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 | $27.47 | $73.82 | 608,800 | — | — |
| 2021-12-30 | $27.42 | $73.68 | 533,700 | — | — |
| 2021-12-29 | $27.44 | $73.74 | 631,600 | — | — |
| 2021-12-28 | $27.43 | $73.71 | 646,100 | — | — |
| 2021-12-27 | $27.12 | $72.88 | 471,500 | — | — |
| 2021-12-23 | $26.89 | $72.26 | 593,200 | — | — |
| 2021-12-22 | $27.06 | $72.72 | 717,900 | — | — |
| 2021-12-21 | $27.06 | $72.72 | 938,500 | — | — |
| 2021-12-20 | $27.06 | $72.72 | 929,200 | — | — |
| 2021-12-17 | $27.08 | $72.77 | 4,195,600 | — | — |
| 2021-12-16 | $27.24 | $73.20 | 1,098,500 | — | — |
| 2021-12-15 | $26.70 | $71.75 | 1,315,300 | — | — |
| 2021-12-14 | $26.37 | $70.86 | 1,196,200 | — | — |
| 2021-12-13 | $26.34 | $70.78 | 1,170,700 | — | — |
| 2021-12-10 | $25.92 | $69.65 | 1,073,000 | — | — |
| 2021-12-09 | $25.74 | $69.17 | 1,001,400 | — | — |
| 2021-12-08 | $26.00 | $69.87 | 881,400 | — | — |
| 2021-12-07 | $25.90 | $69.60 | 1,295,100 | — | — |
| 2021-12-06 | $25.68 | $69.01 | 1,021,900 | — | — |
| 2021-12-03 | $25.74 | $69.17 | 877,500 | — | — |
| 2021-12-02 | $25.46 | $68.42 | 1,234,700 | — | — |
| 2021-12-01 | $25.65 | $68.36 | 1,559,100 | — | — |
| 2021-11-30 | $25.82 | $68.82 | 1,490,900 | — | — |
| 2021-11-29 | $26.40 | $70.36 | 1,054,700 | — | — |
| 2021-11-26 | $26.46 | $70.52 | 616,600 | — | — |
| 2021-11-24 | $27.02 | $72.02 | 1,122,400 | — | — |
| 2021-11-23 | $26.97 | $71.88 | 864,700 | — | — |
| 2021-11-22 | $26.76 | $71.32 | 969,800 | — | — |
| 2021-11-19 | $26.80 | $71.43 | 1,730,200 | — | — |
| 2021-11-18 | $26.69 | $71.14 | 1,337,700 | — | — |
| 2021-11-17 | $26.87 | $71.62 | 1,549,200 | — | — |
| 2021-11-16 | $26.85 | $71.56 | 1,468,400 | — | — |
| 2021-11-15 | $27.04 | $72.07 | 2,784,400 | — | — |
| 2021-11-12 | $26.08 | $69.51 | 1,974,700 | — | — |
| 2021-11-11 | $25.50 | $67.96 | 1,506,100 | — | — |
| 2021-11-10 | $25.49 | $67.94 | 1,287,300 | — | — |
| 2021-11-09 | $25.52 | $68.02 | 1,019,900 | — | — |
| 2021-11-08 | $25.30 | $67.43 | 713,700 | — | — |
| 2021-11-05 | $25.24 | $67.27 | 783,400 | — | — |
| 2021-11-04 | $25.27 | $67.35 | 1,044,600 | — | — |
| 2021-11-03 | $25.50 | $67.96 | 803,700 | — | — |
| 2021-11-02 | $25.16 | $67.06 | 650,700 | — | — |
| 2021-11-01 | $24.93 | $66.44 | 734,200 | — | — |
| 2021-10-29 | $24.75 | $65.96 | 911,400 | — | — |
| 2021-10-28 | $24.87 | $66.28 | 633,900 | — | — |
| 2021-10-27 | $24.65 | $65.70 | 768,100 | — | — |
| 2021-10-26 | $25.16 | $67.06 | 1,071,100 | — | — |
| 2021-10-25 | $25.19 | $67.14 | 2,047,900 | — | — |
| 2021-10-22 | $25.07 | $66.82 | 591,500 | — | — |
| 2021-10-21 | $25.01 | $66.66 | 479,800 | — | — |
| 2021-10-20 | $25.08 | $66.84 | 780,700 | — | — |
| 2021-10-19 | $24.84 | $66.20 | 911,400 | — | — |
| 2021-10-18 | $24.88 | $66.31 | 751,800 | — | — |
| 2021-10-15 | $24.97 | $66.55 | 2,013,800 | — | — |
| 2021-10-14 | $25.30 | $67.43 | 900,300 | — | — |
| 2021-10-13 | $25.41 | $67.72 | 1,749,800 | — | — |
| 2021-10-12 | $25.07 | $66.82 | 1,925,300 | — | — |
| 2021-10-11 | $24.95 | $66.50 | 1,373,200 | — | — |
| 2021-10-08 | $24.79 | $66.07 | 761,200 | — | — |
| 2021-10-07 | $24.68 | $65.78 | 1,264,500 | — | — |
| 2021-10-06 | $24.73 | $65.91 | 1,037,600 | — | — |
| 2021-10-05 | $24.35 | $64.90 | 1,529,500 | — | — |
| 2021-10-04 | $24.14 | $64.34 | 976,100 | — | — |
| 2021-10-01 | $23.81 | $63.46 | 1,438,300 | — | — |
| 2021-09-30 | $23.63 | $62.98 | 1,144,200 | — | — |
| 2021-09-29 | $23.99 | $63.94 | 852,800 | — | — |
| 2021-09-28 | $23.59 | $62.87 | 1,201,700 | — | — |
| 2021-09-27 | $23.38 | $62.31 | 2,200,700 | — | — |
| 2021-09-24 | $23.41 | $62.39 | 2,991,700 | — | — |
| 2021-09-23 | $23.31 | $62.13 | 3,145,800 | — | — |
| 2021-09-22 | $23.12 | $61.62 | 2,403,700 | — | — |
| 2021-09-21 | $23.09 | $61.54 | 4,496,700 | — | — |
| 2021-09-20 | $23.02 | $61.35 | 1,465,200 | — | — |
| 2021-09-17 | $23.25 | $61.97 | 3,037,800 | — | — |
| 2021-09-16 | $23.16 | $61.73 | 1,324,100 | — | — |
| 2021-09-15 | $23.21 | $61.86 | 1,690,700 | — | — |
| 2021-09-14 | $23.44 | $62.47 | 973,600 | — | — |
| 2021-09-13 | $23.47 | $62.55 | 931,100 | — | — |
| 2021-09-10 | $23.55 | $62.77 | 833,500 | — | — |
| 2021-09-09 | $23.49 | $62.61 | 831,400 | — | — |
| 2021-09-08 | $23.91 | $63.73 | 866,500 | — | — |
| 2021-09-07 | $23.71 | $63.19 | 774,500 | — | — |
| 2021-09-03 | $24.02 | $64.02 | 772,600 | — | — |
| 2021-09-02 | $24.25 | $64.63 | 822,400 | — | — |
| 2021-09-01 | $24.20 | $63.94 | 735,100 | — | — |
| 2021-08-31 | $24.13 | $63.75 | 1,198,400 | — | — |
| 2021-08-30 | $24.10 | $63.68 | 1,071,900 | — | — |
| 2021-08-27 | $23.90 | $63.15 | 1,297,800 | — | — |
| 2021-08-26 | $23.69 | $62.59 | 772,100 | — | — |
| 2021-08-25 | $23.84 | $62.99 | 1,046,100 | — | — |
| 2021-08-24 | $23.89 | $63.12 | 1,147,200 | — | — |
| 2021-08-23 | $24.38 | $64.41 | 881,500 | — | — |
| 2021-08-20 | $24.57 | $64.92 | 989,000 | — | — |
| 2021-08-19 | $24.72 | $65.31 | 1,101,600 | — | — |
| 2021-08-18 | $24.56 | $64.89 | 1,174,400 | — | — |
| 2021-08-17 | $25.17 | $66.50 | 1,917,700 | — | — |
| 2021-08-16 | $24.62 | $65.05 | 1,623,600 | — | — |
| 2021-08-13 | $24.34 | $64.31 | 2,705,400 | — | — |
| 2021-08-12 | $22.87 | $60.43 | 1,798,100 | — | — |
| 2021-08-11 | $23.02 | $60.82 | 896,400 | — | — |
| 2021-08-10 | $22.90 | $60.50 | 843,400 | — | — |
| 2021-08-09 | $22.85 | $60.37 | 1,040,700 | — | — |
| 2021-08-06 | $22.89 | $60.48 | 1,424,600 | — | — |
| 2021-08-05 | $22.91 | $60.53 | 1,268,200 | — | — |
| 2021-08-04 | $22.68 | $59.92 | 1,299,400 | — | — |
| 2021-08-03 | $23.50 | $62.09 | 870,700 | — | — |
| 2021-08-02 | $23.57 | $62.27 | 797,300 | — | — |
| 2021-07-30 | $23.56 | $62.25 | 906,600 | — | — |
| 2021-07-29 | $23.55 | $62.22 | 739,200 | — | — |
| 2021-07-28 | $23.60 | $62.35 | 712,400 | — | — |
| 2021-07-27 | $23.94 | $63.25 | 1,083,900 | — | — |
| 2021-07-26 | $23.87 | $63.07 | 744,300 | — | — |
| 2021-07-23 | $23.73 | $62.70 | 651,800 | — | — |
| 2021-07-22 | $23.53 | $62.17 | 1,206,800 | — | — |
| 2021-07-21 | $23.78 | $62.83 | 1,419,800 | — | — |
| 2021-07-20 | $24.11 | $63.70 | 1,513,300 | — | — |
| 2021-07-19 | $24.36 | $64.36 | 1,356,700 | — | — |
| 2021-07-16 | $24.34 | $64.31 | 696,800 | — | — |
| 2021-07-15 | $24.19 | $63.91 | 913,000 | — | — |
| 2021-07-14 | $23.87 | $63.07 | 1,206,000 | — | — |
| 2021-07-13 | $23.75 | $62.75 | 1,064,900 | — | — |
| 2021-07-12 | $24.05 | $63.54 | 1,056,600 | — | — |
| 2021-07-09 | $24.03 | $63.49 | 989,500 | — | — |
| 2021-07-08 | $23.79 | $62.86 | 1,632,900 | — | — |
| 2021-07-07 | $23.95 | $63.28 | 930,100 | — | — |
| 2021-07-06 | $24.12 | $63.73 | 1,362,800 | — | — |
| 2021-07-02 | $24.25 | $64.07 | 840,200 | — | — |
| 2021-07-01 | $24.12 | $63.73 | 855,800 | — | — |
| 2021-06-30 | $24.20 | $63.94 | 1,534,400 | — | — |
| 2021-06-29 | $24.06 | $63.57 | 1,678,500 | — | — |
| 2021-06-28 | $24.22 | $63.99 | 1,048,200 | — | — |
| 2021-06-25 | $24.17 | $63.86 | 2,183,100 | — | — |
| 2021-06-24 | $23.74 | $62.72 | 1,985,000 | — | — |
| 2021-06-23 | $23.64 | $62.46 | 947,800 | — | — |
| 2021-06-22 | $23.92 | $63.20 | 1,396,300 | — | — |
| 2021-06-21 | $23.87 | $63.07 | 1,586,100 | — | — |
| 2021-06-18 | $23.73 | $62.70 | 1,887,300 | — | — |
| 2021-06-17 | $24.30 | $64.20 | 714,100 | — | — |
| 2021-06-16 | $24.41 | $64.49 | 562,000 | — | — |
| 2021-06-15 | $24.56 | $64.89 | 622,000 | — | — |
| 2021-06-14 | $24.67 | $65.18 | 715,500 | — | — |
| 2021-06-11 | $24.64 | $65.10 | 774,800 | — | — |
| 2021-06-10 | $24.64 | $65.10 | 673,900 | — | — |
| 2021-06-09 | $24.53 | $64.81 | 1,094,400 | — | — |
| 2021-06-08 | $24.92 | $65.29 | 1,579,300 | — | — |
| 2021-06-07 | $25.16 | $65.92 | 1,041,300 | — | — |
| 2021-06-04 | $25.16 | $65.92 | 1,327,400 | — | — |
| 2021-06-03 | $25.43 | $66.62 | 1,971,300 | — | — |
| 2021-06-02 | $25.00 | $65.50 | 1,846,200 | — | — |
| 2021-06-01 | $24.55 | $64.32 | 2,114,600 | — | — |
| 2021-05-28 | $24.09 | $63.11 | 1,442,400 | — | — |
| 2021-05-27 | $24.00 | $62.88 | 1,339,200 | — | — |
| 2021-05-26 | $24.15 | $63.27 | 1,024,500 | — | — |
| 2021-05-25 | $24.11 | $63.16 | 1,130,700 | — | — |
| 2021-05-24 | $24.14 | $63.24 | 1,209,300 | — | — |
| 2021-05-21 | $24.15 | $63.27 | 3,089,000 | — | — |
| 2021-05-20 | $24.70 | $64.71 | 1,807,400 | — | — |
| 2021-05-19 | $24.68 | $64.66 | 1,176,500 | — | — |
| 2021-05-18 | $24.58 | $64.40 | 2,254,700 | — | — |
| 2021-05-17 | $24.31 | $63.69 | 1,484,300 | — | — |
| 2021-05-14 | $24.25 | $63.53 | 1,369,000 | — | — |
| 2021-05-13 | $24.66 | $64.61 | 2,243,300 | — | — |
| 2021-05-12 | $24.46 | $64.08 | 718,100 | — | — |
| 2021-05-11 | $24.68 | $64.66 | 869,200 | — | — |
| 2021-05-10 | $24.76 | $64.87 | 597,100 | — | — |
| 2021-05-07 | $24.49 | $64.16 | 828,500 | — | — |
| 2021-05-06 | $24.67 | $64.63 | 1,170,100 | — | — |
| 2021-05-05 | $24.36 | $63.82 | 736,600 | — | — |
| 2021-05-04 | $24.23 | $63.48 | 661,800 | — | — |
| 2021-05-03 | $24.23 | $63.48 | 623,300 | — | — |
| 2021-04-30 | $23.96 | $62.77 | 946,600 | — | — |
| 2021-04-29 | $24.08 | $63.09 | 666,400 | — | — |
| 2021-04-28 | $23.86 | $62.51 | 746,400 | — | — |
| 2021-04-27 | $23.91 | $62.64 | 788,400 | — | — |
| 2021-04-26 | $23.84 | $62.46 | 1,036,600 | — | — |
| 2021-04-23 | $24.30 | $63.66 | 722,500 | — | — |
| 2021-04-22 | $24.39 | $63.90 | 523,900 | — | — |
| 2021-04-21 | $24.45 | $64.06 | 999,900 | — | — |
| 2021-04-20 | $24.36 | $63.82 | 1,172,900 | — | — |
| 2021-04-19 | $24.17 | $63.32 | 754,600 | — | — |
| 2021-04-16 | $24.03 | $62.96 | 815,100 | — | — |
| 2021-04-15 | $23.88 | $62.56 | 742,600 | — | — |
| 2021-04-14 | $23.70 | $62.09 | 954,400 | — | — |
| 2021-04-13 | $23.74 | $62.20 | 979,000 | — | — |
| 2021-04-12 | $24.10 | $63.14 | 912,000 | — | — |
| 2021-04-09 | $23.88 | $62.56 | 648,400 | — | — |
| 2021-04-08 | $24.19 | $63.37 | 602,300 | — | — |
| 2021-04-07 | $24.18 | $63.35 | 614,000 | — | — |
| 2021-04-06 | $24.18 | $63.35 | 686,500 | — | — |
| 2021-04-05 | $24.03 | $62.96 | 604,800 | — | — |
| 2021-04-01 | $23.94 | $62.72 | 791,200 | — | — |
| 2021-03-31 | $23.80 | $62.35 | 1,246,200 | — | — |
| 2021-03-30 | $24.24 | $63.51 | 774,200 | — | — |
| 2021-03-29 | $24.39 | $63.90 | 781,500 | — | — |
| 2021-03-26 | $24.18 | $63.35 | 659,300 | — | — |
| 2021-03-25 | $23.94 | $62.72 | 767,000 | — | — |
| 2021-03-24 | $23.47 | $61.49 | 1,036,600 | — | — |
| 2021-03-23 | $23.99 | $62.85 | 1,002,800 | — | — |
| 2021-03-22 | $24.05 | $63.01 | 901,600 | — | — |
| 2021-03-19 | $23.61 | $61.85 | 2,939,600 | — | — |
| 2021-03-18 | $23.61 | $61.85 | 1,233,100 | — | — |
| 2021-03-17 | $23.82 | $62.41 | 900,800 | — | — |
| 2021-03-16 | $23.98 | $62.82 | 1,221,200 | — | — |
| 2021-03-15 | $23.78 | $62.30 | 848,000 | — | — |
| 2021-03-12 | $23.34 | $61.15 | 830,300 | — | — |
| 2021-03-11 | $23.22 | $60.83 | 707,000 | — | — |
| 2021-03-10 | $23.36 | $61.20 | 1,019,200 | — | — |
| 2021-03-09 | $23.08 | $60.47 | 1,289,800 | — | — |
| 2021-03-08 | $23.22 | $60.83 | 1,287,200 | — | — |
| 2021-03-05 | $22.96 | $60.15 | 1,185,900 | — | — |
| 2021-03-04 | $22.40 | $58.68 | 1,342,000 | — | — |
| 2021-03-03 | $22.40 | $58.16 | 1,774,000 | — | — |
| 2021-03-02 | $22.10 | $57.38 | 1,325,300 | — | — |
| 2021-03-01 | $21.82 | $56.65 | 1,011,200 | — | — |
| 2021-02-26 | $21.75 | $56.47 | 1,551,000 | — | — |
| 2021-02-25 | $22.17 | $57.56 | 981,900 | — | — |
| 2021-02-24 | $22.16 | $57.54 | 1,340,900 | — | — |
| 2021-02-23 | $22.29 | $57.88 | 747,000 | — | — |
| 2021-02-22 | $22.08 | $57.33 | 971,600 | — | — |
| 2021-02-19 | $22.09 | $57.36 | 1,716,700 | — | — |
| 2021-02-18 | $22.09 | $57.36 | 788,700 | — | — |
| 2021-02-17 | $22.40 | $58.16 | 833,900 | — | — |
| 2021-02-16 | $22.31 | $57.93 | 979,100 | — | — |
| 2021-02-12 | $22.63 | $58.76 | 1,278,700 | — | — |
| 2021-02-11 | $22.39 | $58.13 | 1,083,000 | — | — |
| 2021-02-10 | $22.66 | $58.84 | 674,400 | — | — |
| 2021-02-09 | $22.69 | $58.91 | 537,300 | — | — |
| 2021-02-08 | $22.56 | $58.58 | 696,900 | — | — |
| 2021-02-05 | $22.39 | $58.13 | 598,000 | — | — |
| 2021-02-04 | $22.32 | $57.95 | 768,000 | — | — |
| 2021-02-03 | $22.51 | $58.45 | 468,100 | — | — |
| 2021-02-02 | $22.63 | $58.76 | 517,200 | — | — |
| 2021-02-01 | $22.59 | $58.65 | 880,500 | — | — |
| 2021-01-29 | $22.96 | $59.61 | 1,329,500 | — | — |
| 2021-01-28 | $23.16 | $60.13 | 1,530,600 | — | — |
| 2021-01-27 | $23.20 | $60.24 | 1,566,100 | — | — |
| 2021-01-26 | $23.00 | $59.72 | 1,140,000 | — | — |
| 2021-01-25 | $22.95 | $59.59 | 1,160,100 | — | — |
| 2021-01-22 | $22.44 | $58.26 | 844,500 | — | — |
| 2021-01-21 | $22.15 | $57.51 | 538,700 | — | — |
| 2021-01-20 | $22.35 | $58.03 | 983,700 | — | — |
| 2021-01-19 | $22.05 | $57.25 | 895,600 | — | — |
| 2021-01-15 | $22.35 | $58.03 | 1,329,700 | — | — |
| 2021-01-14 | $22.14 | $57.49 | 1,056,100 | — | — |
| 2021-01-13 | $21.80 | $56.60 | 1,299,100 | — | — |
| 2021-01-12 | $21.94 | $56.97 | 1,155,800 | — | — |
| 2021-01-11 | $22.13 | $57.46 | 1,081,500 | — | — |
| 2021-01-08 | $22.13 | $57.46 | 1,505,800 | — | — |
| 2021-01-07 | $22.45 | $58.29 | 1,413,000 | — | — |
| 2021-01-06 | $22.67 | $58.86 | 3,436,100 | — | — |
| 2021-01-05 | $22.70 | $58.94 | 2,695,900 | — | — |
| 2021-01-04 | $22.91 | $59.49 | 1,421,200 | — | — |