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
- 1995-10-06 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 | $28.40 | $28.40 | 600 | — | — |
| 2021-12-30 | $27.20 | $27.20 | 500 | — | — |
| 2021-12-29 | $28.40 | $28.40 | 2,000 | — | — |
| 2021-12-28 | $28.31 | $28.31 | 2,200 | — | — |
| 2021-12-27 | $27.90 | $27.90 | 3,300 | — | — |
| 2021-12-23 | $28.31 | $28.31 | 700 | — | — |
| 2021-12-22 | $27.50 | $27.50 | 1,700 | — | — |
| 2021-12-21 | $28.27 | $28.27 | 2,200 | — | — |
| 2021-12-20 | $28.56 | $28.56 | 4,100 | — | — |
| 2021-12-17 | $29.70 | $29.70 | 600 | — | — |
| 2021-12-16 | $29.97 | $29.97 | 0 | — | — |
| 2021-12-15 | $29.97 | $29.97 | 0 | — | — |
| 2021-12-14 | $29.97 | $29.97 | 200 | — | — |
| 2021-12-13 | $31.00 | $31.00 | 6,000 | — | — |
| 2021-12-10 | $31.40 | $31.40 | 1,000 | — | — |
| 2021-12-09 | $30.45 | $30.45 | 0 | — | — |
| 2021-12-08 | $30.45 | $30.45 | 0 | — | — |
| 2021-12-07 | $30.45 | $30.45 | 0 | — | — |
| 2021-12-06 | $30.45 | $30.45 | 3,800 | — | — |
| 2021-12-03 | $28.90 | $28.90 | 1,800 | — | — |
| 2021-12-02 | $30.03 | $30.03 | 600 | — | — |
| 2021-12-01 | $29.00 | $29.00 | 700 | — | — |
| 2021-11-30 | $29.36 | $29.36 | 4,600 | — | — |
| 2021-11-29 | $31.85 | $31.85 | 3,600 | — | — |
| 2021-11-26 | $32.81 | $32.81 | 500 | — | — |
| 2021-11-24 | $32.47 | $32.47 | 4,500 | — | — |
| 2021-11-23 | $33.00 | $33.00 | 2,000 | — | — |
| 2021-11-22 | $33.25 | $33.25 | 1,800 | — | — |
| 2021-11-19 | $34.44 | $34.44 | 4,300 | — | — |
| 2021-11-18 | $33.15 | $33.15 | 1,900 | — | — |
| 2021-11-17 | $33.24 | $33.24 | 1,600 | — | — |
| 2021-11-16 | $32.21 | $32.21 | 0 | — | — |
| 2021-11-15 | $32.21 | $32.21 | 0 | — | — |
| 2021-11-12 | $32.21 | $32.21 | 0 | — | — |
| 2021-11-11 | $32.21 | $32.21 | 1,300 | — | — |
| 2021-11-10 | $32.60 | $32.60 | 1,700 | — | — |
| 2021-11-09 | $33.60 | $33.60 | 0 | — | — |
| 2021-11-08 | $33.60 | $33.60 | 100 | — | — |
| 2021-11-05 | $32.94 | $32.94 | 300 | — | — |
| 2021-11-04 | $32.95 | $32.95 | 1,300 | — | — |
| 2021-11-03 | $32.69 | $32.69 | 400 | — | — |
| 2021-11-02 | $33.33 | $33.33 | 1,300 | — | — |
| 2021-11-01 | $30.74 | $30.74 | 700 | — | — |
| 2021-10-29 | $28.79 | $28.79 | 0 | — | — |
| 2021-10-28 | $28.79 | $28.79 | 0 | — | — |
| 2021-10-27 | $28.79 | $28.79 | 3,600 | — | — |
| 2021-10-26 | $28.99 | $28.99 | 8,500 | — | — |
| 2021-10-25 | $30.21 | $30.21 | 500 | — | — |
| 2021-10-22 | $31.09 | $31.09 | 1,700 | — | — |
| 2021-10-21 | $30.76 | $30.76 | 200 | — | — |
| 2021-10-20 | $30.71 | $30.71 | 400 | — | — |
| 2021-10-19 | $30.00 | $30.00 | 1,200 | — | — |
| 2021-10-18 | $29.62 | $29.62 | 1,700 | — | — |
| 2021-10-15 | $29.41 | $29.41 | 1,100 | — | — |
| 2021-10-14 | $29.35 | $29.35 | 2,100 | — | — |
| 2021-10-13 | $29.79 | $29.79 | 500 | — | — |
| 2021-10-12 | $26.80 | $26.80 | 1,300 | — | — |
| 2021-10-11 | $25.00 | $25.00 | 5,100 | — | — |
| 2021-10-08 | $24.37 | $24.37 | 0 | — | — |
| 2021-10-07 | $24.37 | $24.37 | 0 | — | — |
| 2021-10-06 | $24.37 | $24.37 | 5,000 | — | — |
| 2021-10-05 | $24.84 | $24.84 | 11,700 | — | — |
| 2021-10-04 | $26.36 | $26.36 | 0 | — | — |
| 2021-10-01 | $26.36 | $26.36 | 0 | — | — |
| 2021-09-30 | $26.36 | $26.36 | 400 | — | — |
| 2021-09-29 | $26.05 | $26.05 | 2,500 | — | — |
| 2021-09-28 | $25.60 | $25.60 | 300 | — | — |
| 2021-09-27 | $25.81 | $25.81 | 800 | — | — |
| 2021-09-24 | $25.91 | $25.91 | 800 | — | — |
| 2021-09-23 | $25.71 | $25.71 | 1,500 | — | — |
| 2021-09-22 | $25.80 | $25.80 | 1,000 | — | — |
| 2021-09-21 | $26.70 | $26.70 | 0 | — | — |
| 2021-09-20 | $26.70 | $26.70 | 0 | — | — |
| 2021-09-17 | $26.70 | $26.70 | 700 | — | — |
| 2021-09-16 | $26.88 | $26.88 | 0 | — | — |
| 2021-09-15 | $26.88 | $26.88 | 0 | — | — |
| 2021-09-14 | $26.88 | $26.88 | 700 | — | — |
| 2021-09-13 | $26.89 | $26.89 | 4,200 | — | — |
| 2021-09-10 | $26.75 | $26.75 | 700 | — | — |
| 2021-09-09 | $27.23 | $27.23 | 5,900 | — | — |
| 2021-09-08 | $27.24 | $27.24 | 0 | — | — |
| 2021-09-07 | $27.24 | $27.24 | 3,900 | — | — |
| 2021-09-03 | $27.01 | $27.01 | 13,400 | — | — |
| 2021-09-02 | $27.01 | $27.01 | 4,600 | — | — |
| 2021-09-01 | $28.06 | $28.06 | 7,400 | — | — |
| 2021-08-31 | $27.50 | $27.50 | 2,300 | — | — |
| 2021-08-30 | $28.13 | $28.13 | 2,000 | — | — |
| 2021-08-27 | $28.44 | $28.44 | 2,600 | — | — |
| 2021-08-26 | $28.50 | $28.50 | 4,500 | — | — |
| 2021-08-25 | $28.24 | $28.24 | 500 | — | — |
| 2021-08-24 | $28.35 | $28.35 | 800 | — | — |
| 2021-08-23 | $27.56 | $27.56 | 500 | — | — |
| 2021-08-20 | $27.78 | $27.78 | 200 | — | — |
| 2021-08-19 | $27.30 | $27.30 | 2,700 | — | — |
| 2021-08-18 | $27.80 | $27.80 | 1,100 | — | — |
| 2021-08-17 | $27.62 | $27.62 | 3,900 | — | — |
| 2021-08-16 | $28.10 | $28.10 | 0 | — | — |
| 2021-08-13 | $28.10 | $28.10 | 0 | — | — |
| 2021-08-12 | $28.10 | $28.10 | 0 | — | — |
| 2021-08-11 | $28.10 | $28.10 | 0 | — | — |
| 2021-08-10 | $28.10 | $28.10 | 100 | — | — |
| 2021-08-09 | $27.65 | $27.65 | 400 | — | — |
| 2021-08-06 | $28.56 | $28.56 | 1,200 | — | — |
| 2021-08-05 | $28.00 | $28.00 | 300 | — | — |
| 2021-08-04 | $28.40 | $28.40 | 1,400 | — | — |
| 2021-08-03 | $28.30 | $28.30 | 1,300 | — | — |
| 2021-08-02 | $27.78 | $27.78 | 2,500 | — | — |
| 2021-07-30 | $28.50 | $28.50 | 100 | — | — |
| 2021-07-29 | $28.59 | $28.59 | 1,900 | — | — |
| 2021-07-28 | $29.85 | $29.85 | 4,300 | — | — |
| 2021-07-27 | $28.90 | $28.90 | 800 | — | — |
| 2021-07-26 | $29.21 | $29.21 | 10,800 | — | — |
| 2021-07-23 | $29.10 | $29.10 | 5,600 | — | — |
| 2021-07-22 | $29.09 | $29.09 | 0 | — | — |
| 2021-07-21 | $29.09 | $29.09 | 900 | — | — |
| 2021-07-20 | $28.34 | $28.34 | 1,200 | — | — |
| 2021-07-19 | $29.00 | $29.00 | 4,800 | — | — |
| 2021-07-16 | $29.80 | $29.80 | 1,500 | — | — |
| 2021-07-15 | $30.00 | $30.00 | 600 | — | — |
| 2021-07-14 | $30.19 | $30.19 | 300 | — | — |
| 2021-07-13 | $30.30 | $30.30 | 1,300 | — | — |
| 2021-07-12 | $30.10 | $30.10 | 400 | — | — |
| 2021-07-09 | $29.92 | $29.92 | 2,900 | — | — |
| 2021-07-08 | $29.88 | $29.88 | 2,500 | — | — |
| 2021-07-07 | $30.32 | $30.32 | 1,100 | — | — |
| 2021-07-06 | $30.91 | $30.91 | 2,200 | — | — |
| 2021-07-02 | $30.90 | $30.90 | 2,100 | — | — |
| 2021-07-01 | $30.57 | $30.57 | 4,900 | — | — |
| 2021-06-30 | $30.80 | $30.80 | 155,000 | — | — |
| 2021-06-29 | $30.69 | $30.69 | 2,400 | — | — |
| 2021-06-28 | $31.01 | $31.01 | 1,400 | — | — |
| 2021-06-25 | $31.07 | $31.07 | 4,100 | — | — |
| 2021-06-24 | $31.67 | $31.67 | 3,800 | — | — |
| 2021-06-23 | $30.78 | $30.78 | 2,600 | — | — |
| 2021-06-22 | $29.71 | $29.71 | 5,600 | — | — |
| 2021-06-21 | $29.71 | $29.71 | 3,400 | — | — |
| 2021-06-18 | $30.13 | $30.13 | 2,800 | — | — |
| 2021-06-17 | $29.96 | $29.96 | 5,300 | — | — |
| 2021-06-16 | $29.65 | $29.65 | 6,000 | — | — |
| 2021-06-15 | $31.09 | $31.09 | 7,800 | — | — |
| 2021-06-14 | $30.87 | $30.87 | 7,900 | — | — |
| 2021-06-11 | $29.85 | $29.85 | 3,300 | — | — |
| 2021-06-10 | $29.05 | $29.05 | 600 | — | — |
| 2021-06-09 | $29.07 | $29.07 | 1,600 | — | — |
| 2021-06-08 | $28.67 | $28.67 | 3,200 | — | — |
| 2021-06-07 | $28.29 | $28.29 | 6,100 | — | — |
| 2021-06-04 | $28.41 | $28.41 | 2,800 | — | — |
| 2021-06-03 | $28.34 | $28.34 | 2,300 | — | — |
| 2021-06-02 | $28.44 | $28.44 | 2,100 | — | — |
| 2021-06-01 | $28.50 | $28.50 | 6,100 | — | — |
| 2021-05-28 | $29.81 | $29.81 | 2,900 | — | — |
| 2021-05-27 | $29.80 | $29.80 | 4,400 | — | — |
| 2021-05-26 | $29.81 | $29.81 | 300 | — | — |
| 2021-05-25 | $30.36 | $30.36 | 700 | — | — |
| 2021-05-24 | $29.71 | $29.71 | 0 | — | — |
| 2021-05-21 | $29.71 | $29.71 | 3,300 | — | — |
| 2021-05-20 | $30.49 | $30.49 | 2,400 | — | — |
| 2021-05-19 | $29.86 | $29.86 | 0 | — | — |
| 2021-05-18 | $29.86 | $29.86 | 4,300 | — | — |
| 2021-05-17 | $30.25 | $30.25 | 5,500 | — | — |
| 2021-05-14 | $29.95 | $29.95 | 10,900 | — | — |
| 2021-05-13 | $28.00 | $28.00 | 4,700 | — | — |
| 2021-05-12 | $29.30 | $29.30 | 800 | — | — |
| 2021-05-11 | $30.50 | $30.50 | 3,100 | — | — |
| 2021-05-10 | $31.33 | $31.33 | 7,000 | — | — |
| 2021-05-07 | $30.58 | $30.58 | 400 | — | — |
| 2021-05-06 | $30.52 | $30.52 | 0 | — | — |
| 2021-05-05 | $30.52 | $30.52 | 100 | — | — |
| 2021-05-04 | $30.20 | $30.20 | 1,200 | — | — |
| 2021-05-03 | $31.60 | $31.60 | 3,700 | — | — |
| 2021-04-30 | $30.81 | $30.81 | 100 | — | — |
| 2021-04-29 | $31.25 | $31.25 | 100 | — | — |
| 2021-04-28 | $31.00 | $31.00 | 0 | — | — |
| 2021-04-27 | $31.00 | $31.00 | 0 | — | — |
| 2021-04-26 | $31.00 | $31.00 | 0 | — | — |
| 2021-04-23 | $31.00 | $31.00 | 400 | — | — |
| 2021-04-22 | $30.10 | $30.10 | 4,700 | — | — |
| 2021-04-21 | $29.99 | $29.99 | 3,000 | — | — |
| 2021-04-20 | $30.13 | $30.13 | 6,700 | — | — |
| 2021-04-19 | $32.03 | $32.03 | 14,500 | — | — |
| 2021-04-16 | $33.00 | $33.00 | 1,200 | — | — |
| 2021-04-15 | $33.93 | $33.93 | 7,700 | — | — |
| 2021-04-14 | $32.30 | $32.30 | 13,900 | — | — |
| 2021-04-13 | $30.00 | $30.00 | 75,800 | — | — |
| 2021-04-12 | $31.87 | $31.87 | 4,700 | — | — |
| 2021-04-09 | $32.40 | $32.40 | 8,000 | — | — |
| 2021-04-08 | $31.77 | $31.77 | 300 | — | — |
| 2021-04-07 | $31.20 | $31.20 | 0 | — | — |
| 2021-04-06 | $31.20 | $31.20 | 1,200 | — | — |
| 2021-04-05 | $31.55 | $31.55 | 0 | — | — |
| 2021-04-01 | $31.55 | $31.55 | 1,200 | — | — |
| 2021-03-31 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-30 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-29 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-26 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-25 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-24 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-23 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-22 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-19 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-18 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-17 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-16 | $30.64 | $30.64 | 0 | — | — |
| 2021-03-15 | $30.64 | $30.64 | 18,200 | — | — |
| 2021-03-12 | $30.50 | $30.50 | 300 | — | — |
| 2021-03-11 | $30.50 | $30.50 | 0 | — | — |
| 2021-03-10 | $30.50 | $30.50 | 0 | — | — |
| 2021-03-09 | $30.50 | $30.50 | 3,000 | — | — |
| 2021-03-08 | $30.45 | $30.45 | 0 | — | — |
| 2021-03-05 | $30.45 | $30.45 | 0 | — | — |
| 2021-03-04 | $30.45 | $30.45 | 1,400 | — | — |
| 2021-03-03 | $32.37 | $32.37 | 1,200 | — | — |
| 2021-03-02 | $31.02 | $31.02 | 500 | — | — |
| 2021-03-01 | $30.88 | $30.88 | 0 | — | — |
| 2021-02-26 | $30.88 | $30.88 | 0 | — | — |
| 2021-02-25 | $30.88 | $30.88 | 400 | — | — |
| 2021-02-24 | $29.30 | $29.30 | 0 | — | — |
| 2021-02-23 | $29.30 | $29.30 | 1,000 | — | — |
| 2021-02-22 | $31.35 | $31.35 | 500 | — | — |
| 2021-02-19 | $33.71 | $33.71 | 0 | — | — |
| 2021-02-18 | $33.71 | $33.71 | 300 | — | — |
| 2021-02-17 | $34.96 | $34.96 | 1,200 | — | — |
| 2021-02-16 | $35.00 | $35.00 | 4,500 | — | — |
| 2021-02-12 | $31.94 | $31.94 | 3,100 | — | — |
| 2021-02-11 | $32.61 | $32.61 | 1,400 | — | — |
| 2021-02-10 | $34.20 | $34.20 | 2,300 | — | — |
| 2021-02-09 | $33.91 | $33.91 | 0 | — | — |
| 2021-02-08 | $33.91 | $33.91 | 4,300 | — | — |
| 2021-02-05 | $33.50 | $33.50 | 0 | — | — |
| 2021-02-04 | $33.50 | $33.50 | 0 | — | — |
| 2021-02-03 | $33.50 | $33.50 | 1,100 | — | — |
| 2021-02-02 | $33.22 | $33.22 | 1,800 | — | — |
| 2021-02-01 | $32.00 | $32.00 | 500 | — | — |
| 2021-01-29 | $31.39 | $31.39 | 600 | — | — |
| 2021-01-28 | $31.30 | $31.30 | 900 | — | — |
| 2021-01-27 | $31.41 | $31.41 | 500 | — | — |
| 2021-01-26 | $32.79 | $32.79 | 1,000 | — | — |
| 2021-01-25 | $32.14 | $32.14 | 1,100 | — | — |
| 2021-01-22 | $32.00 | $32.00 | 0 | — | — |
| 2021-01-21 | $32.00 | $32.00 | 8,300 | — | — |
| 2021-01-20 | $33.00 | $33.00 | 6,500 | — | — |
| 2021-01-19 | $34.00 | $34.00 | 85,100 | — | — |
| 2021-01-15 | $34.21 | $34.21 | 500 | — | — |
| 2021-01-14 | $36.20 | $36.20 | 300 | — | — |
| 2021-01-13 | $35.66 | $35.66 | 1,500 | — | — |
| 2021-01-12 | $34.90 | $34.90 | 100,200 | — | — |
| 2021-01-11 | $34.71 | $34.71 | 1,200 | — | — |
| 2021-01-08 | $33.34 | $33.34 | 300 | — | — |
| 2021-01-07 | $34.31 | $34.31 | 800 | — | — |
| 2021-01-06 | $32.51 | $32.51 | 1,900 | — | — |
| 2021-01-05 | $33.26 | $33.26 | 300 | — | — |
| 2021-01-04 | $33.52 | $33.52 | 600 | — | — |