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
- 2003-11-25 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 | $27.00 | $86.14 | 79,400 | — | — |
| 2021-12-30 | $27.02 | $86.21 | 66,600 | — | — |
| 2021-12-29 | $27.12 | $86.53 | 94,800 | — | — |
| 2021-12-28 | $26.92 | $85.70 | 92,800 | — | — |
| 2021-12-27 | $27.03 | $86.05 | 71,200 | — | — |
| 2021-12-23 | $26.70 | $85.00 | 103,100 | — | — |
| 2021-12-22 | $26.41 | $84.07 | 106,800 | — | — |
| 2021-12-21 | $26.26 | $83.60 | 93,400 | — | — |
| 2021-12-20 | $25.76 | $82.00 | 216,800 | — | — |
| 2021-12-17 | $26.14 | $83.21 | 140,800 | — | — |
| 2021-12-16 | $26.39 | $84.01 | 126,400 | — | — |
| 2021-12-15 | $26.26 | $83.60 | 123,600 | — | — |
| 2021-12-14 | $25.86 | $82.32 | 116,600 | — | — |
| 2021-12-13 | $25.96 | $82.64 | 116,600 | — | — |
| 2021-12-10 | $26.27 | $83.63 | 181,200 | — | — |
| 2021-12-09 | $26.33 | $83.82 | 167,500 | — | — |
| 2021-12-08 | $26.70 | $84.65 | 90,700 | — | — |
| 2021-12-07 | $26.54 | $84.14 | 146,400 | — | — |
| 2021-12-06 | $26.10 | $82.74 | 195,600 | — | — |
| 2021-12-03 | $25.73 | $81.57 | 193,400 | — | — |
| 2021-12-02 | $25.89 | $82.08 | 152,600 | — | — |
| 2021-12-01 | $25.50 | $80.84 | 198,700 | — | — |
| 2021-11-30 | $25.78 | $81.73 | 211,200 | — | — |
| 2021-11-29 | $26.39 | $83.66 | 168,100 | — | — |
| 2021-11-26 | $26.35 | $83.54 | 139,600 | — | — |
| 2021-11-24 | $26.90 | $85.28 | 137,800 | — | — |
| 2021-11-23 | $26.94 | $85.41 | 261,900 | — | — |
| 2021-11-22 | $27.01 | $85.63 | 181,900 | — | — |
| 2021-11-19 | $27.01 | $85.63 | 109,200 | — | — |
| 2021-11-18 | $27.22 | $86.29 | 126,100 | — | — |
| 2021-11-17 | $27.18 | $86.17 | 106,000 | — | — |
| 2021-11-16 | $27.46 | $87.06 | 81,100 | — | — |
| 2021-11-15 | $27.44 | $86.99 | 104,200 | — | — |
| 2021-11-12 | $27.28 | $86.48 | 79,600 | — | — |
| 2021-11-11 | $27.30 | $86.20 | 107,200 | — | — |
| 2021-11-10 | $27.19 | $85.85 | 123,000 | — | — |
| 2021-11-09 | $27.25 | $86.04 | 337,400 | — | — |
| 2021-11-08 | $27.57 | $87.05 | 141,300 | — | — |
| 2021-11-05 | $27.37 | $86.42 | 175,300 | — | — |
| 2021-11-04 | $27.24 | $86.01 | 153,200 | — | — |
| 2021-11-03 | $27.25 | $86.04 | 109,600 | — | — |
| 2021-11-02 | $27.15 | $85.73 | 102,200 | — | — |
| 2021-11-01 | $26.91 | $84.97 | 102,300 | — | — |
| 2021-10-29 | $26.74 | $84.43 | 199,500 | — | — |
| 2021-10-28 | $26.82 | $84.68 | 125,100 | — | — |
| 2021-10-27 | $26.66 | $84.18 | 106,000 | — | — |
| 2021-10-26 | $26.97 | $85.16 | 114,400 | — | — |
| 2021-10-25 | $26.95 | $85.09 | 203,600 | — | — |
| 2021-10-22 | $27.04 | $85.38 | 148,700 | — | — |
| 2021-10-21 | $27.06 | $85.44 | 129,800 | — | — |
| 2021-10-20 | $26.98 | $85.19 | 78,200 | — | — |
| 2021-10-19 | $26.77 | $84.53 | 121,200 | — | — |
| 2021-10-18 | $26.52 | $83.74 | 133,600 | — | — |
| 2021-10-15 | $26.52 | $83.74 | 92,700 | — | — |
| 2021-10-14 | $26.30 | $83.04 | 146,800 | — | — |
| 2021-10-13 | $26.15 | $82.22 | 95,200 | — | — |
| 2021-10-12 | $26.08 | $82.00 | 96,600 | — | — |
| 2021-10-11 | $26.01 | $81.78 | 101,100 | — | — |
| 2021-10-08 | $26.14 | $82.19 | 107,200 | — | — |
| 2021-10-07 | $26.24 | $82.50 | 160,500 | — | — |
| 2021-10-06 | $26.03 | $81.84 | 174,100 | — | — |
| 2021-10-05 | $26.17 | $82.28 | 90,700 | — | — |
| 2021-10-04 | $25.73 | $80.90 | 157,000 | — | — |
| 2021-10-01 | $26.15 | $82.22 | 66,700 | — | — |
| 2021-09-30 | $25.79 | $81.09 | 96,700 | — | — |
| 2021-09-29 | $26.00 | $81.75 | 87,000 | — | — |
| 2021-09-28 | $26.04 | $81.88 | 144,400 | — | — |
| 2021-09-27 | $26.55 | $83.48 | 167,400 | — | — |
| 2021-09-24 | $26.40 | $83.01 | 89,500 | — | — |
| 2021-09-23 | $26.40 | $83.01 | 146,200 | — | — |
| 2021-09-22 | $26.00 | $81.75 | 109,700 | — | — |
| 2021-09-21 | $25.69 | $80.77 | 169,200 | — | — |
| 2021-09-20 | $25.64 | $80.62 | 330,900 | — | — |
| 2021-09-17 | $26.34 | $82.82 | 113,400 | — | — |
| 2021-09-16 | $26.50 | $83.32 | 101,200 | — | — |
| 2021-09-15 | $26.63 | $83.73 | 126,300 | — | — |
| 2021-09-14 | $26.56 | $83.16 | 92,300 | — | — |
| 2021-09-13 | $26.72 | $83.67 | 95,200 | — | — |
| 2021-09-10 | $26.61 | $83.32 | 87,700 | — | — |
| 2021-09-09 | $26.82 | $83.98 | 129,000 | — | — |
| 2021-09-08 | $26.84 | $84.04 | 77,600 | — | — |
| 2021-09-07 | $26.82 | $83.98 | 101,800 | — | — |
| 2021-09-03 | $27.15 | $85.01 | 87,300 | — | — |
| 2021-09-02 | $27.07 | $84.76 | 115,900 | — | — |
| 2021-09-01 | $27.07 | $84.76 | 91,700 | — | — |
| 2021-08-31 | $27.02 | $84.60 | 145,800 | — | — |
| 2021-08-30 | $26.91 | $84.26 | 164,400 | — | — |
| 2021-08-27 | $26.87 | $84.13 | 181,300 | — | — |
| 2021-08-26 | $26.80 | $83.92 | 170,300 | — | — |
| 2021-08-25 | $26.86 | $84.10 | 170,500 | — | — |
| 2021-08-24 | $26.84 | $84.04 | 209,300 | — | — |
| 2021-08-23 | $26.64 | $83.41 | 135,800 | — | — |
| 2021-08-20 | $26.43 | $82.76 | 147,000 | — | — |
| 2021-08-19 | $26.21 | $82.07 | 190,900 | — | — |
| 2021-08-18 | $26.31 | $82.38 | 131,400 | — | — |
| 2021-08-17 | $26.62 | $83.35 | 147,100 | — | — |
| 2021-08-16 | $26.85 | $84.07 | 157,900 | — | — |
| 2021-08-13 | $26.82 | $83.63 | 82,600 | — | — |
| 2021-08-12 | $26.83 | $83.67 | 117,000 | — | — |
| 2021-08-11 | $26.85 | $83.73 | 193,100 | — | — |
| 2021-08-10 | $26.76 | $83.45 | 157,100 | — | — |
| 2021-08-09 | $26.89 | $83.85 | 193,800 | — | — |
| 2021-08-06 | $26.64 | $83.07 | 135,300 | — | — |
| 2021-08-05 | $26.59 | $82.92 | 75,300 | — | — |
| 2021-08-04 | $26.46 | $82.51 | 113,000 | — | — |
| 2021-08-03 | $26.59 | $82.92 | 121,300 | — | — |
| 2021-08-02 | $26.34 | $82.14 | 142,300 | — | — |
| 2021-07-30 | $26.28 | $81.95 | 108,500 | — | — |
| 2021-07-29 | $26.47 | $82.54 | 88,100 | — | — |
| 2021-07-28 | $26.42 | $82.39 | 122,200 | — | — |
| 2021-07-27 | $26.30 | $82.01 | 77,300 | — | — |
| 2021-07-26 | $26.41 | $82.36 | 131,200 | — | — |
| 2021-07-23 | $26.40 | $82.32 | 138,400 | — | — |
| 2021-07-22 | $26.16 | $81.58 | 104,800 | — | — |
| 2021-07-21 | $26.11 | $81.42 | 124,700 | — | — |
| 2021-07-20 | $25.95 | $80.92 | 113,300 | — | — |
| 2021-07-19 | $25.49 | $79.49 | 277,900 | — | — |
| 2021-07-16 | $26.02 | $81.14 | 110,000 | — | — |
| 2021-07-15 | $26.31 | $82.04 | 166,000 | — | — |
| 2021-07-14 | $26.63 | $82.70 | 139,000 | — | — |
| 2021-07-13 | $26.73 | $83.01 | 113,200 | — | — |
| 2021-07-12 | $26.75 | $83.07 | 191,500 | — | — |
| 2021-07-09 | $26.55 | $82.45 | 182,200 | — | — |
| 2021-07-08 | $26.27 | $81.58 | 220,600 | — | — |
| 2021-07-07 | $26.55 | $82.45 | 108,500 | — | — |
| 2021-07-06 | $26.45 | $82.14 | 182,200 | — | — |
| 2021-07-02 | $26.62 | $82.67 | 136,300 | — | — |
| 2021-07-01 | $26.47 | $82.20 | 100,300 | — | — |
| 2021-06-30 | $26.31 | $81.70 | 129,000 | — | — |
| 2021-06-29 | $26.27 | $81.58 | 113,000 | — | — |
| 2021-06-28 | $26.29 | $81.64 | 126,700 | — | — |
| 2021-06-25 | $26.35 | $81.83 | 107,700 | — | — |
| 2021-06-24 | $26.31 | $81.70 | 178,700 | — | — |
| 2021-06-23 | $26.01 | $80.77 | 200,500 | — | — |
| 2021-06-22 | $25.97 | $80.65 | 155,800 | — | — |
| 2021-06-21 | $25.82 | $80.18 | 230,600 | — | — |
| 2021-06-18 | $25.43 | $78.97 | 160,300 | — | — |
| 2021-06-17 | $25.99 | $80.71 | 281,600 | — | — |
| 2021-06-16 | $26.34 | $81.80 | 217,400 | — | — |
| 2021-06-15 | $26.59 | $82.57 | 202,200 | — | — |
| 2021-06-14 | $26.53 | $82.05 | 183,700 | — | — |
| 2021-06-11 | $26.69 | $82.54 | 124,700 | — | — |
| 2021-06-10 | $26.75 | $82.73 | 166,900 | — | — |
| 2021-06-09 | $26.75 | $82.73 | 228,200 | — | — |
| 2021-06-08 | $26.68 | $82.51 | 147,300 | — | — |
| 2021-06-07 | $26.40 | $81.64 | 151,100 | — | — |
| 2021-06-04 | $26.49 | $81.92 | 195,300 | — | — |
| 2021-06-03 | $26.35 | $81.49 | 139,100 | — | — |
| 2021-06-02 | $26.34 | $81.46 | 156,900 | — | — |
| 2021-06-01 | $26.33 | $81.43 | 160,200 | — | — |
| 2021-05-28 | $26.13 | $80.81 | 159,500 | — | — |
| 2021-05-27 | $26.13 | $80.81 | 146,700 | — | — |
| 2021-05-26 | $26.19 | $80.99 | 138,100 | — | — |
| 2021-05-25 | $26.25 | $81.18 | 105,900 | — | — |
| 2021-05-24 | $26.32 | $81.40 | 133,300 | — | — |
| 2021-05-21 | $26.05 | $80.56 | 142,600 | — | — |
| 2021-05-20 | $25.84 | $79.91 | 226,600 | — | — |
| 2021-05-19 | $25.46 | $78.74 | 220,300 | — | — |
| 2021-05-18 | $25.74 | $79.60 | 112,800 | — | — |
| 2021-05-17 | $25.60 | $79.17 | 211,900 | — | — |
| 2021-05-14 | $25.73 | $79.57 | 128,800 | — | — |
| 2021-05-13 | $25.25 | $78.09 | 273,000 | — | — |
| 2021-05-12 | $25.10 | $77.28 | 206,100 | — | — |
| 2021-05-11 | $25.62 | $78.88 | 257,900 | — | — |
| 2021-05-10 | $26.09 | $80.33 | 426,300 | — | — |
| 2021-05-07 | $26.17 | $80.58 | 402,000 | — | — |
| 2021-05-06 | $25.65 | $78.98 | 152,900 | — | — |
| 2021-05-05 | $25.43 | $78.30 | 202,100 | — | — |
| 2021-05-04 | $25.29 | $77.87 | 132,400 | — | — |
| 2021-05-03 | $25.37 | $78.12 | 165,400 | — | — |
| 2021-04-30 | $25.13 | $77.38 | 146,700 | — | — |
| 2021-04-29 | $25.26 | $77.78 | 136,900 | — | — |
| 2021-04-28 | $25.14 | $77.41 | 116,500 | — | — |
| 2021-04-27 | $25.03 | $77.07 | 111,700 | — | — |
| 2021-04-26 | $25.00 | $76.98 | 197,300 | — | — |
| 2021-04-23 | $25.10 | $77.28 | 108,100 | — | — |
| 2021-04-22 | $24.92 | $76.73 | 152,300 | — | — |
| 2021-04-21 | $25.11 | $77.31 | 243,300 | — | — |
| 2021-04-20 | $24.70 | $76.05 | 185,700 | — | — |
| 2021-04-19 | $24.88 | $76.61 | 124,500 | — | — |
| 2021-04-16 | $24.91 | $76.70 | 130,600 | — | — |
| 2021-04-15 | $24.85 | $76.51 | 184,000 | — | — |
| 2021-04-14 | $24.90 | $76.33 | 220,800 | — | — |
| 2021-04-13 | $24.93 | $76.42 | 194,200 | — | — |
| 2021-04-12 | $24.78 | $75.96 | 224,300 | — | — |
| 2021-04-09 | $24.64 | $75.53 | 123,700 | — | — |
| 2021-04-08 | $24.64 | $75.53 | 145,700 | — | — |
| 2021-04-07 | $24.44 | $74.92 | 161,400 | — | — |
| 2021-04-06 | $24.42 | $74.86 | 178,800 | — | — |
| 2021-04-05 | $24.35 | $74.64 | 226,000 | — | — |
| 2021-04-01 | $24.04 | $73.69 | 173,600 | — | — |
| 2021-03-31 | $23.96 | $73.45 | 145,600 | — | — |
| 2021-03-30 | $23.93 | $73.36 | 131,400 | — | — |
| 2021-03-29 | $23.91 | $73.29 | 242,500 | — | — |
| 2021-03-26 | $23.93 | $73.36 | 152,500 | — | — |
| 2021-03-25 | $23.68 | $72.59 | 170,900 | — | — |
| 2021-03-24 | $23.59 | $72.31 | 139,800 | — | — |
| 2021-03-23 | $23.60 | $72.34 | 189,700 | — | — |
| 2021-03-22 | $23.94 | $73.39 | 145,700 | — | — |
| 2021-03-19 | $23.87 | $73.17 | 112,800 | — | — |
| 2021-03-18 | $23.87 | $73.17 | 151,600 | — | — |
| 2021-03-17 | $24.02 | $73.63 | 112,600 | — | — |
| 2021-03-16 | $23.97 | $73.48 | 131,700 | — | — |
| 2021-03-15 | $24.21 | $73.88 | 256,200 | — | — |
| 2021-03-12 | $23.83 | $72.72 | 165,100 | — | — |
| 2021-03-11 | $23.71 | $72.35 | 189,500 | — | — |
| 2021-03-10 | $23.67 | $72.23 | 205,500 | — | — |
| 2021-03-09 | $23.28 | $71.04 | 177,500 | — | — |
| 2021-03-08 | $23.17 | $70.70 | 165,900 | — | — |
| 2021-03-05 | $23.03 | $70.28 | 208,200 | — | — |
| 2021-03-04 | $22.74 | $69.39 | 208,600 | — | — |
| 2021-03-03 | $23.03 | $70.28 | 158,000 | — | — |
| 2021-03-02 | $23.15 | $70.64 | 178,100 | — | — |
| 2021-03-01 | $23.10 | $70.49 | 138,100 | — | — |
| 2021-02-26 | $22.69 | $69.24 | 185,000 | — | — |
| 2021-02-25 | $22.84 | $69.70 | 238,300 | — | — |
| 2021-02-24 | $23.09 | $70.46 | 181,000 | — | — |
| 2021-02-23 | $22.85 | $69.73 | 209,200 | — | — |
| 2021-02-22 | $22.88 | $69.82 | 174,100 | — | — |
| 2021-02-19 | $22.88 | $69.82 | 191,300 | — | — |
| 2021-02-18 | $22.91 | $69.91 | 154,700 | — | — |
| 2021-02-17 | $22.96 | $70.06 | 117,600 | — | — |
| 2021-02-16 | $23.02 | $70.25 | 184,300 | — | — |
| 2021-02-12 | $22.83 | $69.67 | 159,900 | — | — |
| 2021-02-11 | $22.93 | $69.97 | 224,200 | — | — |
| 2021-02-10 | $22.83 | $69.67 | 161,000 | — | — |
| 2021-02-09 | $22.92 | $69.60 | 212,900 | — | — |
| 2021-02-08 | $22.83 | $69.33 | 188,400 | — | — |
| 2021-02-05 | $22.56 | $68.51 | 152,600 | — | — |
| 2021-02-04 | $22.47 | $68.24 | 153,400 | — | — |
| 2021-02-03 | $22.24 | $67.54 | 233,000 | — | — |
| 2021-02-02 | $22.02 | $66.87 | 176,200 | — | — |
| 2021-02-01 | $21.88 | $66.45 | 161,400 | — | — |
| 2021-01-29 | $21.49 | $65.26 | 217,200 | — | — |
| 2021-01-28 | $21.94 | $66.63 | 129,800 | — | — |
| 2021-01-27 | $21.57 | $65.51 | 262,600 | — | — |
| 2021-01-26 | $22.28 | $67.66 | 162,000 | — | — |
| 2021-01-25 | $22.36 | $67.90 | 293,300 | — | — |
| 2021-01-22 | $22.38 | $67.96 | 178,600 | — | — |
| 2021-01-21 | $22.54 | $68.45 | 231,800 | — | — |
| 2021-01-20 | $22.51 | $68.36 | 196,600 | — | — |
| 2021-01-19 | $22.23 | $67.51 | 131,600 | — | — |
| 2021-01-15 | $21.99 | $66.78 | 175,700 | — | — |
| 2021-01-14 | $22.32 | $67.78 | 204,800 | — | — |
| 2021-01-13 | $22.35 | $67.87 | 159,700 | — | — |
| 2021-01-12 | $22.46 | $67.87 | 283,300 | — | — |
| 2021-01-11 | $22.39 | $67.66 | 356,800 | — | — |
| 2021-01-08 | $22.36 | $67.57 | 261,200 | — | — |
| 2021-01-07 | $22.23 | $67.18 | 289,900 | — | — |
| 2021-01-06 | $21.68 | $65.52 | 536,700 | — | — |
| 2021-01-05 | $21.35 | $64.52 | 512,500 | — | — |
| 2021-01-04 | $21.08 | $63.70 | 542,300 | — | — |