — | — |
| 2021-10-13 | $32.40 | $32.40 | 52,200 | — | — |
| 2021-10-12 | $32.25 | $32.25 | 36,800 | — | — |
| 2021-10-11 | $31.94 | $31.94 | 52,200 | — | — |
| 2021-10-08 | $31.48 | $31.48 | 37,300 | — | — |
| 2021-10-07 | $31.48 | $31.48 | 49,700 | — | — |
| 2021-10-06 | $30.40 | $30.40 | 48,800 | — | — |
| 2021-10-05 | $31.37 | $31.37 | 112,400 | — | — |
| 2021-10-04 | $31.10 | $31.10 | 65,400 | — | — |
| 2021-10-01 | $30.76 | $30.76 | 100,100 | — | — |
| 2021-09-30 | $29.57 | $29.57 | 58,700 | — | — |
| 2021-09-29 | $30.25 | $30.25 | 101,400 | — | — |
| 2021-09-28 | $29.95 | $29.95 | 85,400 | — | — |
| 2021-09-27 | $30.24 | $30.24 | 67,800 | — | — |
| 2021-09-24 | $29.06 | $29.06 | 48,300 | — | — |
| 2021-09-23 | $28.65 | $28.65 | 67,100 | — | — |
| 2021-09-22 | $27.22 | $27.22 | 101,700 | — | — |
| 2021-09-21 | $27.19 | $27.19 | 90,100 | — | — |
| 2021-09-20 | $27.50 | $27.50 | 94,300 | — | — |
| 2021-09-17 | $27.67 | $27.67 | 244,400 | — | — |
| 2021-09-16 | $27.20 | $27.20 | 58,900 | — | — |
| 2021-09-15 | $27.97 | $27.97 | 47,600 | — | — |
| 2021-09-14 | $27.53 | $27.53 | 50,000 | — | — |
| 2021-09-13 | $28.21 | $28.21 | 84,300 | — | — |
| 2021-09-10 | $27.61 | $27.61 | 68,900 | — | — |
| 2021-09-09 | $28.41 | $28.41 | 65,700 | — | — |
| 2021-09-08 | $28.24 | $28.24 | 46,200 | — | — |
| 2021-09-07 | $28.52 | $28.52 | 46,900 | — | — |
| 2021-09-03 | $29.07 | $29.07 | 48,600 | — | — |
| 2021-09-02 | $29.67 | $29.67 | 49,100 | — | — |
| 2021-09-01 | $29.58 | $29.58 | 41,800 | — | — |
| 2021-08-31 | $29.98 | $29.98 | 82,200 | — | — |
| 2021-08-30 | $30.01 | $30.01 | 85,800 | — | — |
| 2021-08-27 | $31.14 | $31.14 | 84,200 | — | — |
| 2021-08-26 | $29.63 | $29.63 | 154,700 | — | — |
| 2021-08-25 | $30.09 | $30.09 | 51,400 | — | — |
| 2021-08-24 | $30.52 | $30.52 | 41,700 | — | — |
| 2021-08-23 | $30.50 | $30.50 | 59,800 | — | — |
| 2021-08-20 | $29.69 | $29.69 | 124,500 | — | — |
| 2021-08-19 | $29.40 | $29.40 | 126,200 | — | — |
| 2021-08-18 | $29.92 | $29.92 | 91,000 | — | — |
| 2021-08-17 | $30.91 | $30.91 | 144,000 | — | — |
| 2021-08-16 | $31.19 | $31.19 | 85,100 | — | — |
| 2021-08-13 | $29.54 | $29.54 | 80,400 | — | — |
| 2021-08-12 | $30.50 | $30.50 | 185,800 | — | — |
| 2021-08-11 | $32.68 | $32.68 | 39,300 | — | — |
| 2021-08-10 | $32.42 | $32.42 | 115,600 | — | — |
| 2021-08-09 | $32.10 | $32.10 | 46,200 | — | — |
| 2021-08-06 | $32.64 | $32.64 | 43,600 | — | — |
| 2021-08-05 | $31.99 | $31.99 | 61,500 | — | — |
| 2021-08-04 | $31.57 | $31.57 | 53,900 | — | — |
| 2021-08-03 | $32.84 | $32.84 | 161,800 | — | — |
| 2021-08-02 | $31.88 | $31.88 | 94,700 | — | — |
| 2021-07-30 | $32.65 | $32.65 | 139,100 | — | — |
| 2021-07-29 | $32.27 | $32.27 | 126,500 | — | — |
| 2021-07-28 | $32.40 | $32.40 | 36,300 | — | — |
| 2021-07-27 | $32.37 | $32.37 | 56,900 | — | — |
| 2021-07-26 | $32.81 | $32.81 | 47,200 | — | — |
| 2021-07-23 | $32.37 | $32.37 | 84,600 | — | — |
| 2021-07-22 | $31.58 | $31.58 | 84,500 | — | — |
| 2021-07-21 | $32.83 | $32.83 | 114,200 | — | — |
| 2021-07-20 | $32.00 | $32.00 | 193,500 | — | — |
| 2021-07-19 | $30.31 | $30.31 | 105,600 | — | — |
| 2021-07-16 | $31.58 | $31.58 | 82,800 | — | — |
| 2021-07-15 | $32.45 | $32.45 | 91,100 | — | — |
| 2021-07-14 | $32.44 | $32.44 | 58,600 | — | — |
| 2021-07-13 | $32.41 | $32.41 | 87,000 | — | — |
| 2021-07-12 | $32.98 | $32.98 | 46,900 | — | — |
| 2021-07-09 | $32.87 | $32.87 | 80,600 | — | — |
| 2021-07-08 | $32.21 | $32.21 | 107,100 | — | — |
| 2021-07-07 | $32.82 | $32.82 | 107,100 | — | — |
| 2021-07-06 | $33.07 | $33.07 | 116,100 | — | — |
| 2021-07-02 | $33.61 | $33.61 | 66,100 | — | — |
| 2021-07-01 | $34.00 | $34.00 | 126,200 | — | — |
| 2021-06-30 | $33.30 | $33.30 | 75,700 | — | — |
| 2021-06-29 | $32.40 | $32.40 | 64,500 | — | — |
| 2021-06-28 | $32.25 | $32.25 | 96,800 | — | — |
| 2021-06-25 | $32.90 | $32.90 | 298,000 | — | — |
| 2021-06-24 | $32.66 | $32.66 | 147,100 | — | — |
| 2021-06-23 | $31.23 | $31.23 | 63,100 | — | — |
| 2021-06-22 | $30.95 | $30.95 | 82,600 | — | — |
| 2021-06-21 | $31.14 | $31.14 | 111,800 | — | — |
| 2021-06-18 | $29.08 | $29.08 | 478,600 | — | — |
| 2021-06-17 | $30.75 | $30.75 | 130,700 | — | — |
| 2021-06-16 | $32.18 | $32.18 | 134,000 | — | — |
| 2021-06-15 | $32.49 | $32.49 | 87,900 | — | — |
| 2021-06-14 | $32.25 | $32.25 | 110,300 | — | — |
| 2021-06-11 | $32.49 | $32.49 | 80,000 | — | — |
| 2021-06-10 | $31.59 | $31.59 | 79,500 | — | — |
| 2021-06-09 | $32.05 | $32.05 | 71,400 | — | — |
| 2021-06-08 | $32.94 | $32.94 | 67,800 | — | — |
| 2021-06-07 | $32.06 | $32.06 | 72,600 | — | — |
| 2021-06-04 | $31.68 | $31.68 | 53,000 | — | — |
| 2021-06-03 | $31.23 | $31.23 | 61,300 | — | — |
| 2021-06-02 | $30.79 | $30.79 | 67,100 | — | — |
| 2021-06-01 | $31.21 | $31.21 | 145,100 | — | — |
| 2021-05-28 | $30.89 | $30.89 | 47,700 | — | — |
| 2021-05-27 | $30.84 | $30.84 | 88,900 | — | — |
| 2021-05-26 | $30.19 | $30.19 | 37,800 | — | — |
| 2021-05-25 | $29.63 | $29.63 | 53,800 | — | — |
| 2021-05-24 | $30.59 | $30.59 | 51,100 | — | — |
| 2021-05-21 | $30.94 | $30.94 | 57,200 | — | — |
| 2021-05-20 | $30.47 | $30.47 | 63,100 | — | — |
| 2021-05-19 | $29.78 | $29.78 | 67,000 | — | — |
| 2021-05-18 | $30.48 | $30.48 | 39,500 | — | — |
| 2021-05-17 | $31.13 | $31.13 | 43,600 | — | — |
| 2021-05-14 | $31.51 | $31.51 | 40,400 | — | — |
| 2021-05-13 | $31.03 | $31.03 | 83,000 | — | — |
| 2021-05-12 | $29.60 | $29.60 | 100,300 | — | — |
| 2021-05-11 | $30.97 | $30.97 | 53,900 | — | — |
| 2021-05-10 | $31.94 | $31.94 | 64,800 | — | — |
| 2021-05-07 | $32.27 | $32.27 | 96,800 | — | — |
| 2021-05-06 | $32.81 | $32.81 | 119,100 | — | — |
| 2021-05-05 | $32.69 | $32.69 | 84,600 | — | — |
| 2021-05-04 | $32.07 | $32.07 | 118,800 | — | — |
| 2021-05-03 | $31.26 | $31.26 | 145,100 | — | — |
| 2021-04-30 | $29.27 | $29.27 | 85,900 | — | — |
| 2021-04-29 | $29.22 | $29.22 | 51,000 | — | — |
| 2021-04-28 | $28.78 | $28.78 | 38,500 | — | — |
| 2021-04-27 | $28.71 | $28.71 | 35,700 | — | — |
| 2021-04-26 | $29.11 | $29.11 | 38,700 | — | — |
| 2021-04-23 | $29.40 | $29.40 | 67,400 | — | — |
| 2021-04-22 | $28.48 | $28.48 | 41,600 | — | — |
| 2021-04-21 | $29.12 | $29.12 | 50,300 | — | — |
| 2021-04-20 | $28.30 | $28.30 | 37,200 | — | — |
| 2021-04-19 | $29.45 | $29.45 | 42,800 | — | — |
| 2021-04-16 | $30.23 | $30.23 | 36,200 | — | — |
| 2021-04-15 | $30.07 | $30.07 | 35,900 | — | — |
| 2021-04-14 | $30.34 | $30.34 | 54,700 | — | — |
| 2021-04-13 | $30.11 | $30.11 | 63,800 | — | — |
| 2021-04-12 | $30.55 | $30.55 | 30,900 | — | — |
| 2021-04-09 | $30.50 | $30.50 | 82,700 | — | — |
| 2021-04-08 | $30.78 | $30.78 | 103,200 | — | — |
| 2021-04-07 | $30.02 | $30.02 | 71,700 | — | — |
| 2021-04-06 | $30.63 | $30.63 | 183,100 | — | — |
| 2021-04-05 | $30.71 | $30.71 | 153,200 | — | — |
| 2021-04-01 | $30.49 | $30.49 | 59,900 | — | — |
| 2021-03-31 | $30.17 | $30.17 | 89,300 | — | — |
| 2021-03-30 | $30.99 | $30.99 | 52,200 | — | — |
| 2021-03-29 | $29.95 | $29.95 | 105,000 | — | — |
| 2021-03-26 | $30.51 | $30.51 | 55,800 | — | — |
| 2021-03-25 | $30.24 | $30.24 | 144,600 | — | — |
| 2021-03-24 | $29.14 | $29.14 | 97,000 | — | — |
| 2021-03-23 | $29.19 | $29.19 | 87,600 | — | — |
| 2021-03-22 | $30.89 | $30.89 | 165,300 | — | — |
| 2021-03-19 | $32.00 | $32.00 | 530,600 | — | — |
| 2021-03-18 | $32.30 | $32.30 | 73,000 | — | — |
| 2021-03-17 | $32.20 | $32.20 | 73,000 | — | — |
| 2021-03-16 | $31.82 | $31.82 | 105,800 | — | — |
| 2021-03-15 | $33.30 | $33.30 | 70,700 | — | — |
| 2021-03-12 | $34.08 | $34.08 | 73,900 | — | — |
| 2021-03-11 | $34.38 | $34.38 | 82,400 | — | — |
| 2021-03-10 | $32.71 | $32.71 | 91,500 | — | — |
| 2021-03-09 | $32.39 | $32.39 | 136,500 | — | — |
| 2021-03-08 | $33.96 | $33.96 | 194,000 | — | — |
| 2021-03-05 | $32.25 | $32.25 | 122,100 | — | — |
| 2021-03-04 | $30.79 | $30.79 | 82,500 | — | — |
| 2021-03-03 | $30.07 | $30.07 | 64,200 | — | — |
| 2021-03-02 | $29.99 | $29.99 | 40,900 | — | — |
| 2021-03-01 | $30.45 | $30.45 | 46,000 | — | — |
| 2021-02-26 | $30.04 | $30.04 | 60,400 | — | — |
| 2021-02-25 | $30.32 | $30.32 | 62,900 | — | — |
| 2021-02-24 | $31.95 | $31.95 | 81,300 | — | — |
| 2021-02-23 | $29.87 | $29.87 | 38,000 | — | — |
| 2021-02-22 | $29.68 | $29.68 | 39,700 | — | — |
| 2021-02-19 | $28.89 | $28.89 | 48,200 | — | — |
| 2021-02-18 | $27.43 | $27.43 | 50,100 | — | — |
| 2021-02-17 | $27.82 | $27.82 | 42,000 | — | — |
| 2021-02-16 | $27.60 | $27.60 | 44,300 | — | — |
| 2021-02-12 | $27.15 | $27.15 | 36,900 | — | — |
| 2021-02-11 | $26.79 | $26.79 | 65,600 | — | — |
| 2021-02-10 | $26.81 | $26.81 | 55,900 | — | — |
| 2021-02-09 | $27.49 | $27.49 | 69,700 | — | — |
| 2021-02-08 | $27.63 | $27.63 | 49,600 | — | — |
| 2021-02-05 | $26.65 | $26.65 | 32,200 | — | — |
| 2021-02-04 | $26.29 | $26.29 | 35,300 | — | — |
| 2021-02-03 | $25.33 | $25.33 | 43,900 | — | — |
| 2021-02-02 | $25.28 | $25.28 | 28,600 | — | — |
| 2021-02-01 | $24.61 | $24.61 | 52,600 | — | — |
| 2021-01-29 | $23.19 | $23.19 | 77,900 | — | — |
| 2021-01-28 | $24.21 | $24.21 | 82,700 | — | — |
| 2021-01-27 | $24.54 | $24.54 | 129,800 | — | — |
| 2021-01-26 | $25.45 | $25.45 | 71,700 | — | — |
| 2021-01-25 | $26.31 | $26.31 | 69,200 | — | — |
| 2021-01-22 | $27.04 | $27.04 | 51,900 | — | — |
| 2021-01-21 | $26.97 | $26.97 | 84,700 | — | — |
| 2021-01-20 | $27.28 | $27.28 | 75,600 | — | — |
| 2021-01-19 | $27.06 | $27.06 | 124,400 | — | — |
| 2021-01-15 | $26.47 | $26.47 | 109,400 | — | — |
| 2021-01-14 | $26.90 | $26.90 | 100,700 | — | — |
| 2021-01-13 | $26.08 | $26.08 | 72,600 | — | — |
| 2021-01-12 | $26.71 | $26.71 | 74,000 | — | — |
| 2021-01-11 | $26.13 | $26.13 | 62,200 | — | — |
| 2021-01-08 | $25.58 | $25.58 | 81,100 | — | — |
| 2021-01-07 | $26.16 | $26.16 | 87,300 | — | — |
| 2021-01-06 | $25.36 | $25.36 | 156,500 | — | — |
| 2021-01-05 | $23.15 | $23.15 | 98,600 | — | — |
| 2021-01-04 | $22.31 | $22.31 | 74,600 | — | — |