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 | $25.85 | $167.31 | 491,200 | — | — |
| 2021-12-30 | $25.78 | $166.86 | 362,900 | — | — |
| 2021-12-29 | $25.82 | $167.12 | 319,700 | — | — |
| 2021-12-28 | $25.67 | $166.15 | 359,700 | — | — |
| 2021-12-27 | $25.76 | $166.73 | 400,800 | — | — |
| 2021-12-23 | $25.40 | $164.40 | 293,800 | — | — |
| 2021-12-22 | $25.52 | $165.17 | 391,700 | — | — |
| 2021-12-21 | $25.29 | $163.69 | 381,400 | — | — |
| 2021-12-20 | $25.24 | $162.26 | 574,600 | — | — |
| 2021-12-17 | $25.28 | $162.52 | 2,653,000 | — | — |
| 2021-12-16 | $25.58 | $164.45 | 544,600 | — | — |
| 2021-12-15 | $25.74 | $165.48 | 666,700 | — | — |
| 2021-12-14 | $25.30 | $162.65 | 751,100 | — | — |
| 2021-12-13 | $25.49 | $163.87 | 580,400 | — | — |
| 2021-12-10 | $25.38 | $163.16 | 463,500 | — | — |
| 2021-12-09 | $25.42 | $163.42 | 403,500 | — | — |
| 2021-12-08 | $25.76 | $165.61 | 303,700 | — | — |
| 2021-12-07 | $25.59 | $164.51 | 281,100 | — | — |
| 2021-12-06 | $25.70 | $165.22 | 511,700 | — | — |
| 2021-12-03 | $25.32 | $162.78 | 533,300 | — | — |
| 2021-12-02 | $25.32 | $162.78 | 448,800 | — | — |
| 2021-12-01 | $24.76 | $159.18 | 584,700 | — | — |
| 2021-11-30 | $25.20 | $162.01 | 677,700 | — | — |
| 2021-11-29 | $25.61 | $164.64 | 696,100 | — | — |
| 2021-11-26 | $25.45 | $163.61 | 515,400 | — | — |
| 2021-11-24 | $25.97 | $166.96 | 231,600 | — | — |
| 2021-11-23 | $25.60 | $164.58 | 253,600 | — | — |
| 2021-11-22 | $25.64 | $164.83 | 312,500 | — | — |
| 2021-11-19 | $25.72 | $165.35 | 267,100 | — | — |
| 2021-11-18 | $26.00 | $167.15 | 437,700 | — | — |
| 2021-11-17 | $25.72 | $165.35 | 377,700 | — | — |
| 2021-11-16 | $25.54 | $164.19 | 327,600 | — | — |
| 2021-11-15 | $25.92 | $166.63 | 344,500 | — | — |
| 2021-11-12 | $25.47 | $163.74 | 294,300 | — | — |
| 2021-11-11 | $25.65 | $164.90 | 326,500 | — | — |
| 2021-11-10 | $25.82 | $165.99 | 330,000 | — | — |
| 2021-11-09 | $25.89 | $166.44 | 293,200 | — | — |
| 2021-11-08 | $25.81 | $165.93 | 332,900 | — | — |
| 2021-11-05 | $25.99 | $167.08 | 550,000 | — | — |
| 2021-11-04 | $25.53 | $164.13 | 470,100 | — | — |
| 2021-11-03 | $25.89 | $166.44 | 583,700 | — | — |
| 2021-11-02 | $25.38 | $163.16 | 500,900 | — | — |
| 2021-11-01 | $25.48 | $163.81 | 800,200 | — | — |
| 2021-10-29 | $25.35 | $162.97 | 664,200 | — | — |
| 2021-10-28 | $25.63 | $164.77 | 292,200 | — | — |
| 2021-10-27 | $25.25 | $162.33 | 651,500 | — | — |
| 2021-10-26 | $25.15 | $161.68 | 537,600 | — | — |
| 2021-10-25 | $25.11 | $161.43 | 372,800 | — | — |
| 2021-10-22 | $25.22 | $162.13 | 390,300 | — | — |
| 2021-10-21 | $25.23 | $162.20 | 408,200 | — | — |
| 2021-10-20 | $25.58 | $164.45 | 505,100 | — | — |
| 2021-10-19 | $25.23 | $162.20 | 235,500 | — | — |
| 2021-10-18 | $25.45 | $163.61 | 435,900 | — | — |
| 2021-10-15 | $25.53 | $164.13 | 399,100 | — | — |
| 2021-10-14 | $25.85 | $166.18 | 344,700 | — | — |
| 2021-10-13 | $25.71 | $165.28 | 326,000 | — | — |
| 2021-10-12 | $25.58 | $164.45 | 362,300 | — | — |
| 2021-10-11 | $25.41 | $163.36 | 476,600 | — | — |
| 2021-10-08 | $25.43 | $163.48 | 247,000 | — | — |
| 2021-10-07 | $25.58 | $164.45 | 435,100 | — | — |
| 2021-10-06 | $25.84 | $166.12 | 382,700 | — | — |
| 2021-10-05 | $25.66 | $164.96 | 449,300 | — | — |
| 2021-10-04 | $25.72 | $165.35 | 328,800 | — | — |
| 2021-10-01 | $25.56 | $164.32 | 557,700 | — | — |
| 2021-09-30 | $24.75 | $159.11 | 304,100 | — | — |
| 2021-09-29 | $25.19 | $161.94 | 332,900 | — | — |
| 2021-09-28 | $24.84 | $159.69 | 271,800 | — | — |
| 2021-09-27 | $24.89 | $160.01 | 479,100 | — | — |
| 2021-09-24 | $25.08 | $161.23 | 400,700 | — | — |
| 2021-09-23 | $25.23 | $162.20 | 297,400 | — | — |
| 2021-09-22 | $25.03 | $160.91 | 316,000 | — | — |
| 2021-09-21 | $24.74 | $159.05 | 688,600 | — | — |
| 2021-09-20 | $25.14 | $160.53 | 454,300 | — | — |
| 2021-09-17 | $25.25 | $161.23 | 1,569,100 | — | — |
| 2021-09-16 | $25.48 | $162.70 | 384,200 | — | — |
| 2021-09-15 | $25.62 | $163.59 | 441,800 | — | — |
| 2021-09-14 | $25.56 | $163.21 | 422,800 | — | — |
| 2021-09-13 | $25.26 | $161.29 | 515,400 | — | — |
| 2021-09-10 | $24.98 | $159.50 | 538,600 | — | — |
| 2021-09-09 | $25.20 | $160.91 | 613,200 | — | — |
| 2021-09-08 | $25.64 | $163.72 | 330,400 | — | — |
| 2021-09-07 | $25.61 | $163.53 | 467,400 | — | — |
| 2021-09-03 | $25.59 | $163.40 | 366,400 | — | — |
| 2021-09-02 | $25.57 | $163.27 | 582,400 | — | — |
| 2021-09-01 | $25.43 | $162.38 | 427,300 | — | — |
| 2021-08-31 | $25.14 | $160.53 | 641,700 | — | — |
| 2021-08-30 | $24.85 | $158.67 | 416,800 | — | — |
| 2021-08-27 | $24.93 | $159.19 | 434,600 | — | — |
| 2021-08-26 | $24.38 | $155.67 | 594,700 | — | — |
| 2021-08-25 | $24.50 | $156.44 | 574,600 | — | — |
| 2021-08-24 | $24.19 | $154.46 | 420,300 | — | — |
| 2021-08-23 | $24.48 | $156.31 | 382,600 | — | — |
| 2021-08-20 | $24.55 | $156.76 | 893,100 | — | — |
| 2021-08-19 | $24.31 | $155.23 | 410,600 | — | — |
| 2021-08-18 | $24.23 | $154.72 | 389,300 | — | — |
| 2021-08-17 | $24.38 | $155.67 | 418,300 | — | — |
| 2021-08-16 | $24.55 | $156.76 | 603,100 | — | — |
| 2021-08-13 | $24.58 | $156.95 | 458,300 | — | — |
| 2021-08-12 | $24.27 | $154.97 | 433,800 | — | — |
| 2021-08-11 | $24.15 | $154.21 | 589,400 | — | — |
| 2021-08-10 | $23.68 | $151.20 | 393,100 | — | — |
| 2021-08-09 | $23.49 | $149.99 | 286,900 | — | — |
| 2021-08-06 | $24.00 | $153.25 | 324,900 | — | — |
| 2021-08-05 | $23.64 | $150.95 | 295,700 | — | — |
| 2021-08-04 | $23.38 | $149.29 | 504,700 | — | — |
| 2021-08-03 | $23.58 | $150.57 | 619,000 | — | — |
| 2021-08-02 | $24.00 | $153.25 | 571,000 | — | — |
| 2021-07-30 | $24.29 | $155.10 | 958,000 | — | — |
| 2021-07-29 | $24.69 | $157.65 | 315,400 | — | — |
| 2021-07-28 | $24.43 | $155.99 | 348,200 | — | — |
| 2021-07-27 | $24.67 | $157.53 | 399,000 | — | — |
| 2021-07-26 | $24.73 | $157.91 | 427,900 | — | — |
| 2021-07-23 | $24.64 | $157.33 | 412,200 | — | — |
| 2021-07-22 | $24.45 | $156.12 | 522,700 | — | — |
| 2021-07-21 | $24.98 | $159.50 | 596,800 | — | — |
| 2021-07-20 | $24.76 | $158.10 | 633,200 | — | — |
| 2021-07-19 | $23.84 | $152.23 | 672,400 | — | — |
| 2021-07-16 | $24.65 | $157.40 | 401,700 | — | — |
| 2021-07-15 | $24.74 | $157.97 | 625,500 | — | — |
| 2021-07-14 | $24.59 | $157.01 | 514,000 | — | — |
| 2021-07-13 | $24.41 | $155.87 | 548,400 | — | — |
| 2021-07-12 | $24.69 | $157.65 | 682,200 | — | — |
| 2021-07-09 | $24.42 | $155.93 | 1,027,400 | — | — |
| 2021-07-08 | $23.74 | $151.59 | 959,200 | — | — |
| 2021-07-07 | $23.77 | $151.78 | 767,300 | — | — |
| 2021-07-06 | $23.58 | $150.57 | 586,700 | — | — |
| 2021-07-02 | $23.32 | $148.91 | 405,100 | — | — |
| 2021-07-01 | $23.35 | $149.10 | 806,900 | — | — |
| 2021-06-30 | $23.00 | $146.86 | 746,200 | — | — |
| 2021-06-29 | $22.78 | $145.46 | 479,000 | — | — |
| 2021-06-28 | $23.04 | $147.12 | 1,152,100 | — | — |
| 2021-06-25 | $23.62 | $150.82 | 2,032,100 | — | — |
| 2021-06-24 | $23.20 | $148.14 | 1,319,500 | — | — |
| 2021-06-23 | $22.92 | $146.35 | 1,733,100 | — | — |
| 2021-06-22 | $22.56 | $144.05 | 1,359,000 | — | — |
| 2021-06-21 | $23.05 | $145.27 | 1,278,400 | — | — |
| 2021-06-18 | $22.84 | $143.94 | 2,253,200 | — | — |
| 2021-06-17 | $23.52 | $148.23 | 1,781,800 | — | — |
| 2021-06-16 | $23.90 | $150.62 | 1,449,400 | — | — |
| 2021-06-15 | $25.09 | $158.12 | 2,612,800 | — | — |
| 2021-06-14 | $26.83 | $169.09 | 492,400 | — | — |
| 2021-06-11 | $26.85 | $169.21 | 496,900 | — | — |
| 2021-06-10 | $26.50 | $167.01 | 988,800 | — | — |
| 2021-06-09 | $26.95 | $169.84 | 798,300 | — | — |
| 2021-06-08 | $26.60 | $167.64 | 1,048,600 | — | — |
| 2021-06-07 | $25.87 | $163.04 | 1,029,800 | — | — |
| 2021-06-04 | $24.48 | $154.28 | 238,800 | — | — |
| 2021-06-03 | $24.77 | $156.11 | 647,700 | — | — |
| 2021-06-02 | $24.72 | $155.79 | 387,400 | — | — |
| 2021-06-01 | $24.42 | $153.90 | 500,100 | — | — |
| 2021-05-28 | $23.65 | $149.05 | 311,300 | — | — |
| 2021-05-27 | $23.58 | $148.61 | 549,000 | — | — |
| 2021-05-26 | $23.56 | $148.48 | 429,800 | — | — |
| 2021-05-25 | $23.23 | $146.40 | 530,000 | — | — |
| 2021-05-24 | $23.31 | $146.90 | 408,000 | — | — |
| 2021-05-21 | $23.12 | $145.71 | 379,100 | — | — |
| 2021-05-20 | $22.96 | $144.70 | 436,500 | — | — |
| 2021-05-19 | $22.81 | $143.75 | 385,100 | — | — |
| 2021-05-18 | $22.95 | $144.64 | 438,200 | — | — |
| 2021-05-17 | $22.78 | $143.56 | 340,500 | — | — |
| 2021-05-14 | $22.81 | $143.75 | 386,800 | — | — |
| 2021-05-13 | $22.72 | $143.19 | 914,100 | — | — |
| 2021-05-12 | $22.42 | $141.30 | 496,800 | — | — |
| 2021-05-11 | $22.87 | $144.13 | 433,900 | — | — |
| 2021-05-10 | $23.41 | $147.53 | 580,000 | — | — |
| 2021-05-07 | $23.71 | $149.43 | 616,200 | — | — |
| 2021-05-06 | $23.50 | $148.10 | 622,900 | — | — |
| 2021-05-05 | $23.00 | $144.95 | 677,100 | — | — |
| 2021-05-04 | $23.34 | $147.09 | 420,300 | — | — |
| 2021-05-03 | $23.20 | $146.21 | 571,800 | — | — |
| 2021-04-30 | $23.22 | $146.34 | 510,300 | — | — |
| 2021-04-29 | $22.85 | $144.01 | 1,051,300 | — | — |
| 2021-04-28 | $23.17 | $146.02 | 456,900 | — | — |
| 2021-04-27 | $23.03 | $145.14 | 330,000 | — | — |
| 2021-04-26 | $23.01 | $145.01 | 334,600 | — | — |
| 2021-04-23 | $22.83 | $143.88 | 448,100 | — | — |
| 2021-04-22 | $22.88 | $144.19 | 539,800 | — | — |
| 2021-04-21 | $23.10 | $145.58 | 459,400 | — | — |
| 2021-04-20 | $22.84 | $143.94 | 471,800 | — | — |
| 2021-04-19 | $22.95 | $144.64 | 358,400 | — | — |
| 2021-04-16 | $23.03 | $145.14 | 312,000 | — | — |
| 2021-04-15 | $22.90 | $144.32 | 408,900 | — | — |
| 2021-04-14 | $22.88 | $144.19 | 320,000 | — | — |
| 2021-04-13 | $22.73 | $143.25 | 631,100 | — | — |
| 2021-04-12 | $22.60 | $142.43 | 630,900 | — | — |
| 2021-04-09 | $22.56 | $142.18 | 739,900 | — | — |
| 2021-04-08 | $22.81 | $143.75 | 624,900 | — | — |
| 2021-04-07 | $22.89 | $144.26 | 292,000 | — | — |
| 2021-04-06 | $23.10 | $145.58 | 404,700 | — | — |
| 2021-04-05 | $22.91 | $144.38 | 254,100 | — | — |
| 2021-04-01 | $23.20 | $146.21 | 496,800 | — | — |
| 2021-03-31 | $22.10 | $139.28 | 883,600 | — | — |
| 2021-03-30 | $22.91 | $144.38 | 457,100 | — | — |
| 2021-03-29 | $22.78 | $143.56 | 604,900 | — | — |
| 2021-03-26 | $23.23 | $146.40 | 657,800 | — | — |
| 2021-03-25 | $22.82 | $143.82 | 380,300 | — | — |
| 2021-03-24 | $22.91 | $144.38 | 303,200 | — | — |
| 2021-03-23 | $22.93 | $144.51 | 332,500 | — | — |
| 2021-03-22 | $23.14 | $145.83 | 356,200 | — | — |
| 2021-03-19 | $23.36 | $147.22 | 1,463,000 | — | — |
| 2021-03-18 | $24.43 | $152.07 | 447,500 | — | — |
| 2021-03-17 | $24.56 | $152.88 | 351,800 | — | — |
| 2021-03-16 | $24.51 | $152.57 | 351,900 | — | — |
| 2021-03-15 | $24.82 | $154.50 | 433,200 | — | — |
| 2021-03-12 | $24.68 | $153.63 | 371,000 | — | — |
| 2021-03-11 | $23.94 | $149.02 | 352,400 | — | — |
| 2021-03-10 | $23.95 | $149.08 | 441,600 | — | — |
| 2021-03-09 | $23.72 | $147.65 | 312,000 | — | — |
| 2021-03-08 | $24.20 | $150.64 | 308,400 | — | — |
| 2021-03-05 | $23.35 | $145.35 | 363,000 | — | — |
| 2021-03-04 | $23.19 | $144.35 | 367,500 | — | — |
| 2021-03-03 | $23.40 | $145.66 | 609,200 | — | — |
| 2021-03-02 | $22.98 | $143.05 | 339,400 | — | — |
| 2021-03-01 | $22.89 | $142.49 | 371,600 | — | — |
| 2021-02-26 | $22.52 | $140.18 | 542,800 | — | — |
| 2021-02-25 | $23.12 | $143.92 | 255,200 | — | — |
| 2021-02-24 | $23.51 | $146.35 | 360,400 | — | — |
| 2021-02-23 | $23.43 | $145.85 | 468,900 | — | — |
| 2021-02-22 | $22.95 | $142.86 | 394,500 | — | — |
| 2021-02-19 | $22.26 | $138.56 | 332,900 | — | — |
| 2021-02-18 | $22.16 | $137.94 | 486,700 | — | — |
| 2021-02-17 | $22.56 | $140.43 | 410,900 | — | — |
| 2021-02-16 | $23.03 | $143.36 | 291,800 | — | — |
| 2021-02-12 | $23.24 | $144.66 | 728,900 | — | — |
| 2021-02-11 | $23.53 | $146.47 | 359,200 | — | — |
| 2021-02-10 | $23.45 | $145.97 | 276,000 | — | — |
| 2021-02-09 | $23.06 | $143.54 | 291,400 | — | — |
| 2021-02-08 | $23.05 | $143.48 | 433,200 | — | — |
| 2021-02-05 | $22.50 | $140.06 | 204,800 | — | — |
| 2021-02-04 | $22.29 | $138.75 | 329,800 | — | — |
| 2021-02-03 | $22.10 | $137.57 | 302,300 | — | — |
| 2021-02-02 | $22.12 | $137.69 | 370,100 | — | — |
| 2021-02-01 | $22.18 | $138.07 | 415,000 | — | — |
| 2021-01-29 | $21.94 | $136.57 | 381,700 | — | — |
| 2021-01-28 | $22.16 | $137.94 | 378,000 | — | — |
| 2021-01-27 | $22.11 | $137.63 | 365,500 | — | — |
| 2021-01-26 | $22.59 | $140.62 | 249,800 | — | — |
| 2021-01-25 | $22.67 | $141.12 | 462,200 | — | — |
| 2021-01-22 | $22.48 | $139.93 | 389,600 | — | — |
| 2021-01-21 | $22.24 | $138.44 | 482,600 | — | — |
| 2021-01-20 | $23.12 | $143.92 | 375,600 | — | — |
| 2021-01-19 | $22.94 | $142.80 | 545,700 | — | — |
| 2021-01-15 | $22.78 | $141.80 | 470,500 | — | — |
| 2021-01-14 | $22.64 | $140.93 | 660,000 | — | — |
| 2021-01-13 | $21.86 | $136.07 | 326,800 | — | — |
| 2021-01-12 | $21.47 | $133.65 | 357,000 | — | — |
| 2021-01-11 | $21.09 | $131.28 | 397,900 | — | — |
| 2021-01-08 | $21.13 | $131.53 | 312,800 | — | — |
| 2021-01-07 | $21.04 | $130.97 | 556,000 | — | — |
| 2021-01-06 | $21.82 | $135.83 | 929,400 | — | — |
| 2021-01-05 | $21.22 | $132.09 | 356,700 | — | — |
| 2021-01-04 | $21.27 | $132.40 | 561,800 | — | — |