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
- 1995-11-28 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 | $27.65 | $103.32 | 107,000 | — | — |
| 2021-12-30 | $27.56 | $102.98 | 149,100 | — | — |
| 2021-12-29 | $27.91 | $104.29 | 103,300 | — | — |
| 2021-12-28 | $27.98 | $104.55 | 244,200 | — | — |
| 2021-12-27 | $27.96 | $104.47 | 225,500 | — | — |
| 2021-12-23 | $27.66 | $103.35 | 300,300 | — | — |
| 2021-12-22 | $27.55 | $102.94 | 212,700 | — | — |
| 2021-12-21 | $27.60 | $103.13 | 1,351,400 | — | — |
| 2021-12-20 | $26.83 | $100.25 | 322,600 | — | — |
| 2021-12-17 | $26.96 | $100.74 | 438,800 | — | — |
| 2021-12-16 | $27.46 | $102.61 | 260,000 | — | — |
| 2021-12-15 | $27.34 | $102.16 | 362,600 | — | — |
| 2021-12-14 | $27.30 | $102.01 | 371,600 | — | — |
| 2021-12-13 | $27.13 | $101.37 | 2,006,500 | — | — |
| 2021-12-10 | $27.83 | $103.99 | 137,700 | — | — |
| 2021-12-09 | $27.63 | $103.24 | 239,100 | — | — |
| 2021-12-08 | $28.18 | $105.30 | 160,800 | — | — |
| 2021-12-07 | $28.17 | $105.26 | 281,300 | — | — |
| 2021-12-06 | $27.77 | $103.76 | 190,500 | — | — |
| 2021-12-03 | $27.16 | $101.48 | 299,900 | — | — |
| 2021-12-02 | $27.19 | $101.60 | 386,100 | — | — |
| 2021-12-01 | $26.38 | $98.57 | 451,900 | — | — |
| 2021-11-30 | $26.39 | $98.61 | 336,700 | — | — |
| 2021-11-29 | $26.68 | $99.69 | 500,300 | — | — |
| 2021-11-26 | $26.29 | $98.23 | 405,500 | — | — |
| 2021-11-24 | $27.84 | $104.03 | 145,500 | — | — |
| 2021-11-23 | $28.11 | $105.03 | 284,400 | — | — |
| 2021-11-22 | $27.68 | $103.43 | 212,900 | — | — |
| 2021-11-19 | $27.48 | $102.68 | 245,500 | — | — |
| 2021-11-18 | $28.22 | $105.44 | 562,500 | — | — |
| 2021-11-17 | $28.34 | $105.89 | 377,700 | — | — |
| 2021-11-16 | $28.59 | $106.83 | 586,800 | — | — |
| 2021-11-15 | $28.57 | $106.75 | 282,300 | — | — |
| 2021-11-12 | $28.67 | $107.13 | 180,300 | — | — |
| 2021-11-11 | $28.87 | $107.87 | 239,000 | — | — |
| 2021-11-10 | $28.97 | $108.25 | 344,800 | — | — |
| 2021-11-09 | $29.42 | $109.93 | 296,600 | — | — |
| 2021-11-08 | $29.37 | $109.74 | 171,600 | — | — |
| 2021-11-05 | $29.24 | $109.26 | 228,000 | — | — |
| 2021-11-04 | $29.01 | $108.40 | 229,500 | — | — |
| 2021-11-03 | $28.70 | $107.24 | 322,400 | — | — |
| 2021-11-02 | $29.01 | $108.40 | 387,500 | — | — |
| 2021-11-01 | $29.70 | $110.98 | 316,700 | — | — |
| 2021-10-29 | $28.79 | $107.57 | 361,600 | — | — |
| 2021-10-28 | $28.66 | $107.09 | 249,400 | — | — |
| 2021-10-27 | $28.35 | $105.93 | 705,800 | — | — |
| 2021-10-26 | $28.58 | $106.79 | 130,500 | — | — |
| 2021-10-25 | $28.58 | $106.79 | 216,100 | — | — |
| 2021-10-22 | $28.24 | $105.52 | 117,700 | — | — |
| 2021-10-21 | $28.26 | $105.59 | 207,200 | — | — |
| 2021-10-20 | $28.78 | $107.54 | 300,400 | — | — |
| 2021-10-19 | $28.41 | $106.15 | 274,000 | — | — |
| 2021-10-18 | $28.39 | $106.08 | 392,100 | — | — |
| 2021-10-15 | $28.35 | $105.93 | 267,200 | — | — |
| 2021-10-14 | $27.93 | $104.36 | 346,300 | — | — |
| 2021-10-13 | $27.54 | $102.90 | 1,983,000 | — | — |
| 2021-10-12 | $27.54 | $102.90 | 441,500 | — | — |
| 2021-10-11 | $27.61 | $103.17 | 700,100 | — | — |
| 2021-10-08 | $27.46 | $102.61 | 259,300 | — | — |
| 2021-10-07 | $26.87 | $100.40 | 1,207,500 | — | — |
| 2021-10-06 | $27.10 | $101.26 | 309,400 | — | — |
| 2021-10-05 | $27.52 | $102.83 | 639,300 | — | — |
| 2021-10-04 | $27.11 | $101.30 | 334,700 | — | — |
| 2021-10-01 | $26.85 | $100.33 | 570,700 | — | — |
| 2021-09-30 | $26.75 | $99.95 | 226,100 | — | — |
| 2021-09-29 | $26.49 | $98.98 | 255,900 | — | — |
| 2021-09-28 | $26.37 | $98.53 | 283,200 | — | — |
| 2021-09-27 | $26.25 | $98.08 | 678,700 | — | — |
| 2021-09-24 | $25.70 | $96.03 | 513,100 | — | — |
| 2021-09-23 | $25.76 | $96.25 | 424,400 | — | — |
| 2021-09-22 | $25.47 | $95.17 | 161,600 | — | — |
| 2021-09-21 | $24.91 | $93.08 | 392,400 | — | — |
| 2021-09-20 | $24.47 | $91.43 | 334,400 | — | — |
| 2021-09-17 | $25.56 | $91.70 | 347,600 | — | — |
| 2021-09-16 | $25.91 | $92.95 | 231,100 | — | — |
| 2021-09-15 | $26.15 | $93.81 | 213,100 | — | — |
| 2021-09-14 | $25.68 | $92.13 | 207,200 | — | — |
| 2021-09-13 | $25.61 | $91.88 | 171,500 | — | — |
| 2021-09-10 | $24.86 | $89.19 | 115,400 | — | — |
| 2021-09-09 | $24.96 | $89.55 | 196,400 | — | — |
| 2021-09-08 | $24.92 | $89.40 | 152,000 | — | — |
| 2021-09-07 | $25.08 | $89.98 | 71,800 | — | — |
| 2021-09-03 | $25.10 | $90.05 | 77,400 | — | — |
| 2021-09-02 | $25.28 | $90.69 | 130,300 | — | — |
| 2021-09-01 | $24.90 | $89.33 | 176,900 | — | — |
| 2021-08-31 | $24.58 | $88.18 | 320,300 | — | — |
| 2021-08-30 | $24.50 | $87.90 | 133,300 | — | — |
| 2021-08-27 | $24.54 | $88.04 | 67,800 | — | — |
| 2021-08-26 | $24.17 | $86.71 | 70,600 | — | — |
| 2021-08-25 | $24.29 | $87.14 | 624,700 | — | — |
| 2021-08-24 | $24.33 | $87.29 | 85,100 | — | — |
| 2021-08-23 | $24.10 | $86.46 | 174,900 | — | — |
| 2021-08-20 | $23.44 | $84.09 | 90,500 | — | — |
| 2021-08-19 | $23.53 | $84.42 | 701,500 | — | — |
| 2021-08-18 | $24.05 | $86.28 | 156,300 | — | — |
| 2021-08-17 | $24.20 | $86.82 | 567,000 | — | — |
| 2021-08-16 | $24.45 | $87.72 | 64,400 | — | — |
| 2021-08-13 | $24.69 | $88.58 | 88,600 | — | — |
| 2021-08-12 | $24.70 | $88.61 | 52,600 | — | — |
| 2021-08-11 | $24.58 | $88.18 | 65,500 | — | — |
| 2021-08-10 | $24.25 | $87.00 | 93,600 | — | — |
| 2021-08-09 | $24.03 | $86.21 | 80,200 | — | — |
| 2021-08-06 | $24.20 | $86.82 | 98,200 | — | — |
| 2021-08-05 | $23.97 | $85.99 | 77,700 | — | — |
| 2021-08-04 | $23.77 | $85.28 | 148,500 | — | — |
| 2021-08-03 | $24.14 | $86.60 | 186,700 | — | — |
| 2021-08-02 | $23.61 | $84.70 | 98,200 | — | — |
| 2021-07-30 | $23.50 | $84.31 | 177,400 | — | — |
| 2021-07-29 | $23.70 | $85.03 | 109,100 | — | — |
| 2021-07-28 | $23.37 | $83.84 | 145,400 | — | — |
| 2021-07-27 | $23.12 | $82.94 | 179,500 | — | — |
| 2021-07-26 | $23.34 | $83.73 | 233,200 | — | — |
| 2021-07-23 | $22.45 | $80.54 | 221,900 | — | — |
| 2021-07-22 | $22.65 | $81.26 | 195,400 | — | — |
| 2021-07-21 | $22.92 | $82.23 | 123,000 | — | — |
| 2021-07-20 | $22.41 | $80.40 | 206,000 | — | — |
| 2021-07-19 | $22.29 | $79.97 | 280,900 | — | — |
| 2021-07-16 | $22.93 | $82.26 | 201,200 | — | — |
| 2021-07-15 | $23.29 | $83.55 | 158,500 | — | — |
| 2021-07-14 | $23.49 | $84.27 | 197,200 | — | — |
| 2021-07-13 | $23.52 | $84.38 | 125,800 | — | — |
| 2021-07-12 | $23.87 | $85.64 | 120,100 | — | — |
| 2021-07-09 | $23.88 | $85.67 | 92,300 | — | — |
| 2021-07-08 | $23.53 | $84.42 | 154,400 | — | — |
| 2021-07-07 | $23.98 | $86.03 | 174,000 | — | — |
| 2021-07-06 | $24.30 | $87.18 | 179,000 | — | — |
| 2021-07-02 | $24.67 | $88.51 | 101,400 | — | — |
| 2021-07-01 | $24.80 | $88.97 | 201,100 | — | — |
| 2021-06-30 | $24.39 | $87.50 | 109,100 | — | — |
| 2021-06-29 | $24.49 | $87.86 | 95,200 | — | — |
| 2021-06-28 | $24.53 | $88.00 | 203,800 | — | — |
| 2021-06-25 | $25.24 | $90.55 | 85,700 | — | — |
| 2021-06-24 | $25.11 | $90.08 | 202,500 | — | — |
| 2021-06-23 | $24.80 | $88.97 | 84,200 | — | — |
| 2021-06-22 | $24.81 | $89.01 | 212,900 | — | — |
| 2021-06-21 | $24.92 | $89.40 | 183,300 | — | — |
| 2021-06-18 | $24.20 | $86.82 | 531,300 | — | — |
| 2021-06-17 | $25.25 | $90.59 | 203,200 | — | — |
| 2021-06-16 | $25.79 | $92.52 | 76,200 | — | — |
| 2021-06-15 | $26.15 | $93.81 | 125,700 | — | — |
| 2021-06-14 | $25.95 | $93.10 | 145,400 | — | — |
| 2021-06-11 | $25.59 | $91.81 | 290,700 | — | — |
| 2021-06-10 | $25.54 | $91.63 | 135,500 | — | — |
| 2021-06-09 | $25.30 | $90.77 | 160,100 | — | — |
| 2021-06-08 | $25.57 | $91.73 | 504,100 | — | — |
| 2021-06-07 | $25.44 | $91.27 | 132,500 | — | — |
| 2021-06-04 | $25.41 | $91.16 | 219,600 | — | — |
| 2021-06-03 | $25.40 | $91.12 | 241,500 | — | — |
| 2021-06-02 | $25.30 | $90.77 | 158,200 | — | — |
| 2021-06-01 | $25.29 | $90.73 | 278,800 | — | — |
| 2021-05-28 | $24.56 | $88.11 | 157,500 | — | — |
| 2021-05-27 | $24.64 | $88.40 | 180,700 | — | — |
| 2021-05-26 | $24.49 | $87.86 | 877,300 | — | — |
| 2021-05-25 | $24.39 | $87.50 | 308,600 | — | — |
| 2021-05-24 | $24.76 | $88.83 | 107,900 | — | — |
| 2021-05-21 | $25.06 | $87.82 | 407,200 | — | — |
| 2021-05-20 | $24.95 | $87.43 | 151,700 | — | — |
| 2021-05-19 | $24.83 | $87.01 | 359,700 | — | — |
| 2021-05-18 | $25.38 | $88.94 | 226,700 | — | — |
| 2021-05-17 | $25.66 | $89.92 | 205,700 | — | — |
| 2021-05-14 | $25.44 | $89.15 | 393,100 | — | — |
| 2021-05-13 | $24.92 | $87.33 | 548,300 | — | — |
| 2021-05-12 | $25.02 | $87.68 | 365,600 | — | — |
| 2021-05-11 | $24.94 | $87.40 | 295,500 | — | — |
| 2021-05-10 | $25.24 | $88.45 | 390,900 | — | — |
| 2021-05-07 | $25.35 | $88.84 | 287,700 | — | — |
| 2021-05-06 | $25.05 | $87.79 | 141,400 | — | — |
| 2021-05-05 | $24.84 | $87.05 | 181,400 | — | — |
| 2021-05-04 | $24.34 | $85.30 | 297,200 | — | — |
| 2021-05-03 | $24.50 | $85.86 | 223,900 | — | — |
| 2021-04-30 | $23.84 | $83.54 | 291,900 | — | — |
| 2021-04-29 | $24.81 | $86.94 | 121,100 | — | — |
| 2021-04-28 | $24.88 | $87.19 | 192,900 | — | — |
| 2021-04-27 | $24.61 | $86.24 | 112,000 | — | — |
| 2021-04-26 | $24.59 | $86.17 | 112,200 | — | — |
| 2021-04-23 | $24.47 | $85.75 | 234,800 | — | — |
| 2021-04-22 | $24.40 | $85.51 | 133,800 | — | — |
| 2021-04-21 | $24.65 | $86.38 | 229,000 | — | — |
| 2021-04-20 | $24.46 | $85.72 | 193,100 | — | — |
| 2021-04-19 | $24.91 | $87.29 | 392,000 | — | — |
| 2021-04-16 | $24.84 | $87.05 | 386,500 | — | — |
| 2021-04-15 | $24.91 | $87.29 | 365,100 | — | — |
| 2021-04-14 | $24.93 | $87.36 | 330,300 | — | — |
| 2021-04-13 | $24.40 | $85.51 | 378,800 | — | — |
| 2021-04-12 | $24.08 | $84.39 | 369,500 | — | — |
| 2021-04-09 | $24.31 | $85.19 | 131,300 | — | — |
| 2021-04-08 | $24.52 | $85.93 | 336,400 | — | — |
| 2021-04-07 | $24.90 | $87.26 | 186,900 | — | — |
| 2021-04-06 | $24.84 | $87.05 | 341,300 | — | — |
| 2021-04-05 | $24.95 | $87.43 | 250,300 | — | — |
| 2021-04-01 | $25.05 | $87.79 | 240,800 | — | — |
| 2021-03-31 | $24.71 | $86.59 | 250,100 | — | — |
| 2021-03-30 | $24.41 | $85.54 | 142,300 | — | — |
| 2021-03-29 | $24.43 | $85.61 | 250,400 | — | — |
| 2021-03-26 | $24.24 | $84.95 | 1,274,700 | — | — |
| 2021-03-25 | $24.06 | $84.32 | 392,300 | — | — |
| 2021-03-24 | $24.20 | $84.81 | 370,000 | — | — |
| 2021-03-23 | $23.48 | $82.28 | 306,500 | — | — |
| 2021-03-22 | $24.08 | $84.39 | 191,800 | — | — |
| 2021-03-19 | $24.27 | $85.05 | 313,000 | — | — |
| 2021-03-18 | $24.20 | $84.81 | 189,000 | — | — |
| 2021-03-17 | $24.87 | $87.15 | 213,000 | — | — |
| 2021-03-16 | $24.36 | $85.37 | 356,100 | — | — |
| 2021-03-15 | $24.76 | $86.77 | 370,300 | — | — |
| 2021-03-12 | $24.96 | $87.47 | 278,800 | — | — |
| 2021-03-11 | $24.57 | $86.10 | 402,000 | — | — |
| 2021-03-10 | $24.55 | $86.03 | 281,600 | — | — |
| 2021-03-09 | $24.06 | $84.32 | 260,800 | — | — |
| 2021-03-08 | $24.25 | $84.98 | 484,600 | — | — |
| 2021-03-05 | $24.22 | $84.88 | 609,900 | — | — |
| 2021-03-04 | $23.68 | $82.98 | 968,800 | — | — |
| 2021-03-03 | $23.41 | $82.04 | 609,400 | — | — |
| 2021-03-02 | $23.04 | $80.74 | 475,300 | — | — |
| 2021-03-01 | $22.97 | $80.50 | 336,300 | — | — |
| 2021-02-26 | $22.88 | $80.18 | 492,400 | — | — |
| 2021-02-25 | $23.49 | $82.32 | 442,200 | — | — |
| 2021-02-24 | $23.49 | $82.32 | 439,800 | — | — |
| 2021-02-23 | $23.16 | $81.16 | 335,800 | — | — |
| 2021-02-22 | $22.72 | $79.62 | 525,800 | — | — |
| 2021-02-19 | $22.33 | $78.25 | 601,300 | — | — |
| 2021-02-18 | $21.98 | $77.03 | 356,300 | — | — |
| 2021-02-17 | $22.20 | $77.80 | 296,800 | — | — |
| 2021-02-16 | $22.07 | $77.34 | 490,700 | — | — |
| 2021-02-12 | $21.70 | $76.05 | 326,900 | — | — |
| 2021-02-11 | $21.42 | $75.06 | 563,000 | — | — |
| 2021-02-10 | $21.57 | $75.59 | 483,100 | — | — |
| 2021-02-09 | $21.36 | $74.85 | 482,400 | — | — |
| 2021-02-08 | $21.20 | $74.29 | 455,000 | — | — |
| 2021-02-05 | $20.69 | $72.51 | 235,700 | — | — |
| 2021-02-04 | $20.69 | $72.51 | 223,500 | — | — |
| 2021-02-03 | $20.77 | $72.79 | 430,900 | — | — |
| 2021-02-02 | $20.21 | $70.82 | 424,600 | — | — |
| 2021-02-01 | $19.97 | $69.98 | 485,800 | — | — |
| 2021-01-29 | $20.15 | $70.61 | 314,000 | — | — |
| 2021-01-28 | $20.88 | $73.17 | 235,100 | — | — |
| 2021-01-27 | $20.55 | $72.02 | 357,000 | — | — |
| 2021-01-26 | $20.69 | $72.51 | 313,700 | — | — |
| 2021-01-25 | $20.46 | $71.70 | 322,800 | — | — |
| 2021-01-22 | $20.95 | $73.42 | 694,500 | — | — |
| 2021-01-21 | $21.11 | $73.98 | 417,100 | — | — |
| 2021-01-20 | $21.69 | $76.01 | 191,000 | — | — |
| 2021-01-19 | $21.47 | $75.24 | 383,700 | — | — |
| 2021-01-15 | $21.27 | $74.54 | 574,300 | — | — |
| 2021-01-14 | $22.14 | $77.59 | 330,300 | — | — |
| 2021-01-13 | $22.06 | $77.31 | 351,100 | — | — |
| 2021-01-12 | $22.16 | $77.66 | 651,900 | — | — |
| 2021-01-11 | $22.09 | $77.41 | 395,600 | — | — |
| 2021-01-08 | $22.25 | $77.97 | 357,500 | — | — |
| 2021-01-07 | $22.52 | $78.92 | 292,200 | — | — |
| 2021-01-06 | $22.40 | $78.50 | 502,800 | — | — |
| 2021-01-05 | $21.63 | $75.80 | 371,800 | — | — |
| 2021-01-04 | $20.79 | $72.86 | 346,300 | — | — |