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
- 1973-05-03 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 | $28.48 | $34.09 | 128,600 | — | — |
| 2021-12-30 | $28.40 | $34.00 | 183,300 | — | — |
| 2021-12-29 | $29.02 | $34.74 | 142,100 | — | — |
| 2021-12-28 | $29.06 | $34.79 | 201,800 | — | — |
| 2021-12-27 | $29.03 | $34.75 | 207,100 | — | — |
| 2021-12-23 | $28.91 | $34.61 | 316,300 | — | — |
| 2021-12-22 | $28.19 | $33.75 | 438,200 | — | — |
| 2021-12-21 | $26.98 | $32.30 | 386,500 | — | — |
| 2021-12-20 | $24.87 | $29.77 | 339,300 | — | — |
| 2021-12-17 | $25.18 | $30.14 | 1,234,200 | — | — |
| 2021-12-16 | $25.52 | $30.55 | 391,300 | — | — |
| 2021-12-15 | $25.84 | $30.93 | 349,300 | — | — |
| 2021-12-14 | $25.64 | $30.69 | 344,800 | — | — |
| 2021-12-13 | $25.97 | $31.09 | 264,900 | — | — |
| 2021-12-10 | $27.03 | $32.36 | 136,200 | — | — |
| 2021-12-09 | $27.15 | $32.50 | 133,300 | — | — |
| 2021-12-08 | $27.88 | $33.37 | 110,100 | — | — |
| 2021-12-07 | $27.81 | $33.29 | 183,700 | — | — |
| 2021-12-06 | $27.46 | $32.87 | 240,500 | — | — |
| 2021-12-03 | $26.62 | $31.87 | 325,100 | — | — |
| 2021-12-02 | $26.24 | $31.41 | 185,000 | — | — |
| 2021-12-01 | $25.52 | $30.55 | 204,200 | — | — |
| 2021-11-30 | $26.31 | $31.49 | 350,700 | — | — |
| 2021-11-29 | $26.48 | $31.70 | 260,100 | — | — |
| 2021-11-26 | $26.97 | $32.28 | 260,600 | — | — |
| 2021-11-24 | $27.29 | $32.56 | 152,900 | — | — |
| 2021-11-23 | $27.20 | $32.45 | 402,600 | — | — |
| 2021-11-22 | $26.12 | $31.16 | 245,000 | — | — |
| 2021-11-19 | $26.13 | $31.18 | 282,300 | — | — |
| 2021-11-18 | $25.60 | $30.54 | 244,600 | — | — |
| 2021-11-17 | $25.86 | $30.85 | 330,900 | — | — |
| 2021-11-16 | $26.01 | $31.03 | 732,600 | — | — |
| 2021-11-15 | $28.81 | $34.37 | 305,000 | — | — |
| 2021-11-12 | $28.72 | $34.27 | 173,500 | — | — |
| 2021-11-11 | $28.51 | $34.02 | 164,100 | — | — |
| 2021-11-10 | $28.02 | $33.43 | 184,000 | — | — |
| 2021-11-09 | $27.86 | $33.24 | 203,000 | — | — |
| 2021-11-08 | $27.82 | $33.19 | 158,500 | — | — |
| 2021-11-05 | $27.88 | $33.26 | 242,600 | — | — |
| 2021-11-04 | $27.18 | $32.43 | 269,500 | — | — |
| 2021-11-03 | $27.22 | $32.48 | 311,800 | — | — |
| 2021-11-02 | $27.00 | $32.21 | 197,000 | — | — |
| 2021-11-01 | $26.94 | $32.14 | 148,200 | — | — |
| 2021-10-29 | $26.49 | $31.61 | 133,300 | — | — |
| 2021-10-28 | $26.26 | $31.33 | 92,400 | — | — |
| 2021-10-27 | $25.70 | $30.66 | 116,700 | — | — |
| 2021-10-26 | $26.03 | $31.06 | 128,000 | — | — |
| 2021-10-25 | $26.84 | $32.02 | 98,600 | — | — |
| 2021-10-22 | $26.50 | $31.62 | 69,100 | — | — |
| 2021-10-21 | $26.63 | $31.77 | 118,500 | — | — |
| 2021-10-20 | $26.46 | $31.57 | 126,800 | — | — |
| 2021-10-19 | $26.02 | $31.04 | 88,600 | — | — |
| 2021-10-18 | $26.02 | $31.04 | 84,700 | — | — |
| 2021-10-15 | $25.98 | $31.00 | 213,100 | — | — |
| 2021-10-14 | $26.03 | $31.06 | 147,000 | — | — |
| 2021-10-13 | $25.25 | $30.13 | 96,600 | — | — |
| 2021-10-12 | $25.31 | $30.20 | 118,600 | — | — |
| 2021-10-11 | $25.17 | $30.03 | 85,100 | — | — |
| 2021-10-08 | $25.40 | $30.31 | 89,100 | — | — |
| 2021-10-07 | $25.67 | $30.63 | 279,100 | — | — |
| 2021-10-06 | $25.07 | $29.91 | 217,900 | — | — |
| 2021-10-05 | $24.97 | $29.79 | 164,400 | — | — |
| 2021-10-04 | $24.76 | $29.54 | 172,400 | — | — |
| 2021-10-01 | $25.31 | $30.20 | 313,700 | — | — |
| 2021-09-30 | $24.60 | $29.35 | 341,400 | — | — |
| 2021-09-29 | $24.62 | $29.37 | 263,900 | — | — |
| 2021-09-28 | $24.56 | $29.30 | 267,000 | — | — |
| 2021-09-27 | $24.50 | $29.23 | 153,900 | — | — |
| 2021-09-24 | $23.65 | $28.22 | 136,100 | — | — |
| 2021-09-23 | $23.67 | $28.24 | 139,700 | — | — |
| 2021-09-22 | $23.37 | $27.88 | 150,300 | — | — |
| 2021-09-21 | $22.71 | $27.10 | 179,500 | — | — |
| 2021-09-20 | $23.28 | $27.78 | 302,300 | — | — |
| 2021-09-17 | $23.89 | $28.50 | 578,000 | — | — |
| 2021-09-16 | $23.69 | $28.26 | 252,100 | — | — |
| 2021-09-15 | $23.57 | $28.12 | 222,300 | — | — |
| 2021-09-14 | $22.98 | $27.42 | 220,500 | — | — |
| 2021-09-13 | $23.47 | $28.00 | 191,800 | — | — |
| 2021-09-10 | $23.24 | $27.73 | 158,300 | — | — |
| 2021-09-09 | $23.28 | $27.78 | 248,100 | — | — |
| 2021-09-08 | $24.03 | $28.67 | 209,700 | — | — |
| 2021-09-07 | $24.30 | $28.99 | 292,300 | — | — |
| 2021-09-03 | $24.26 | $28.94 | 152,200 | — | — |
| 2021-09-02 | $24.57 | $29.31 | 180,400 | — | — |
| 2021-09-01 | $24.13 | $28.79 | 181,100 | — | — |
| 2021-08-31 | $24.20 | $28.87 | 178,400 | — | — |
| 2021-08-30 | $24.16 | $28.83 | 141,800 | — | — |
| 2021-08-27 | $24.32 | $29.02 | 185,700 | — | — |
| 2021-08-26 | $23.68 | $28.25 | 130,500 | — | — |
| 2021-08-25 | $23.91 | $28.53 | 120,500 | — | — |
| 2021-08-24 | $23.71 | $28.29 | 123,900 | — | — |
| 2021-08-23 | $23.29 | $27.79 | 186,500 | — | — |
| 2021-08-20 | $23.15 | $27.62 | 239,700 | — | — |
| 2021-08-19 | $22.52 | $26.87 | 256,900 | — | — |
| 2021-08-18 | $22.73 | $27.12 | 263,300 | — | — |
| 2021-08-17 | $23.05 | $27.41 | 211,400 | — | — |
| 2021-08-16 | $23.30 | $27.70 | 324,500 | — | — |
| 2021-08-13 | $22.67 | $26.95 | 100,000 | — | — |
| 2021-08-12 | $23.05 | $27.41 | 128,700 | — | — |
| 2021-08-11 | $23.20 | $27.58 | 156,500 | — | — |
| 2021-08-10 | $22.83 | $27.14 | 183,600 | — | — |
| 2021-08-09 | $22.78 | $27.08 | 178,300 | — | — |
| 2021-08-06 | $23.15 | $27.52 | 201,600 | — | — |
| 2021-08-05 | $22.61 | $26.88 | 209,700 | — | — |
| 2021-08-04 | $22.34 | $26.56 | 246,700 | — | — |
| 2021-08-03 | $22.83 | $27.14 | 636,200 | — | — |
| 2021-08-02 | $22.91 | $27.24 | 476,100 | — | — |
| 2021-07-30 | $23.12 | $27.49 | 355,900 | — | — |
| 2021-07-29 | $25.24 | $30.01 | 156,000 | — | — |
| 2021-07-28 | $24.36 | $28.96 | 119,400 | — | — |
| 2021-07-27 | $24.09 | $28.64 | 128,300 | — | — |
| 2021-07-26 | $24.30 | $28.89 | 101,000 | — | — |
| 2021-07-23 | $24.33 | $28.93 | 78,300 | — | — |
| 2021-07-22 | $24.05 | $28.59 | 106,000 | — | — |
| 2021-07-21 | $24.61 | $29.26 | 129,900 | — | — |
| 2021-07-20 | $24.27 | $28.86 | 209,300 | — | — |
| 2021-07-19 | $23.52 | $27.96 | 235,900 | — | — |
| 2021-07-16 | $24.19 | $28.76 | 140,200 | — | — |
| 2021-07-15 | $24.64 | $29.30 | 129,500 | — | — |
| 2021-07-14 | $24.54 | $29.18 | 123,900 | — | — |
| 2021-07-13 | $24.57 | $29.21 | 205,600 | — | — |
| 2021-07-12 | $25.16 | $29.91 | 106,400 | — | — |
| 2021-07-09 | $25.02 | $29.75 | 126,400 | — | — |
| 2021-07-08 | $24.35 | $28.95 | 185,900 | — | — |
| 2021-07-07 | $24.77 | $29.45 | 190,300 | — | — |
| 2021-07-06 | $24.60 | $29.25 | 168,400 | — | — |
| 2021-07-02 | $25.33 | $30.12 | 98,500 | — | — |
| 2021-07-01 | $25.86 | $30.75 | 139,200 | — | — |
| 2021-06-30 | $25.63 | $30.47 | 145,900 | — | — |
| 2021-06-29 | $25.49 | $30.31 | 96,300 | — | — |
| 2021-06-28 | $25.63 | $30.47 | 222,900 | — | — |
| 2021-06-25 | $26.23 | $31.19 | 1,030,100 | — | — |
| 2021-06-24 | $26.11 | $31.04 | 252,200 | — | — |
| 2021-06-23 | $25.80 | $30.68 | 157,100 | — | — |
| 2021-06-22 | $26.03 | $30.95 | 148,700 | — | — |
| 2021-06-21 | $25.88 | $30.77 | 231,100 | — | — |
| 2021-06-18 | $25.19 | $29.95 | 656,000 | — | — |
| 2021-06-17 | $26.07 | $31.00 | 260,000 | — | — |
| 2021-06-16 | $26.32 | $31.29 | 255,100 | — | — |
| 2021-06-15 | $26.55 | $31.57 | 302,000 | — | — |
| 2021-06-14 | $25.87 | $30.76 | 281,900 | — | — |
| 2021-06-11 | $25.37 | $30.16 | 92,900 | — | — |
| 2021-06-10 | $25.17 | $29.93 | 139,500 | — | — |
| 2021-06-09 | $25.88 | $30.77 | 174,900 | — | — |
| 2021-06-08 | $26.32 | $31.29 | 118,600 | — | — |
| 2021-06-07 | $26.07 | $31.00 | 103,800 | — | — |
| 2021-06-04 | $26.03 | $30.95 | 110,200 | — | — |
| 2021-06-03 | $26.08 | $31.01 | 143,000 | — | — |
| 2021-06-02 | $26.31 | $31.28 | 243,900 | — | — |
| 2021-06-01 | $26.88 | $31.96 | 219,700 | — | — |
| 2021-05-28 | $26.29 | $31.26 | 340,100 | — | — |
| 2021-05-27 | $26.45 | $31.45 | 182,400 | — | — |
| 2021-05-26 | $26.23 | $31.19 | 202,400 | — | — |
| 2021-05-25 | $25.64 | $30.49 | 271,000 | — | — |
| 2021-05-24 | $26.37 | $31.35 | 246,500 | — | — |
| 2021-05-21 | $26.62 | $31.65 | 182,600 | — | — |
| 2021-05-20 | $26.49 | $31.50 | 186,400 | — | — |
| 2021-05-19 | $26.21 | $31.16 | 263,200 | — | — |
| 2021-05-18 | $26.32 | $31.20 | 227,200 | — | — |
| 2021-05-17 | $26.84 | $31.81 | 209,700 | — | — |
| 2021-05-14 | $26.96 | $31.96 | 184,400 | — | — |
| 2021-05-13 | $26.21 | $31.07 | 238,200 | — | — |
| 2021-05-12 | $25.76 | $30.53 | 315,100 | — | — |
| 2021-05-11 | $26.93 | $31.92 | 238,300 | — | — |
| 2021-05-10 | $28.25 | $33.49 | 299,500 | — | — |
| 2021-05-07 | $28.69 | $34.01 | 226,000 | — | — |
| 2021-05-06 | $28.39 | $33.65 | 210,000 | — | — |
| 2021-05-05 | $27.95 | $33.13 | 139,900 | — | — |
| 2021-05-04 | $28.01 | $33.20 | 272,900 | — | — |
| 2021-05-03 | $27.62 | $32.74 | 337,000 | — | — |
| 2021-04-30 | $27.12 | $32.15 | 433,100 | — | — |
| 2021-04-29 | $27.48 | $32.57 | 250,600 | — | — |
| 2021-04-28 | $27.07 | $32.09 | 132,700 | — | — |
| 2021-04-27 | $27.30 | $32.36 | 179,000 | — | — |
| 2021-04-26 | $27.46 | $32.55 | 198,100 | — | — |
| 2021-04-23 | $26.91 | $31.90 | 180,900 | — | — |
| 2021-04-22 | $26.25 | $31.12 | 162,600 | — | — |
| 2021-04-21 | $26.88 | $31.86 | 152,700 | — | — |
| 2021-04-20 | $26.18 | $31.03 | 131,700 | — | — |
| 2021-04-19 | $27.03 | $32.04 | 116,600 | — | — |
| 2021-04-16 | $27.39 | $32.47 | 122,800 | — | — |
| 2021-04-15 | $27.29 | $32.35 | 124,900 | — | — |
| 2021-04-14 | $27.15 | $32.18 | 161,500 | — | — |
| 2021-04-13 | $27.10 | $32.12 | 262,900 | — | — |
| 2021-04-12 | $27.85 | $33.01 | 194,800 | — | — |
| 2021-04-09 | $27.58 | $32.69 | 181,900 | — | — |
| 2021-04-08 | $27.51 | $32.61 | 294,300 | — | — |
| 2021-04-07 | $27.31 | $32.37 | 201,800 | — | — |
| 2021-04-06 | $27.85 | $33.01 | 167,500 | — | — |
| 2021-04-05 | $27.96 | $33.14 | 174,900 | — | — |
| 2021-04-01 | $27.80 | $32.95 | 172,600 | — | — |
| 2021-03-31 | $27.17 | $32.21 | 269,800 | — | — |
| 2021-03-30 | $27.39 | $32.47 | 234,800 | — | — |
| 2021-03-29 | $26.16 | $31.01 | 203,500 | — | — |
| 2021-03-26 | $26.90 | $31.89 | 279,000 | — | — |
| 2021-03-25 | $25.91 | $30.71 | 200,000 | — | — |
| 2021-03-24 | $25.09 | $29.74 | 176,700 | — | — |
| 2021-03-23 | $25.04 | $29.68 | 216,200 | — | — |
| 2021-03-22 | $26.28 | $31.15 | 202,800 | — | — |
| 2021-03-19 | $26.89 | $31.87 | 595,500 | — | — |
| 2021-03-18 | $27.47 | $32.56 | 234,400 | — | — |
| 2021-03-17 | $27.74 | $32.88 | 140,900 | — | — |
| 2021-03-16 | $27.64 | $32.76 | 265,500 | — | — |
| 2021-03-15 | $27.92 | $33.10 | 274,500 | — | — |
| 2021-03-12 | $27.39 | $32.47 | 178,800 | — | — |
| 2021-03-11 | $27.08 | $32.10 | 222,400 | — | — |
| 2021-03-10 | $27.09 | $32.11 | 218,300 | — | — |
| 2021-03-09 | $26.12 | $30.96 | 181,500 | — | — |
| 2021-03-08 | $26.16 | $31.01 | 262,600 | — | — |
| 2021-03-05 | $25.35 | $30.05 | 218,100 | — | — |
| 2021-03-04 | $24.58 | $29.14 | 241,500 | — | — |
| 2021-03-03 | $24.97 | $29.60 | 152,600 | — | — |
| 2021-03-02 | $25.01 | $29.65 | 123,300 | — | — |
| 2021-03-01 | $25.60 | $30.35 | 188,100 | — | — |
| 2021-02-26 | $24.60 | $29.16 | 254,500 | — | — |
| 2021-02-25 | $24.85 | $29.46 | 297,800 | — | — |
| 2021-02-24 | $25.61 | $30.36 | 213,200 | — | — |
| 2021-02-23 | $25.04 | $29.68 | 248,200 | — | — |
| 2021-02-22 | $24.89 | $29.50 | 217,500 | — | — |
| 2021-02-19 | $24.40 | $28.92 | 146,900 | — | — |
| 2021-02-18 | $23.66 | $28.05 | 150,300 | — | — |
| 2021-02-17 | $23.91 | $28.34 | 194,600 | — | — |
| 2021-02-16 | $24.03 | $28.39 | 205,900 | — | — |
| 2021-02-12 | $24.74 | $29.23 | 191,600 | — | — |
| 2021-02-11 | $24.76 | $29.25 | 178,400 | — | — |
| 2021-02-10 | $24.68 | $29.16 | 230,300 | — | — |
| 2021-02-09 | $25.15 | $29.71 | 193,200 | — | — |
| 2021-02-08 | $25.04 | $29.58 | 337,700 | — | — |
| 2021-02-05 | $24.41 | $28.84 | 150,800 | — | — |
| 2021-02-04 | $24.09 | $28.46 | 200,000 | — | — |
| 2021-02-03 | $23.63 | $27.92 | 205,100 | — | — |
| 2021-02-02 | $23.45 | $27.70 | 188,600 | — | — |
| 2021-02-01 | $22.79 | $26.92 | 337,800 | — | — |
| 2021-01-29 | $22.46 | $26.53 | 391,000 | — | — |
| 2021-01-28 | $24.31 | $28.72 | 748,200 | — | — |
| 2021-01-27 | $21.82 | $25.78 | 605,800 | — | — |
| 2021-01-26 | $22.99 | $27.16 | 402,100 | — | — |
| 2021-01-25 | $23.79 | $28.11 | 292,000 | — | — |
| 2021-01-22 | $23.60 | $27.88 | 243,000 | — | — |
| 2021-01-21 | $23.40 | $27.64 | 215,400 | — | — |
| 2021-01-20 | $23.71 | $28.01 | 204,700 | — | — |
| 2021-01-19 | $23.70 | $28.00 | 209,000 | — | — |
| 2021-01-15 | $23.36 | $27.60 | 279,500 | — | — |
| 2021-01-14 | $23.50 | $27.76 | 300,800 | — | — |
| 2021-01-13 | $23.30 | $27.53 | 427,900 | — | — |
| 2021-01-12 | $22.92 | $27.08 | 337,600 | — | — |
| 2021-01-11 | $22.77 | $26.90 | 181,700 | — | — |
| 2021-01-08 | $22.50 | $26.58 | 480,100 | — | — |
| 2021-01-07 | $23.11 | $27.30 | 252,100 | — | — |
| 2021-01-06 | $22.75 | $26.88 | 492,700 | — | — |
| 2021-01-05 | $21.31 | $25.18 | 282,700 | — | — |
| 2021-01-04 | $20.36 | $24.05 | 622,600 | — | — |