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
- 1985-09-04 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 | $23.87 | $65.97 | 122,500 | — | — |
| 2021-12-30 | $23.78 | $65.72 | 76,300 | — | — |
| 2021-12-29 | $23.84 | $65.89 | 65,700 | — | — |
| 2021-12-28 | $23.90 | $66.05 | 104,000 | — | — |
| 2021-12-27 | $23.47 | $64.87 | 73,600 | — | — |
| 2021-12-23 | $23.28 | $64.34 | 31,900 | — | — |
| 2021-12-22 | $23.17 | $64.04 | 47,100 | — | — |
| 2021-12-21 | $23.13 | $63.93 | 86,500 | — | — |
| 2021-12-20 | $22.56 | $62.35 | 154,200 | — | — |
| 2021-12-17 | $22.61 | $62.49 | 238,000 | — | — |
| 2021-12-16 | $22.87 | $63.21 | 92,900 | — | — |
| 2021-12-15 | $22.76 | $62.90 | 110,000 | — | — |
| 2021-12-14 | $22.71 | $62.77 | 199,900 | — | — |
| 2021-12-13 | $22.43 | $61.99 | 135,600 | — | — |
| 2021-12-10 | $22.61 | $62.49 | 72,700 | — | — |
| 2021-12-09 | $22.54 | $62.30 | 72,700 | — | — |
| 2021-12-08 | $22.76 | $62.90 | 54,400 | — | — |
| 2021-12-07 | $22.99 | $63.54 | 88,200 | — | — |
| 2021-12-06 | $23.35 | $64.53 | 77,000 | — | — |
| 2021-12-03 | $23.01 | $63.59 | 92,600 | — | — |
| 2021-12-02 | $23.30 | $64.40 | 68,300 | — | — |
| 2021-12-01 | $22.70 | $62.74 | 100,200 | — | — |
| 2021-11-30 | $22.55 | $62.32 | 239,300 | — | — |
| 2021-11-29 | $22.46 | $62.07 | 95,900 | — | — |
| 2021-11-26 | $22.62 | $62.52 | 91,100 | — | — |
| 2021-11-24 | $23.72 | $65.56 | 71,500 | — | — |
| 2021-11-23 | $23.89 | $66.03 | 72,200 | — | — |
| 2021-11-22 | $23.51 | $64.98 | 81,300 | — | — |
| 2021-11-19 | $23.26 | $64.29 | 114,300 | — | — |
| 2021-11-18 | $23.60 | $65.23 | 99,400 | — | — |
| 2021-11-17 | $23.60 | $65.23 | 64,400 | — | — |
| 2021-11-16 | $23.70 | $65.50 | 88,700 | — | — |
| 2021-11-15 | $23.68 | $65.45 | 83,100 | — | — |
| 2021-11-12 | $23.80 | $65.78 | 126,300 | — | — |
| 2021-11-11 | $24.43 | $67.52 | 112,500 | — | — |
| 2021-11-10 | $24.36 | $67.33 | 65,200 | — | — |
| 2021-11-09 | $23.98 | $66.28 | 104,000 | — | — |
| 2021-11-08 | $23.91 | $66.08 | 52,700 | — | — |
| 2021-11-05 | $23.96 | $66.22 | 78,000 | — | — |
| 2021-11-04 | $23.27 | $64.31 | 87,800 | — | — |
| 2021-11-03 | $23.59 | $64.62 | 60,500 | — | — |
| 2021-11-02 | $23.03 | $63.08 | 78,100 | — | — |
| 2021-11-01 | $23.15 | $63.41 | 70,200 | — | — |
| 2021-10-29 | $22.53 | $61.71 | 86,900 | — | — |
| 2021-10-28 | $22.24 | $60.92 | 73,500 | — | — |
| 2021-10-27 | $22.03 | $60.34 | 97,600 | — | — |
| 2021-10-26 | $22.01 | $60.29 | 75,800 | — | — |
| 2021-10-25 | $21.97 | $60.18 | 101,400 | — | — |
| 2021-10-22 | $22.10 | $60.54 | 42,100 | — | — |
| 2021-10-21 | $22.04 | $60.37 | 59,600 | — | — |
| 2021-10-20 | $22.17 | $60.73 | 48,800 | — | — |
| 2021-10-19 | $21.89 | $59.96 | 48,600 | — | — |
| 2021-10-18 | $21.72 | $59.50 | 63,200 | — | — |
| 2021-10-15 | $21.94 | $60.10 | 65,300 | — | — |
| 2021-10-14 | $22.01 | $60.29 | 70,800 | — | — |
| 2021-10-13 | $21.76 | $59.60 | 63,000 | — | — |
| 2021-10-12 | $21.81 | $59.74 | 35,800 | — | — |
| 2021-10-11 | $21.83 | $59.80 | 49,300 | — | — |
| 2021-10-08 | $22.07 | $60.45 | 44,600 | — | — |
| 2021-10-07 | $21.99 | $60.23 | 75,700 | — | — |
| 2021-10-06 | $21.80 | $59.71 | 100,800 | — | — |
| 2021-10-05 | $21.96 | $60.15 | 39,700 | — | — |
| 2021-10-04 | $21.91 | $60.02 | 52,100 | — | — |
| 2021-10-01 | $21.91 | $60.02 | 78,900 | — | — |
| 2021-09-30 | $21.48 | $58.84 | 126,100 | — | — |
| 2021-09-29 | $21.84 | $59.82 | 81,700 | — | — |
| 2021-09-28 | $21.63 | $59.25 | 90,000 | — | — |
| 2021-09-27 | $21.89 | $59.96 | 92,700 | — | — |
| 2021-09-24 | $21.16 | $57.96 | 57,100 | — | — |
| 2021-09-23 | $20.95 | $57.39 | 61,700 | — | — |
| 2021-09-22 | $20.38 | $55.82 | 94,800 | — | — |
| 2021-09-21 | $19.99 | $54.76 | 63,900 | — | — |
| 2021-09-20 | $20.00 | $54.78 | 95,500 | — | — |
| 2021-09-17 | $20.43 | $55.96 | 286,700 | — | — |
| 2021-09-16 | $20.11 | $55.08 | 63,800 | — | — |
| 2021-09-15 | $20.20 | $55.33 | 67,600 | — | — |
| 2021-09-14 | $19.91 | $54.54 | 75,200 | — | — |
| 2021-09-13 | $20.30 | $55.61 | 78,400 | — | — |
| 2021-09-10 | $20.11 | $55.08 | 67,800 | — | — |
| 2021-09-09 | $20.45 | $56.02 | 93,900 | — | — |
| 2021-09-08 | $20.46 | $56.04 | 74,200 | — | — |
| 2021-09-07 | $20.46 | $56.04 | 55,700 | — | — |
| 2021-09-03 | $20.63 | $56.51 | 42,500 | — | — |
| 2021-09-02 | $20.67 | $56.62 | 64,900 | — | — |
| 2021-09-01 | $20.78 | $56.92 | 41,300 | — | — |
| 2021-08-31 | $20.94 | $57.36 | 54,400 | — | — |
| 2021-08-30 | $20.76 | $56.87 | 50,000 | — | — |
| 2021-08-27 | $21.21 | $58.10 | 60,400 | — | — |
| 2021-08-26 | $20.57 | $56.34 | 47,400 | — | — |
| 2021-08-25 | $20.72 | $56.76 | 45,200 | — | — |
| 2021-08-24 | $20.70 | $56.70 | 50,600 | — | — |
| 2021-08-23 | $20.80 | $56.97 | 49,600 | — | — |
| 2021-08-20 | $20.75 | $56.84 | 99,800 | — | — |
| 2021-08-19 | $20.43 | $55.96 | 51,300 | — | — |
| 2021-08-18 | $20.56 | $56.32 | 65,300 | — | — |
| 2021-08-17 | $20.90 | $57.25 | 70,400 | — | — |
| 2021-08-16 | $21.23 | $58.15 | 80,900 | — | — |
| 2021-08-13 | $21.23 | $58.15 | 121,400 | — | — |
| 2021-08-12 | $21.62 | $59.22 | 44,900 | — | — |
| 2021-08-11 | $21.78 | $59.66 | 54,400 | — | — |
| 2021-08-10 | $21.45 | $58.76 | 36,200 | — | — |
| 2021-08-09 | $21.19 | $58.04 | 49,200 | — | — |
| 2021-08-06 | $21.65 | $59.30 | 119,000 | — | — |
| 2021-08-05 | $20.86 | $57.14 | 99,600 | — | — |
| 2021-08-04 | $20.98 | $56.89 | 130,200 | — | — |
| 2021-08-03 | $21.34 | $57.87 | 186,300 | — | — |
| 2021-08-02 | $20.69 | $56.11 | 241,200 | — | — |
| 2021-07-30 | $21.03 | $57.03 | 141,700 | — | — |
| 2021-07-29 | $20.78 | $56.35 | 89,200 | — | — |
| 2021-07-28 | $20.83 | $56.49 | 84,400 | — | — |
| 2021-07-27 | $20.45 | $55.46 | 129,000 | — | — |
| 2021-07-26 | $20.52 | $55.65 | 86,600 | — | — |
| 2021-07-23 | $20.11 | $54.53 | 94,600 | — | — |
| 2021-07-22 | $19.87 | $53.88 | 159,700 | — | — |
| 2021-07-21 | $20.57 | $55.78 | 61,300 | — | — |
| 2021-07-20 | $20.21 | $54.80 | 139,600 | — | — |
| 2021-07-19 | $19.71 | $53.45 | 114,800 | — | — |
| 2021-07-16 | $20.58 | $55.81 | 68,400 | — | — |
| 2021-07-15 | $21.09 | $57.19 | 160,400 | — | — |
| 2021-07-14 | $20.69 | $56.11 | 85,900 | — | — |
| 2021-07-13 | $20.70 | $56.13 | 83,200 | — | — |
| 2021-07-12 | $21.11 | $57.25 | 100,200 | — | — |
| 2021-07-09 | $21.18 | $57.44 | 92,200 | — | — |
| 2021-07-08 | $20.29 | $55.02 | 163,700 | — | — |
| 2021-07-07 | $20.71 | $56.16 | 105,400 | — | — |
| 2021-07-06 | $21.09 | $57.19 | 110,400 | — | — |
| 2021-07-02 | $21.72 | $58.90 | 75,000 | — | — |
| 2021-07-01 | $21.98 | $59.60 | 153,700 | — | — |
| 2021-06-30 | $21.71 | $58.87 | 310,700 | — | — |
| 2021-06-29 | $21.75 | $58.98 | 84,800 | — | — |
| 2021-06-28 | $21.81 | $59.14 | 115,600 | — | — |
| 2021-06-25 | $22.12 | $59.98 | 439,300 | — | — |
| 2021-06-24 | $22.41 | $60.77 | 142,500 | — | — |
| 2021-06-23 | $21.61 | $58.60 | 83,400 | — | — |
| 2021-06-22 | $21.58 | $58.52 | 91,100 | — | — |
| 2021-06-21 | $21.76 | $59.01 | 199,300 | — | — |
| 2021-06-18 | $21.10 | $57.22 | 284,600 | — | — |
| 2021-06-17 | $22.01 | $59.69 | 71,100 | — | — |
| 2021-06-16 | $22.83 | $61.91 | 103,800 | — | — |
| 2021-06-15 | $22.59 | $61.26 | 123,500 | — | — |
| 2021-06-14 | $22.26 | $60.36 | 112,800 | — | — |
| 2021-06-11 | $22.40 | $60.74 | 132,100 | — | — |
| 2021-06-10 | $22.39 | $60.72 | 126,700 | — | — |
| 2021-06-09 | $22.94 | $62.21 | 81,400 | — | — |
| 2021-06-08 | $23.25 | $63.05 | 59,300 | — | — |
| 2021-06-07 | $23.24 | $63.02 | 63,800 | — | — |
| 2021-06-04 | $23.19 | $62.89 | 44,500 | — | — |
| 2021-06-03 | $23.26 | $63.08 | 46,800 | — | — |
| 2021-06-02 | $23.14 | $62.75 | 51,500 | — | — |
| 2021-06-01 | $23.56 | $63.89 | 62,500 | — | — |
| 2021-05-28 | $23.30 | $63.18 | 44,700 | — | — |
| 2021-05-27 | $23.27 | $63.10 | 78,400 | — | — |
| 2021-05-26 | $23.00 | $62.37 | 55,200 | — | — |
| 2021-05-25 | $22.53 | $61.10 | 102,200 | — | — |
| 2021-05-24 | $23.33 | $63.27 | 96,500 | — | — |
| 2021-05-21 | $23.56 | $63.89 | 77,600 | — | — |
| 2021-05-20 | $23.18 | $62.86 | 74,400 | — | — |
| 2021-05-19 | $23.20 | $62.91 | 94,900 | — | — |
| 2021-05-18 | $23.29 | $63.16 | 66,900 | — | — |
| 2021-05-17 | $23.57 | $63.92 | 65,900 | — | — |
| 2021-05-14 | $23.73 | $64.35 | 73,000 | — | — |
| 2021-05-13 | $23.22 | $62.97 | 114,700 | — | — |
| 2021-05-12 | $22.53 | $61.10 | 71,700 | — | — |
| 2021-05-11 | $22.95 | $62.23 | 66,800 | — | — |
| 2021-05-10 | $23.33 | $63.27 | 73,800 | — | — |
| 2021-05-07 | $23.66 | $64.16 | 49,600 | — | — |
| 2021-05-06 | $23.68 | $64.21 | 118,000 | — | — |
| 2021-05-05 | $23.44 | $63.56 | 95,400 | — | — |
| 2021-05-04 | $23.76 | $64.43 | 117,800 | — | — |
| 2021-05-03 | $24.01 | $64.54 | 128,700 | — | — |
| 2021-04-30 | $23.56 | $63.33 | 197,200 | — | — |
| 2021-04-29 | $23.48 | $63.12 | 104,600 | — | — |
| 2021-04-28 | $23.33 | $62.71 | 124,700 | — | — |
| 2021-04-27 | $23.01 | $61.85 | 110,100 | — | — |
| 2021-04-26 | $23.03 | $61.91 | 114,100 | — | — |
| 2021-04-23 | $23.18 | $62.31 | 153,600 | — | — |
| 2021-04-22 | $22.52 | $60.53 | 78,600 | — | — |
| 2021-04-21 | $23.04 | $61.93 | 57,100 | — | — |
| 2021-04-20 | $22.60 | $60.75 | 54,300 | — | — |
| 2021-04-19 | $23.44 | $63.01 | 63,400 | — | — |
| 2021-04-16 | $23.78 | $63.92 | 62,800 | — | — |
| 2021-04-15 | $23.68 | $63.65 | 74,700 | — | — |
| 2021-04-14 | $23.77 | $63.89 | 67,900 | — | — |
| 2021-04-13 | $23.62 | $63.49 | 42,100 | — | — |
| 2021-04-12 | $24.40 | $65.59 | 50,700 | — | — |
| 2021-04-09 | $24.18 | $65.00 | 50,800 | — | — |
| 2021-04-08 | $24.01 | $64.54 | 82,100 | — | — |
| 2021-04-07 | $23.94 | $64.35 | 103,000 | — | — |
| 2021-04-06 | $24.15 | $64.92 | 109,000 | — | — |
| 2021-04-05 | $24.03 | $64.59 | 97,900 | — | — |
| 2021-04-01 | $23.76 | $63.87 | 74,500 | — | — |
| 2021-03-31 | $23.64 | $63.55 | 176,600 | — | — |
| 2021-03-30 | $23.71 | $63.73 | 130,800 | — | — |
| 2021-03-29 | $23.12 | $62.15 | 182,700 | — | — |
| 2021-03-26 | $23.79 | $63.95 | 71,500 | — | — |
| 2021-03-25 | $22.92 | $61.61 | 63,900 | — | — |
| 2021-03-24 | $22.35 | $60.08 | 74,700 | — | — |
| 2021-03-23 | $22.35 | $60.08 | 78,600 | — | — |
| 2021-03-22 | $22.98 | $61.77 | 100,200 | — | — |
| 2021-03-19 | $23.85 | $64.11 | 425,700 | — | — |
| 2021-03-18 | $23.33 | $62.71 | 73,000 | — | — |
| 2021-03-17 | $23.26 | $62.52 | 66,300 | — | — |
| 2021-03-16 | $23.25 | $62.50 | 61,700 | — | — |
| 2021-03-15 | $23.54 | $63.28 | 105,900 | — | — |
| 2021-03-12 | $24.28 | $65.27 | 113,200 | — | — |
| 2021-03-11 | $23.60 | $63.44 | 98,900 | — | — |
| 2021-03-10 | $23.68 | $63.65 | 104,100 | — | — |
| 2021-03-09 | $22.95 | $61.69 | 103,200 | — | — |
| 2021-03-08 | $23.33 | $62.71 | 109,300 | — | — |
| 2021-03-05 | $22.31 | $59.97 | 125,500 | — | — |
| 2021-03-04 | $21.49 | $57.77 | 119,000 | — | — |
| 2021-03-03 | $21.68 | $58.28 | 113,100 | — | — |
| 2021-03-02 | $21.16 | $56.88 | 106,800 | — | — |
| 2021-03-01 | $21.15 | $56.85 | 96,000 | — | — |
| 2021-02-26 | $20.67 | $55.56 | 164,800 | — | — |
| 2021-02-25 | $20.95 | $56.31 | 93,100 | — | — |
| 2021-02-24 | $21.39 | $57.50 | 125,600 | — | — |
| 2021-02-23 | $21.10 | $56.72 | 90,300 | — | — |
| 2021-02-22 | $20.92 | $56.23 | 158,500 | — | — |
| 2021-02-19 | $20.66 | $55.54 | 82,000 | — | — |
| 2021-02-18 | $20.15 | $54.16 | 65,100 | — | — |
| 2021-02-17 | $20.47 | $55.02 | 62,800 | — | — |
| 2021-02-16 | $20.58 | $55.32 | 95,300 | — | — |
| 2021-02-12 | $20.41 | $54.86 | 79,100 | — | — |
| 2021-02-11 | $20.22 | $54.35 | 144,400 | — | — |
| 2021-02-10 | $20.31 | $54.59 | 94,100 | — | — |
| 2021-02-09 | $20.53 | $55.19 | 148,100 | — | — |
| 2021-02-08 | $20.32 | $54.62 | 141,500 | — | — |
| 2021-02-05 | $20.32 | $54.62 | 135,200 | — | — |
| 2021-02-04 | $20.42 | $54.89 | 152,800 | — | — |
| 2021-02-03 | $19.85 | $52.79 | 122,600 | — | — |
| 2021-02-02 | $19.63 | $52.21 | 109,900 | — | — |
| 2021-02-01 | $19.15 | $50.93 | 129,300 | — | — |
| 2021-01-29 | $18.36 | $48.83 | 112,400 | — | — |
| 2021-01-28 | $19.26 | $51.22 | 167,300 | — | — |
| 2021-01-27 | $18.63 | $49.55 | 160,500 | — | — |
| 2021-01-26 | $19.54 | $51.97 | 67,400 | — | — |
| 2021-01-25 | $19.83 | $52.74 | 87,300 | — | — |
| 2021-01-22 | $20.13 | $53.54 | 146,900 | — | — |
| 2021-01-21 | $19.91 | $52.95 | 82,200 | — | — |
| 2021-01-20 | $20.07 | $53.38 | 64,400 | — | — |
| 2021-01-19 | $20.18 | $53.67 | 58,900 | — | — |
| 2021-01-15 | $20.27 | $53.91 | 53,300 | — | — |
| 2021-01-14 | $20.59 | $54.76 | 65,900 | — | — |
| 2021-01-13 | $20.26 | $53.88 | 55,500 | — | — |
| 2021-01-12 | $20.53 | $54.60 | 57,600 | — | — |
| 2021-01-11 | $20.03 | $53.27 | 73,500 | — | — |
| 2021-01-08 | $19.77 | $52.58 | 67,500 | — | — |
| 2021-01-07 | $20.31 | $54.02 | 103,300 | — | — |
| 2021-01-06 | $20.50 | $54.52 | 190,800 | — | — |
| 2021-01-05 | $18.91 | $50.29 | 153,200 | — | — |
| 2021-01-04 | $18.70 | $49.73 | 122,000 | — | — |