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
- 1983-12-21 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 | $24.38 | $83.84 | 218,000 | — | — |
| 2021-12-30 | $24.29 | $83.53 | 227,400 | — | — |
| 2021-12-29 | $24.48 | $84.18 | 192,700 | — | — |
| 2021-12-28 | $24.47 | $84.15 | 195,900 | — | — |
| 2021-12-27 | $24.48 | $84.18 | 173,700 | — | — |
| 2021-12-23 | $24.19 | $83.18 | 148,100 | — | — |
| 2021-12-22 | $24.13 | $82.98 | 245,400 | — | — |
| 2021-12-21 | $23.86 | $82.05 | 355,600 | — | — |
| 2021-12-20 | $23.11 | $79.47 | 619,500 | — | — |
| 2021-12-17 | $24.19 | $83.18 | 2,154,300 | — | — |
| 2021-12-16 | $23.73 | $81.60 | 437,400 | — | — |
| 2021-12-15 | $23.32 | $80.19 | 954,400 | — | — |
| 2021-12-14 | $23.46 | $80.67 | 621,500 | — | — |
| 2021-12-13 | $23.27 | $80.02 | 347,000 | — | — |
| 2021-12-10 | $23.66 | $81.36 | 195,500 | — | — |
| 2021-12-09 | $23.64 | $81.29 | 188,500 | — | — |
| 2021-12-08 | $24.05 | $82.70 | 264,400 | — | — |
| 2021-12-07 | $23.95 | $82.36 | 269,300 | — | — |
| 2021-12-06 | $24.16 | $83.08 | 366,900 | — | — |
| 2021-12-03 | $23.20 | $79.78 | 299,000 | — | — |
| 2021-12-02 | $23.72 | $81.57 | 271,900 | — | — |
| 2021-12-01 | $22.89 | $78.71 | 277,700 | — | — |
| 2021-11-30 | $23.00 | $79.09 | 368,100 | — | — |
| 2021-11-29 | $23.52 | $80.09 | 326,100 | — | — |
| 2021-11-26 | $23.88 | $81.31 | 316,300 | — | — |
| 2021-11-24 | $25.21 | $85.84 | 126,400 | — | — |
| 2021-11-23 | $25.50 | $86.83 | 211,300 | — | — |
| 2021-11-22 | $25.27 | $86.05 | 247,200 | — | — |
| 2021-11-19 | $24.81 | $84.48 | 274,500 | — | — |
| 2021-11-18 | $24.96 | $84.99 | 222,200 | — | — |
| 2021-11-17 | $24.85 | $84.62 | 411,700 | — | — |
| 2021-11-16 | $25.28 | $86.08 | 193,200 | — | — |
| 2021-11-15 | $25.31 | $86.18 | 212,100 | — | — |
| 2021-11-12 | $25.31 | $86.18 | 155,200 | — | — |
| 2021-11-11 | $25.64 | $87.31 | 211,200 | — | — |
| 2021-11-10 | $25.79 | $87.82 | 307,800 | — | — |
| 2021-11-09 | $25.56 | $87.03 | 519,700 | — | — |
| 2021-11-08 | $25.61 | $87.21 | 389,700 | — | — |
| 2021-11-05 | $25.17 | $85.71 | 317,500 | — | — |
| 2021-11-04 | $24.44 | $83.22 | 350,500 | — | — |
| 2021-11-03 | $24.84 | $84.58 | 235,800 | — | — |
| 2021-11-02 | $24.15 | $82.23 | 173,900 | — | — |
| 2021-11-01 | $24.59 | $83.73 | 273,700 | — | — |
| 2021-10-29 | $23.78 | $80.97 | 236,700 | — | — |
| 2021-10-28 | $23.91 | $81.42 | 223,000 | — | — |
| 2021-10-27 | $23.65 | $80.53 | 277,900 | — | — |
| 2021-10-26 | $24.55 | $83.60 | 293,000 | — | — |
| 2021-10-25 | $24.84 | $84.58 | 283,400 | — | — |
| 2021-10-22 | $24.62 | $83.83 | 422,200 | — | — |
| 2021-10-21 | $24.01 | $81.76 | 313,000 | — | — |
| 2021-10-20 | $24.14 | $82.20 | 170,700 | — | — |
| 2021-10-19 | $23.56 | $80.22 | 139,800 | — | — |
| 2021-10-18 | $23.54 | $80.16 | 203,300 | — | — |
| 2021-10-15 | $23.57 | $80.26 | 351,500 | — | — |
| 2021-10-14 | $23.74 | $80.84 | 164,800 | — | — |
| 2021-10-13 | $23.33 | $79.44 | 177,200 | — | — |
| 2021-10-12 | $23.71 | $80.74 | 107,800 | — | — |
| 2021-10-11 | $23.72 | $80.77 | 142,600 | — | — |
| 2021-10-08 | $24.05 | $81.89 | 173,500 | — | — |
| 2021-10-07 | $23.99 | $81.69 | 289,000 | — | — |
| 2021-10-06 | $23.79 | $81.01 | 220,100 | — | — |
| 2021-10-05 | $23.93 | $81.48 | 413,700 | — | — |
| 2021-10-04 | $23.92 | $81.45 | 196,900 | — | — |
| 2021-10-01 | $23.81 | $81.08 | 367,500 | — | — |
| 2021-09-30 | $23.41 | $79.71 | 233,100 | — | — |
| 2021-09-29 | $23.62 | $80.43 | 210,600 | — | — |
| 2021-09-28 | $23.41 | $79.71 | 206,700 | — | — |
| 2021-09-27 | $23.72 | $80.77 | 297,900 | — | — |
| 2021-09-24 | $22.94 | $78.11 | 324,300 | — | — |
| 2021-09-23 | $22.67 | $77.19 | 369,500 | — | — |
| 2021-09-22 | $22.04 | $75.05 | 332,200 | — | — |
| 2021-09-21 | $21.61 | $73.58 | 414,200 | — | — |
| 2021-09-20 | $21.79 | $74.20 | 478,800 | — | — |
| 2021-09-17 | $22.62 | $77.02 | 1,915,700 | — | — |
| 2021-09-16 | $22.20 | $75.59 | 437,400 | — | — |
| 2021-09-15 | $22.36 | $76.14 | 522,700 | — | — |
| 2021-09-14 | $22.21 | $75.63 | 332,900 | — | — |
| 2021-09-13 | $22.68 | $77.23 | 355,800 | — | — |
| 2021-09-10 | $22.27 | $75.83 | 325,900 | — | — |
| 2021-09-09 | $22.75 | $77.47 | 367,200 | — | — |
| 2021-09-08 | $22.72 | $77.36 | 319,900 | — | — |
| 2021-09-07 | $23.22 | $79.07 | 273,200 | — | — |
| 2021-09-03 | $23.33 | $79.44 | 286,400 | — | — |
| 2021-09-02 | $23.39 | $79.65 | 310,500 | — | — |
| 2021-09-01 | $23.39 | $79.65 | 421,700 | — | — |
| 2021-08-31 | $23.51 | $80.05 | 325,200 | — | — |
| 2021-08-30 | $23.48 | $79.17 | 333,300 | — | — |
| 2021-08-27 | $24.06 | $81.12 | 302,500 | — | — |
| 2021-08-26 | $23.37 | $78.80 | 282,900 | — | — |
| 2021-08-25 | $23.71 | $79.94 | 379,300 | — | — |
| 2021-08-24 | $23.64 | $79.71 | 205,400 | — | — |
| 2021-08-23 | $23.51 | $79.27 | 256,700 | — | — |
| 2021-08-20 | $23.38 | $78.83 | 312,200 | — | — |
| 2021-08-19 | $22.94 | $77.35 | 290,700 | — | — |
| 2021-08-18 | $23.11 | $77.92 | 248,500 | — | — |
| 2021-08-17 | $23.27 | $78.46 | 317,300 | — | — |
| 2021-08-16 | $23.39 | $78.87 | 192,900 | — | — |
| 2021-08-13 | $23.49 | $79.20 | 151,800 | — | — |
| 2021-08-12 | $23.51 | $79.27 | 227,000 | — | — |
| 2021-08-11 | $23.67 | $79.81 | 322,800 | — | — |
| 2021-08-10 | $23.43 | $79.00 | 237,900 | — | — |
| 2021-08-09 | $23.18 | $78.16 | 288,100 | — | — |
| 2021-08-06 | $23.31 | $78.60 | 465,200 | — | — |
| 2021-08-05 | $22.82 | $76.94 | 271,300 | — | — |
| 2021-08-04 | $22.31 | $75.22 | 238,100 | — | — |
| 2021-08-03 | $22.63 | $76.30 | 384,000 | — | — |
| 2021-08-02 | $22.22 | $74.92 | 384,000 | — | — |
| 2021-07-30 | $22.50 | $75.86 | 419,100 | — | — |
| 2021-07-29 | $22.79 | $76.84 | 304,400 | — | — |
| 2021-07-28 | $22.59 | $76.17 | 312,700 | — | — |
| 2021-07-27 | $22.36 | $75.39 | 275,600 | — | — |
| 2021-07-26 | $22.26 | $75.06 | 228,300 | — | — |
| 2021-07-23 | $22.35 | $75.36 | 572,500 | — | — |
| 2021-07-22 | $21.69 | $73.13 | 209,900 | — | — |
| 2021-07-21 | $22.35 | $75.36 | 253,100 | — | — |
| 2021-07-20 | $21.92 | $73.91 | 412,500 | — | — |
| 2021-07-19 | $21.48 | $72.43 | 327,100 | — | — |
| 2021-07-16 | $22.34 | $75.33 | 280,800 | — | — |
| 2021-07-15 | $22.86 | $77.08 | 272,500 | — | — |
| 2021-07-14 | $22.57 | $76.10 | 304,500 | — | — |
| 2021-07-13 | $22.53 | $75.97 | 320,400 | — | — |
| 2021-07-12 | $23.30 | $78.56 | 397,000 | — | — |
| 2021-07-09 | $23.19 | $78.19 | 352,600 | — | — |
| 2021-07-08 | $22.28 | $75.12 | 508,800 | — | — |
| 2021-07-07 | $22.83 | $76.98 | 480,200 | — | — |
| 2021-07-06 | $23.15 | $78.06 | 955,500 | — | — |
| 2021-07-02 | $23.22 | $78.29 | 289,200 | — | — |
| 2021-07-01 | $23.79 | $80.21 | 344,900 | — | — |
| 2021-06-30 | $23.63 | $79.67 | 360,900 | — | — |
| 2021-06-29 | $23.68 | $79.84 | 175,300 | — | — |
| 2021-06-28 | $23.90 | $80.59 | 332,700 | — | — |
| 2021-06-25 | $24.90 | $83.96 | 832,000 | — | — |
| 2021-06-24 | $24.81 | $83.65 | 241,600 | — | — |
| 2021-06-23 | $24.19 | $81.56 | 462,500 | — | — |
| 2021-06-22 | $24.39 | $82.24 | 284,300 | — | — |
| 2021-06-21 | $24.54 | $82.74 | 345,100 | — | — |
| 2021-06-18 | $23.59 | $79.54 | 842,100 | — | — |
| 2021-06-17 | $24.49 | $82.57 | 509,900 | — | — |
| 2021-06-16 | $26.00 | $87.67 | 335,700 | — | — |
| 2021-06-15 | $25.48 | $85.91 | 407,200 | — | — |
| 2021-06-14 | $24.91 | $83.99 | 354,100 | — | — |
| 2021-06-11 | $25.32 | $85.37 | 288,700 | — | — |
| 2021-06-10 | $25.18 | $84.90 | 461,600 | — | — |
| 2021-06-09 | $25.40 | $85.64 | 419,600 | — | — |
| 2021-06-08 | $25.73 | $86.76 | 329,100 | — | — |
| 2021-06-07 | $25.70 | $86.65 | 237,000 | — | — |
| 2021-06-04 | $25.62 | $86.38 | 227,300 | — | — |
| 2021-06-03 | $25.58 | $86.25 | 264,300 | — | — |
| 2021-06-02 | $25.48 | $85.91 | 340,900 | — | — |
| 2021-06-01 | $25.60 | $86.32 | 450,100 | — | — |
| 2021-05-28 | $25.47 | $85.88 | 231,900 | — | — |
| 2021-05-27 | $25.55 | $85.37 | 359,900 | — | — |
| 2021-05-26 | $25.02 | $83.60 | 237,600 | — | — |
| 2021-05-25 | $24.59 | $82.17 | 464,600 | — | — |
| 2021-05-24 | $25.40 | $84.87 | 322,900 | — | — |
| 2021-05-21 | $26.02 | $86.94 | 205,200 | — | — |
| 2021-05-20 | $25.55 | $85.37 | 289,200 | — | — |
| 2021-05-19 | $25.42 | $84.94 | 500,000 | — | — |
| 2021-05-18 | $25.26 | $84.40 | 175,500 | — | — |
| 2021-05-17 | $25.77 | $86.11 | 171,400 | — | — |
| 2021-05-14 | $25.63 | $85.64 | 251,500 | — | — |
| 2021-05-13 | $25.46 | $85.07 | 314,500 | — | — |
| 2021-05-12 | $24.47 | $81.76 | 363,800 | — | — |
| 2021-05-11 | $24.78 | $82.80 | 248,500 | — | — |
| 2021-05-10 | $24.97 | $83.44 | 461,200 | — | — |
| 2021-05-07 | $25.31 | $84.57 | 157,800 | — | — |
| 2021-05-06 | $25.45 | $85.04 | 200,900 | — | — |
| 2021-05-05 | $25.10 | $83.87 | 182,000 | — | — |
| 2021-05-04 | $25.10 | $83.87 | 272,100 | — | — |
| 2021-05-03 | $25.03 | $83.64 | 535,300 | — | — |
| 2021-04-30 | $24.51 | $81.90 | 459,300 | — | — |
| 2021-04-29 | $24.90 | $83.20 | 274,900 | — | — |
| 2021-04-28 | $24.75 | $82.70 | 235,200 | — | — |
| 2021-04-27 | $24.66 | $82.40 | 255,400 | — | — |
| 2021-04-26 | $24.54 | $82.00 | 286,600 | — | — |
| 2021-04-23 | $24.97 | $83.44 | 506,800 | — | — |
| 2021-04-22 | $23.65 | $79.02 | 261,100 | — | — |
| 2021-04-21 | $23.98 | $80.13 | 254,800 | — | — |
| 2021-04-20 | $23.35 | $78.02 | 316,800 | — | — |
| 2021-04-19 | $24.29 | $81.16 | 182,700 | — | — |
| 2021-04-16 | $24.53 | $81.96 | 221,900 | — | — |
| 2021-04-15 | $24.46 | $81.73 | 190,500 | — | — |
| 2021-04-14 | $24.48 | $81.80 | 157,500 | — | — |
| 2021-04-13 | $24.18 | $80.80 | 292,800 | — | — |
| 2021-04-12 | $24.94 | $83.33 | 421,500 | — | — |
| 2021-04-09 | $24.68 | $82.47 | 287,600 | — | — |
| 2021-04-08 | $24.31 | $81.23 | 419,700 | — | — |
| 2021-04-07 | $24.16 | $80.73 | 430,500 | — | — |
| 2021-04-06 | $24.22 | $80.93 | 354,000 | — | — |
| 2021-04-05 | $24.30 | $81.20 | 432,200 | — | — |
| 2021-04-01 | $23.94 | $79.99 | 281,600 | — | — |
| 2021-03-31 | $24.00 | $80.19 | 485,800 | — | — |
| 2021-03-30 | $24.35 | $81.36 | 487,700 | — | — |
| 2021-03-29 | $23.90 | $79.86 | 325,800 | — | — |
| 2021-03-26 | $24.89 | $83.17 | 319,100 | — | — |
| 2021-03-25 | $23.94 | $79.99 | 371,700 | — | — |
| 2021-03-24 | $23.26 | $77.72 | 390,600 | — | — |
| 2021-03-23 | $23.27 | $77.75 | 404,200 | — | — |
| 2021-03-22 | $24.14 | $80.66 | 433,900 | — | — |
| 2021-03-19 | $25.16 | $84.07 | 1,786,200 | — | — |
| 2021-03-18 | $25.04 | $83.67 | 354,900 | — | — |
| 2021-03-17 | $24.88 | $83.13 | 297,300 | — | — |
| 2021-03-16 | $24.85 | $83.03 | 321,000 | — | — |
| 2021-03-15 | $25.53 | $85.31 | 382,800 | — | — |
| 2021-03-12 | $26.40 | $88.21 | 466,700 | — | — |
| 2021-03-11 | $25.49 | $85.17 | 337,600 | — | — |
| 2021-03-10 | $25.13 | $83.97 | 418,600 | — | — |
| 2021-03-09 | $24.63 | $82.30 | 539,900 | — | — |
| 2021-03-08 | $25.29 | $84.50 | 430,000 | — | — |
| 2021-03-05 | $24.06 | $80.39 | 437,400 | — | — |
| 2021-03-04 | $23.02 | $76.92 | 629,800 | — | — |
| 2021-03-03 | $22.71 | $75.88 | 852,500 | — | — |
| 2021-03-02 | $22.67 | $75.75 | 220,800 | — | — |
| 2021-03-01 | $22.99 | $76.82 | 297,200 | — | — |
| 2021-02-26 | $22.43 | $74.95 | 443,700 | — | — |
| 2021-02-25 | $23.20 | $76.75 | 391,500 | — | — |
| 2021-02-24 | $23.69 | $78.37 | 422,300 | — | — |
| 2021-02-23 | $23.19 | $76.72 | 427,000 | — | — |
| 2021-02-22 | $22.71 | $75.13 | 384,000 | — | — |
| 2021-02-19 | $21.97 | $72.68 | 367,200 | — | — |
| 2021-02-18 | $21.43 | $70.90 | 313,700 | — | — |
| 2021-02-17 | $21.51 | $71.16 | 354,900 | — | — |
| 2021-02-16 | $21.65 | $71.62 | 441,900 | — | — |
| 2021-02-12 | $21.52 | $71.19 | 315,700 | — | — |
| 2021-02-11 | $21.48 | $71.06 | 335,100 | — | — |
| 2021-02-10 | $21.67 | $71.69 | 314,800 | — | — |
| 2021-02-09 | $21.79 | $72.09 | 386,100 | — | — |
| 2021-02-08 | $21.29 | $70.43 | 336,000 | — | — |
| 2021-02-05 | $20.65 | $68.32 | 275,800 | — | — |
| 2021-02-04 | $20.63 | $68.25 | 310,900 | — | — |
| 2021-02-03 | $19.82 | $65.57 | 452,100 | — | — |
| 2021-02-02 | $19.92 | $65.90 | 364,700 | — | — |
| 2021-02-01 | $19.48 | $64.45 | 451,100 | — | — |
| 2021-01-29 | $18.32 | $60.61 | 518,900 | — | — |
| 2021-01-28 | $19.31 | $63.88 | 515,100 | — | — |
| 2021-01-27 | $19.07 | $63.09 | 392,700 | — | — |
| 2021-01-26 | $19.99 | $66.13 | 222,200 | — | — |
| 2021-01-25 | $20.39 | $67.46 | 285,600 | — | — |
| 2021-01-22 | $20.78 | $68.75 | 484,500 | — | — |
| 2021-01-21 | $19.99 | $66.13 | 348,600 | — | — |
| 2021-01-20 | $20.45 | $67.65 | 363,300 | — | — |
| 2021-01-19 | $20.51 | $67.85 | 368,100 | — | — |
| 2021-01-15 | $20.33 | $67.26 | 485,000 | — | — |
| 2021-01-14 | $20.36 | $67.36 | 537,100 | — | — |
| 2021-01-13 | $19.74 | $65.31 | 322,700 | — | — |
| 2021-01-12 | $20.13 | $66.60 | 331,700 | — | — |
| 2021-01-11 | $20.06 | $66.36 | 322,200 | — | — |
| 2021-01-08 | $19.74 | $65.31 | 383,600 | — | — |
| 2021-01-07 | $20.23 | $66.93 | 394,600 | — | — |
| 2021-01-06 | $20.04 | $66.30 | 1,032,200 | — | — |
| 2021-01-05 | $18.02 | $59.62 | 492,000 | — | — |
| 2021-01-04 | $17.62 | $58.29 | 545,700 | — | — |