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
- 1998-05-07 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 | $24.44 | $49.95 | 81,500 | — | — |
| 2021-12-30 | $24.34 | $49.74 | 151,600 | — | — |
| 2021-12-29 | $24.30 | $49.66 | 60,400 | — | — |
| 2021-12-28 | $24.30 | $49.66 | 78,100 | — | — |
| 2021-12-27 | $24.25 | $49.56 | 99,700 | — | — |
| 2021-12-23 | $24.04 | $49.13 | 91,400 | — | — |
| 2021-12-22 | $23.71 | $48.45 | 105,500 | — | — |
| 2021-12-21 | $23.46 | $47.94 | 139,900 | — | — |
| 2021-12-20 | $23.10 | $47.21 | 149,900 | — | — |
| 2021-12-17 | $23.70 | $48.43 | 793,400 | — | — |
| 2021-12-16 | $24.09 | $49.23 | 186,100 | — | — |
| 2021-12-15 | $23.42 | $47.86 | 432,800 | — | — |
| 2021-12-14 | $23.67 | $48.37 | 122,600 | — | — |
| 2021-12-13 | $23.32 | $47.66 | 175,100 | — | — |
| 2021-12-10 | $23.15 | $47.31 | 138,700 | — | — |
| 2021-12-09 | $23.00 | $47.00 | 162,000 | — | — |
| 2021-12-08 | $23.05 | $47.10 | 137,800 | — | — |
| 2021-12-07 | $23.34 | $47.70 | 143,400 | — | — |
| 2021-12-06 | $23.99 | $49.03 | 278,400 | — | — |
| 2021-12-03 | $23.35 | $47.72 | 191,500 | — | — |
| 2021-12-02 | $24.01 | $49.07 | 132,600 | — | — |
| 2021-12-01 | $23.54 | $48.11 | 164,800 | — | — |
| 2021-11-30 | $23.43 | $47.88 | 161,900 | — | — |
| 2021-11-29 | $23.60 | $48.23 | 171,100 | — | — |
| 2021-11-26 | $23.85 | $48.74 | 128,600 | — | — |
| 2021-11-24 | $25.14 | $51.38 | 70,000 | — | — |
| 2021-11-23 | $25.72 | $52.56 | 124,400 | — | — |
| 2021-11-22 | $25.41 | $51.93 | 129,200 | — | — |
| 2021-11-19 | $24.94 | $50.97 | 79,300 | — | — |
| 2021-11-18 | $25.21 | $51.52 | 98,800 | — | — |
| 2021-11-17 | $25.19 | $51.48 | 108,900 | — | — |
| 2021-11-16 | $25.80 | $52.72 | 118,700 | — | — |
| 2021-11-15 | $25.94 | $53.01 | 78,200 | — | — |
| 2021-11-12 | $25.91 | $52.95 | 140,500 | — | — |
| 2021-11-11 | $25.86 | $52.85 | 128,200 | — | — |
| 2021-11-10 | $25.99 | $53.11 | 235,400 | — | — |
| 2021-11-09 | $25.77 | $52.66 | 215,500 | — | — |
| 2021-11-08 | $25.91 | $52.95 | 249,400 | — | — |
| 2021-11-05 | $25.74 | $52.60 | 351,600 | — | — |
| 2021-11-04 | $25.28 | $51.66 | 265,800 | — | — |
| 2021-11-03 | $25.40 | $51.91 | 474,200 | — | — |
| 2021-11-02 | $24.99 | $51.07 | 136,900 | — | — |
| 2021-11-01 | $25.36 | $51.40 | 197,300 | — | — |
| 2021-10-29 | $24.84 | $50.34 | 129,000 | — | — |
| 2021-10-28 | $24.68 | $50.02 | 118,100 | — | — |
| 2021-10-27 | $24.46 | $49.57 | 124,500 | — | — |
| 2021-10-26 | $25.10 | $50.87 | 146,500 | — | — |
| 2021-10-25 | $25.08 | $50.83 | 162,600 | — | — |
| 2021-10-22 | $25.39 | $51.46 | 128,500 | — | — |
| 2021-10-21 | $24.51 | $49.67 | 203,600 | — | — |
| 2021-10-20 | $25.00 | $50.67 | 145,300 | — | — |
| 2021-10-19 | $24.56 | $49.77 | 91,200 | — | — |
| 2021-10-18 | $24.69 | $50.04 | 150,600 | — | — |
| 2021-10-15 | $24.80 | $50.26 | 299,100 | — | — |
| 2021-10-14 | $24.82 | $50.30 | 136,700 | — | — |
| 2021-10-13 | $24.72 | $50.10 | 96,900 | — | — |
| 2021-10-12 | $25.05 | $50.77 | 118,200 | — | — |
| 2021-10-11 | $25.34 | $51.36 | 86,700 | — | — |
| 2021-10-08 | $25.64 | $51.96 | 81,400 | — | — |
| 2021-10-07 | $25.88 | $52.45 | 84,100 | — | — |
| 2021-10-06 | $25.55 | $51.78 | 127,600 | — | — |
| 2021-10-05 | $25.51 | $51.70 | 189,800 | — | — |
| 2021-10-04 | $25.50 | $51.68 | 181,800 | — | — |
| 2021-10-01 | $25.92 | $52.53 | 208,100 | — | — |
| 2021-09-30 | $25.50 | $51.68 | 140,300 | — | — |
| 2021-09-29 | $26.00 | $52.69 | 128,500 | — | — |
| 2021-09-28 | $25.68 | $52.04 | 89,700 | — | — |
| 2021-09-27 | $26.00 | $52.69 | 281,100 | — | — |
| 2021-09-24 | $25.15 | $50.97 | 149,700 | — | — |
| 2021-09-23 | $24.77 | $50.20 | 79,900 | — | — |
| 2021-09-22 | $24.02 | $48.68 | 109,000 | — | — |
| 2021-09-21 | $23.70 | $48.03 | 105,600 | — | — |
| 2021-09-20 | $23.65 | $47.93 | 151,900 | — | — |
| 2021-09-17 | $24.31 | $49.27 | 706,800 | — | — |
| 2021-09-16 | $23.58 | $47.79 | 71,200 | — | — |
| 2021-09-15 | $23.91 | $48.46 | 120,800 | — | — |
| 2021-09-14 | $23.54 | $47.71 | 116,200 | — | — |
| 2021-09-13 | $23.98 | $48.60 | 149,500 | — | — |
| 2021-09-10 | $23.93 | $48.50 | 100,200 | — | — |
| 2021-09-09 | $24.40 | $49.45 | 118,300 | — | — |
| 2021-09-08 | $24.33 | $49.31 | 113,300 | — | — |
| 2021-09-07 | $24.86 | $50.38 | 126,500 | — | — |
| 2021-09-03 | $24.90 | $50.46 | 109,000 | — | — |
| 2021-09-02 | $25.15 | $50.97 | 94,600 | — | — |
| 2021-09-01 | $25.34 | $51.36 | 131,700 | — | — |
| 2021-08-31 | $25.45 | $51.58 | 126,100 | — | — |
| 2021-08-30 | $25.25 | $51.17 | 87,600 | — | — |
| 2021-08-27 | $25.64 | $51.96 | 117,200 | — | — |
| 2021-08-26 | $24.73 | $50.12 | 106,000 | — | — |
| 2021-08-25 | $24.87 | $50.40 | 122,600 | — | — |
| 2021-08-24 | $24.89 | $50.44 | 66,400 | — | — |
| 2021-08-23 | $24.95 | $50.57 | 104,900 | — | — |
| 2021-08-20 | $24.88 | $50.42 | 154,500 | — | — |
| 2021-08-19 | $24.37 | $49.39 | 134,000 | — | — |
| 2021-08-18 | $24.54 | $49.73 | 112,500 | — | — |
| 2021-08-17 | $24.99 | $50.65 | 69,900 | — | — |
| 2021-08-16 | $25.26 | $51.19 | 97,900 | — | — |
| 2021-08-13 | $25.24 | $51.15 | 51,400 | — | — |
| 2021-08-12 | $25.32 | $51.32 | 76,300 | — | — |
| 2021-08-11 | $25.63 | $51.94 | 74,600 | — | — |
| 2021-08-10 | $25.21 | $51.09 | 97,600 | — | — |
| 2021-08-09 | $24.81 | $50.28 | 59,300 | — | — |
| 2021-08-06 | $25.09 | $50.85 | 101,100 | — | — |
| 2021-08-05 | $24.30 | $49.25 | 82,700 | — | — |
| 2021-08-04 | $23.98 | $48.60 | 79,500 | — | — |
| 2021-08-03 | $24.28 | $49.21 | 159,400 | — | — |
| 2021-08-02 | $24.02 | $48.28 | 183,400 | — | — |
| 2021-07-30 | $24.19 | $48.62 | 252,500 | — | — |
| 2021-07-29 | $24.09 | $48.42 | 168,300 | — | — |
| 2021-07-28 | $23.56 | $47.35 | 160,600 | — | — |
| 2021-07-27 | $23.31 | $46.85 | 176,700 | — | — |
| 2021-07-26 | $23.25 | $46.73 | 210,400 | — | — |
| 2021-07-23 | $22.75 | $45.72 | 124,400 | — | — |
| 2021-07-22 | $22.39 | $45.00 | 103,500 | — | — |
| 2021-07-21 | $23.13 | $46.49 | 112,400 | — | — |
| 2021-07-20 | $22.51 | $45.24 | 276,200 | — | — |
| 2021-07-19 | $22.39 | $45.00 | 142,500 | — | — |
| 2021-07-16 | $23.03 | $46.29 | 90,000 | — | — |
| 2021-07-15 | $23.44 | $47.11 | 109,800 | — | — |
| 2021-07-14 | $23.21 | $46.65 | 91,300 | — | — |
| 2021-07-13 | $23.33 | $46.89 | 90,400 | — | — |
| 2021-07-12 | $23.89 | $48.01 | 227,900 | — | — |
| 2021-07-09 | $23.90 | $48.03 | 122,200 | — | — |
| 2021-07-08 | $22.92 | $46.06 | 231,100 | — | — |
| 2021-07-07 | $23.28 | $46.79 | 143,100 | — | — |
| 2021-07-06 | $23.45 | $47.13 | 158,000 | — | — |
| 2021-07-02 | $23.96 | $48.15 | 98,500 | — | — |
| 2021-07-01 | $24.58 | $49.40 | 98,200 | — | — |
| 2021-06-30 | $25.02 | $50.28 | 184,700 | — | — |
| 2021-06-29 | $24.89 | $50.02 | 171,200 | — | — |
| 2021-06-28 | $24.97 | $50.18 | 223,100 | — | — |
| 2021-06-25 | $25.27 | $50.79 | 939,300 | — | — |
| 2021-06-24 | $25.17 | $50.59 | 492,900 | — | — |
| 2021-06-23 | $24.81 | $49.86 | 285,700 | — | — |
| 2021-06-22 | $24.96 | $50.16 | 141,700 | — | — |
| 2021-06-21 | $25.29 | $50.83 | 200,700 | — | — |
| 2021-06-18 | $24.59 | $49.42 | 330,700 | — | — |
| 2021-06-17 | $25.93 | $52.11 | 201,500 | — | — |
| 2021-06-16 | $27.56 | $55.39 | 128,500 | — | — |
| 2021-06-15 | $27.27 | $54.81 | 130,500 | — | — |
| 2021-06-14 | $27.29 | $54.85 | 161,700 | — | — |
| 2021-06-11 | $27.78 | $55.83 | 63,200 | — | — |
| 2021-06-10 | $27.90 | $56.07 | 68,600 | — | — |
| 2021-06-09 | $28.54 | $57.36 | 122,200 | — | — |
| 2021-06-08 | $29.49 | $59.27 | 90,900 | — | — |
| 2021-06-07 | $29.16 | $58.61 | 57,500 | — | — |
| 2021-06-04 | $28.81 | $57.90 | 98,800 | — | — |
| 2021-06-03 | $28.92 | $58.12 | 64,400 | — | — |
| 2021-06-02 | $28.82 | $57.92 | 81,000 | — | — |
| 2021-06-01 | $29.38 | $59.05 | 155,100 | — | — |
| 2021-05-28 | $29.01 | $58.30 | 56,100 | — | — |
| 2021-05-27 | $28.97 | $58.22 | 68,700 | — | — |
| 2021-05-26 | $28.47 | $57.22 | 57,600 | — | — |
| 2021-05-25 | $27.80 | $55.87 | 113,500 | — | — |
| 2021-05-24 | $28.80 | $57.88 | 105,300 | — | — |
| 2021-05-21 | $29.22 | $58.73 | 71,400 | — | — |
| 2021-05-20 | $28.61 | $57.50 | 62,900 | — | — |
| 2021-05-19 | $28.62 | $57.52 | 84,000 | — | — |
| 2021-05-18 | $28.52 | $57.32 | 42,200 | — | — |
| 2021-05-17 | $29.00 | $58.28 | 39,400 | — | — |
| 2021-05-14 | $29.05 | $58.38 | 73,000 | — | — |
| 2021-05-13 | $29.10 | $58.48 | 120,300 | — | — |
| 2021-05-12 | $27.52 | $55.31 | 82,200 | — | — |
| 2021-05-11 | $28.20 | $56.68 | 61,300 | — | — |
| 2021-05-10 | $28.39 | $57.06 | 122,400 | — | — |
| 2021-05-07 | $28.90 | $58.08 | 72,100 | — | — |
| 2021-05-06 | $28.69 | $57.66 | 92,000 | — | — |
| 2021-05-05 | $28.26 | $56.80 | 77,200 | — | — |
| 2021-05-04 | $28.42 | $57.12 | 73,800 | — | — |
| 2021-05-03 | $28.73 | $57.34 | 199,700 | — | — |
| 2021-04-30 | $28.10 | $56.08 | 93,800 | — | — |
| 2021-04-29 | $28.63 | $57.14 | 145,500 | — | — |
| 2021-04-28 | $28.11 | $56.10 | 53,600 | — | — |
| 2021-04-27 | $28.40 | $56.68 | 90,100 | — | — |
| 2021-04-26 | $28.20 | $56.28 | 90,500 | — | — |
| 2021-04-23 | $28.39 | $56.66 | 114,800 | — | — |
| 2021-04-22 | $26.87 | $53.63 | 98,600 | — | — |
| 2021-04-21 | $27.39 | $54.66 | 128,200 | — | — |
| 2021-04-20 | $27.02 | $53.93 | 104,700 | — | — |
| 2021-04-19 | $28.10 | $56.08 | 73,000 | — | — |
| 2021-04-16 | $28.28 | $56.44 | 48,300 | — | — |
| 2021-04-15 | $28.26 | $56.40 | 51,500 | — | — |
| 2021-04-14 | $28.21 | $56.30 | 40,200 | — | — |
| 2021-04-13 | $27.83 | $55.54 | 66,000 | — | — |
| 2021-04-12 | $28.62 | $57.12 | 62,000 | — | — |
| 2021-04-09 | $28.43 | $56.74 | 76,900 | — | — |
| 2021-04-08 | $28.23 | $56.34 | 71,300 | — | — |
| 2021-04-07 | $28.10 | $56.08 | 85,900 | — | — |
| 2021-04-06 | $28.27 | $56.42 | 72,900 | — | — |
| 2021-04-05 | $28.63 | $57.14 | 118,100 | — | — |
| 2021-04-01 | $28.60 | $57.08 | 83,700 | — | — |
| 2021-03-31 | $28.24 | $56.36 | 175,700 | — | — |
| 2021-03-30 | $28.60 | $57.08 | 89,300 | — | — |
| 2021-03-29 | $28.28 | $56.44 | 105,900 | — | — |
| 2021-03-26 | $29.18 | $58.24 | 120,800 | — | — |
| 2021-03-25 | $28.20 | $56.28 | 98,000 | — | — |
| 2021-03-24 | $27.47 | $54.82 | 108,400 | — | — |
| 2021-03-23 | $27.55 | $54.98 | 92,200 | — | — |
| 2021-03-22 | $28.17 | $56.22 | 88,100 | — | — |
| 2021-03-19 | $29.26 | $58.40 | 715,000 | — | — |
| 2021-03-18 | $29.43 | $58.74 | 114,400 | — | — |
| 2021-03-17 | $28.92 | $57.72 | 107,100 | — | — |
| 2021-03-16 | $29.33 | $58.54 | 88,600 | — | — |
| 2021-03-15 | $29.66 | $59.20 | 149,300 | — | — |
| 2021-03-12 | $30.64 | $61.15 | 116,700 | — | — |
| 2021-03-11 | $29.90 | $59.67 | 108,900 | — | — |
| 2021-03-10 | $29.90 | $59.67 | 201,200 | — | — |
| 2021-03-09 | $29.37 | $58.62 | 179,800 | — | — |
| 2021-03-08 | $29.55 | $58.98 | 141,800 | — | — |
| 2021-03-05 | $28.53 | $56.94 | 186,300 | — | — |
| 2021-03-04 | $27.34 | $54.57 | 195,200 | — | — |
| 2021-03-03 | $27.42 | $54.72 | 228,900 | — | — |
| 2021-03-02 | $26.50 | $52.89 | 138,500 | — | — |
| 2021-03-01 | $26.54 | $52.97 | 123,700 | — | — |
| 2021-02-26 | $25.89 | $51.67 | 220,900 | — | — |
| 2021-02-25 | $26.00 | $51.89 | 194,700 | — | — |
| 2021-02-24 | $26.00 | $51.89 | 162,500 | — | — |
| 2021-02-23 | $25.50 | $50.89 | 243,000 | — | — |
| 2021-02-22 | $25.33 | $50.55 | 347,500 | — | — |
| 2021-02-19 | $24.50 | $48.90 | 118,300 | — | — |
| 2021-02-18 | $24.20 | $48.30 | 116,000 | — | — |
| 2021-02-17 | $24.34 | $48.58 | 95,600 | — | — |
| 2021-02-16 | $24.26 | $48.42 | 133,600 | — | — |
| 2021-02-12 | $23.76 | $47.42 | 160,400 | — | — |
| 2021-02-11 | $23.87 | $47.64 | 129,800 | — | — |
| 2021-02-10 | $24.08 | $48.06 | 112,400 | — | — |
| 2021-02-09 | $24.22 | $48.34 | 180,600 | — | — |
| 2021-02-08 | $24.26 | $48.02 | 123,600 | — | — |
| 2021-02-05 | $23.83 | $47.17 | 95,000 | — | — |
| 2021-02-04 | $24.11 | $47.72 | 97,400 | — | — |
| 2021-02-03 | $23.59 | $46.69 | 124,300 | — | — |
| 2021-02-02 | $23.99 | $47.48 | 136,000 | — | — |
| 2021-02-01 | $23.90 | $47.31 | 162,300 | — | — |
| 2021-01-29 | $23.60 | $46.71 | 230,300 | — | — |
| 2021-01-28 | $24.43 | $48.36 | 236,600 | — | — |
| 2021-01-27 | $23.98 | $47.46 | 216,600 | — | — |
| 2021-01-26 | $24.93 | $49.35 | 137,200 | — | — |
| 2021-01-25 | $25.44 | $50.35 | 104,600 | — | — |
| 2021-01-22 | $25.62 | $50.71 | 174,600 | — | — |
| 2021-01-21 | $25.15 | $49.78 | 133,400 | — | — |
| 2021-01-20 | $25.67 | $50.81 | 164,300 | — | — |
| 2021-01-19 | $26.07 | $51.60 | 320,300 | — | — |
| 2021-01-15 | $25.95 | $51.36 | 158,900 | — | — |
| 2021-01-14 | $25.87 | $51.21 | 100,600 | — | — |
| 2021-01-13 | $25.35 | $50.18 | 119,900 | — | — |
| 2021-01-12 | $25.30 | $50.08 | 67,900 | — | — |
| 2021-01-11 | $25.08 | $49.64 | 87,600 | — | — |
| 2021-01-08 | $24.74 | $48.97 | 144,600 | — | — |
| 2021-01-07 | $25.19 | $49.86 | 125,100 | — | — |
| 2021-01-06 | $25.28 | $50.04 | 496,000 | — | — |
| 2021-01-05 | $23.54 | $46.59 | 228,000 | — | — |
| 2021-01-04 | $23.10 | $45.72 | 190,100 | — | — |