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
- 1993-03-16 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 | $26.29 | $52.56 | 132,500 | — | — |
| 2021-12-30 | $26.16 | $52.30 | 197,900 | — | — |
| 2021-12-29 | $26.76 | $53.50 | 198,000 | — | — |
| 2021-12-28 | $26.24 | $52.46 | 250,800 | — | — |
| 2021-12-27 | $26.00 | $51.98 | 288,400 | — | — |
| 2021-12-23 | $25.45 | $50.88 | 171,700 | — | — |
| 2021-12-22 | $25.19 | $50.36 | 163,700 | — | — |
| 2021-12-21 | $24.82 | $49.62 | 229,100 | — | — |
| 2021-12-20 | $24.14 | $48.26 | 300,100 | — | — |
| 2021-12-17 | $24.99 | $49.96 | 609,000 | — | — |
| 2021-12-16 | $25.44 | $50.86 | 478,900 | — | — |
| 2021-12-15 | $25.89 | $51.76 | 373,400 | — | — |
| 2021-12-14 | $24.99 | $49.96 | 332,400 | — | — |
| 2021-12-13 | $24.76 | $49.50 | 268,000 | — | — |
| 2021-12-10 | $25.20 | $49.80 | 217,600 | — | — |
| 2021-12-09 | $24.92 | $49.24 | 271,300 | — | — |
| 2021-12-08 | $25.05 | $49.50 | 212,400 | — | — |
| 2021-12-07 | $24.50 | $48.41 | 310,900 | — | — |
| 2021-12-06 | $24.28 | $47.98 | 290,100 | — | — |
| 2021-12-03 | $23.49 | $46.42 | 256,500 | — | — |
| 2021-12-02 | $23.41 | $46.26 | 317,900 | — | — |
| 2021-12-01 | $22.49 | $44.44 | 368,000 | — | — |
| 2021-11-30 | $22.50 | $44.46 | 382,700 | — | — |
| 2021-11-29 | $22.73 | $44.92 | 326,300 | — | — |
| 2021-11-26 | $23.34 | $46.12 | 185,800 | — | — |
| 2021-11-24 | $23.88 | $47.19 | 216,800 | — | — |
| 2021-11-23 | $24.13 | $47.68 | 297,700 | — | — |
| 2021-11-22 | $24.42 | $48.26 | 270,100 | — | — |
| 2021-11-19 | $24.06 | $47.54 | 381,600 | — | — |
| 2021-11-18 | $24.72 | $48.85 | 254,700 | — | — |
| 2021-11-17 | $24.40 | $48.22 | 370,400 | — | — |
| 2021-11-16 | $25.49 | $50.37 | 242,800 | — | — |
| 2021-11-15 | $25.16 | $49.72 | 186,300 | — | — |
| 2021-11-12 | $24.92 | $49.24 | 322,800 | — | — |
| 2021-11-11 | $24.89 | $49.18 | 306,500 | — | — |
| 2021-11-10 | $24.68 | $48.77 | 301,300 | — | — |
| 2021-11-09 | $24.88 | $49.16 | 243,100 | — | — |
| 2021-11-08 | $24.81 | $49.03 | 235,800 | — | — |
| 2021-11-05 | $24.87 | $49.14 | 216,200 | — | — |
| 2021-11-04 | $24.28 | $47.98 | 233,700 | — | — |
| 2021-11-03 | $24.59 | $48.59 | 889,200 | — | — |
| 2021-11-02 | $24.35 | $48.12 | 256,000 | — | — |
| 2021-11-01 | $24.40 | $48.22 | 426,900 | — | — |
| 2021-10-29 | $23.21 | $45.86 | 392,200 | — | — |
| 2021-10-28 | $22.82 | $45.09 | 615,800 | — | — |
| 2021-10-27 | $22.95 | $45.35 | 277,600 | — | — |
| 2021-10-26 | $23.79 | $47.01 | 193,700 | — | — |
| 2021-10-25 | $24.57 | $48.55 | 152,900 | — | — |
| 2021-10-22 | $24.08 | $47.58 | 156,800 | — | — |
| 2021-10-21 | $24.22 | $47.86 | 130,100 | — | — |
| 2021-10-20 | $24.23 | $47.88 | 127,200 | — | — |
| 2021-10-19 | $24.02 | $47.47 | 249,800 | — | — |
| 2021-10-18 | $23.58 | $46.60 | 154,200 | — | — |
| 2021-10-15 | $23.32 | $46.08 | 212,900 | — | — |
| 2021-10-14 | $23.50 | $46.44 | 271,800 | — | — |
| 2021-10-13 | $23.63 | $46.69 | 125,800 | — | — |
| 2021-10-12 | $24.11 | $47.64 | 142,700 | — | — |
| 2021-10-11 | $24.17 | $47.76 | 175,600 | — | — |
| 2021-10-08 | $24.04 | $47.50 | 117,900 | — | — |
| 2021-10-07 | $24.39 | $48.20 | 220,600 | — | — |
| 2021-10-06 | $23.97 | $47.37 | 183,800 | — | — |
| 2021-10-05 | $24.27 | $47.96 | 210,500 | — | — |
| 2021-10-04 | $24.02 | $47.47 | 269,800 | — | — |
| 2021-10-01 | $23.90 | $47.23 | 262,900 | — | — |
| 2021-09-30 | $23.70 | $46.83 | 404,800 | — | — |
| 2021-09-29 | $25.38 | $50.15 | 178,100 | — | — |
| 2021-09-28 | $25.65 | $50.69 | 153,800 | — | — |
| 2021-09-27 | $25.74 | $50.86 | 231,900 | — | — |
| 2021-09-24 | $24.73 | $48.87 | 123,200 | — | — |
| 2021-09-23 | $24.44 | $48.30 | 269,800 | — | — |
| 2021-09-22 | $24.19 | $47.80 | 339,600 | — | — |
| 2021-09-21 | $23.98 | $47.39 | 345,300 | — | — |
| 2021-09-20 | $24.17 | $47.76 | 182,800 | — | — |
| 2021-09-17 | $24.35 | $48.12 | 424,300 | — | — |
| 2021-09-16 | $24.34 | $48.10 | 368,000 | — | — |
| 2021-09-15 | $24.99 | $49.38 | 519,900 | — | — |
| 2021-09-14 | $23.89 | $47.21 | 239,100 | — | — |
| 2021-09-13 | $23.97 | $47.37 | 198,400 | — | — |
| 2021-09-10 | $23.80 | $47.03 | 210,600 | — | — |
| 2021-09-09 | $23.64 | $46.71 | 266,200 | — | — |
| 2021-09-08 | $23.15 | $45.75 | 160,500 | — | — |
| 2021-09-07 | $23.40 | $46.24 | 191,900 | — | — |
| 2021-09-03 | $23.86 | $47.15 | 215,200 | — | — |
| 2021-09-02 | $23.88 | $47.19 | 167,000 | — | — |
| 2021-09-01 | $24.21 | $47.84 | 153,100 | — | — |
| 2021-08-31 | $24.02 | $47.47 | 220,700 | — | — |
| 2021-08-30 | $24.22 | $47.86 | 184,800 | — | — |
| 2021-08-27 | $24.42 | $48.26 | 301,100 | — | — |
| 2021-08-26 | $23.80 | $47.03 | 479,400 | — | — |
| 2021-08-25 | $24.34 | $48.10 | 148,900 | — | — |
| 2021-08-24 | $24.60 | $48.61 | 230,200 | — | — |
| 2021-08-23 | $24.08 | $47.58 | 211,500 | — | — |
| 2021-08-20 | $24.08 | $47.58 | 289,200 | — | — |
| 2021-08-19 | $23.85 | $47.13 | 581,300 | — | — |
| 2021-08-18 | $23.63 | $46.69 | 251,600 | — | — |
| 2021-08-17 | $23.85 | $47.13 | 411,700 | — | — |
| 2021-08-16 | $25.08 | $49.56 | 283,100 | — | — |
| 2021-08-13 | $26.30 | $49.99 | 367,000 | — | — |
| 2021-08-12 | $26.60 | $50.56 | 281,000 | — | — |
| 2021-08-11 | $26.48 | $50.34 | 403,300 | — | — |
| 2021-08-10 | $25.26 | $48.02 | 700,900 | — | — |
| 2021-08-09 | $23.86 | $45.36 | 381,900 | — | — |
| 2021-08-06 | $23.80 | $45.24 | 383,200 | — | — |
| 2021-08-05 | $23.79 | $45.22 | 402,400 | — | — |
| 2021-08-04 | $23.30 | $44.29 | 416,600 | — | — |
| 2021-08-03 | $23.61 | $44.88 | 327,500 | — | — |
| 2021-08-02 | $23.73 | $45.11 | 282,500 | — | — |
| 2021-07-30 | $23.77 | $45.19 | 342,600 | — | — |
| 2021-07-29 | $24.16 | $45.93 | 289,400 | — | — |
| 2021-07-28 | $24.04 | $45.70 | 441,200 | — | — |
| 2021-07-27 | $24.51 | $46.59 | 175,300 | — | — |
| 2021-07-26 | $25.03 | $47.58 | 235,600 | — | — |
| 2021-07-23 | $25.26 | $48.02 | 576,100 | — | — |
| 2021-07-22 | $23.78 | $45.20 | 225,800 | — | — |
| 2021-07-21 | $24.97 | $47.47 | 185,900 | — | — |
| 2021-07-20 | $24.81 | $47.16 | 232,700 | — | — |
| 2021-07-19 | $24.27 | $46.14 | 333,200 | — | — |
| 2021-07-16 | $24.90 | $47.33 | 278,900 | — | — |
| 2021-07-15 | $25.92 | $49.27 | 190,700 | — | — |
| 2021-07-14 | $26.03 | $49.48 | 176,300 | — | — |
| 2021-07-13 | $26.13 | $49.67 | 257,800 | — | — |
| 2021-07-12 | $26.60 | $50.56 | 185,200 | — | — |
| 2021-07-09 | $26.51 | $50.39 | 165,400 | — | — |
| 2021-07-08 | $25.73 | $48.91 | 253,300 | — | — |
| 2021-07-07 | $26.21 | $49.82 | 142,500 | — | — |
| 2021-07-06 | $26.38 | $50.15 | 308,500 | — | — |
| 2021-07-02 | $27.12 | $51.55 | 158,300 | — | — |
| 2021-07-01 | $27.82 | $52.88 | 188,800 | — | — |
| 2021-06-30 | $27.60 | $52.47 | 222,300 | — | — |
| 2021-06-29 | $27.03 | $51.38 | 207,400 | — | — |
| 2021-06-28 | $27.14 | $51.59 | 228,600 | — | — |
| 2021-06-25 | $27.39 | $52.07 | 516,000 | — | — |
| 2021-06-24 | $27.63 | $52.52 | 347,200 | — | — |
| 2021-06-23 | $27.29 | $51.88 | 398,600 | — | — |
| 2021-06-22 | $26.75 | $50.85 | 234,900 | — | — |
| 2021-06-21 | $26.94 | $51.21 | 390,800 | — | — |
| 2021-06-18 | $25.98 | $49.39 | 682,700 | — | — |
| 2021-06-17 | $27.13 | $51.57 | 516,400 | — | — |
| 2021-06-16 | $28.69 | $54.54 | 401,100 | — | — |
| 2021-06-15 | $29.61 | $56.29 | 262,200 | — | — |
| 2021-06-14 | $29.77 | $56.59 | 375,900 | — | — |
| 2021-06-11 | $31.08 | $59.08 | 355,700 | — | — |
| 2021-06-10 | $30.19 | $57.39 | 286,400 | — | — |
| 2021-06-09 | $30.35 | $57.69 | 191,300 | — | — |
| 2021-06-08 | $30.66 | $58.28 | 276,100 | — | — |
| 2021-06-07 | $30.71 | $58.38 | 415,600 | — | — |
| 2021-06-04 | $29.76 | $56.57 | 244,500 | — | — |
| 2021-06-03 | $29.43 | $55.94 | 278,100 | — | — |
| 2021-06-02 | $29.56 | $56.19 | 245,700 | — | — |
| 2021-06-01 | $29.81 | $56.67 | 404,100 | — | — |
| 2021-05-28 | $28.87 | $54.88 | 269,300 | — | — |
| 2021-05-27 | $29.39 | $55.87 | 809,900 | — | — |
| 2021-05-26 | $28.96 | $55.05 | 823,300 | — | — |
| 2021-05-25 | $27.43 | $52.14 | 248,600 | — | — |
| 2021-05-24 | $27.72 | $52.69 | 469,400 | — | — |
| 2021-05-21 | $28.07 | $53.36 | 421,900 | — | — |
| 2021-05-20 | $28.00 | $53.23 | 255,700 | — | — |
| 2021-05-19 | $28.03 | $53.28 | 767,900 | — | — |
| 2021-05-18 | $28.69 | $54.54 | 407,500 | — | — |
| 2021-05-17 | $29.92 | $56.88 | 304,800 | — | — |
| 2021-05-14 | $29.75 | $56.55 | 332,600 | — | — |
| 2021-05-13 | $29.19 | $55.49 | 319,000 | — | — |
| 2021-05-12 | $28.22 | $53.64 | 401,300 | — | — |
| 2021-05-11 | $29.74 | $56.53 | 542,800 | — | — |
| 2021-05-10 | $31.39 | $59.67 | 664,700 | — | — |
| 2021-05-07 | $31.99 | $58.91 | 824,600 | — | — |
| 2021-05-06 | $31.10 | $57.27 | 300,200 | — | — |
| 2021-05-05 | $30.81 | $56.74 | 363,400 | — | — |
| 2021-05-04 | $31.02 | $57.12 | 565,000 | — | — |
| 2021-05-03 | $30.56 | $56.28 | 655,700 | — | — |
| 2021-04-30 | $28.71 | $52.87 | 799,200 | — | — |
| 2021-04-29 | $30.94 | $56.98 | 397,800 | — | — |
| 2021-04-28 | $31.49 | $57.99 | 953,000 | — | — |
| 2021-04-27 | $28.92 | $53.26 | 370,600 | — | — |
| 2021-04-26 | $28.76 | $52.96 | 400,100 | — | — |
| 2021-04-23 | $28.81 | $53.05 | 393,600 | — | — |
| 2021-04-22 | $28.63 | $52.72 | 358,700 | — | — |
| 2021-04-21 | $28.74 | $52.93 | 363,100 | — | — |
| 2021-04-20 | $28.28 | $52.08 | 304,500 | — | — |
| 2021-04-19 | $28.85 | $53.13 | 322,900 | — | — |
| 2021-04-16 | $29.18 | $53.74 | 575,600 | — | — |
| 2021-04-15 | $28.47 | $52.43 | 496,600 | — | — |
| 2021-04-14 | $27.57 | $50.77 | 183,200 | — | — |
| 2021-04-13 | $27.47 | $50.59 | 219,300 | — | — |
| 2021-04-12 | $27.77 | $51.14 | 210,000 | — | — |
| 2021-04-09 | $27.75 | $51.10 | 223,900 | — | — |
| 2021-04-08 | $27.27 | $50.22 | 298,300 | — | — |
| 2021-04-07 | $27.73 | $51.07 | 376,300 | — | — |
| 2021-04-06 | $28.90 | $52.76 | 416,100 | — | — |
| 2021-04-05 | $28.50 | $52.03 | 277,400 | — | — |
| 2021-04-01 | $27.96 | $51.04 | 209,500 | — | — |
| 2021-03-31 | $27.61 | $50.40 | 289,600 | — | — |
| 2021-03-30 | $27.56 | $50.31 | 242,900 | — | — |
| 2021-03-29 | $27.22 | $49.69 | 396,200 | — | — |
| 2021-03-26 | $27.69 | $50.55 | 324,900 | — | — |
| 2021-03-25 | $27.39 | $50.00 | 305,700 | — | — |
| 2021-03-24 | $26.58 | $48.52 | 346,800 | — | — |
| 2021-03-23 | $27.71 | $50.59 | 514,100 | — | — |
| 2021-03-22 | $28.31 | $51.68 | 292,500 | — | — |
| 2021-03-19 | $28.63 | $52.27 | 592,600 | — | — |
| 2021-03-18 | $29.02 | $52.98 | 410,000 | — | — |
| 2021-03-17 | $28.59 | $52.19 | 207,300 | — | — |
| 2021-03-16 | $28.36 | $51.77 | 200,600 | — | — |
| 2021-03-15 | $28.79 | $52.56 | 242,900 | — | — |
| 2021-03-12 | $28.75 | $52.49 | 312,400 | — | — |
| 2021-03-11 | $27.97 | $51.06 | 170,600 | — | — |
| 2021-03-10 | $27.78 | $50.71 | 250,700 | — | — |
| 2021-03-09 | $26.44 | $48.27 | 237,300 | — | — |
| 2021-03-08 | $27.07 | $49.42 | 348,900 | — | — |
| 2021-03-05 | $25.46 | $46.48 | 323,900 | — | — |
| 2021-03-04 | $24.86 | $45.38 | 404,500 | — | — |
| 2021-03-03 | $25.96 | $47.39 | 168,500 | — | — |
| 2021-03-02 | $26.22 | $47.87 | 236,700 | — | — |
| 2021-03-01 | $26.14 | $47.72 | 389,300 | — | — |
| 2021-02-26 | $25.62 | $46.77 | 334,000 | — | — |
| 2021-02-25 | $25.11 | $45.84 | 255,300 | — | — |
| 2021-02-24 | $25.65 | $46.83 | 221,000 | — | — |
| 2021-02-23 | $24.93 | $45.51 | 302,400 | — | — |
| 2021-02-22 | $25.11 | $45.84 | 270,400 | — | — |
| 2021-02-19 | $25.00 | $45.64 | 256,000 | — | — |
| 2021-02-18 | $24.23 | $44.23 | 284,700 | — | — |
| 2021-02-17 | $24.23 | $44.23 | 319,100 | — | — |
| 2021-02-16 | $23.83 | $43.50 | 239,800 | — | — |
| 2021-02-12 | $24.04 | $43.89 | 353,200 | — | — |
| 2021-02-11 | $24.38 | $44.51 | 300,900 | — | — |
| 2021-02-10 | $24.61 | $44.93 | 370,800 | — | — |
| 2021-02-09 | $25.20 | $46.00 | 294,200 | — | — |
| 2021-02-08 | $25.91 | $47.30 | 498,600 | — | — |
| 2021-02-05 | $24.82 | $45.31 | 333,500 | — | — |
| 2021-02-04 | $24.50 | $44.73 | 227,100 | — | — |
| 2021-02-03 | $24.33 | $44.42 | 326,300 | — | — |
| 2021-02-02 | $24.29 | $44.34 | 553,700 | — | — |
| 2021-02-01 | $23.69 | $43.25 | 458,600 | — | — |
| 2021-01-29 | $23.65 | $43.18 | 747,100 | — | — |
| 2021-01-28 | $24.33 | $44.42 | 477,100 | — | — |
| 2021-01-27 | $24.48 | $44.69 | 412,200 | — | — |
| 2021-01-26 | $24.48 | $44.69 | 309,300 | — | — |
| 2021-01-25 | $24.06 | $43.92 | 413,000 | — | — |
| 2021-01-22 | $24.25 | $44.27 | 282,000 | — | — |
| 2021-01-21 | $23.76 | $43.38 | 230,100 | — | — |
| 2021-01-20 | $23.80 | $43.45 | 231,000 | — | — |
| 2021-01-19 | $23.66 | $43.19 | 357,800 | — | — |
| 2021-01-15 | $22.91 | $41.82 | 277,600 | — | — |
| 2021-01-14 | $23.37 | $42.66 | 557,400 | — | — |
| 2021-01-13 | $21.93 | $40.04 | 214,500 | — | — |
| 2021-01-12 | $22.33 | $40.77 | 240,100 | — | — |
| 2021-01-11 | $22.05 | $40.25 | 241,900 | — | — |
| 2021-01-08 | $21.41 | $39.09 | 253,100 | — | — |
| 2021-01-07 | $21.75 | $39.71 | 255,200 | — | — |
| 2021-01-06 | $21.84 | $39.87 | 460,900 | — | — |
| 2021-01-05 | $20.89 | $37.68 | 341,700 | — | — |
| 2021-01-04 | $20.34 | $36.69 | 225,500 | — | — |