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
- 1980-03-17 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 | $34.54 | $62.44 | 39,000 | — | — |
| 2021-12-30 | $34.95 | $63.18 | 23,900 | — | — |
| 2021-12-29 | $35.75 | $64.63 | 44,100 | — | — |
| 2021-12-28 | $37.50 | $67.79 | 46,400 | — | — |
| 2021-12-27 | $37.53 | $67.85 | 43,800 | — | — |
| 2021-12-23 | $38.99 | $70.48 | 48,100 | — | — |
| 2021-12-22 | $39.42 | $71.26 | 63,900 | — | — |
| 2021-12-21 | $39.05 | $70.59 | 84,800 | — | — |
| 2021-12-20 | $35.12 | $63.49 | 91,100 | — | — |
| 2021-12-17 | $35.49 | $64.16 | 78,400 | — | — |
| 2021-12-16 | $36.55 | $66.07 | 125,800 | — | — |
| 2021-12-15 | $40.53 | $73.27 | 186,800 | — | — |
| 2021-12-14 | $36.08 | $65.22 | 130,600 | — | — |
| 2021-12-13 | $33.66 | $60.85 | 202,800 | — | — |
| 2021-12-10 | $30.01 | $54.25 | 98,100 | — | — |
| 2021-12-09 | $27.70 | $50.07 | 247,100 | — | — |
| 2021-12-08 | $24.95 | $45.10 | 73,900 | — | — |
| 2021-12-07 | $24.85 | $44.92 | 26,900 | — | — |
| 2021-12-06 | $25.17 | $45.50 | 45,200 | — | — |
| 2021-12-03 | $25.30 | $45.74 | 62,000 | — | — |
| 2021-12-02 | $24.01 | $43.40 | 48,700 | — | — |
| 2021-12-01 | $24.27 | $43.87 | 50,100 | — | — |
| 2021-11-30 | $24.81 | $44.85 | 74,200 | — | — |
| 2021-11-29 | $25.35 | $45.83 | 197,100 | — | — |
| 2021-11-26 | $24.34 | $44.00 | 28,200 | — | — |
| 2021-11-24 | $24.43 | $44.16 | 84,800 | — | — |
| 2021-11-23 | $24.23 | $43.80 | 203,200 | — | — |
| 2021-11-22 | $23.40 | $42.30 | 1,120,600 | — | — |
| 2021-11-19 | $18.45 | $33.35 | 15,000 | — | — |
| 2021-11-18 | $19.21 | $34.73 | 26,300 | — | — |
| 2021-11-17 | $18.80 | $33.99 | 53,900 | — | — |
| 2021-11-16 | $20.00 | $36.16 | 24,800 | — | — |
| 2021-11-15 | $20.41 | $36.90 | 11,700 | — | — |
| 2021-11-12 | $20.71 | $37.44 | 7,300 | — | — |
| 2021-11-11 | $20.69 | $37.40 | 10,800 | — | — |
| 2021-11-10 | $20.86 | $37.71 | 33,900 | — | — |
| 2021-11-09 | $20.66 | $37.35 | 23,900 | — | — |
| 2021-11-08 | $21.00 | $37.96 | 9,000 | — | — |
| 2021-11-05 | $20.62 | $37.28 | 28,800 | — | — |
| 2021-11-04 | $20.63 | $37.29 | 234,800 | — | — |
| 2021-11-03 | $20.50 | $37.06 | 6,000 | — | — |
| 2021-11-02 | $20.57 | $37.19 | 14,200 | — | — |
| 2021-11-01 | $20.82 | $37.64 | 19,900 | — | — |
| 2021-10-29 | $20.95 | $37.87 | 12,300 | — | — |
| 2021-10-28 | $21.21 | $38.34 | 19,900 | — | — |
| 2021-10-27 | $21.66 | $39.16 | 5,100 | — | — |
| 2021-10-26 | $21.59 | $39.03 | 32,000 | — | — |
| 2021-10-25 | $21.44 | $38.76 | 21,700 | — | — |
| 2021-10-22 | $21.38 | $38.65 | 7,300 | — | — |
| 2021-10-21 | $21.43 | $38.74 | 3,300 | — | — |
| 2021-10-20 | $21.44 | $38.76 | 31,400 | — | — |
| 2021-10-19 | $21.30 | $38.51 | 26,000 | — | — |
| 2021-10-18 | $21.42 | $38.72 | 29,500 | — | — |
| 2021-10-15 | $21.60 | $39.05 | 8,800 | — | — |
| 2021-10-14 | $21.01 | $37.98 | 34,400 | — | — |
| 2021-10-13 | $21.16 | $38.25 | 12,400 | — | — |
| 2021-10-12 | $21.43 | $38.74 | 26,900 | — | — |
| 2021-10-11 | $20.87 | $37.73 | 18,000 | — | — |
| 2021-10-08 | $21.46 | $38.79 | 9,900 | — | — |
| 2021-10-07 | $21.88 | $39.55 | 8,600 | — | — |
| 2021-10-06 | $21.99 | $39.75 | 18,600 | — | — |
| 2021-10-05 | $22.24 | $40.20 | 70,400 | — | — |
| 2021-10-04 | $21.99 | $39.75 | 21,000 | — | — |
| 2021-10-01 | $22.98 | $41.54 | 48,700 | — | — |
| 2021-09-30 | $22.64 | $40.93 | 46,000 | — | — |
| 2021-09-29 | $23.00 | $41.58 | 118,100 | — | — |
| 2021-09-28 | $23.59 | $42.64 | 26,200 | — | — |
| 2021-09-27 | $24.48 | $44.25 | 25,800 | — | — |
| 2021-09-24 | $23.74 | $42.92 | 6,300 | — | — |
| 2021-09-23 | $24.10 | $43.57 | 10,400 | — | — |
| 2021-09-22 | $23.51 | $42.50 | 22,200 | — | — |
| 2021-09-21 | $23.16 | $41.87 | 15,300 | — | — |
| 2021-09-20 | $23.19 | $41.92 | 18,600 | — | — |
| 2021-09-17 | $24.88 | $44.98 | 19,300 | — | — |
| 2021-09-16 | $24.14 | $43.64 | 16,000 | — | — |
| 2021-09-15 | $24.60 | $44.47 | 20,000 | — | — |
| 2021-09-14 | $24.59 | $44.45 | 11,300 | — | — |
| 2021-09-13 | $24.50 | $44.29 | 17,300 | — | — |
| 2021-09-10 | $24.50 | $44.29 | 16,400 | — | — |
| 2021-09-09 | $24.00 | $43.39 | 8,500 | — | — |
| 2021-09-08 | $24.00 | $43.39 | 17,100 | — | — |
| 2021-09-07 | $23.29 | $42.10 | 41,100 | — | — |
| 2021-09-03 | $22.57 | $40.80 | 13,900 | — | — |
| 2021-09-02 | $23.06 | $41.69 | 26,700 | — | — |
| 2021-09-01 | $23.58 | $42.63 | 20,100 | — | — |
| 2021-08-31 | $24.06 | $43.49 | 28,600 | — | — |
| 2021-08-30 | $25.46 | $46.03 | 24,300 | — | — |
| 2021-08-27 | $23.85 | $43.11 | 23,100 | — | — |
| 2021-08-26 | $22.78 | $41.18 | 24,100 | — | — |
| 2021-08-25 | $22.25 | $40.22 | 16,600 | — | — |
| 2021-08-24 | $22.90 | $41.40 | 29,000 | — | — |
| 2021-08-23 | $23.25 | $42.03 | 15,500 | — | — |
| 2021-08-20 | $23.31 | $42.14 | 17,300 | — | — |
| 2021-08-19 | $22.64 | $40.93 | 12,300 | — | — |
| 2021-08-18 | $23.05 | $41.67 | 16,200 | — | — |
| 2021-08-17 | $24.09 | $43.55 | 25,100 | — | — |
| 2021-08-16 | $24.60 | $44.47 | 8,400 | — | — |
| 2021-08-13 | $24.38 | $44.07 | 23,200 | — | — |
| 2021-08-12 | $26.00 | $47.00 | 17,700 | — | — |
| 2021-08-11 | $26.04 | $47.07 | 21,200 | — | — |
| 2021-08-10 | $26.83 | $48.50 | 20,000 | — | — |
| 2021-08-09 | $27.10 | $48.99 | 15,600 | — | — |
| 2021-08-06 | $26.50 | $47.91 | 45,100 | — | — |
| 2021-08-05 | $25.93 | $46.88 | 61,000 | — | — |
| 2021-08-04 | $27.51 | $49.73 | 63,100 | — | — |
| 2021-08-03 | $29.85 | $53.96 | 27,700 | — | — |
| 2021-08-02 | $29.11 | $52.62 | 24,800 | — | — |
| 2021-07-30 | $28.90 | $52.24 | 19,200 | — | — |
| 2021-07-29 | $28.38 | $51.30 | 12,900 | — | — |
| 2021-07-28 | $28.50 | $51.52 | 22,800 | — | — |
| 2021-07-27 | $27.32 | $49.39 | 10,800 | — | — |
| 2021-07-26 | $27.31 | $49.37 | 85,800 | — | — |
| 2021-07-23 | $26.77 | $48.39 | 11,200 | — | — |
| 2021-07-22 | $27.01 | $48.83 | 21,000 | — | — |
| 2021-07-21 | $27.14 | $49.06 | 20,200 | — | — |
| 2021-07-20 | $27.08 | $48.95 | 27,800 | — | — |
| 2021-07-19 | $25.96 | $46.93 | 29,200 | — | — |
| 2021-07-16 | $26.20 | $47.36 | 24,700 | — | — |
| 2021-07-15 | $26.12 | $47.22 | 12,200 | — | — |
| 2021-07-14 | $26.73 | $48.32 | 21,100 | — | — |
| 2021-07-13 | $28.10 | $50.80 | 14,100 | — | — |
| 2021-07-12 | $27.65 | $49.98 | 25,000 | — | — |
| 2021-07-09 | $27.84 | $50.33 | 42,000 | — | — |
| 2021-07-08 | $27.03 | $48.86 | 21,800 | — | — |
| 2021-07-07 | $27.45 | $49.62 | 20,600 | — | — |
| 2021-07-06 | $26.99 | $48.79 | 28,800 | — | — |
| 2021-07-02 | $27.03 | $48.86 | 51,700 | — | — |
| 2021-07-01 | $27.33 | $49.41 | 50,500 | — | — |
| 2021-06-30 | $28.30 | $51.16 | 12,100 | — | — |
| 2021-06-29 | $27.83 | $50.31 | 13,500 | — | — |
| 2021-06-28 | $28.46 | $51.45 | 15,300 | — | — |
| 2021-06-25 | $29.75 | $53.78 | 48,900 | — | — |
| 2021-06-24 | $29.20 | $52.79 | 14,200 | — | — |
| 2021-06-23 | $27.66 | $50.00 | 25,300 | — | — |
| 2021-06-22 | $27.70 | $50.07 | 39,300 | — | — |
| 2021-06-21 | $29.20 | $52.79 | 37,600 | — | — |
| 2021-06-18 | $27.88 | $50.40 | 31,300 | — | — |
| 2021-06-17 | $28.06 | $50.73 | 21,700 | — | — |
| 2021-06-16 | $28.92 | $52.28 | 26,600 | — | — |
| 2021-06-15 | $29.27 | $52.91 | 12,600 | — | — |
| 2021-06-14 | $29.29 | $52.95 | 32,300 | — | — |
| 2021-06-11 | $30.10 | $54.41 | 26,100 | — | — |
| 2021-06-10 | $29.40 | $53.15 | 32,200 | — | — |
| 2021-06-09 | $29.61 | $53.53 | 14,600 | — | — |
| 2021-06-08 | $29.93 | $54.11 | 11,800 | — | — |
| 2021-06-07 | $29.84 | $53.94 | 28,200 | — | — |
| 2021-06-04 | $29.55 | $53.42 | 45,300 | — | — |
| 2021-06-03 | $29.29 | $52.95 | 30,000 | — | — |
| 2021-06-02 | $30.11 | $54.43 | 48,900 | — | — |
| 2021-06-01 | $31.03 | $56.09 | 43,100 | — | — |
| 2021-05-28 | $29.11 | $52.62 | 42,100 | — | — |
| 2021-05-27 | $28.56 | $51.63 | 27,200 | — | — |
| 2021-05-26 | $28.03 | $50.67 | 25,400 | — | — |
| 2021-05-25 | $27.18 | $49.13 | 38,000 | — | — |
| 2021-05-24 | $27.82 | $50.29 | 9,200 | — | — |
| 2021-05-21 | $28.20 | $50.98 | 17,600 | — | — |
| 2021-05-20 | $28.12 | $50.83 | 19,400 | — | — |
| 2021-05-19 | $28.03 | $50.67 | 17,800 | — | — |
| 2021-05-18 | $28.24 | $51.05 | 39,100 | — | — |
| 2021-05-17 | $27.17 | $49.12 | 165,100 | — | — |
| 2021-05-14 | $29.30 | $52.97 | 41,600 | — | — |
| 2021-05-13 | $30.50 | $55.14 | 42,400 | — | — |
| 2021-05-12 | $33.57 | $60.69 | 33,200 | — | — |
| 2021-05-11 | $32.75 | $59.20 | 51,000 | — | — |
| 2021-05-10 | $30.25 | $54.68 | 50,600 | — | — |
| 2021-05-07 | $31.17 | $56.35 | 37,800 | — | — |
| 2021-05-06 | $31.10 | $56.22 | 93,500 | — | — |
| 2021-05-05 | $36.13 | $65.31 | 97,100 | — | — |
| 2021-05-04 | $33.59 | $60.72 | 114,000 | — | — |
| 2021-05-03 | $30.42 | $54.99 | 26,400 | — | — |
| 2021-04-30 | $29.90 | $54.05 | 18,900 | — | — |
| 2021-04-29 | $30.50 | $55.14 | 27,100 | — | — |
| 2021-04-28 | $30.00 | $54.23 | 12,300 | — | — |
| 2021-04-27 | $30.58 | $55.28 | 15,500 | — | — |
| 2021-04-26 | $30.66 | $55.43 | 22,200 | — | — |
| 2021-04-23 | $31.97 | $57.79 | 31,800 | — | — |
| 2021-04-22 | $30.91 | $55.88 | 84,500 | — | — |
| 2021-04-21 | $31.41 | $56.78 | 47,500 | — | — |
| 2021-04-20 | $29.10 | $52.61 | 40,000 | — | — |
| 2021-04-19 | $29.63 | $53.56 | 19,500 | — | — |
| 2021-04-16 | $28.50 | $51.52 | 40,700 | — | — |
| 2021-04-15 | $28.90 | $52.24 | 30,500 | — | — |
| 2021-04-14 | $29.10 | $52.61 | 14,200 | — | — |
| 2021-04-13 | $28.96 | $52.35 | 29,900 | — | — |
| 2021-04-12 | $28.63 | $51.76 | 43,900 | — | — |
| 2021-04-09 | $28.49 | $51.50 | 36,300 | — | — |
| 2021-04-08 | $28.45 | $51.43 | 48,600 | — | — |
| 2021-04-07 | $30.36 | $54.88 | 62,900 | — | — |
| 2021-04-06 | $28.17 | $50.92 | 82,600 | — | — |
| 2021-04-05 | $29.56 | $53.44 | 90,300 | — | — |
| 2021-04-01 | $26.02 | $47.04 | 35,300 | — | — |
| 2021-03-31 | $25.69 | $46.44 | 42,900 | — | — |
| 2021-03-30 | $25.79 | $46.62 | 68,000 | — | — |
| 2021-03-29 | $22.50 | $40.67 | 26,900 | — | — |
| 2021-03-26 | $22.37 | $40.44 | 28,700 | — | — |
| 2021-03-25 | $22.23 | $40.19 | 29,800 | — | — |
| 2021-03-24 | $22.96 | $41.51 | 35,400 | — | — |
| 2021-03-23 | $22.23 | $40.19 | 53,000 | — | — |
| 2021-03-22 | $24.87 | $44.96 | 34,000 | — | — |
| 2021-03-19 | $22.90 | $41.40 | 99,400 | — | — |
| 2021-03-18 | $23.55 | $42.57 | 33,700 | — | — |
| 2021-03-17 | $25.01 | $45.21 | 42,400 | — | — |
| 2021-03-16 | $25.00 | $45.19 | 41,600 | — | — |
| 2021-03-15 | $25.02 | $45.23 | 71,800 | — | — |
| 2021-03-12 | $25.90 | $46.82 | 30,050 | — | — |
| 2021-03-11 | $24.60 | $44.47 | 38,150 | — | — |
| 2021-03-10 | $24.60 | $44.47 | 83,770 | — | — |
| 2021-03-09 | $24.30 | $43.93 | 55,160 | — | — |
| 2021-03-08 | $23.70 | $42.84 | 56,680 | — | — |
| 2021-03-05 | $26.80 | $48.45 | 135,030 | — | — |
| 2021-03-04 | $30.00 | $54.23 | 229,010 | — | — |
| 2021-03-03 | $28.10 | $50.80 | 177,880 | — | — |
| 2021-03-02 | $24.80 | $44.83 | 93,750 | — | — |
| 2021-03-01 | $22.40 | $40.49 | 29,480 | — | — |
| 2021-02-26 | $21.70 | $39.23 | 49,320 | — | — |
| 2021-02-25 | $23.20 | $41.94 | 36,900 | — | — |
| 2021-02-24 | $23.20 | $41.94 | 41,070 | — | — |
| 2021-02-23 | $22.20 | $40.13 | 55,190 | — | — |
| 2021-02-22 | $22.40 | $40.49 | 30,690 | — | — |
| 2021-02-19 | $22.80 | $41.22 | 44,600 | — | — |
| 2021-02-18 | $22.20 | $40.13 | 76,380 | — | — |
| 2021-02-17 | $22.10 | $39.95 | 55,420 | — | — |
| 2021-02-16 | $23.20 | $41.94 | 75,390 | — | — |
| 2021-02-12 | $22.60 | $40.86 | 72,110 | — | — |
| 2021-02-11 | $22.80 | $41.22 | 262,130 | — | — |
| 2021-02-10 | $20.50 | $37.06 | 82,510 | — | — |
| 2021-02-09 | $19.00 | $34.35 | 77,900 | — | — |
| 2021-02-08 | $19.20 | $34.71 | 95,290 | — | — |
| 2021-02-05 | $18.90 | $34.17 | 80,220 | — | — |
| 2021-02-04 | $18.60 | $33.62 | 178,410 | — | — |
| 2021-02-03 | $16.10 | $29.10 | 58,170 | — | — |
| 2021-02-02 | $15.90 | $28.74 | 67,830 | — | — |
| 2021-02-01 | $14.50 | $26.21 | 427,360 | — | — |
| 2021-01-29 | $14.00 | $25.31 | 17,170 | — | — |
| 2021-01-28 | $13.60 | $24.59 | 10,690 | — | — |
| 2021-01-27 | $13.30 | $24.04 | 19,590 | — | — |
| 2021-01-26 | $13.70 | $24.77 | 22,030 | — | — |
| 2021-01-25 | $13.60 | $24.59 | 27,640 | — | — |
| 2021-01-22 | $13.70 | $24.77 | 18,000 | — | — |
| 2021-01-21 | $14.10 | $25.49 | 22,250 | — | — |
| 2021-01-20 | $13.90 | $25.13 | 13,300 | — | — |
| 2021-01-19 | $14.20 | $25.67 | 18,010 | — | — |
| 2021-01-15 | $14.00 | $25.31 | 16,420 | — | — |
| 2021-01-14 | $14.20 | $25.67 | 10,710 | — | — |
| 2021-01-13 | $14.10 | $25.49 | 10,600 | — | — |
| 2021-01-12 | $14.30 | $25.85 | 25,760 | — | — |
| 2021-01-11 | $14.30 | $25.85 | 11,370 | — | — |
| 2021-01-08 | $13.60 | $24.59 | 13,170 | — | — |
| 2021-01-07 | $13.90 | $25.13 | 22,010 | — | — |
| 2021-01-06 | $13.20 | $23.86 | 20,680 | — | — |
| 2021-01-05 | $13.90 | $25.13 | 24,760 | — | — |
| 2021-01-04 | $12.60 | $22.78 | 15,830 | — | — |