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
- 2004-06-09 to 2026-09-03
- 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 | $28.16 | $56.86 | 0 | — | — |
| 2021-12-30 | $28.16 | $56.86 | 0 | — | — |
| 2021-12-29 | $28.16 | $56.86 | 0 | — | — |
| 2021-12-28 | $28.16 | $56.86 | 0 | — | — |
| 2021-12-27 | $28.16 | $56.86 | 700 | — | — |
| 2021-12-23 | $27.30 | $55.12 | 0 | — | — |
| 2021-12-22 | $27.30 | $55.12 | 300 | — | — |
| 2021-12-21 | $27.30 | $55.12 | 0 | — | — |
| 2021-12-20 | $27.30 | $55.12 | 2,000 | — | — |
| 2021-12-17 | $28.25 | $57.04 | 100 | — | — |
| 2021-12-16 | $28.47 | $57.49 | 0 | — | — |
| 2021-12-15 | $28.47 | $57.49 | 100 | — | — |
| 2021-12-14 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-13 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-10 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-09 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-08 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-07 | $28.00 | $56.54 | 0 | — | — |
| 2021-12-06 | $28.00 | $56.54 | 900 | — | — |
| 2021-12-03 | $27.00 | $54.52 | 0 | — | — |
| 2021-12-02 | $27.00 | $54.52 | 400 | — | — |
| 2021-12-01 | $26.96 | $54.44 | 0 | — | — |
| 2021-11-30 | $26.96 | $54.44 | 800 | — | — |
| 2021-11-29 | $27.43 | $55.39 | 3,800 | — | — |
| 2021-11-26 | $27.93 | $56.40 | 200 | — | — |
| 2021-11-24 | $28.45 | $57.45 | 2,000 | — | — |
| 2021-11-23 | $28.85 | $58.25 | 0 | — | — |
| 2021-11-22 | $28.85 | $58.25 | 1,400 | — | — |
| 2021-11-19 | $29.60 | $59.77 | 0 | — | — |
| 2021-11-18 | $29.60 | $59.77 | 6,500 | — | — |
| 2021-11-17 | $29.42 | $59.41 | 0 | — | — |
| 2021-11-16 | $29.42 | $59.41 | 100 | — | — |
| 2021-11-15 | $28.56 | $57.67 | 0 | — | — |
| 2021-11-12 | $28.56 | $57.67 | 0 | — | — |
| 2021-11-11 | $28.56 | $57.67 | 100 | — | — |
| 2021-11-10 | $28.50 | $57.55 | 700 | — | — |
| 2021-11-09 | $28.95 | $58.46 | 1,900 | — | — |
| 2021-11-08 | $28.09 | $56.72 | 0 | — | — |
| 2021-11-05 | $28.09 | $56.72 | 500 | — | — |
| 2021-11-04 | $28.54 | $57.63 | 500 | — | — |
| 2021-11-03 | $28.54 | $57.63 | 0 | — | — |
| 2021-11-02 | $28.54 | $57.63 | 0 | — | — |
| 2021-11-01 | $28.54 | $57.63 | 0 | — | — |
| 2021-10-29 | $28.54 | $57.63 | 0 | — | — |
| 2021-10-28 | $28.54 | $57.63 | 800 | — | — |
| 2021-10-27 | $30.48 | $61.55 | 1,900 | — | — |
| 2021-10-26 | $29.68 | $59.93 | 0 | — | — |
| 2021-10-25 | $29.68 | $59.93 | 100 | — | — |
| 2021-10-22 | $30.30 | $61.18 | 0 | — | — |
| 2021-10-21 | $30.30 | $61.18 | 200 | — | — |
| 2021-10-20 | $30.02 | $60.62 | 0 | — | — |
| 2021-10-19 | $30.02 | $60.62 | 0 | — | — |
| 2021-10-18 | $30.02 | $60.62 | 0 | — | — |
| 2021-10-15 | $30.02 | $60.62 | 0 | — | — |
| 2021-10-14 | $30.02 | $60.62 | 0 | — | — |
| 2021-10-13 | $30.02 | $60.62 | 100 | — | — |
| 2021-10-12 | $30.02 | $60.62 | 600 | — | — |
| 2021-10-11 | $29.70 | $59.97 | 200 | — | — |
| 2021-10-08 | $29.80 | $60.17 | 0 | — | — |
| 2021-10-07 | $29.80 | $60.17 | 0 | — | — |
| 2021-10-06 | $29.80 | $60.17 | 200 | — | — |
| 2021-10-05 | $29.80 | $60.17 | 0 | — | — |
| 2021-10-04 | $29.80 | $60.17 | 200 | — | — |
| 2021-10-01 | $29.76 | $60.09 | 0 | — | — |
| 2021-09-30 | $29.76 | $60.09 | 100 | — | — |
| 2021-09-29 | $29.76 | $60.09 | 400 | — | — |
| 2021-09-28 | $30.48 | $61.55 | 0 | — | — |
| 2021-09-27 | $30.48 | $61.55 | 400 | — | — |
| 2021-09-24 | $30.00 | $60.58 | 1,000 | — | — |
| 2021-09-23 | $28.56 | $57.67 | 0 | — | — |
| 2021-09-22 | $28.56 | $57.67 | 0 | — | — |
| 2021-09-21 | $28.56 | $57.67 | 200 | — | — |
| 2021-09-20 | $28.62 | $57.79 | 0 | — | — |
| 2021-09-17 | $28.62 | $57.79 | 300 | — | — |
| 2021-09-16 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-15 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-14 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-13 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-10 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-09 | $29.54 | $59.65 | 300 | — | — |
| 2021-09-08 | $29.54 | $59.65 | 0 | — | — |
| 2021-09-07 | $29.54 | $59.65 | 500 | — | — |
| 2021-09-03 | $28.33 | $57.20 | 100 | — | — |
| 2021-09-02 | $28.33 | $57.20 | 0 | — | — |
| 2021-09-01 | $28.33 | $57.20 | 0 | — | — |
| 2021-08-31 | $28.33 | $57.20 | 400 | — | — |
| 2021-08-30 | $28.76 | $58.07 | 0 | — | — |
| 2021-08-27 | $28.76 | $58.07 | 400 | — | — |
| 2021-08-26 | $29.40 | $59.36 | 0 | — | — |
| 2021-08-25 | $29.40 | $59.36 | 0 | — | — |
| 2021-08-24 | $29.40 | $59.36 | 1,900 | — | — |
| 2021-08-23 | $29.79 | $60.15 | 500 | — | — |
| 2021-08-20 | $29.79 | $60.15 | 0 | — | — |
| 2021-08-19 | $29.79 | $60.15 | 0 | — | — |
| 2021-08-18 | $29.79 | $60.15 | 200 | — | — |
| 2021-08-17 | $29.29 | $59.14 | 0 | — | — |
| 2021-08-16 | $29.29 | $59.14 | 200 | — | — |
| 2021-08-13 | $29.18 | $58.92 | 800 | — | — |
| 2021-08-12 | $30.18 | $60.94 | 1,000 | — | — |
| 2021-08-11 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-10 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-09 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-06 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-05 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-04 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-03 | $26.86 | $54.24 | 0 | — | — |
| 2021-08-02 | $26.86 | $54.24 | 0 | — | — |
| 2021-07-30 | $26.86 | $54.24 | 200 | — | — |
| 2021-07-29 | $27.50 | $55.53 | 0 | — | — |
| 2021-07-28 | $27.50 | $55.53 | 0 | — | — |
| 2021-07-27 | $27.50 | $55.53 | 0 | — | — |
| 2021-07-26 | $27.50 | $55.53 | 0 | — | — |
| 2021-07-23 | $27.50 | $55.53 | 100 | — | — |
| 2021-07-22 | $27.50 | $55.53 | 100 | — | — |
| 2021-07-21 | $26.50 | $53.51 | 200 | — | — |
| 2021-07-20 | $26.50 | $53.51 | 1,200 | — | — |
| 2021-07-19 | $26.61 | $53.73 | 300 | — | — |
| 2021-07-16 | $26.61 | $53.73 | 100 | — | — |
| 2021-07-15 | $26.61 | $53.73 | 100 | — | — |
| 2021-07-14 | $26.61 | $53.73 | 400 | — | — |
| 2021-07-13 | $27.22 | $54.96 | 0 | — | — |
| 2021-07-12 | $27.22 | $54.96 | 400 | — | — |
| 2021-07-09 | $27.25 | $55.02 | 0 | — | — |
| 2021-07-08 | $27.25 | $55.02 | 0 | — | — |
| 2021-07-07 | $27.25 | $55.02 | 500 | — | — |
| 2021-07-06 | $28.93 | $58.42 | 0 | — | — |
| 2021-07-02 | $28.93 | $58.42 | 0 | — | — |
| 2021-07-01 | $28.93 | $58.42 | 0 | — | — |
| 2021-06-30 | $28.93 | $58.42 | 0 | — | — |
| 2021-06-29 | $28.93 | $58.42 | 200 | — | — |
| 2021-06-28 | $27.76 | $56.05 | 0 | — | — |
| 2021-06-25 | $27.76 | $56.05 | 0 | — | — |
| 2021-06-24 | $27.76 | $56.05 | 0 | — | — |
| 2021-06-23 | $27.76 | $56.05 | 700 | — | — |
| 2021-06-22 | $29.00 | $58.56 | 0 | — | — |
| 2021-06-21 | $29.00 | $58.56 | 0 | — | — |
| 2021-06-18 | $29.00 | $58.56 | 300 | — | — |
| 2021-06-17 | $27.50 | $55.53 | 0 | — | — |
| 2021-06-16 | $27.50 | $55.53 | 1,400 | — | — |
| 2021-06-15 | $27.93 | $56.40 | 100 | — | — |
| 2021-06-14 | $28.63 | $57.81 | 400 | — | — |
| 2021-06-11 | $28.89 | $58.34 | 0 | — | — |
| 2021-06-10 | $28.89 | $58.34 | 0 | — | — |
| 2021-06-09 | $28.89 | $58.34 | 0 | — | — |
| 2021-06-08 | $28.89 | $58.34 | 0 | — | — |
| 2021-06-07 | $28.89 | $58.34 | 800 | — | — |
| 2021-06-04 | $27.00 | $54.52 | 0 | — | — |
| 2021-06-03 | $27.00 | $54.52 | 300 | — | — |
| 2021-06-02 | $26.52 | $53.55 | 800 | — | — |
| 2021-06-01 | $26.88 | $54.28 | 400 | — | — |
| 2021-05-28 | $26.92 | $54.36 | 0 | — | — |
| 2021-05-27 | $26.92 | $54.36 | 500 | — | — |
| 2021-05-26 | $27.90 | $56.34 | 1,600 | — | — |
| 2021-05-25 | $28.01 | $56.56 | 0 | — | — |
| 2021-05-24 | $28.01 | $56.56 | 0 | — | — |
| 2021-05-21 | $28.01 | $56.56 | 0 | — | — |
| 2021-05-20 | $28.01 | $56.56 | 0 | — | — |
| 2021-05-19 | $28.01 | $56.56 | 100 | — | — |
| 2021-05-18 | $28.26 | $57.06 | 0 | — | — |
| 2021-05-17 | $28.26 | $57.06 | 0 | — | — |
| 2021-05-14 | $28.26 | $57.06 | 300 | — | — |
| 2021-05-13 | $28.02 | $56.58 | 600 | — | — |
| 2021-05-12 | $28.57 | $57.69 | 0 | — | — |
| 2021-05-11 | $28.57 | $57.69 | 0 | — | — |
| 2021-05-10 | $28.57 | $57.69 | 500 | — | — |
| 2021-05-07 | $28.30 | $57.14 | 0 | — | — |
| 2021-05-06 | $28.30 | $57.14 | 1,100 | — | — |
| 2021-05-05 | $27.29 | $55.10 | 1,800 | — | — |
| 2021-05-04 | $26.67 | $53.85 | 0 | — | — |
| 2021-05-03 | $26.67 | $53.85 | 0 | — | — |
| 2021-04-30 | $26.67 | $53.85 | 1,000 | — | — |
| 2021-04-29 | $26.67 | $53.85 | 0 | — | — |
| 2021-04-28 | $26.67 | $53.85 | 200 | — | — |
| 2021-04-27 | $25.95 | $52.40 | 100 | — | — |
| 2021-04-26 | $25.43 | $51.35 | 300 | — | — |
| 2021-04-23 | $25.55 | $51.59 | 1,000 | — | — |
| 2021-04-22 | $26.93 | $54.38 | 1,100 | — | — |
| 2021-04-21 | $27.24 | $55.00 | 500 | — | — |
| 2021-04-20 | $26.41 | $53.33 | 200 | — | — |
| 2021-04-19 | $26.02 | $52.54 | 1,000 | — | — |
| 2021-04-16 | $26.49 | $53.49 | 500 | — | — |
| 2021-04-15 | $26.49 | $53.49 | 13,500 | — | — |
| 2021-04-14 | $26.27 | $53.04 | 4,200 | — | — |
| 2021-04-13 | $25.90 | $52.30 | 2,700 | — | — |
| 2021-04-12 | $26.00 | $52.50 | 0 | — | — |
| 2021-04-09 | $26.00 | $52.50 | 6,900 | — | — |
| 2021-04-08 | $26.99 | $54.50 | 300 | — | — |
| 2021-04-07 | $26.10 | $52.70 | 6,500 | — | — |
| 2021-04-06 | $26.10 | $52.70 | 7,300 | — | — |
| 2021-04-05 | $28.01 | $56.56 | 7,700 | — | — |
| 2021-04-01 | $32.00 | $64.61 | 46,100 | — | — |
| 2021-03-31 | $28.70 | $57.95 | 34,000 | — | — |
| 2021-03-30 | $25.49 | $51.47 | 100 | — | — |
| 2021-03-29 | $25.56 | $51.61 | 300 | — | — |
| 2021-03-26 | $27.00 | $54.52 | 0 | — | — |
| 2021-03-25 | $27.00 | $54.52 | 0 | — | — |
| 2021-03-24 | $27.00 | $54.52 | 0 | — | — |
| 2021-03-23 | $27.00 | $54.52 | 0 | — | — |
| 2021-03-22 | $27.00 | $54.52 | 0 | — | — |
| 2021-03-19 | $27.00 | $54.52 | 1,300 | — | — |
| 2021-03-18 | $26.65 | $53.81 | 0 | — | — |
| 2021-03-17 | $26.65 | $53.81 | 700 | — | — |
| 2021-03-16 | $26.24 | $52.98 | 1,600 | — | — |
| 2021-03-15 | $25.19 | $50.86 | 400 | — | — |
| 2021-03-12 | $25.62 | $51.73 | 2,100 | — | — |
| 2021-03-11 | $24.15 | $48.76 | 0 | — | — |
| 2021-03-10 | $24.15 | $48.76 | 0 | — | — |
| 2021-03-09 | $24.15 | $48.76 | 200 | — | — |
| 2021-03-08 | $23.76 | $47.98 | 1,500 | — | — |
| 2021-03-05 | $24.93 | $50.34 | 4,700 | — | — |
| 2021-03-04 | $22.58 | $45.59 | 0 | — | — |
| 2021-03-03 | $22.58 | $45.59 | 1,100 | — | — |
| 2021-03-02 | $24.66 | $49.79 | 500 | — | — |
| 2021-03-01 | $25.23 | $50.94 | 3,200 | — | — |
| 2021-02-26 | $26.70 | $53.91 | 300 | — | — |
| 2021-02-25 | $27.43 | $55.39 | 0 | — | — |
| 2021-02-24 | $27.43 | $55.39 | 400 | — | — |
| 2021-02-23 | $25.69 | $51.87 | 0 | — | — |
| 2021-02-22 | $25.69 | $51.87 | 100 | — | — |
| 2021-02-19 | $27.50 | $55.53 | 0 | — | — |
| 2021-02-18 | $27.50 | $55.53 | 7,100 | — | — |
| 2021-02-17 | $26.25 | $53.00 | 800 | — | — |
| 2021-02-16 | $26.07 | $52.64 | 3,100 | — | — |
| 2021-02-12 | $24.85 | $50.18 | 0 | — | — |
| 2021-02-11 | $24.85 | $50.18 | 0 | — | — |
| 2021-02-10 | $24.85 | $50.18 | 0 | — | — |
| 2021-02-09 | $24.85 | $50.18 | 300 | — | — |
| 2021-02-08 | $24.92 | $50.32 | 700 | — | — |
| 2021-02-05 | $24.00 | $48.46 | 0 | — | — |
| 2021-02-04 | $24.00 | $48.46 | 0 | — | — |
| 2021-02-03 | $24.00 | $48.46 | 0 | — | — |
| 2021-02-02 | $24.00 | $48.46 | 200 | — | — |
| 2021-02-01 | $24.01 | $48.48 | 400 | — | — |
| 2021-01-29 | $25.01 | $50.50 | 500 | — | — |
| 2021-01-28 | $25.43 | $51.35 | 0 | — | — |
| 2021-01-27 | $25.43 | $51.35 | 300 | — | — |
| 2021-01-26 | $26.55 | $53.61 | 1,200 | — | — |
| 2021-01-25 | $26.50 | $53.51 | 200 | — | — |
| 2021-01-22 | $24.92 | $50.32 | 100 | — | — |
| 2021-01-21 | $24.92 | $50.32 | 0 | — | — |
| 2021-01-20 | $24.92 | $50.32 | 200 | — | — |
| 2021-01-19 | $24.71 | $49.89 | 400 | — | — |
| 2021-01-15 | $24.79 | $50.06 | 300 | — | — |
| 2021-01-14 | $25.75 | $51.99 | 0 | — | — |
| 2021-01-13 | $25.75 | $51.99 | 0 | — | — |
| 2021-01-12 | $25.75 | $51.99 | 0 | — | — |
| 2021-01-11 | $25.75 | $51.99 | 100 | — | — |
| 2021-01-08 | $25.75 | $51.99 | 600 | — | — |
| 2021-01-07 | $27.00 | $54.52 | 1,000 | — | — |
| 2021-01-06 | $25.27 | $51.03 | 8,000 | — | — |
| 2021-01-05 | $24.90 | $50.28 | 300 | — | — |
| 2021-01-04 | $24.10 | $48.66 | 400 | — | — |