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
- 1986-07-02 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 | $28.90 | $34.64 | 15,600 | — | — |
| 2021-12-30 | $28.69 | $34.39 | 23,000 | — | — |
| 2021-12-29 | $29.35 | $35.18 | 14,600 | — | — |
| 2021-12-28 | $29.06 | $34.83 | 9,800 | — | — |
| 2021-12-27 | $28.70 | $34.40 | 7,000 | — | — |
| 2021-12-23 | $28.74 | $34.44 | 15,800 | — | — |
| 2021-12-22 | $28.95 | $34.70 | 14,400 | — | — |
| 2021-12-21 | $28.19 | $33.79 | 8,200 | — | — |
| 2021-12-20 | $27.67 | $33.17 | 37,800 | — | — |
| 2021-12-17 | $28.41 | $34.05 | 89,600 | — | — |
| 2021-12-16 | $28.14 | $33.73 | 29,800 | — | — |
| 2021-12-15 | $28.75 | $34.46 | 16,800 | — | — |
| 2021-12-14 | $27.98 | $33.53 | 18,600 | — | — |
| 2021-12-13 | $27.75 | $33.26 | 12,800 | — | — |
| 2021-12-10 | $28.25 | $33.86 | 12,000 | — | — |
| 2021-12-09 | $28.09 | $33.68 | 22,400 | — | — |
| 2021-12-08 | $28.41 | $34.05 | 28,800 | — | — |
| 2021-12-07 | $27.66 | $33.16 | 19,200 | — | — |
| 2021-12-06 | $28.23 | $33.84 | 17,200 | — | — |
| 2021-12-03 | $27.94 | $33.49 | 60,000 | — | — |
| 2021-12-02 | $28.77 | $34.49 | 12,000 | — | — |
| 2021-12-01 | $27.58 | $33.06 | 26,400 | — | — |
| 2021-11-30 | $29.32 | $35.15 | 54,200 | — | — |
| 2021-11-29 | $28.62 | $34.30 | 12,800 | — | — |
| 2021-11-26 | $28.86 | $34.59 | 7,200 | — | — |
| 2021-11-24 | $30.80 | $36.92 | 18,400 | — | — |
| 2021-11-23 | $30.25 | $36.27 | 11,200 | — | — |
| 2021-11-22 | $30.25 | $36.26 | 11,400 | — | — |
| 2021-11-19 | $29.95 | $35.90 | 27,800 | — | — |
| 2021-11-18 | $30.65 | $36.73 | 22,800 | — | — |
| 2021-11-17 | $30.58 | $36.66 | 25,000 | — | — |
| 2021-11-16 | $29.83 | $35.75 | 10,600 | — | — |
| 2021-11-15 | $30.31 | $36.33 | 14,600 | — | — |
| 2021-11-12 | $29.95 | $35.90 | 3,200 | — | — |
| 2021-11-11 | $29.75 | $35.66 | 5,600 | — | — |
| 2021-11-10 | $29.41 | $35.25 | 12,400 | — | — |
| 2021-11-09 | $29.75 | $35.67 | 13,000 | — | — |
| 2021-11-08 | $31.25 | $37.46 | 16,200 | — | — |
| 2021-11-05 | $32.50 | $38.96 | 29,200 | — | — |
| 2021-11-04 | $29.89 | $35.83 | 9,600 | — | — |
| 2021-11-03 | $29.17 | $34.97 | 10,200 | — | — |
| 2021-11-02 | $27.90 | $33.44 | 11,400 | — | — |
| 2021-11-01 | $27.59 | $33.08 | 23,600 | — | — |
| 2021-10-29 | $28.60 | $34.28 | 19,800 | — | — |
| 2021-10-28 | $29.03 | $34.79 | 8,800 | — | — |
| 2021-10-27 | $28.21 | $33.81 | 6,000 | — | — |
| 2021-10-26 | $28.17 | $33.76 | 8,400 | — | — |
| 2021-10-25 | $27.74 | $33.25 | 12,000 | — | — |
| 2021-10-22 | $28.00 | $33.56 | 15,400 | — | — |
| 2021-10-21 | $28.14 | $33.73 | 13,600 | — | — |
| 2021-10-20 | $28.23 | $33.84 | 4,800 | — | — |
| 2021-10-19 | $28.07 | $33.65 | 2,200 | — | — |
| 2021-10-18 | $28.08 | $33.65 | 3,400 | — | — |
| 2021-10-15 | $28.04 | $33.61 | 42,000 | — | — |
| 2021-10-14 | $28.39 | $34.02 | 7,400 | — | — |
| 2021-10-13 | $28.20 | $33.80 | 13,600 | — | — |
| 2021-10-12 | $27.95 | $33.50 | 34,600 | — | — |
| 2021-10-11 | $27.41 | $32.86 | 10,000 | — | — |
| 2021-10-08 | $27.70 | $33.20 | 7,400 | — | — |
| 2021-10-07 | $27.80 | $33.32 | 12,200 | — | — |
| 2021-10-06 | $27.92 | $33.47 | 5,800 | — | — |
| 2021-10-05 | $27.80 | $33.32 | 25,200 | — | — |
| 2021-10-04 | $27.80 | $33.32 | 38,200 | — | — |
| 2021-10-01 | $28.00 | $33.56 | 36,600 | — | — |
| 2021-09-30 | $27.96 | $33.51 | 12,400 | — | — |
| 2021-09-29 | $28.73 | $34.43 | 9,800 | — | — |
| 2021-09-28 | $28.82 | $34.54 | 140,000 | — | — |
| 2021-09-27 | $28.83 | $34.55 | 30,600 | — | — |
| 2021-09-24 | $27.95 | $33.50 | 9,400 | — | — |
| 2021-09-23 | $27.82 | $33.35 | 14,400 | — | — |
| 2021-09-22 | $27.64 | $33.13 | 8,000 | — | — |
| 2021-09-21 | $27.38 | $32.81 | 12,000 | — | — |
| 2021-09-20 | $27.24 | $32.65 | 43,200 | — | — |
| 2021-09-17 | $28.13 | $33.72 | 84,600 | — | — |
| 2021-09-16 | $28.17 | $33.77 | 14,800 | — | — |
| 2021-09-15 | $27.46 | $32.91 | 21,200 | — | — |
| 2021-09-14 | $27.46 | $32.91 | 11,000 | — | — |
| 2021-09-13 | $27.74 | $33.25 | 11,400 | — | — |
| 2021-09-10 | $27.58 | $33.06 | 14,800 | — | — |
| 2021-09-09 | $28.56 | $34.23 | 30,600 | — | — |
| 2021-09-08 | $28.92 | $34.66 | 21,600 | — | — |
| 2021-09-07 | $28.79 | $34.50 | 20,000 | — | — |
| 2021-09-03 | $28.78 | $34.50 | 24,800 | — | — |
| 2021-09-02 | $29.30 | $35.12 | 54,200 | — | — |
| 2021-09-01 | $28.98 | $34.73 | 36,800 | — | — |
| 2021-08-31 | $28.85 | $34.58 | 22,000 | — | — |
| 2021-08-30 | $28.84 | $34.58 | 37,600 | — | — |
| 2021-08-27 | $29.00 | $34.76 | 22,400 | — | — |
| 2021-08-26 | $28.79 | $34.50 | 10,800 | — | — |
| 2021-08-25 | $28.46 | $34.11 | 12,600 | — | — |
| 2021-08-24 | $28.65 | $34.34 | 19,600 | — | — |
| 2021-08-23 | $29.20 | $35.00 | 29,000 | — | — |
| 2021-08-20 | $29.20 | $35.00 | 16,000 | — | — |
| 2021-08-19 | $28.62 | $34.31 | 15,200 | — | — |
| 2021-08-18 | $28.31 | $33.93 | 8,000 | — | — |
| 2021-08-17 | $28.63 | $34.31 | 15,800 | — | — |
| 2021-08-16 | $28.88 | $34.61 | 129,000 | — | — |
| 2021-08-13 | $30.08 | $36.05 | 9,000 | — | — |
| 2021-08-12 | $29.95 | $35.89 | 12,800 | — | — |
| 2021-08-11 | $30.11 | $36.09 | 4,200 | — | — |
| 2021-08-10 | $29.60 | $35.48 | 16,200 | — | — |
| 2021-08-09 | $29.66 | $35.55 | 11,600 | — | — |
| 2021-08-06 | $29.93 | $35.88 | 8,000 | — | — |
| 2021-08-05 | $29.95 | $35.90 | 4,800 | — | — |
| 2021-08-04 | $29.35 | $35.18 | 9,400 | — | — |
| 2021-08-03 | $29.35 | $35.18 | 31,800 | — | — |
| 2021-08-02 | $28.59 | $34.28 | 16,600 | — | — |
| 2021-07-30 | $30.07 | $36.04 | 20,400 | — | — |
| 2021-07-29 | $30.10 | $36.08 | 22,800 | — | — |
| 2021-07-28 | $29.75 | $35.67 | 9,600 | — | — |
| 2021-07-27 | $29.71 | $35.61 | 8,600 | — | — |
| 2021-07-26 | $29.70 | $35.60 | 7,800 | — | — |
| 2021-07-23 | $28.98 | $34.73 | 14,600 | — | — |
| 2021-07-22 | $28.70 | $34.40 | 13,400 | — | — |
| 2021-07-21 | $28.92 | $34.67 | 14,000 | — | — |
| 2021-07-20 | $29.09 | $34.88 | 39,000 | — | — |
| 2021-07-19 | $28.90 | $34.64 | 21,600 | — | — |
| 2021-07-16 | $29.25 | $35.06 | 32,000 | — | — |
| 2021-07-15 | $28.07 | $33.65 | 439,000 | — | — |
| 2021-07-14 | $28.03 | $33.59 | 14,400 | — | — |
| 2021-07-13 | $28.20 | $33.80 | 26,000 | — | — |
| 2021-07-12 | $28.97 | $34.72 | 20,200 | — | — |
| 2021-07-09 | $28.29 | $33.91 | 13,000 | — | — |
| 2021-07-08 | $27.92 | $33.47 | 13,000 | — | — |
| 2021-07-07 | $27.92 | $33.47 | 17,400 | — | — |
| 2021-07-06 | $27.66 | $33.16 | 12,000 | — | — |
| 2021-07-02 | $27.75 | $33.26 | 21,200 | — | — |
| 2021-07-01 | $28.18 | $33.78 | 56,000 | — | — |
| 2021-06-30 | $27.84 | $33.37 | 35,400 | — | — |
| 2021-06-29 | $28.48 | $34.14 | 32,400 | — | — |
| 2021-06-28 | $29.42 | $35.27 | 25,000 | — | — |
| 2021-06-25 | $31.23 | $37.43 | 64,000 | — | — |
| 2021-06-24 | $30.51 | $36.57 | 16,800 | — | — |
| 2021-06-23 | $29.79 | $35.70 | 14,800 | — | — |
| 2021-06-22 | $29.82 | $35.74 | 9,000 | — | — |
| 2021-06-21 | $29.87 | $35.80 | 14,800 | — | — |
| 2021-06-18 | $29.59 | $35.47 | 50,200 | — | — |
| 2021-06-17 | $29.36 | $35.19 | 21,200 | — | — |
| 2021-06-16 | $29.17 | $34.97 | 9,800 | — | — |
| 2021-06-15 | $29.65 | $35.54 | 25,800 | — | — |
| 2021-06-14 | $29.52 | $35.38 | 26,000 | — | — |
| 2021-06-11 | $29.17 | $34.97 | 13,000 | — | — |
| 2021-06-10 | $29.40 | $35.24 | 8,800 | — | — |
| 2021-06-09 | $29.48 | $35.34 | 14,000 | — | — |
| 2021-06-08 | $30.00 | $35.96 | 37,200 | — | — |
| 2021-06-07 | $30.44 | $36.49 | 54,400 | — | — |
| 2021-06-04 | $29.63 | $35.52 | 20,000 | — | — |
| 2021-06-03 | $29.75 | $35.65 | 12,600 | — | — |
| 2021-06-02 | $29.46 | $35.31 | 25,600 | — | — |
| 2021-06-01 | $29.64 | $35.52 | 21,000 | — | — |
| 2021-05-28 | $28.67 | $34.36 | 12,600 | — | — |
| 2021-05-27 | $28.50 | $34.16 | 45,600 | — | — |
| 2021-05-26 | $28.50 | $34.16 | 38,000 | — | — |
| 2021-05-25 | $27.65 | $33.14 | 38,000 | — | — |
| 2021-05-24 | $28.75 | $34.46 | 46,400 | — | — |
| 2021-05-21 | $27.91 | $33.45 | 33,800 | — | — |
| 2021-05-20 | $28.33 | $33.95 | 44,200 | — | — |
| 2021-05-19 | $27.55 | $33.02 | 29,000 | — | — |
| 2021-05-18 | $28.03 | $33.60 | 47,600 | — | — |
| 2021-05-17 | $29.08 | $34.85 | 16,200 | — | — |
| 2021-05-14 | $29.30 | $35.12 | 25,800 | — | — |
| 2021-05-13 | $28.78 | $34.49 | 23,400 | — | — |
| 2021-05-12 | $27.75 | $33.26 | 33,200 | — | — |
| 2021-05-11 | $28.36 | $33.99 | 10,400 | — | — |
| 2021-05-10 | $28.58 | $34.25 | 23,400 | — | — |
| 2021-05-07 | $28.88 | $34.61 | 38,000 | — | — |
| 2021-05-06 | $27.50 | $32.96 | 18,400 | — | — |
| 2021-05-05 | $27.01 | $32.38 | 11,400 | — | — |
| 2021-05-04 | $27.50 | $32.96 | 35,800 | — | — |
| 2021-05-03 | $27.45 | $32.90 | 43,000 | — | — |
| 2021-04-30 | $25.38 | $30.42 | 24,400 | — | — |
| 2021-04-29 | $25.13 | $30.12 | 19,200 | — | — |
| 2021-04-28 | $24.95 | $29.91 | 16,600 | — | — |
| 2021-04-27 | $25.55 | $30.62 | 11,200 | — | — |
| 2021-04-26 | $26.13 | $31.32 | 13,800 | — | — |
| 2021-04-23 | $25.94 | $31.09 | 12,400 | — | — |
| 2021-04-22 | $25.91 | $31.05 | 31,800 | — | — |
| 2021-04-21 | $25.85 | $30.99 | 22,000 | — | — |
| 2021-04-20 | $25.99 | $31.15 | 25,400 | — | — |
| 2021-04-19 | $25.63 | $30.72 | 18,200 | — | — |
| 2021-04-16 | $25.51 | $30.58 | 17,000 | — | — |
| 2021-04-15 | $25.50 | $30.57 | 19,800 | — | — |
| 2021-04-14 | $24.96 | $29.92 | 20,800 | — | — |
| 2021-04-13 | $24.79 | $29.71 | 19,400 | — | — |
| 2021-04-12 | $24.71 | $29.62 | 79,600 | — | — |
| 2021-04-09 | $23.99 | $28.75 | 12,800 | — | — |
| 2021-04-08 | $24.03 | $28.80 | 26,200 | — | — |
| 2021-04-07 | $24.03 | $28.80 | 24,000 | — | — |
| 2021-04-06 | $24.55 | $29.43 | 9,800 | — | — |
| 2021-04-05 | $24.81 | $29.73 | 9,800 | — | — |
| 2021-04-01 | $24.58 | $29.46 | 22,600 | — | — |
| 2021-03-31 | $24.61 | $29.50 | 49,200 | — | — |
| 2021-03-30 | $24.34 | $29.18 | 20,600 | — | — |
| 2021-03-29 | $24.11 | $28.90 | 15,800 | — | — |
| 2021-03-26 | $24.50 | $29.37 | 19,400 | — | — |
| 2021-03-25 | $24.03 | $28.80 | 32,600 | — | — |
| 2021-03-24 | $24.00 | $28.77 | 56,000 | — | — |
| 2021-03-23 | $24.12 | $28.91 | 34,600 | — | — |
| 2021-03-22 | $24.86 | $29.80 | 35,200 | — | — |
| 2021-03-19 | $25.68 | $30.79 | 131,800 | — | — |
| 2021-03-18 | $24.99 | $29.95 | 14,200 | — | — |
| 2021-03-17 | $25.18 | $30.19 | 15,600 | — | — |
| 2021-03-16 | $25.25 | $30.27 | 15,000 | — | — |
| 2021-03-15 | $25.24 | $30.25 | 22,600 | — | — |
| 2021-03-12 | $25.46 | $30.52 | 18,800 | — | — |
| 2021-03-11 | $25.25 | $30.27 | 33,600 | — | — |
| 2021-03-10 | $25.41 | $30.45 | 30,000 | — | — |
| 2021-03-09 | $25.39 | $30.43 | 29,000 | — | — |
| 2021-03-08 | $25.98 | $31.14 | 33,800 | — | — |
| 2021-03-05 | $25.83 | $30.97 | 51,400 | — | — |
| 2021-03-04 | $24.80 | $29.73 | 40,800 | — | — |
| 2021-03-03 | $23.93 | $28.68 | 42,600 | — | — |
| 2021-03-02 | $23.50 | $28.17 | 48,000 | — | — |
| 2021-03-01 | $23.95 | $28.71 | 25,800 | — | — |
| 2021-02-26 | $22.57 | $27.05 | 53,400 | — | — |
| 2021-02-25 | $23.10 | $27.69 | 19,600 | — | — |
| 2021-02-24 | $23.74 | $28.45 | 18,000 | — | — |
| 2021-02-23 | $23.00 | $27.58 | 33,000 | — | — |
| 2021-02-22 | $22.82 | $27.35 | 19,600 | — | — |
| 2021-02-19 | $23.40 | $28.05 | 17,200 | — | — |
| 2021-02-18 | $22.60 | $27.09 | 11,600 | — | — |
| 2021-02-17 | $22.81 | $27.34 | 8,600 | — | — |
| 2021-02-16 | $23.06 | $27.64 | 14,600 | — | — |
| 2021-02-12 | $23.44 | $28.10 | 14,600 | — | — |
| 2021-02-11 | $23.60 | $28.29 | 23,000 | — | — |
| 2021-02-10 | $23.31 | $27.94 | 19,800 | — | — |
| 2021-02-09 | $23.15 | $27.75 | 16,400 | — | — |
| 2021-02-08 | $23.20 | $27.80 | 25,800 | — | — |
| 2021-02-05 | $22.50 | $26.96 | 10,400 | — | — |
| 2021-02-04 | $22.45 | $26.91 | 10,800 | — | — |
| 2021-02-03 | $22.40 | $26.85 | 22,000 | — | — |
| 2021-02-02 | $22.26 | $26.69 | 17,400 | — | — |
| 2021-02-01 | $22.08 | $26.47 | 10,600 | — | — |
| 2021-01-29 | $21.59 | $25.89 | 52,000 | — | — |
| 2021-01-28 | $21.98 | $26.35 | 24,000 | — | — |
| 2021-01-27 | $22.14 | $26.53 | 34,000 | — | — |
| 2021-01-26 | $22.80 | $27.32 | 12,800 | — | — |
| 2021-01-25 | $23.23 | $27.85 | 37,800 | — | — |
| 2021-01-22 | $23.62 | $28.31 | 33,000 | — | — |
| 2021-01-21 | $23.14 | $27.73 | 55,800 | — | — |
| 2021-01-20 | $23.05 | $27.62 | 28,200 | — | — |
| 2021-01-19 | $22.83 | $27.36 | 24,000 | — | — |
| 2021-01-15 | $22.72 | $27.23 | 11,800 | — | — |
| 2021-01-14 | $22.65 | $27.15 | 33,800 | — | — |
| 2021-01-13 | $22.51 | $26.98 | 23,200 | — | — |
| 2021-01-12 | $22.95 | $27.51 | 20,800 | — | — |
| 2021-01-11 | $22.67 | $27.17 | 27,800 | — | — |
| 2021-01-08 | $23.17 | $27.77 | 27,200 | — | — |
| 2021-01-07 | $22.57 | $27.05 | 85,000 | — | — |
| 2021-01-06 | $22.87 | $27.41 | 81,800 | — | — |
| 2021-01-05 | $22.65 | $27.15 | 48,600 | — | — |
| 2021-01-04 | $22.72 | $27.23 | 27,200 | — | — |