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
- 1994-03-28 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 | $24.78 | $62.11 | 1,273 | — | — |
| 2021-12-30 | $24.64 | $61.74 | 3,010 | — | — |
| 2021-12-29 | $24.68 | $61.85 | 1,273 | — | — |
| 2021-12-28 | $24.96 | $62.54 | 579 | — | — |
| 2021-12-27 | $24.63 | $61.72 | 4,399 | — | — |
| 2021-12-23 | $24.82 | $62.20 | 4,631 | — | — |
| 2021-12-22 | $24.72 | $61.96 | 2,547 | — | — |
| 2021-12-21 | $24.64 | $61.74 | 3,126 | — | — |
| 2021-12-20 | $24.53 | $61.48 | 12,155 | — | — |
| 2021-12-17 | $24.63 | $61.72 | 3,936 | — | — |
| 2021-12-16 | $24.64 | $61.74 | 1,968 | — | — |
| 2021-12-15 | $24.62 | $61.70 | 6,251 | — | — |
| 2021-12-14 | $24.62 | $61.70 | 17,712 | — | — |
| 2021-12-13 | $24.62 | $61.70 | 4,167 | — | — |
| 2021-12-10 | $24.65 | $61.79 | 2,431 | — | — |
| 2021-12-09 | $24.62 | $61.70 | 1,852 | — | — |
| 2021-12-08 | $24.66 | $61.81 | 5,441 | — | — |
| 2021-12-07 | $24.62 | $61.70 | 6,135 | — | — |
| 2021-12-06 | $24.62 | $61.70 | 7,293 | — | — |
| 2021-12-03 | $24.66 | $61.81 | 0 | — | — |
| 2021-12-02 | $24.66 | $61.81 | 14,702 | — | — |
| 2021-12-01 | $24.62 | $61.70 | 5,672 | — | — |
| 2021-11-30 | $24.62 | $61.70 | 8,451 | — | — |
| 2021-11-29 | $24.34 | $60.99 | 3,039 | — | — |
| 2021-11-26 | $24.76 | $62.04 | 729 | — | — |
| 2021-11-24 | $24.23 | $60.72 | 12,155 | — | — |
| 2021-11-23 | $24.20 | $60.66 | 8,265 | — | — |
| 2021-11-22 | $23.94 | $60.00 | 8,509 | — | — |
| 2021-11-19 | $23.69 | $59.38 | 1,459 | — | — |
| 2021-11-18 | $23.47 | $58.82 | 1,216 | — | — |
| 2021-11-17 | $23.27 | $58.31 | 7,171 | — | — |
| 2021-11-16 | $23.69 | $59.38 | 1,580 | — | — |
| 2021-11-15 | $23.98 | $60.10 | 2,309 | — | — |
| 2021-11-12 | $23.90 | $59.89 | 1,702 | — | — |
| 2021-11-11 | $23.86 | $59.79 | 0 | — | — |
| 2021-11-10 | $23.86 | $59.79 | 7,171 | — | — |
| 2021-11-09 | $23.86 | $59.79 | 1,094 | — | — |
| 2021-11-08 | $23.98 | $59.69 | 4,254 | — | — |
| 2021-11-05 | $24.06 | $59.89 | 851 | — | — |
| 2021-11-04 | $23.85 | $59.36 | 3,039 | — | — |
| 2021-11-03 | $23.88 | $59.44 | 6,321 | — | — |
| 2021-11-02 | $23.84 | $59.34 | 5,227 | — | — |
| 2021-11-01 | $23.82 | $59.28 | 3,890 | — | — |
| 2021-10-29 | $23.56 | $58.64 | 6,807 | — | — |
| 2021-10-28 | $23.24 | $57.85 | 13,371 | — | — |
| 2021-10-27 | $23.45 | $58.36 | 4,740 | — | — |
| 2021-10-26 | $23.24 | $57.85 | 1,094 | — | — |
| 2021-10-25 | $23.24 | $57.85 | 1,702 | — | — |
| 2021-10-22 | $23.24 | $57.85 | 12,884 | — | — |
| 2021-10-21 | $23.24 | $57.85 | 3,039 | — | — |
| 2021-10-20 | $23.36 | $58.15 | 0 | — | — |
| 2021-10-19 | $23.36 | $58.15 | 1,337 | — | — |
| 2021-10-18 | $23.38 | $58.19 | 2,917 | — | — |
| 2021-10-15 | $23.20 | $57.74 | 1,580 | — | — |
| 2021-10-14 | $23.27 | $57.93 | 729 | — | — |
| 2021-10-13 | $23.64 | $58.83 | 1,459 | — | — |
| 2021-10-12 | $23.30 | $57.99 | 1,094 | — | — |
| 2021-10-11 | $23.30 | $57.99 | 5,713 | — | — |
| 2021-10-08 | $22.83 | $56.82 | 608 | — | — |
| 2021-10-07 | $22.94 | $57.09 | 2,674 | — | — |
| 2021-10-06 | $22.79 | $56.72 | 729 | — | — |
| 2021-10-05 | $22.72 | $56.56 | 729 | — | — |
| 2021-10-04 | $22.71 | $56.51 | 2,674 | — | — |
| 2021-10-01 | $22.75 | $56.62 | 486 | — | — |
| 2021-09-30 | $22.64 | $56.35 | 365 | — | — |
| 2021-09-29 | $22.64 | $56.35 | 2,553 | — | — |
| 2021-09-28 | $22.79 | $56.72 | 2,796 | — | — |
| 2021-09-27 | $22.79 | $56.72 | 2,917 | — | — |
| 2021-09-24 | $22.62 | $56.31 | 729 | — | — |
| 2021-09-23 | $22.66 | $56.39 | 5,105 | — | — |
| 2021-09-22 | $22.62 | $56.31 | 486 | — | — |
| 2021-09-21 | $22.62 | $56.31 | 5,591 | — | — |
| 2021-09-20 | $22.67 | $56.43 | 4,862 | — | — |
| 2021-09-17 | $23.05 | $57.37 | 4,984 | — | — |
| 2021-09-16 | $22.68 | $56.45 | 1,094 | — | — |
| 2021-09-15 | $22.62 | $56.31 | 3,282 | — | — |
| 2021-09-14 | $22.63 | $56.33 | 972 | — | — |
| 2021-09-13 | $22.66 | $56.39 | 2,188 | — | — |
| 2021-09-10 | $22.62 | $56.31 | 6,078 | — | — |
| 2021-09-09 | $22.62 | $56.31 | 1,823 | — | — |
| 2021-09-08 | $22.66 | $56.39 | 2,188 | — | — |
| 2021-09-07 | $22.78 | $56.70 | 851 | — | — |
| 2021-09-03 | $22.79 | $56.72 | 4,984 | — | — |
| 2021-09-02 | $22.71 | $56.54 | 11,304 | — | — |
| 2021-09-01 | $22.87 | $56.92 | 13,978 | — | — |
| 2021-08-31 | $22.77 | $56.68 | 851 | — | — |
| 2021-08-30 | $22.72 | $56.56 | 1,216 | — | — |
| 2021-08-27 | $22.72 | $56.56 | 972 | — | — |
| 2021-08-26 | $22.91 | $57.03 | 2,674 | — | — |
| 2021-08-25 | $22.74 | $56.60 | 1,216 | — | — |
| 2021-08-24 | $22.74 | $56.60 | 729 | — | — |
| 2021-08-23 | $22.87 | $56.92 | 5,956 | — | — |
| 2021-08-20 | $22.72 | $56.56 | 3,768 | — | — |
| 2021-08-19 | $22.62 | $56.31 | 30,266 | — | — |
| 2021-08-18 | $22.62 | $56.31 | 3,890 | — | — |
| 2021-08-17 | $22.81 | $56.78 | 7,536 | — | — |
| 2021-08-16 | $22.80 | $56.74 | 7,415 | — | — |
| 2021-08-13 | $22.62 | $56.31 | 5,470 | — | — |
| 2021-08-12 | $22.79 | $56.72 | 17,503 | — | — |
| 2021-08-11 | $22.62 | $56.31 | 13,492 | — | — |
| 2021-08-10 | $22.67 | $56.41 | 4,254 | — | — |
| 2021-08-09 | $22.77 | $56.27 | 4,619 | — | — |
| 2021-08-06 | $22.87 | $56.51 | 3,890 | — | — |
| 2021-08-05 | $22.71 | $56.11 | 3,525 | — | — |
| 2021-08-04 | $22.74 | $56.19 | 1,094 | — | — |
| 2021-08-03 | $23.24 | $57.43 | 3,039 | — | — |
| 2021-08-02 | $22.55 | $55.72 | 1,945 | — | — |
| 2021-07-30 | $22.83 | $56.41 | 1,337 | — | — |
| 2021-07-29 | $22.72 | $56.15 | 2,917 | — | — |
| 2021-07-28 | $22.87 | $56.51 | 2,796 | — | — |
| 2021-07-27 | $22.91 | $56.61 | 5,105 | — | — |
| 2021-07-26 | $22.93 | $56.66 | 365 | — | — |
| 2021-07-23 | $22.95 | $56.70 | 6,442 | — | — |
| 2021-07-22 | $22.74 | $56.19 | 2,553 | — | — |
| 2021-07-21 | $22.78 | $56.29 | 9,846 | — | — |
| 2021-07-20 | $22.63 | $55.92 | 9,724 | — | — |
| 2021-07-19 | $22.64 | $55.94 | 15,437 | — | — |
| 2021-07-16 | $22.68 | $56.05 | 8,144 | — | — |
| 2021-07-15 | $23.15 | $57.20 | 9,238 | — | — |
| 2021-07-14 | $22.39 | $55.31 | 1,580 | — | — |
| 2021-07-13 | $22.53 | $55.68 | 4,740 | — | — |
| 2021-07-12 | $22.52 | $55.64 | 26,984 | — | — |
| 2021-07-09 | $22.39 | $55.33 | 8,265 | — | — |
| 2021-07-08 | $22.19 | $54.83 | 31,968 | — | — |
| 2021-07-07 | $22.21 | $54.89 | 19,327 | — | — |
| 2021-07-06 | $22.21 | $54.89 | 17,625 | — | — |
| 2021-07-02 | $22.25 | $54.97 | 3,039 | — | — |
| 2021-07-01 | $22.30 | $55.11 | 4,497 | — | — |
| 2021-06-30 | $22.22 | $54.91 | 8,144 | — | — |
| 2021-06-29 | $22.27 | $55.03 | 19,205 | — | — |
| 2021-06-28 | $22.38 | $55.29 | 12,034 | — | — |
| 2021-06-25 | $22.38 | $55.29 | 592,802 | — | — |
| 2021-06-24 | $22.27 | $55.03 | 30,509 | — | — |
| 2021-06-23 | $22.30 | $55.09 | 30,388 | — | — |
| 2021-06-22 | $22.46 | $55.50 | 33,670 | — | — |
| 2021-06-21 | $22.36 | $55.25 | 32,697 | — | — |
| 2021-06-18 | $22.83 | $56.41 | 63,814 | — | — |
| 2021-06-17 | $22.30 | $55.09 | 22,122 | — | — |
| 2021-06-16 | $22.85 | $56.47 | 24,553 | — | — |
| 2021-06-15 | $22.30 | $55.09 | 15,680 | — | — |
| 2021-06-14 | $22.11 | $54.62 | 15,437 | — | — |
| 2021-06-11 | $21.99 | $54.34 | 38,167 | — | — |
| 2021-06-10 | $22.11 | $54.64 | 11,790 | — | — |
| 2021-06-09 | $21.99 | $54.34 | 8,144 | — | — |
| 2021-06-08 | $22.07 | $54.54 | 10,453 | — | — |
| 2021-06-07 | $22.06 | $54.52 | 11,912 | — | — |
| 2021-06-04 | $21.86 | $54.01 | 7,171 | — | — |
| 2021-06-03 | $22.13 | $54.68 | 8,873 | — | — |
| 2021-06-02 | $21.63 | $53.44 | 13,127 | — | — |
| 2021-06-01 | $21.35 | $52.75 | 7,779 | — | — |
| 2021-05-28 | $21.30 | $52.63 | 10,332 | — | — |
| 2021-05-27 | $21.23 | $52.47 | 8,752 | — | — |
| 2021-05-26 | $21.38 | $52.83 | 5,470 | — | — |
| 2021-05-25 | $21.21 | $52.41 | 17,989 | — | — |
| 2021-05-24 | $21.79 | $53.83 | 7,293 | — | — |
| 2021-05-21 | $21.70 | $53.63 | 12,641 | — | — |
| 2021-05-20 | $22.19 | $54.83 | 25,647 | — | — |
| 2021-05-19 | $21.66 | $53.52 | 20,177 | — | — |
| 2021-05-18 | $21.30 | $52.63 | 9,967 | — | — |
| 2021-05-17 | $22.09 | $54.18 | 27,106 | — | — |
| 2021-05-14 | $21.18 | $51.96 | 7,050 | — | — |
| 2021-05-13 | $20.89 | $51.23 | 10,089 | — | — |
| 2021-05-12 | $20.65 | $50.64 | 12,641 | — | — |
| 2021-05-11 | $20.86 | $51.15 | 17,017 | — | — |
| 2021-05-10 | $20.28 | $49.74 | 13,492 | — | — |
| 2021-05-07 | $19.70 | $48.32 | 12,277 | — | — |
| 2021-05-06 | $19.43 | $47.66 | 15,194 | — | — |
| 2021-05-05 | $19.66 | $48.22 | 26,498 | — | — |
| 2021-05-04 | $20.33 | $49.86 | 9,846 | — | — |
| 2021-05-03 | $20.42 | $50.08 | 18,111 | — | — |
| 2021-04-30 | $19.79 | $48.53 | 25,283 | — | — |
| 2021-04-29 | $20.46 | $50.18 | 22,365 | — | — |
| 2021-04-28 | $20.63 | $50.60 | 25,404 | — | — |
| 2021-04-27 | $20.61 | $50.54 | 18,354 | — | — |
| 2021-04-26 | $20.58 | $50.46 | 17,746 | — | — |
| 2021-04-23 | $20.91 | $51.29 | 12,398 | — | — |
| 2021-04-22 | $20.70 | $50.77 | 17,868 | — | — |
| 2021-04-21 | $21.07 | $51.67 | 10,210 | — | — |
| 2021-04-20 | $21.10 | $51.75 | 10,089 | — | — |
| 2021-04-19 | $21.34 | $52.34 | 15,194 | — | — |
| 2021-04-16 | $21.51 | $52.76 | 14,465 | — | — |
| 2021-04-15 | $21.12 | $51.79 | 16,774 | — | — |
| 2021-04-14 | $21.01 | $51.53 | 7,293 | — | — |
| 2021-04-13 | $20.67 | $50.68 | 14,465 | — | — |
| 2021-04-12 | $20.86 | $51.17 | 20,785 | — | — |
| 2021-04-09 | $21.15 | $51.87 | 23,702 | — | — |
| 2021-04-08 | $21.37 | $52.40 | 29,294 | — | — |
| 2021-04-07 | $20.53 | $50.34 | 32,089 | — | — |
| 2021-04-06 | $21.52 | $52.78 | 10,332 | — | — |
| 2021-04-05 | $21.94 | $53.81 | 11,547 | — | — |
| 2021-04-01 | $22.16 | $54.36 | 4,740 | — | — |
| 2021-03-31 | $21.74 | $53.31 | 32,576 | — | — |
| 2021-03-30 | $22.13 | $54.28 | 26,498 | — | — |
| 2021-03-29 | $21.19 | $51.98 | 18,719 | — | — |
| 2021-03-26 | $22.68 | $55.63 | 11,669 | — | — |
| 2021-03-25 | $22.82 | $55.97 | 8,995 | — | — |
| 2021-03-24 | $22.79 | $55.89 | 11,183 | — | — |
| 2021-03-23 | $22.71 | $55.69 | 16,166 | — | — |
| 2021-03-22 | $22.56 | $55.33 | 11,547 | — | — |
| 2021-03-19 | $23.45 | $57.50 | 59,195 | — | — |
| 2021-03-18 | $22.11 | $54.24 | 10,453 | — | — |
| 2021-03-17 | $21.90 | $53.71 | 14,465 | — | — |
| 2021-03-16 | $21.98 | $53.91 | 10,940 | — | — |
| 2021-03-15 | $22.24 | $54.54 | 11,669 | — | — |
| 2021-03-12 | $22.82 | $55.97 | 5,591 | — | — |
| 2021-03-11 | $23.11 | $56.68 | 11,426 | — | — |
| 2021-03-10 | $22.33 | $54.76 | 14,100 | — | — |
| 2021-03-09 | $22.62 | $55.47 | 8,387 | — | — |
| 2021-03-08 | $22.81 | $55.93 | 22,122 | — | — |
| 2021-03-05 | $22.58 | $55.39 | 17,746 | — | — |
| 2021-03-04 | $22.01 | $53.97 | 15,437 | — | — |
| 2021-03-03 | $21.39 | $52.46 | 28,564 | — | — |
| 2021-03-02 | $20.78 | $50.97 | 12,520 | — | — |
| 2021-03-01 | $21.30 | $52.24 | 11,061 | — | — |
| 2021-02-26 | $20.14 | $49.39 | 7,293 | — | — |
| 2021-02-25 | $20.71 | $50.79 | 9,116 | — | — |
| 2021-02-24 | $21.73 | $53.29 | 4,376 | — | — |
| 2021-02-23 | $21.55 | $52.86 | 6,199 | — | — |
| 2021-02-22 | $21.30 | $52.24 | 8,873 | — | — |
| 2021-02-19 | $21.36 | $52.38 | 5,956 | — | — |
| 2021-02-18 | $20.61 | $50.54 | 3,890 | — | — |
| 2021-02-17 | $20.90 | $51.27 | 4,497 | — | — |
| 2021-02-16 | $21.01 | $51.53 | 7,050 | — | — |
| 2021-02-12 | $21.05 | $51.23 | 10,940 | — | — |
| 2021-02-11 | $20.90 | $50.85 | 6,321 | — | — |
| 2021-02-10 | $20.78 | $50.57 | 12,763 | — | — |
| 2021-02-09 | $20.86 | $50.75 | 8,144 | — | — |
| 2021-02-08 | $20.97 | $51.03 | 8,265 | — | — |
| 2021-02-05 | $20.93 | $50.93 | 6,442 | — | — |
| 2021-02-04 | $21.39 | $52.05 | 27,349 | — | — |
| 2021-02-03 | $21.12 | $51.39 | 21,271 | — | — |
| 2021-02-02 | $21.60 | $52.55 | 16,652 | — | — |
| 2021-02-01 | $20.90 | $50.85 | 22,244 | — | — |
| 2021-01-29 | $19.42 | $47.27 | 6,807 | — | — |
| 2021-01-28 | $19.66 | $47.85 | 8,873 | — | — |
| 2021-01-27 | $19.23 | $46.78 | 13,371 | — | — |
| 2021-01-26 | $19.33 | $47.05 | 10,089 | — | — |
| 2021-01-25 | $19.75 | $48.07 | 6,564 | — | — |
| 2021-01-22 | $19.74 | $48.05 | 21,879 | — | — |
| 2021-01-21 | $19.61 | $47.73 | 9,359 | — | — |
| 2021-01-20 | $20.21 | $49.19 | 7,658 | — | — |
| 2021-01-19 | $20.44 | $49.75 | 15,923 | — | — |
| 2021-01-15 | $20.48 | $49.83 | 10,332 | — | — |
| 2021-01-14 | $20.75 | $50.49 | 12,763 | — | — |
| 2021-01-13 | $20.86 | $50.77 | 17,017 | — | — |
| 2021-01-12 | $21.12 | $51.39 | 9,724 | — | — |
| 2021-01-11 | $20.42 | $49.69 | 15,072 | — | — |
| 2021-01-08 | $19.91 | $48.45 | 18,233 | — | — |
| 2021-01-07 | $20.40 | $49.65 | 29,658 | — | — |
| 2021-01-06 | $19.74 | $48.05 | 24,432 | — | — |
| 2021-01-05 | $19.37 | $47.15 | 19,205 | — | — |
| 2021-01-04 | $19.09 | $46.44 | 14,586 | — | — |