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
- 1995-10-06 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 | $27.60 | $30.44 | 394,200 | — | — |
| 2021-12-30 | $27.64 | $30.48 | 322,000 | — | — |
| 2021-12-29 | $27.56 | $30.39 | 290,500 | — | — |
| 2021-12-28 | $27.34 | $30.15 | 395,800 | — | — |
| 2021-12-27 | $27.34 | $30.15 | 463,200 | — | — |
| 2021-12-23 | $27.29 | $30.09 | 300,500 | — | — |
| 2021-12-22 | $27.03 | $29.81 | 356,100 | — | — |
| 2021-12-21 | $26.63 | $29.37 | 385,900 | — | — |
| 2021-12-20 | $25.72 | $28.36 | 864,000 | — | — |
| 2021-12-17 | $24.87 | $27.43 | 3,188,600 | — | — |
| 2021-12-16 | $24.13 | $26.61 | 741,300 | — | — |
| 2021-12-15 | $27.00 | $29.77 | 909,300 | — | — |
| 2021-12-14 | $25.76 | $28.41 | 640,800 | — | — |
| 2021-12-13 | $25.52 | $28.14 | 849,000 | — | — |
| 2021-12-10 | $24.77 | $27.31 | 443,600 | — | — |
| 2021-12-09 | $25.13 | $27.71 | 374,800 | — | — |
| 2021-12-08 | $26.23 | $28.92 | 315,300 | — | — |
| 2021-12-07 | $26.05 | $28.73 | 410,000 | — | — |
| 2021-12-06 | $25.02 | $27.59 | 386,600 | — | — |
| 2021-12-03 | $24.38 | $26.88 | 538,700 | — | — |
| 2021-12-02 | $25.53 | $28.15 | 440,100 | — | — |
| 2021-12-01 | $24.90 | $27.46 | 545,100 | — | — |
| 2021-11-30 | $25.86 | $28.52 | 781,100 | — | — |
| 2021-11-29 | $27.05 | $29.83 | 537,400 | — | — |
| 2021-11-26 | $26.61 | $29.34 | 390,900 | — | — |
| 2021-11-24 | $27.47 | $30.29 | 271,600 | — | — |
| 2021-11-23 | $27.72 | $30.57 | 578,100 | — | — |
| 2021-11-22 | $27.51 | $30.34 | 490,300 | — | — |
| 2021-11-19 | $28.06 | $30.94 | 306,300 | — | — |
| 2021-11-18 | $28.33 | $31.24 | 765,600 | — | — |
| 2021-11-17 | $28.57 | $31.51 | 728,000 | — | — |
| 2021-11-16 | $29.88 | $32.95 | 462,600 | — | — |
| 2021-11-15 | $29.59 | $32.63 | 908,000 | — | — |
| 2021-11-12 | $30.24 | $33.35 | 286,500 | — | — |
| 2021-11-11 | $31.51 | $34.75 | 353,300 | — | — |
| 2021-11-10 | $31.37 | $34.59 | 810,400 | — | — |
| 2021-11-09 | $31.62 | $34.87 | 502,600 | — | — |
| 2021-11-08 | $31.81 | $35.08 | 493,100 | — | — |
| 2021-11-05 | $30.73 | $33.89 | 638,200 | — | — |
| 2021-11-04 | $30.44 | $33.57 | 665,000 | — | — |
| 2021-11-03 | $29.28 | $32.29 | 518,000 | — | — |
| 2021-11-02 | $30.80 | $33.96 | 485,200 | — | — |
| 2021-11-01 | $31.19 | $34.39 | 440,800 | — | — |
| 2021-10-29 | $30.77 | $33.93 | 564,600 | — | — |
| 2021-10-28 | $31.99 | $35.28 | 558,300 | — | — |
| 2021-10-27 | $30.64 | $33.79 | 504,100 | — | — |
| 2021-10-26 | $30.65 | $33.80 | 490,200 | — | — |
| 2021-10-25 | $32.48 | $35.82 | 285,900 | — | — |
| 2021-10-22 | $32.46 | $35.80 | 507,600 | — | — |
| 2021-10-21 | $32.50 | $35.84 | 248,300 | — | — |
| 2021-10-20 | $32.63 | $35.98 | 230,300 | — | — |
| 2021-10-19 | $32.62 | $35.97 | 449,000 | — | — |
| 2021-10-18 | $32.13 | $35.43 | 291,700 | — | — |
| 2021-10-15 | $31.74 | $35.00 | 307,900 | — | — |
| 2021-10-14 | $32.26 | $35.57 | 312,400 | — | — |
| 2021-10-13 | $31.71 | $34.97 | 285,500 | — | — |
| 2021-10-12 | $31.64 | $34.89 | 268,800 | — | — |
| 2021-10-11 | $31.24 | $34.45 | 268,700 | — | — |
| 2021-10-08 | $30.88 | $34.05 | 214,800 | — | — |
| 2021-10-07 | $31.66 | $34.91 | 358,100 | — | — |
| 2021-10-06 | $30.76 | $33.92 | 218,300 | — | — |
| 2021-10-05 | $31.53 | $34.77 | 317,400 | — | — |
| 2021-10-04 | $30.91 | $34.09 | 325,300 | — | — |
| 2021-10-01 | $31.89 | $35.17 | 420,000 | — | — |
| 2021-09-30 | $32.29 | $35.61 | 427,200 | — | — |
| 2021-09-29 | $32.22 | $35.53 | 315,000 | — | — |
| 2021-09-28 | $31.64 | $34.89 | 410,700 | — | — |
| 2021-09-27 | $32.53 | $35.87 | 345,900 | — | — |
| 2021-09-24 | $33.31 | $36.73 | 409,500 | — | — |
| 2021-09-23 | $34.76 | $38.33 | 277,500 | — | — |
| 2021-09-22 | $34.47 | $38.01 | 289,400 | — | — |
| 2021-09-21 | $33.99 | $37.48 | 371,900 | — | — |
| 2021-09-20 | $33.26 | $36.68 | 447,400 | — | — |
| 2021-09-17 | $33.72 | $37.18 | 1,064,900 | — | — |
| 2021-09-16 | $32.62 | $35.97 | 278,300 | — | — |
| 2021-09-15 | $32.72 | $36.08 | 399,900 | — | — |
| 2021-09-14 | $31.83 | $35.10 | 270,300 | — | — |
| 2021-09-13 | $32.70 | $36.06 | 393,000 | — | — |
| 2021-09-10 | $33.23 | $36.64 | 317,700 | — | — |
| 2021-09-09 | $34.08 | $37.58 | 407,600 | — | — |
| 2021-09-08 | $35.21 | $38.83 | 362,300 | — | — |
| 2021-09-07 | $35.30 | $38.93 | 415,200 | — | — |
| 2021-09-03 | $35.98 | $39.68 | 269,800 | — | — |
| 2021-09-02 | $36.06 | $39.76 | 456,200 | — | — |
| 2021-09-01 | $36.66 | $40.43 | 503,900 | — | — |
| 2021-08-31 | $35.78 | $39.46 | 521,900 | — | — |
| 2021-08-30 | $35.82 | $39.50 | 517,500 | — | — |
| 2021-08-27 | $35.31 | $38.94 | 647,600 | — | — |
| 2021-08-26 | $33.54 | $36.99 | 318,900 | — | — |
| 2021-08-25 | $34.81 | $38.39 | 240,000 | — | — |
| 2021-08-24 | $35.09 | $38.70 | 489,400 | — | — |
| 2021-08-23 | $35.21 | $38.83 | 608,100 | — | — |
| 2021-08-20 | $34.93 | $38.52 | 347,900 | — | — |
| 2021-08-19 | $33.89 | $37.37 | 615,200 | — | — |
| 2021-08-18 | $32.86 | $36.24 | 330,900 | — | — |
| 2021-08-17 | $33.55 | $37.00 | 357,000 | — | — |
| 2021-08-16 | $33.45 | $36.89 | 307,900 | — | — |
| 2021-08-13 | $32.79 | $36.16 | 393,200 | — | — |
| 2021-08-12 | $33.53 | $36.97 | 405,500 | — | — |
| 2021-08-11 | $32.48 | $35.82 | 397,500 | — | — |
| 2021-08-10 | $33.16 | $36.57 | 403,800 | — | — |
| 2021-08-09 | $33.45 | $36.89 | 510,200 | — | — |
| 2021-08-06 | $34.45 | $37.99 | 433,000 | — | — |
| 2021-08-05 | $35.49 | $39.14 | 571,700 | — | — |
| 2021-08-04 | $34.81 | $38.39 | 816,400 | — | — |
| 2021-08-03 | $35.23 | $38.85 | 2,207,900 | — | — |
| 2021-08-02 | $30.86 | $34.03 | 592,500 | — | — |
| 2021-07-30 | $31.63 | $34.88 | 428,300 | — | — |
| 2021-07-29 | $31.25 | $34.46 | 364,000 | — | — |
| 2021-07-28 | $31.45 | $34.68 | 417,000 | — | — |
| 2021-07-27 | $30.87 | $34.04 | 283,400 | — | — |
| 2021-07-26 | $31.66 | $34.91 | 324,100 | — | — |
| 2021-07-23 | $31.82 | $35.09 | 477,000 | — | — |
| 2021-07-22 | $32.17 | $35.48 | 480,000 | — | — |
| 2021-07-21 | $32.07 | $35.36 | 329,800 | — | — |
| 2021-07-20 | $31.37 | $34.59 | 553,100 | — | — |
| 2021-07-19 | $29.97 | $33.05 | 467,400 | — | — |
| 2021-07-16 | $30.79 | $33.95 | 508,300 | — | — |
| 2021-07-15 | $31.26 | $34.47 | 817,400 | — | — |
| 2021-07-14 | $31.75 | $35.01 | 738,700 | — | — |
| 2021-07-13 | $32.95 | $36.34 | 2,226,300 | — | — |
| 2021-07-12 | $34.00 | $37.49 | 1,230,000 | — | — |
| 2021-07-09 | $33.13 | $36.53 | 869,400 | — | — |
| 2021-07-08 | $31.77 | $35.03 | 668,200 | — | — |
| 2021-07-07 | $32.05 | $35.34 | 1,272,800 | — | — |
| 2021-07-06 | $31.64 | $34.89 | 441,900 | — | — |
| 2021-07-02 | $31.30 | $34.52 | 468,200 | — | — |
| 2021-07-01 | $31.31 | $34.53 | 388,500 | — | — |
| 2021-06-30 | $30.58 | $33.72 | 731,700 | — | — |
| 2021-06-29 | $30.47 | $33.60 | 214,500 | — | — |
| 2021-06-28 | $31.24 | $34.45 | 547,500 | — | — |
| 2021-06-25 | $32.61 | $35.96 | 2,054,200 | — | — |
| 2021-06-24 | $31.32 | $34.54 | 448,100 | — | — |
| 2021-06-23 | $31.57 | $34.81 | 991,400 | — | — |
| 2021-06-22 | $29.89 | $32.96 | 623,900 | — | — |
| 2021-06-21 | $29.26 | $32.27 | 370,600 | — | — |
| 2021-06-18 | $28.61 | $31.55 | 923,600 | — | — |
| 2021-06-17 | $30.67 | $33.82 | 384,500 | — | — |
| 2021-06-16 | $30.12 | $33.21 | 293,200 | — | — |
| 2021-06-15 | $29.96 | $33.04 | 398,500 | — | — |
| 2021-06-14 | $29.94 | $33.02 | 618,600 | — | — |
| 2021-06-11 | $29.73 | $32.78 | 248,800 | — | — |
| 2021-06-10 | $29.30 | $32.31 | 315,700 | — | — |
| 2021-06-09 | $29.23 | $32.23 | 363,100 | — | — |
| 2021-06-08 | $29.80 | $32.86 | 310,000 | — | — |
| 2021-06-07 | $29.34 | $32.35 | 583,400 | — | — |
| 2021-06-04 | $27.51 | $30.34 | 327,000 | — | — |
| 2021-06-03 | $27.24 | $30.04 | 456,100 | — | — |
| 2021-06-02 | $28.18 | $31.08 | 517,200 | — | — |
| 2021-06-01 | $28.00 | $30.88 | 668,200 | — | — |
| 2021-05-28 | $28.65 | $31.59 | 319,000 | — | — |
| 2021-05-27 | $28.99 | $31.97 | 558,200 | — | — |
| 2021-05-26 | $28.62 | $31.56 | 346,400 | — | — |
| 2021-05-25 | $28.70 | $31.65 | 847,700 | — | — |
| 2021-05-24 | $28.40 | $31.32 | 336,100 | — | — |
| 2021-05-21 | $27.53 | $30.36 | 255,800 | — | — |
| 2021-05-20 | $27.35 | $30.16 | 205,900 | — | — |
| 2021-05-19 | $26.87 | $29.63 | 407,700 | — | — |
| 2021-05-18 | $27.34 | $30.15 | 488,700 | — | — |
| 2021-05-17 | $27.03 | $29.81 | 326,300 | — | — |
| 2021-05-14 | $27.38 | $30.19 | 555,100 | — | — |
| 2021-05-13 | $25.65 | $28.29 | 471,300 | — | — |
| 2021-05-12 | $25.40 | $28.01 | 827,700 | — | — |
| 2021-05-11 | $25.39 | $28.00 | 734,800 | — | — |
| 2021-05-10 | $26.11 | $28.79 | 510,000 | — | — |
| 2021-05-07 | $28.25 | $31.15 | 398,500 | — | — |
| 2021-05-06 | $26.86 | $29.62 | 514,000 | — | — |
| 2021-05-05 | $27.51 | $30.34 | 543,900 | — | — |
| 2021-05-04 | $31.62 | $34.87 | 757,600 | — | — |
| 2021-05-03 | $30.40 | $33.52 | 622,000 | — | — |
| 2021-04-30 | $30.22 | $33.32 | 359,900 | — | — |
| 2021-04-29 | $30.23 | $33.34 | 408,600 | — | — |
| 2021-04-28 | $31.52 | $34.76 | 422,100 | — | — |
| 2021-04-27 | $30.63 | $33.78 | 590,300 | — | — |
| 2021-04-26 | $30.30 | $33.41 | 518,400 | — | — |
| 2021-04-23 | $30.10 | $33.19 | 484,100 | — | — |
| 2021-04-22 | $28.96 | $31.94 | 423,000 | — | — |
| 2021-04-21 | $28.11 | $31.00 | 474,500 | — | — |
| 2021-04-20 | $26.61 | $29.34 | 566,800 | — | — |
| 2021-04-19 | $27.22 | $30.02 | 487,700 | — | — |
| 2021-04-16 | $27.31 | $30.12 | 511,500 | — | — |
| 2021-04-15 | $28.76 | $31.71 | 369,300 | — | — |
| 2021-04-14 | $27.94 | $30.81 | 471,900 | — | — |
| 2021-04-13 | $28.31 | $31.22 | 433,200 | — | — |
| 2021-04-12 | $27.46 | $30.28 | 432,400 | — | — |
| 2021-04-09 | $28.16 | $31.05 | 466,300 | — | — |
| 2021-04-08 | $28.48 | $31.41 | 451,400 | — | — |
| 2021-04-07 | $28.21 | $31.11 | 766,800 | — | — |
| 2021-04-06 | $30.50 | $33.63 | 2,039,800 | — | — |
| 2021-04-05 | $31.32 | $34.54 | 448,500 | — | — |
| 2021-04-01 | $31.21 | $34.42 | 959,800 | — | — |
| 2021-03-31 | $30.45 | $33.58 | 1,288,100 | — | — |
| 2021-03-30 | $29.16 | $32.16 | 520,300 | — | — |
| 2021-03-29 | $28.89 | $31.86 | 656,600 | — | — |
| 2021-03-26 | $30.09 | $33.18 | 748,200 | — | — |
| 2021-03-25 | $29.78 | $32.84 | 662,800 | — | — |
| 2021-03-24 | $28.14 | $31.03 | 645,900 | — | — |
| 2021-03-23 | $29.28 | $32.29 | 372,300 | — | — |
| 2021-03-22 | $31.26 | $34.47 | 723,700 | — | — |
| 2021-03-19 | $30.49 | $33.62 | 1,201,400 | — | — |
| 2021-03-18 | $29.53 | $32.56 | 688,400 | — | — |
| 2021-03-17 | $31.23 | $34.44 | 785,000 | — | — |
| 2021-03-16 | $31.60 | $34.85 | 1,168,200 | — | — |
| 2021-03-15 | $30.98 | $34.16 | 505,400 | — | — |
| 2021-03-12 | $31.04 | $34.23 | 347,000 | — | — |
| 2021-03-11 | $31.07 | $34.26 | 447,400 | — | — |
| 2021-03-10 | $29.32 | $32.33 | 299,600 | — | — |
| 2021-03-09 | $29.70 | $32.75 | 582,100 | — | — |
| 2021-03-08 | $27.50 | $30.33 | 405,700 | — | — |
| 2021-03-05 | $27.84 | $30.70 | 569,200 | — | — |
| 2021-03-04 | $28.43 | $31.35 | 768,300 | — | — |
| 2021-03-03 | $28.76 | $31.71 | 503,100 | — | — |
| 2021-03-02 | $28.63 | $31.57 | 1,208,500 | — | — |
| 2021-03-01 | $30.86 | $34.03 | 569,800 | — | — |
| 2021-02-26 | $30.49 | $33.62 | 944,600 | — | — |
| 2021-02-25 | $30.21 | $33.31 | 955,200 | — | — |
| 2021-02-24 | $30.10 | $33.19 | 783,900 | — | — |
| 2021-02-23 | $29.03 | $32.01 | 1,102,400 | — | — |
| 2021-02-22 | $29.93 | $33.01 | 704,500 | — | — |
| 2021-02-19 | $31.34 | $34.56 | 737,100 | — | — |
| 2021-02-18 | $29.69 | $32.74 | 524,000 | — | — |
| 2021-02-17 | $30.03 | $33.12 | 398,100 | — | — |
| 2021-02-16 | $30.02 | $33.10 | 562,900 | — | — |
| 2021-02-12 | $30.48 | $33.61 | 463,300 | — | — |
| 2021-02-11 | $30.14 | $33.24 | 872,500 | — | — |
| 2021-02-10 | $28.24 | $31.14 | 467,800 | — | — |
| 2021-02-09 | $28.72 | $31.67 | 1,185,600 | — | — |
| 2021-02-08 | $30.35 | $33.47 | 1,058,000 | — | — |
| 2021-02-05 | $28.93 | $31.90 | 394,600 | — | — |
| 2021-02-04 | $29.35 | $32.37 | 612,400 | — | — |
| 2021-02-03 | $29.23 | $32.23 | 2,186,200 | — | — |
| 2021-02-02 | $29.54 | $32.58 | 1,049,100 | — | — |
| 2021-02-01 | $28.51 | $31.44 | 779,300 | — | — |
| 2021-01-29 | $27.55 | $30.38 | 1,136,000 | — | — |
| 2021-01-28 | $27.64 | $30.48 | 1,374,500 | — | — |
| 2021-01-27 | $26.53 | $29.26 | 1,007,000 | — | — |
| 2021-01-26 | $26.23 | $28.92 | 385,500 | — | — |
| 2021-01-25 | $26.55 | $29.28 | 516,000 | — | — |
| 2021-01-22 | $26.63 | $29.37 | 560,000 | — | — |
| 2021-01-21 | $26.70 | $29.44 | 775,900 | — | — |
| 2021-01-20 | $27.47 | $30.29 | 971,300 | — | — |
| 2021-01-19 | $27.25 | $30.05 | 780,800 | — | — |
| 2021-01-15 | $26.71 | $29.45 | 806,700 | — | — |
| 2021-01-14 | $25.80 | $28.45 | 814,100 | — | — |
| 2021-01-13 | $24.82 | $27.37 | 737,200 | — | — |
| 2021-01-12 | $24.96 | $27.52 | 1,033,200 | — | — |
| 2021-01-11 | $25.44 | $28.05 | 1,900,300 | — | — |
| 2021-01-08 | $24.18 | $26.66 | 1,416,400 | — | — |
| 2021-01-07 | $23.88 | $26.33 | 890,000 | — | — |
| 2021-01-06 | $23.00 | $25.36 | 2,440,600 | — | — |
| 2021-01-05 | $21.58 | $23.80 | 687,000 | — | — |
| 2021-01-04 | $19.92 | $21.97 | 768,800 | — | — |