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 | $25.07 | $70.31 | 800 | — | — |
| 2021-12-30 | $25.18 | $70.62 | 8,000 | — | — |
| 2021-12-29 | $24.75 | $69.41 | 1,600 | — | — |
| 2021-12-28 | $24.80 | $69.55 | 3,400 | — | — |
| 2021-12-27 | $24.90 | $69.84 | 4,200 | — | — |
| 2021-12-23 | $24.75 | $69.41 | 13,900 | — | — |
| 2021-12-22 | $25.23 | $70.76 | 5,900 | — | — |
| 2021-12-21 | $25.20 | $70.68 | 12,100 | — | — |
| 2021-12-20 | $25.38 | $71.18 | 1,900 | — | — |
| 2021-12-17 | $24.87 | $69.75 | 10,100 | — | — |
| 2021-12-16 | $25.20 | $70.68 | 16,600 | — | — |
| 2021-12-15 | $25.38 | $71.18 | 6,000 | — | — |
| 2021-12-14 | $25.30 | $70.96 | 11,700 | — | — |
| 2021-12-13 | $25.72 | $72.14 | 35,700 | — | — |
| 2021-12-10 | $26.32 | $73.82 | 8,800 | — | — |
| 2021-12-09 | $25.58 | $71.74 | 2,000 | — | — |
| 2021-12-08 | $26.29 | $73.73 | 20,100 | — | — |
| 2021-12-07 | $25.39 | $71.21 | 2,200 | — | — |
| 2021-12-06 | $25.05 | $70.26 | 7,400 | — | — |
| 2021-12-03 | $24.97 | $70.03 | 15,400 | — | — |
| 2021-12-02 | $24.40 | $68.43 | 16,500 | — | — |
| 2021-12-01 | $24.90 | $69.84 | 10,700 | — | — |
| 2021-11-30 | $25.11 | $70.42 | 22,700 | — | — |
| 2021-11-29 | $24.92 | $69.89 | 28,500 | — | — |
| 2021-11-26 | $24.86 | $69.72 | 11,400 | — | — |
| 2021-11-24 | $25.19 | $70.65 | 13,500 | — | — |
| 2021-11-23 | $24.60 | $68.99 | 12,900 | — | — |
| 2021-11-22 | $24.43 | $68.52 | 5,100 | — | — |
| 2021-11-19 | $24.50 | $68.71 | 3,200 | — | — |
| 2021-11-18 | $24.57 | $68.91 | 13,400 | — | — |
| 2021-11-17 | $24.72 | $69.33 | 4,000 | — | — |
| 2021-11-16 | $25.25 | $70.82 | 4,900 | — | — |
| 2021-11-15 | $26.34 | $73.87 | 3,700 | — | — |
| 2021-11-12 | $25.61 | $71.83 | 5,000 | — | — |
| 2021-11-11 | $25.84 | $72.16 | 28,100 | — | — |
| 2021-11-10 | $24.38 | $68.09 | 12,000 | — | — |
| 2021-11-09 | $24.39 | $68.11 | 2,700 | — | — |
| 2021-11-08 | $24.56 | $68.59 | 2,900 | — | — |
| 2021-11-05 | $24.25 | $67.72 | 23,000 | — | — |
| 2021-11-04 | $24.69 | $68.95 | 5,200 | — | — |
| 2021-11-03 | $24.40 | $68.14 | 15,700 | — | — |
| 2021-11-02 | $24.24 | $67.69 | 2,400 | — | — |
| 2021-11-01 | $24.13 | $67.39 | 1,500 | — | — |
| 2021-10-29 | $24.03 | $67.11 | 2,000 | — | — |
| 2021-10-28 | $23.95 | $66.89 | 13,400 | — | — |
| 2021-10-27 | $23.95 | $66.89 | 15,500 | — | — |
| 2021-10-26 | $24.49 | $68.39 | 4,300 | — | — |
| 2021-10-25 | $24.43 | $68.23 | 13,700 | — | — |
| 2021-10-22 | $24.57 | $68.62 | 12,100 | — | — |
| 2021-10-21 | $24.44 | $68.25 | 11,600 | — | — |
| 2021-10-20 | $24.73 | $69.06 | 1,700 | — | — |
| 2021-10-19 | $24.99 | $69.79 | 1,500 | — | — |
| 2021-10-18 | $24.62 | $68.76 | 1,900 | — | — |
| 2021-10-15 | $24.80 | $69.26 | 9,800 | — | — |
| 2021-10-14 | $24.47 | $68.34 | 9,000 | — | — |
| 2021-10-13 | $24.40 | $68.14 | 2,000 | — | — |
| 2021-10-12 | $24.60 | $68.70 | 1,400 | — | — |
| 2021-10-11 | $24.50 | $68.42 | 2,300 | — | — |
| 2021-10-08 | $24.89 | $69.51 | 3,700 | — | — |
| 2021-10-07 | $24.74 | $69.09 | 5,700 | — | — |
| 2021-10-06 | $24.34 | $67.97 | 3,000 | — | — |
| 2021-10-05 | $25.21 | $70.40 | 1,000 | — | — |
| 2021-10-04 | $25.11 | $70.12 | 2,100 | — | — |
| 2021-10-01 | $25.14 | $70.21 | 9,200 | — | — |
| 2021-09-30 | $25.16 | $70.26 | 2,500 | — | — |
| 2021-09-29 | $24.96 | $69.71 | 1,000 | — | — |
| 2021-09-28 | $24.95 | $69.68 | 5,400 | — | — |
| 2021-09-27 | $25.00 | $69.82 | 5,900 | — | — |
| 2021-09-24 | $24.25 | $67.72 | 10,800 | — | — |
| 2021-09-23 | $24.48 | $68.37 | 8,800 | — | — |
| 2021-09-22 | $24.43 | $68.23 | 6,300 | — | — |
| 2021-09-21 | $24.30 | $67.86 | 3,300 | — | — |
| 2021-09-20 | $23.84 | $66.58 | 13,300 | — | — |
| 2021-09-17 | $24.50 | $68.42 | 7,700 | — | — |
| 2021-09-16 | $24.55 | $68.56 | 8,500 | — | — |
| 2021-09-15 | $24.98 | $69.76 | 6,600 | — | — |
| 2021-09-14 | $24.66 | $68.87 | 10,400 | — | — |
| 2021-09-13 | $25.52 | $71.27 | 10,300 | — | — |
| 2021-09-10 | $25.98 | $72.55 | 2,500 | — | — |
| 2021-09-09 | $26.39 | $73.70 | 17,000 | — | — |
| 2021-09-08 | $26.73 | $74.65 | 4,100 | — | — |
| 2021-09-07 | $27.10 | $75.68 | 27,400 | — | — |
| 2021-09-03 | $26.19 | $73.14 | 8,500 | — | — |
| 2021-09-02 | $26.93 | $75.21 | 6,500 | — | — |
| 2021-09-01 | $27.01 | $75.43 | 1,200 | — | — |
| 2021-08-31 | $27.21 | $75.99 | 3,300 | — | — |
| 2021-08-30 | $27.19 | $75.93 | 9,300 | — | — |
| 2021-08-27 | $27.06 | $75.57 | 16,900 | — | — |
| 2021-08-26 | $27.42 | $76.58 | 18,500 | — | — |
| 2021-08-25 | $27.98 | $78.14 | 10,500 | — | — |
| 2021-08-24 | $27.37 | $76.44 | 14,400 | — | — |
| 2021-08-23 | $26.70 | $74.56 | 10,900 | — | — |
| 2021-08-20 | $26.80 | $74.84 | 5,700 | — | — |
| 2021-08-19 | $26.74 | $74.68 | 16,500 | — | — |
| 2021-08-18 | $27.77 | $77.55 | 8,600 | — | — |
| 2021-08-17 | $27.60 | $77.08 | 17,300 | — | — |
| 2021-08-16 | $27.90 | $77.92 | 10,600 | — | — |
| 2021-08-13 | $27.25 | $76.10 | 68,100 | — | — |
| 2021-08-12 | $31.48 | $87.91 | 11,000 | — | — |
| 2021-08-11 | $30.79 | $85.68 | 8,900 | — | — |
| 2021-08-10 | $30.22 | $84.09 | 6,300 | — | — |
| 2021-08-09 | $30.41 | $84.62 | 10,100 | — | — |
| 2021-08-06 | $30.50 | $84.87 | 14,400 | — | — |
| 2021-08-05 | $30.45 | $84.73 | 18,700 | — | — |
| 2021-08-04 | $30.37 | $84.51 | 18,600 | — | — |
| 2021-08-03 | $30.14 | $83.87 | 26,100 | — | — |
| 2021-08-02 | $29.71 | $82.67 | 16,600 | — | — |
| 2021-07-30 | $29.36 | $81.70 | 7,500 | — | — |
| 2021-07-29 | $29.48 | $82.03 | 8,600 | — | — |
| 2021-07-28 | $29.54 | $82.20 | 2,600 | — | — |
| 2021-07-27 | $29.99 | $83.45 | 17,800 | — | — |
| 2021-07-26 | $29.03 | $80.78 | 9,000 | — | — |
| 2021-07-23 | $29.43 | $81.90 | 5,300 | — | — |
| 2021-07-22 | $29.41 | $81.84 | 5,100 | — | — |
| 2021-07-21 | $30.09 | $83.73 | 12,500 | — | — |
| 2021-07-20 | $29.96 | $83.37 | 20,100 | — | — |
| 2021-07-19 | $28.96 | $80.59 | 14,900 | — | — |
| 2021-07-16 | $29.21 | $81.28 | 5,700 | — | — |
| 2021-07-15 | $29.56 | $82.26 | 14,000 | — | — |
| 2021-07-14 | $29.07 | $80.89 | 8,600 | — | — |
| 2021-07-13 | $29.05 | $80.84 | 10,100 | — | — |
| 2021-07-12 | $29.95 | $83.34 | 9,100 | — | — |
| 2021-07-09 | $30.47 | $84.79 | 3,500 | — | — |
| 2021-07-08 | $30.19 | $84.01 | 14,500 | — | — |
| 2021-07-07 | $30.63 | $85.23 | 13,500 | — | — |
| 2021-07-06 | $30.84 | $85.82 | 28,300 | — | — |
| 2021-07-02 | $30.78 | $85.65 | 39,900 | — | — |
| 2021-07-01 | $31.14 | $86.65 | 44,200 | — | — |
| 2021-06-30 | $30.33 | $84.40 | 41,100 | — | — |
| 2021-06-29 | $30.60 | $85.15 | 30,300 | — | — |
| 2021-06-28 | $32.14 | $89.44 | 30,000 | — | — |
| 2021-06-25 | $31.33 | $87.18 | 695,300 | — | — |
| 2021-06-24 | $31.25 | $86.96 | 47,200 | — | — |
| 2021-06-23 | $31.18 | $86.77 | 32,900 | — | — |
| 2021-06-22 | $31.72 | $88.27 | 32,900 | — | — |
| 2021-06-21 | $31.81 | $88.52 | 30,500 | — | — |
| 2021-06-18 | $31.24 | $86.93 | 39,300 | — | — |
| 2021-06-17 | $32.69 | $90.97 | 26,600 | — | — |
| 2021-06-16 | $32.75 | $91.13 | 26,200 | — | — |
| 2021-06-15 | $33.39 | $92.91 | 18,300 | — | — |
| 2021-06-14 | $33.00 | $91.83 | 39,300 | — | — |
| 2021-06-11 | $33.28 | $92.61 | 12,000 | — | — |
| 2021-06-10 | $33.02 | $91.89 | 14,600 | — | — |
| 2021-06-09 | $33.46 | $93.11 | 15,800 | — | — |
| 2021-06-08 | $32.97 | $91.75 | 16,200 | — | — |
| 2021-06-07 | $32.59 | $90.69 | 27,900 | — | — |
| 2021-06-04 | $32.51 | $90.47 | 22,800 | — | — |
| 2021-06-03 | $33.59 | $93.47 | 18,900 | — | — |
| 2021-06-02 | $32.62 | $90.77 | 15,000 | — | — |
| 2021-06-01 | $32.64 | $90.83 | 10,600 | — | — |
| 2021-05-28 | $31.88 | $88.71 | 9,500 | — | — |
| 2021-05-27 | $32.41 | $90.19 | 16,400 | — | — |
| 2021-05-26 | $31.85 | $88.63 | 12,000 | — | — |
| 2021-05-25 | $31.57 | $87.85 | 13,600 | — | — |
| 2021-05-24 | $32.00 | $89.05 | 9,900 | — | — |
| 2021-05-21 | $32.45 | $90.30 | 11,500 | — | — |
| 2021-05-20 | $31.99 | $89.02 | 21,300 | — | — |
| 2021-05-19 | $31.12 | $86.60 | 16,700 | — | — |
| 2021-05-18 | $31.52 | $87.71 | 13,100 | — | — |
| 2021-05-17 | $31.46 | $87.54 | 13,000 | — | — |
| 2021-05-14 | $31.25 | $86.96 | 10,500 | — | — |
| 2021-05-13 | $31.13 | $86.63 | 21,900 | — | — |
| 2021-05-12 | $30.74 | $85.54 | 8,900 | — | — |
| 2021-05-11 | $31.53 | $87.74 | 13,900 | — | — |
| 2021-05-10 | $31.21 | $86.54 | 24,400 | — | — |
| 2021-05-07 | $30.14 | $83.58 | 38,300 | — | — |
| 2021-05-06 | $28.44 | $78.86 | 17,500 | — | — |
| 2021-05-05 | $28.81 | $79.89 | 19,800 | — | — |
| 2021-05-04 | $29.13 | $80.77 | 24,300 | — | — |
| 2021-05-03 | $28.89 | $80.11 | 34,000 | — | — |
| 2021-04-30 | $28.27 | $78.39 | 31,000 | — | — |
| 2021-04-29 | $29.98 | $83.13 | 44,500 | — | — |
| 2021-04-28 | $28.12 | $77.97 | 49,300 | — | — |
| 2021-04-27 | $24.80 | $68.77 | 21,500 | — | — |
| 2021-04-26 | $24.77 | $68.68 | 18,500 | — | — |
| 2021-04-23 | $24.90 | $69.05 | 12,700 | — | — |
| 2021-04-22 | $24.67 | $68.41 | 13,700 | — | — |
| 2021-04-21 | $25.04 | $69.43 | 13,700 | — | — |
| 2021-04-20 | $25.22 | $69.93 | 25,300 | — | — |
| 2021-04-19 | $24.60 | $68.21 | 15,300 | — | — |
| 2021-04-16 | $25.57 | $70.90 | 17,600 | — | — |
| 2021-04-15 | $26.17 | $72.57 | 11,400 | — | — |
| 2021-04-14 | $26.34 | $73.04 | 34,800 | — | — |
| 2021-04-13 | $26.04 | $72.21 | 9,800 | — | — |
| 2021-04-12 | $26.07 | $72.29 | 19,100 | — | — |
| 2021-04-09 | $25.76 | $71.43 | 15,900 | — | — |
| 2021-04-08 | $26.78 | $74.26 | 3,500 | — | — |
| 2021-04-07 | $26.88 | $74.54 | 19,000 | — | — |
| 2021-04-06 | $26.94 | $74.70 | 8,000 | — | — |
| 2021-04-05 | $27.00 | $74.87 | 12,400 | — | — |
| 2021-04-01 | $26.59 | $73.73 | 19,400 | — | — |
| 2021-03-31 | $26.80 | $74.31 | 76,700 | — | — |
| 2021-03-30 | $26.76 | $74.20 | 24,900 | — | — |
| 2021-03-29 | $26.75 | $74.18 | 18,600 | — | — |
| 2021-03-26 | $26.31 | $72.96 | 38,100 | — | — |
| 2021-03-25 | $24.75 | $68.63 | 16,100 | — | — |
| 2021-03-24 | $24.55 | $68.07 | 25,500 | — | — |
| 2021-03-23 | $25.46 | $70.60 | 20,300 | — | — |
| 2021-03-22 | $26.02 | $72.15 | 11,500 | — | — |
| 2021-03-19 | $27.42 | $76.03 | 39,300 | — | — |
| 2021-03-18 | $27.49 | $76.23 | 21,300 | — | — |
| 2021-03-17 | $27.36 | $75.87 | 14,400 | — | — |
| 2021-03-16 | $27.70 | $76.81 | 26,200 | — | — |
| 2021-03-15 | $26.49 | $73.45 | 11,200 | — | — |
| 2021-03-12 | $26.75 | $74.18 | 11,100 | — | — |
| 2021-03-11 | $26.92 | $74.65 | 8,000 | — | — |
| 2021-03-10 | $27.10 | $75.15 | 28,300 | — | — |
| 2021-03-09 | $26.92 | $74.65 | 10,400 | — | — |
| 2021-03-08 | $26.42 | $73.26 | 7,200 | — | — |
| 2021-03-05 | $26.98 | $74.81 | 16,000 | — | — |
| 2021-03-04 | $26.62 | $73.81 | 26,500 | — | — |
| 2021-03-03 | $26.00 | $72.10 | 15,900 | — | — |
| 2021-03-02 | $25.75 | $71.40 | 19,000 | — | — |
| 2021-03-01 | $26.19 | $72.62 | 14,300 | — | — |
| 2021-02-26 | $25.50 | $70.71 | 4,600 | — | — |
| 2021-02-25 | $25.92 | $71.57 | 10,400 | — | — |
| 2021-02-24 | $25.95 | $71.65 | 5,900 | — | — |
| 2021-02-23 | $25.54 | $70.52 | 8,000 | — | — |
| 2021-02-22 | $25.52 | $70.46 | 6,400 | — | — |
| 2021-02-19 | $25.90 | $71.51 | 7,000 | — | — |
| 2021-02-18 | $25.60 | $70.69 | 11,300 | — | — |
| 2021-02-17 | $25.79 | $71.21 | 7,800 | — | — |
| 2021-02-16 | $25.91 | $71.54 | 6,600 | — | — |
| 2021-02-12 | $26.30 | $72.62 | 8,300 | — | — |
| 2021-02-11 | $27.00 | $74.55 | 9,000 | — | — |
| 2021-02-10 | $27.33 | $75.46 | 18,200 | — | — |
| 2021-02-09 | $26.43 | $72.98 | 6,300 | — | — |
| 2021-02-08 | $26.96 | $74.44 | 45,000 | — | — |
| 2021-02-05 | $24.43 | $67.45 | 12,000 | — | — |
| 2021-02-04 | $25.25 | $69.72 | 14,200 | — | — |
| 2021-02-03 | $24.28 | $67.04 | 9,200 | — | — |
| 2021-02-02 | $23.95 | $66.13 | 9,500 | — | — |
| 2021-02-01 | $23.60 | $65.16 | 21,200 | — | — |
| 2021-01-29 | $23.54 | $65.00 | 11,200 | — | — |
| 2021-01-28 | $23.61 | $65.19 | 7,600 | — | — |
| 2021-01-27 | $23.52 | $64.94 | 19,100 | — | — |
| 2021-01-26 | $24.03 | $66.35 | 9,200 | — | — |
| 2021-01-25 | $24.60 | $67.92 | 15,000 | — | — |
| 2021-01-22 | $25.50 | $70.41 | 18,400 | — | — |
| 2021-01-21 | $24.55 | $67.79 | 22,100 | — | — |
| 2021-01-20 | $25.02 | $69.08 | 12,400 | — | — |
| 2021-01-19 | $24.91 | $68.78 | 11,100 | — | — |
| 2021-01-15 | $25.05 | $69.17 | 7,400 | — | — |
| 2021-01-14 | $25.63 | $70.77 | 11,500 | — | — |
| 2021-01-13 | $24.97 | $68.95 | 21,000 | — | — |
| 2021-01-12 | $24.01 | $66.30 | 13,000 | — | — |
| 2021-01-11 | $23.61 | $65.19 | 9,800 | — | — |
| 2021-01-08 | $23.87 | $65.91 | 21,900 | — | — |
| 2021-01-07 | $24.00 | $66.27 | 17,700 | — | — |
| 2021-01-06 | $24.15 | $66.68 | 14,800 | — | — |
| 2021-01-05 | $23.34 | $64.45 | 12,500 | — | — |
| 2021-01-04 | $22.91 | $63.26 | 12,800 | — | — |