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
- 1986-09-09 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 | $21.70 | $21.70 | 60,200 | — | — |
| 2021-12-30 | $21.67 | $21.67 | 43,700 | — | — |
| 2021-12-29 | $21.66 | $21.66 | 38,400 | — | — |
| 2021-12-28 | $21.60 | $21.60 | 45,900 | — | — |
| 2021-12-27 | $21.43 | $21.43 | 48,000 | — | — |
| 2021-12-23 | $21.70 | $21.70 | 64,300 | — | — |
| 2021-12-22 | $20.90 | $20.90 | 45,800 | — | — |
| 2021-12-21 | $20.96 | $20.96 | 73,900 | — | — |
| 2021-12-20 | $20.45 | $20.45 | 103,500 | — | — |
| 2021-12-17 | $20.38 | $20.38 | 70,300 | — | — |
| 2021-12-16 | $20.20 | $20.20 | 84,200 | — | — |
| 2021-12-15 | $19.96 | $19.96 | 93,000 | — | — |
| 2021-12-14 | $19.27 | $19.27 | 91,500 | — | — |
| 2021-12-13 | $19.57 | $19.57 | 74,200 | — | — |
| 2021-12-10 | $19.57 | $19.57 | 91,800 | — | — |
| 2021-12-09 | $19.24 | $19.24 | 72,900 | — | — |
| 2021-12-08 | $19.31 | $19.31 | 40,800 | — | — |
| 2021-12-07 | $19.48 | $19.48 | 59,400 | — | — |
| 2021-12-06 | $19.27 | $19.27 | 63,500 | — | — |
| 2021-12-03 | $19.09 | $19.09 | 60,100 | — | — |
| 2021-12-02 | $18.85 | $18.85 | 59,000 | — | — |
| 2021-12-01 | $19.19 | $19.19 | 96,700 | — | — |
| 2021-11-30 | $19.14 | $19.14 | 100,500 | — | — |
| 2021-11-29 | $19.65 | $19.65 | 65,400 | — | — |
| 2021-11-26 | $21.05 | $21.05 | 121,100 | — | — |
| 2021-11-24 | $19.15 | $19.15 | 22,700 | — | — |
| 2021-11-23 | $19.17 | $19.17 | 50,300 | — | — |
| 2021-11-22 | $19.54 | $19.54 | 35,900 | — | — |
| 2021-11-19 | $19.88 | $19.88 | 65,400 | — | — |
| 2021-11-18 | $20.00 | $20.00 | 52,600 | — | — |
| 2021-11-17 | $20.68 | $20.68 | 42,000 | — | — |
| 2021-11-16 | $20.98 | $20.98 | 38,100 | — | — |
| 2021-11-15 | $21.14 | $21.14 | 45,100 | — | — |
| 2021-11-12 | $21.51 | $21.51 | 31,100 | — | — |
| 2021-11-11 | $21.60 | $21.60 | 30,800 | — | — |
| 2021-11-10 | $21.43 | $21.43 | 39,600 | — | — |
| 2021-11-09 | $21.20 | $21.20 | 78,800 | — | — |
| 2021-11-08 | $21.05 | $21.05 | 41,000 | — | — |
| 2021-11-05 | $21.02 | $21.02 | 45,600 | — | — |
| 2021-11-04 | $21.09 | $21.09 | 49,900 | — | — |
| 2021-11-03 | $21.19 | $21.19 | 45,300 | — | — |
| 2021-11-02 | $20.95 | $20.95 | 36,300 | — | — |
| 2021-11-01 | $20.87 | $20.87 | 62,500 | — | — |
| 2021-10-29 | $20.91 | $20.91 | 43,600 | — | — |
| 2021-10-28 | $20.48 | $20.48 | 51,500 | — | — |
| 2021-10-27 | $20.43 | $20.43 | 61,900 | — | — |
| 2021-10-26 | $20.44 | $20.44 | 53,400 | — | — |
| 2021-10-25 | $20.54 | $20.54 | 60,600 | — | — |
| 2021-10-22 | $20.00 | $20.00 | 53,300 | — | — |
| 2021-10-21 | $20.44 | $20.44 | 33,300 | — | — |
| 2021-10-20 | $20.57 | $20.57 | 35,500 | — | — |
| 2021-10-19 | $20.83 | $20.83 | 65,800 | — | — |
| 2021-10-18 | $20.47 | $20.47 | 113,800 | — | — |
| 2021-10-15 | $20.38 | $20.38 | 56,500 | — | — |
| 2021-10-14 | $20.64 | $20.64 | 47,700 | — | — |
| 2021-10-13 | $20.50 | $20.50 | 43,100 | — | — |
| 2021-10-12 | $20.92 | $20.92 | 62,200 | — | — |
| 2021-10-11 | $21.17 | $21.17 | 57,600 | — | — |
| 2021-10-08 | $21.20 | $21.20 | 53,300 | — | — |
| 2021-10-07 | $20.77 | $20.77 | 89,500 | — | — |
| 2021-10-06 | $20.44 | $20.44 | 55,400 | — | — |
| 2021-10-05 | $20.50 | $20.50 | 55,900 | — | — |
| 2021-10-04 | $20.54 | $20.54 | 60,000 | — | — |
| 2021-10-01 | $20.92 | $20.92 | 92,500 | — | — |
| 2021-09-30 | $21.00 | $21.00 | 82,900 | — | — |
| 2021-09-29 | $21.06 | $21.06 | 95,300 | — | — |
| 2021-09-28 | $20.87 | $20.87 | 125,000 | — | — |
| 2021-09-27 | $21.18 | $21.18 | 58,700 | — | — |
| 2021-09-24 | $21.07 | $21.07 | 44,300 | — | — |
| 2021-09-23 | $21.00 | $21.00 | 58,900 | — | — |
| 2021-09-22 | $21.20 | $21.20 | 105,900 | — | — |
| 2021-09-21 | $21.11 | $21.11 | 97,700 | — | — |
| 2021-09-20 | $21.02 | $21.02 | 135,800 | — | — |
| 2021-09-17 | $21.57 | $21.57 | 119,100 | — | — |
| 2021-09-16 | $21.20 | $21.20 | 61,400 | — | — |
| 2021-09-15 | $21.43 | $21.43 | 96,900 | — | — |
| 2021-09-14 | $21.23 | $21.23 | 90,100 | — | — |
| 2021-09-13 | $21.48 | $21.48 | 125,400 | — | — |
| 2021-09-10 | $20.80 | $20.80 | 491,300 | — | — |
| 2021-09-09 | $23.90 | $23.90 | 157,100 | — | — |
| 2021-09-08 | $23.33 | $23.33 | 76,100 | — | — |
| 2021-09-07 | $23.30 | $23.30 | 64,800 | — | — |
| 2021-09-03 | $24.01 | $24.01 | 45,500 | — | — |
| 2021-09-02 | $24.12 | $24.12 | 78,400 | — | — |
| 2021-09-01 | $24.23 | $24.23 | 52,600 | — | — |
| 2021-08-31 | $23.87 | $23.87 | 51,700 | — | — |
| 2021-08-30 | $24.10 | $24.10 | 39,100 | — | — |
| 2021-08-27 | $24.36 | $24.36 | 46,200 | — | — |
| 2021-08-26 | $23.91 | $23.91 | 48,600 | — | — |
| 2021-08-25 | $24.22 | $24.22 | 42,200 | — | — |
| 2021-08-24 | $24.51 | $24.51 | 70,600 | — | — |
| 2021-08-23 | $24.15 | $24.15 | 116,200 | — | — |
| 2021-08-20 | $23.18 | $23.18 | 88,700 | — | — |
| 2021-08-19 | $22.87 | $22.87 | 93,600 | — | — |
| 2021-08-18 | $23.22 | $23.22 | 100,700 | — | — |
| 2021-08-17 | $23.31 | $23.31 | 74,400 | — | — |
| 2021-08-16 | $23.54 | $23.54 | 103,500 | — | — |
| 2021-08-13 | $23.71 | $23.71 | 79,900 | — | — |
| 2021-08-12 | $24.29 | $24.29 | 42,200 | — | — |
| 2021-08-11 | $24.51 | $24.51 | 64,800 | — | — |
| 2021-08-10 | $24.35 | $24.35 | 73,000 | — | — |
| 2021-08-09 | $24.61 | $24.61 | 74,500 | — | — |
| 2021-08-06 | $24.20 | $24.20 | 144,700 | — | — |
| 2021-08-05 | $24.82 | $24.82 | 77,500 | — | — |
| 2021-08-04 | $24.65 | $24.65 | 116,200 | — | — |
| 2021-08-03 | $25.89 | $25.89 | 110,800 | — | — |
| 2021-08-02 | $25.31 | $25.31 | 237,000 | — | — |
| 2021-07-30 | $26.96 | $26.96 | 234,700 | — | — |
| 2021-07-29 | $25.83 | $25.83 | 105,000 | — | — |
| 2021-07-28 | $25.85 | $25.85 | 154,700 | — | — |
| 2021-07-27 | $25.25 | $25.25 | 246,000 | — | — |
| 2021-07-26 | $24.59 | $24.59 | 94,200 | — | — |
| 2021-07-23 | $24.82 | $24.82 | 142,900 | — | — |
| 2021-07-22 | $24.36 | $24.36 | 166,100 | — | — |
| 2021-07-21 | $24.48 | $24.48 | 193,500 | — | — |
| 2021-07-20 | $22.91 | $22.91 | 496,400 | — | — |
| 2021-07-19 | $24.48 | $24.48 | 663,000 | — | — |
| 2021-07-16 | $22.86 | $22.86 | 211,400 | — | — |
| 2021-07-15 | $23.03 | $23.03 | 96,700 | — | — |
| 2021-07-14 | $23.31 | $23.31 | 122,400 | — | — |
| 2021-07-13 | $23.30 | $23.30 | 161,400 | — | — |
| 2021-07-12 | $23.69 | $23.69 | 141,500 | — | — |
| 2021-07-09 | $23.83 | $23.83 | 170,900 | — | — |
| 2021-07-08 | $22.76 | $22.76 | 143,700 | — | — |
| 2021-07-07 | $22.39 | $22.39 | 381,400 | — | — |
| 2021-07-06 | $21.40 | $21.40 | 139,600 | — | — |
| 2021-07-02 | $22.03 | $22.03 | 99,300 | — | — |
| 2021-07-01 | $22.17 | $22.17 | 136,700 | — | — |
| 2021-06-30 | $22.33 | $22.33 | 119,100 | — | — |
| 2021-06-29 | $22.35 | $22.35 | 113,600 | — | — |
| 2021-06-28 | $22.64 | $22.64 | 174,800 | — | — |
| 2021-06-25 | $22.58 | $22.58 | 1,352,800 | — | — |
| 2021-06-24 | $22.73 | $22.73 | 188,900 | — | — |
| 2021-06-23 | $22.29 | $22.29 | 190,300 | — | — |
| 2021-06-22 | $22.16 | $22.16 | 214,400 | — | — |
| 2021-06-21 | $21.78 | $21.78 | 290,400 | — | — |
| 2021-06-18 | $21.65 | $21.65 | 276,200 | — | — |
| 2021-06-17 | $21.43 | $21.43 | 197,800 | — | — |
| 2021-06-16 | $21.71 | $21.71 | 233,300 | — | — |
| 2021-06-15 | $21.79 | $21.79 | 382,300 | — | — |
| 2021-06-14 | $21.34 | $21.34 | 709,500 | — | — |
| 2021-06-11 | $23.13 | $23.13 | 273,400 | — | — |
| 2021-06-10 | $23.11 | $23.11 | 727,700 | — | — |
| 2021-06-09 | $26.43 | $26.43 | 270,900 | — | — |
| 2021-06-08 | $26.18 | $26.18 | 188,100 | — | — |
| 2021-06-07 | $26.14 | $26.14 | 150,800 | — | — |
| 2021-06-04 | $25.05 | $25.05 | 103,800 | — | — |
| 2021-06-03 | $24.66 | $24.66 | 146,400 | — | — |
| 2021-06-02 | $25.36 | $25.36 | 70,700 | — | — |
| 2021-06-01 | $25.55 | $25.55 | 71,700 | — | — |
| 2021-05-28 | $25.22 | $25.22 | 105,000 | — | — |
| 2021-05-27 | $25.64 | $25.64 | 56,700 | — | — |
| 2021-05-26 | $25.42 | $25.42 | 74,700 | — | — |
| 2021-05-25 | $24.78 | $24.78 | 75,500 | — | — |
| 2021-05-24 | $25.31 | $25.31 | 134,800 | — | — |
| 2021-05-21 | $25.74 | $25.74 | 104,900 | — | — |
| 2021-05-20 | $26.56 | $26.56 | 104,500 | — | — |
| 2021-05-19 | $25.65 | $25.65 | 101,500 | — | — |
| 2021-05-18 | $25.88 | $25.88 | 155,700 | — | — |
| 2021-05-17 | $25.66 | $25.66 | 103,800 | — | — |
| 2021-05-14 | $26.02 | $26.02 | 94,400 | — | — |
| 2021-05-13 | $25.27 | $25.27 | 162,800 | — | — |
| 2021-05-12 | $25.09 | $25.09 | 128,100 | — | — |
| 2021-05-11 | $25.69 | $25.69 | 162,200 | — | — |
| 2021-05-10 | $26.21 | $26.21 | 148,400 | — | — |
| 2021-05-07 | $26.83 | $26.83 | 100,000 | — | — |
| 2021-05-06 | $26.55 | $26.55 | 104,300 | — | — |
| 2021-05-05 | $27.31 | $27.31 | 93,200 | — | — |
| 2021-05-04 | $27.21 | $27.21 | 140,000 | — | — |
| 2021-05-03 | $28.31 | $28.31 | 129,400 | — | — |
| 2021-04-30 | $28.21 | $28.21 | 177,600 | — | — |
| 2021-04-29 | $29.31 | $29.31 | 131,500 | — | — |
| 2021-04-28 | $28.92 | $28.92 | 109,200 | — | — |
| 2021-04-27 | $28.80 | $28.80 | 133,900 | — | — |
| 2021-04-26 | $29.15 | $29.15 | 145,100 | — | — |
| 2021-04-23 | $29.07 | $29.07 | 166,900 | — | — |
| 2021-04-22 | $28.73 | $28.73 | 193,900 | — | — |
| 2021-04-21 | $28.47 | $28.47 | 149,800 | — | — |
| 2021-04-20 | $27.45 | $27.45 | 149,300 | — | — |
| 2021-04-19 | $27.99 | $27.99 | 261,900 | — | — |
| 2021-04-16 | $27.36 | $27.36 | 531,800 | — | — |
| 2021-04-15 | $28.30 | $28.30 | 298,700 | — | — |
| 2021-04-14 | $27.78 | $27.78 | 162,500 | — | — |
| 2021-04-13 | $28.19 | $28.19 | 102,200 | — | — |
| 2021-04-12 | $27.92 | $27.92 | 121,200 | — | — |
| 2021-04-09 | $28.08 | $28.08 | 104,100 | — | — |
| 2021-04-08 | $28.13 | $28.13 | 94,100 | — | — |
| 2021-04-07 | $28.09 | $28.09 | 126,600 | — | — |
| 2021-04-06 | $28.51 | $28.51 | 201,000 | — | — |
| 2021-04-05 | $27.61 | $27.61 | 154,200 | — | — |
| 2021-04-01 | $27.49 | $27.49 | 113,800 | — | — |
| 2021-03-31 | $27.86 | $27.86 | 133,700 | — | — |
| 2021-03-30 | $27.03 | $27.03 | 98,600 | — | — |
| 2021-03-29 | $26.81 | $26.81 | 141,900 | — | — |
| 2021-03-26 | $27.27 | $27.27 | 118,500 | — | — |
| 2021-03-25 | $26.83 | $26.83 | 185,800 | — | — |
| 2021-03-24 | $26.53 | $26.53 | 165,400 | — | — |
| 2021-03-23 | $27.55 | $27.55 | 145,700 | — | — |
| 2021-03-22 | $28.93 | $28.93 | 142,800 | — | — |
| 2021-03-19 | $29.42 | $29.42 | 207,700 | — | — |
| 2021-03-18 | $29.07 | $29.07 | 142,700 | — | — |
| 2021-03-17 | $29.11 | $29.11 | 186,500 | — | — |
| 2021-03-16 | $29.26 | $29.26 | 168,900 | — | — |
| 2021-03-15 | $29.41 | $29.41 | 149,300 | — | — |
| 2021-03-12 | $30.16 | $30.16 | 152,000 | — | — |
| 2021-03-11 | $30.60 | $30.60 | 169,300 | — | — |
| 2021-03-10 | $30.69 | $30.69 | 171,000 | — | — |
| 2021-03-09 | $30.00 | $30.00 | 155,500 | — | — |
| 2021-03-08 | $29.11 | $29.11 | 204,100 | — | — |
| 2021-03-05 | $29.15 | $29.15 | 354,100 | — | — |
| 2021-03-04 | $29.09 | $29.09 | 347,700 | — | — |
| 2021-03-03 | $31.23 | $31.23 | 233,000 | — | — |
| 2021-03-02 | $33.10 | $33.10 | 166,000 | — | — |
| 2021-03-01 | $33.19 | $33.19 | 169,500 | — | — |
| 2021-02-26 | $31.39 | $31.39 | 253,100 | — | — |
| 2021-02-25 | $31.95 | $31.95 | 282,800 | — | — |
| 2021-02-24 | $34.09 | $34.09 | 259,800 | — | — |
| 2021-02-23 | $32.02 | $32.02 | 482,700 | — | — |
| 2021-02-22 | $33.24 | $33.24 | 327,200 | — | — |
| 2021-02-19 | $35.30 | $35.30 | 350,800 | — | — |
| 2021-02-18 | $36.27 | $36.27 | 215,500 | — | — |
| 2021-02-17 | $36.18 | $36.18 | 333,100 | — | — |
| 2021-02-16 | $37.01 | $37.01 | 813,000 | — | — |
| 2021-02-12 | $40.95 | $40.95 | 309,800 | — | — |
| 2021-02-11 | $40.05 | $40.05 | 504,200 | — | — |
| 2021-02-10 | $40.33 | $40.33 | 1,178,100 | — | — |
| 2021-02-09 | $44.43 | $44.43 | 996,700 | — | — |
| 2021-02-08 | $41.38 | $41.38 | 803,200 | — | — |
| 2021-02-05 | $36.50 | $36.50 | 609,700 | — | — |
| 2021-02-04 | $34.03 | $34.03 | 427,700 | — | — |
| 2021-02-03 | $31.69 | $31.69 | 336,200 | — | — |
| 2021-02-02 | $30.57 | $30.57 | 357,900 | — | — |
| 2021-02-01 | $30.58 | $30.58 | 634,200 | — | — |
| 2021-01-29 | $27.80 | $27.80 | 236,500 | — | — |
| 2021-01-28 | $28.06 | $28.06 | 261,000 | — | — |
| 2021-01-27 | $27.70 | $27.70 | 379,100 | — | — |
| 2021-01-26 | $27.14 | $27.14 | 188,100 | — | — |
| 2021-01-25 | $26.97 | $26.97 | 299,700 | — | — |
| 2021-01-22 | $27.17 | $27.17 | 200,000 | — | — |
| 2021-01-21 | $27.25 | $27.25 | 246,900 | — | — |
| 2021-01-20 | $27.14 | $27.14 | 452,300 | — | — |
| 2021-01-19 | $27.63 | $27.63 | 398,800 | — | — |
| 2021-01-15 | $28.44 | $28.44 | 366,700 | — | — |
| 2021-01-14 | $29.19 | $29.19 | 247,800 | — | — |
| 2021-01-13 | $29.46 | $29.46 | 252,800 | — | — |
| 2021-01-12 | $30.90 | $30.90 | 433,200 | — | — |
| 2021-01-11 | $30.55 | $30.55 | 302,000 | — | — |
| 2021-01-08 | $31.25 | $31.25 | 312,100 | — | — |
| 2021-01-07 | $30.44 | $30.44 | 294,200 | — | — |
| 2021-01-06 | $29.67 | $29.67 | 627,100 | — | — |
| 2021-01-05 | $30.56 | $30.56 | 733,900 | — | — |
| 2021-01-04 | $28.21 | $28.21 | 397,300 | — | — |