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
- 1998-03-04 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 | $25.99 | $56.51 | 5,100 | — | — |
| 2021-12-30 | $25.87 | $56.25 | 2,300 | — | — |
| 2021-12-29 | $26.01 | $56.56 | 600 | — | — |
| 2021-12-28 | $26.01 | $56.56 | 4,500 | — | — |
| 2021-12-27 | $26.16 | $56.88 | 7,500 | — | — |
| 2021-12-23 | $26.00 | $56.54 | 4,100 | — | — |
| 2021-12-22 | $26.00 | $56.54 | 3,500 | — | — |
| 2021-12-21 | $25.87 | $56.25 | 20,700 | — | — |
| 2021-12-20 | $25.98 | $56.49 | 9,300 | — | — |
| 2021-12-17 | $25.74 | $55.97 | 7,000 | — | — |
| 2021-12-16 | $25.97 | $56.47 | 2,800 | — | — |
| 2021-12-15 | $25.82 | $56.14 | 4,700 | — | — |
| 2021-12-14 | $25.80 | $56.10 | 10,000 | — | — |
| 2021-12-13 | $25.91 | $56.34 | 5,300 | — | — |
| 2021-12-10 | $25.97 | $56.47 | 6,600 | — | — |
| 2021-12-09 | $25.96 | $56.45 | 4,600 | — | — |
| 2021-12-08 | $26.19 | $56.95 | 8,100 | — | — |
| 2021-12-07 | $26.14 | $56.84 | 4,600 | — | — |
| 2021-12-06 | $26.06 | $56.67 | 3,500 | — | — |
| 2021-12-03 | $26.13 | $56.82 | 2,100 | — | — |
| 2021-12-02 | $25.97 | $56.47 | 3,400 | — | — |
| 2021-12-01 | $25.95 | $56.43 | 4,500 | — | — |
| 2021-11-30 | $25.76 | $56.01 | 22,700 | — | — |
| 2021-11-29 | $26.83 | $58.34 | 2,700 | — | — |
| 2021-11-26 | $27.28 | $59.32 | 3,000 | — | — |
| 2021-11-24 | $27.24 | $59.23 | 1,600 | — | — |
| 2021-11-23 | $26.82 | $58.32 | 12,500 | — | — |
| 2021-11-22 | $27.02 | $58.75 | 5,500 | — | — |
| 2021-11-19 | $27.23 | $59.21 | 1,900 | — | — |
| 2021-11-18 | $27.50 | $59.80 | 7,200 | — | — |
| 2021-11-17 | $27.27 | $59.30 | 31,200 | — | — |
| 2021-11-16 | $27.50 | $59.80 | 25,200 | — | — |
| 2021-11-15 | $27.60 | $60.02 | 12,700 | — | — |
| 2021-11-12 | $27.57 | $59.95 | 25,500 | — | — |
| 2021-11-11 | $26.35 | $57.30 | 2,800 | — | — |
| 2021-11-10 | $26.62 | $57.88 | 5,000 | — | — |
| 2021-11-09 | $26.71 | $58.08 | 1,900 | — | — |
| 2021-11-08 | $27.35 | $59.47 | 7,400 | — | — |
| 2021-11-05 | $27.42 | $59.62 | 10,500 | — | — |
| 2021-11-04 | $26.91 | $58.51 | 9,400 | — | — |
| 2021-11-03 | $26.77 | $58.21 | 34,600 | — | — |
| 2021-11-02 | $26.68 | $58.01 | 6,300 | — | — |
| 2021-11-01 | $26.70 | $58.06 | 19,400 | — | — |
| 2021-10-29 | $26.17 | $56.91 | 6,700 | — | — |
| 2021-10-28 | $25.80 | $56.10 | 10,400 | — | — |
| 2021-10-27 | $25.97 | $56.47 | 10,100 | — | — |
| 2021-10-26 | $25.99 | $56.51 | 18,400 | — | — |
| 2021-10-25 | $25.43 | $55.30 | 8,500 | — | — |
| 2021-10-22 | $25.80 | $56.10 | 2,700 | — | — |
| 2021-10-21 | $26.00 | $56.54 | 4,600 | — | — |
| 2021-10-20 | $25.95 | $56.43 | 4,200 | — | — |
| 2021-10-19 | $25.63 | $55.73 | 4,600 | — | — |
| 2021-10-18 | $25.42 | $55.27 | 4,600 | — | — |
| 2021-10-15 | $25.63 | $55.73 | 5,800 | — | — |
| 2021-10-14 | $25.46 | $55.36 | 5,800 | — | — |
| 2021-10-13 | $25.63 | $55.17 | 5,800 | — | — |
| 2021-10-12 | $25.72 | $55.36 | 8,300 | — | — |
| 2021-10-11 | $25.69 | $55.30 | 7,600 | — | — |
| 2021-10-08 | $25.67 | $55.25 | 3,100 | — | — |
| 2021-10-07 | $25.61 | $55.12 | 2,800 | — | — |
| 2021-10-06 | $25.63 | $55.17 | 6,400 | — | — |
| 2021-10-05 | $25.74 | $55.40 | 3,000 | — | — |
| 2021-10-04 | $25.53 | $54.95 | 23,800 | — | — |
| 2021-10-01 | $25.50 | $54.89 | 8,300 | — | — |
| 2021-09-30 | $25.50 | $54.89 | 2,300 | — | — |
| 2021-09-29 | $25.52 | $54.93 | 2,400 | — | — |
| 2021-09-28 | $25.54 | $54.97 | 7,900 | — | — |
| 2021-09-27 | $25.70 | $55.32 | 33,700 | — | — |
| 2021-09-24 | $25.38 | $54.63 | 800 | — | — |
| 2021-09-23 | $25.38 | $54.63 | 7,000 | — | — |
| 2021-09-22 | $25.47 | $54.82 | 5,000 | — | — |
| 2021-09-21 | $25.67 | $55.25 | 10,600 | — | — |
| 2021-09-20 | $25.29 | $54.43 | 13,700 | — | — |
| 2021-09-17 | $25.51 | $54.91 | 12,500 | — | — |
| 2021-09-16 | $25.36 | $54.59 | 2,000 | — | — |
| 2021-09-15 | $25.20 | $54.24 | 7,300 | — | — |
| 2021-09-14 | $25.16 | $54.15 | 7,300 | — | — |
| 2021-09-13 | $25.28 | $54.41 | 9,900 | — | — |
| 2021-09-10 | $25.32 | $54.50 | 10,500 | — | — |
| 2021-09-09 | $25.25 | $54.35 | 17,600 | — | — |
| 2021-09-08 | $25.31 | $54.48 | 8,600 | — | — |
| 2021-09-07 | $25.64 | $55.19 | 18,100 | — | — |
| 2021-09-03 | $25.70 | $55.32 | 3,700 | — | — |
| 2021-09-02 | $25.78 | $55.49 | 7,600 | — | — |
| 2021-09-01 | $25.72 | $55.36 | 11,600 | — | — |
| 2021-08-31 | $25.50 | $54.89 | 4,000 | — | — |
| 2021-08-30 | $25.52 | $54.93 | 2,700 | — | — |
| 2021-08-27 | $25.50 | $54.89 | 6,700 | — | — |
| 2021-08-26 | $25.67 | $55.25 | 3,200 | — | — |
| 2021-08-25 | $25.84 | $55.62 | 8,900 | — | — |
| 2021-08-24 | $25.77 | $55.47 | 15,100 | — | — |
| 2021-08-23 | $25.18 | $54.20 | 4,000 | — | — |
| 2021-08-20 | $25.31 | $54.48 | 3,300 | — | — |
| 2021-08-19 | $25.00 | $53.81 | 7,200 | — | — |
| 2021-08-18 | $25.20 | $54.24 | 8,100 | — | — |
| 2021-08-17 | $25.26 | $54.37 | 2,500 | — | — |
| 2021-08-16 | $25.63 | $55.17 | 6,400 | — | — |
| 2021-08-13 | $25.41 | $54.69 | 5,000 | — | — |
| 2021-08-12 | $25.55 | $54.99 | 3,700 | — | — |
| 2021-08-11 | $25.58 | $55.06 | 3,800 | — | — |
| 2021-08-10 | $25.44 | $54.76 | 12,200 | — | — |
| 2021-08-09 | $25.81 | $55.55 | 11,200 | — | — |
| 2021-08-06 | $25.53 | $54.95 | 7,100 | — | — |
| 2021-08-05 | $25.60 | $55.10 | 15,000 | — | — |
| 2021-08-04 | $25.40 | $54.67 | 10,300 | — | — |
| 2021-08-03 | $25.44 | $54.76 | 8,700 | — | — |
| 2021-08-02 | $25.33 | $54.52 | 13,900 | — | — |
| 2021-07-30 | $25.10 | $54.03 | 8,400 | — | — |
| 2021-07-29 | $25.22 | $54.28 | 4,500 | — | — |
| 2021-07-28 | $25.04 | $53.90 | 700 | — | — |
| 2021-07-27 | $25.10 | $54.03 | 5,800 | — | — |
| 2021-07-26 | $25.30 | $54.46 | 7,700 | — | — |
| 2021-07-23 | $25.09 | $54.00 | 8,400 | — | — |
| 2021-07-22 | $24.71 | $53.19 | 14,000 | — | — |
| 2021-07-21 | $25.25 | $54.35 | 8,600 | — | — |
| 2021-07-20 | $25.30 | $54.46 | 22,800 | — | — |
| 2021-07-19 | $24.64 | $53.04 | 18,200 | — | — |
| 2021-07-16 | $24.92 | $53.64 | 49,600 | — | — |
| 2021-07-15 | $25.66 | $55.23 | 13,700 | — | — |
| 2021-07-14 | $25.22 | $54.28 | 11,300 | — | — |
| 2021-07-13 | $25.38 | $54.07 | 22,200 | — | — |
| 2021-07-12 | $25.72 | $54.79 | 17,500 | — | — |
| 2021-07-09 | $25.46 | $54.24 | 25,800 | — | — |
| 2021-07-08 | $25.04 | $53.34 | 21,300 | — | — |
| 2021-07-07 | $25.28 | $53.86 | 15,300 | — | — |
| 2021-07-06 | $25.73 | $54.81 | 19,600 | — | — |
| 2021-07-02 | $25.86 | $55.09 | 13,300 | — | — |
| 2021-07-01 | $26.31 | $56.05 | 24,000 | — | — |
| 2021-06-30 | $26.00 | $55.39 | 34,800 | — | — |
| 2021-06-29 | $25.64 | $54.62 | 40,200 | — | — |
| 2021-06-28 | $25.44 | $54.20 | 27,300 | — | — |
| 2021-06-25 | $25.17 | $53.62 | 774,600 | — | — |
| 2021-06-24 | $25.23 | $53.75 | 41,200 | — | — |
| 2021-06-23 | $25.17 | $53.62 | 34,400 | — | — |
| 2021-06-22 | $25.18 | $53.64 | 26,600 | — | — |
| 2021-06-21 | $25.50 | $54.32 | 26,300 | — | — |
| 2021-06-18 | $25.35 | $54.00 | 45,900 | — | — |
| 2021-06-17 | $25.60 | $54.54 | 36,000 | — | — |
| 2021-06-16 | $25.90 | $55.18 | 23,000 | — | — |
| 2021-06-15 | $25.69 | $54.73 | 15,500 | — | — |
| 2021-06-14 | $25.47 | $54.26 | 24,400 | — | — |
| 2021-06-11 | $25.74 | $54.84 | 31,200 | — | — |
| 2021-06-10 | $25.22 | $53.73 | 18,600 | — | — |
| 2021-06-09 | $25.30 | $53.90 | 11,300 | — | — |
| 2021-06-08 | $25.28 | $53.86 | 17,500 | — | — |
| 2021-06-07 | $25.31 | $53.92 | 43,600 | — | — |
| 2021-06-04 | $25.61 | $54.56 | 12,800 | — | — |
| 2021-06-03 | $25.67 | $54.69 | 10,300 | — | — |
| 2021-06-02 | $25.62 | $54.58 | 6,300 | — | — |
| 2021-06-01 | $25.51 | $54.35 | 17,200 | — | — |
| 2021-05-28 | $25.41 | $54.13 | 28,400 | — | — |
| 2021-05-27 | $25.23 | $53.75 | 11,100 | — | — |
| 2021-05-26 | $25.12 | $53.51 | 10,400 | — | — |
| 2021-05-25 | $25.08 | $53.43 | 19,700 | — | — |
| 2021-05-24 | $25.41 | $54.13 | 5,800 | — | — |
| 2021-05-21 | $25.38 | $54.07 | 14,900 | — | — |
| 2021-05-20 | $25.87 | $55.11 | 20,000 | — | — |
| 2021-05-19 | $25.10 | $53.47 | 19,600 | — | — |
| 2021-05-18 | $25.20 | $53.68 | 12,700 | — | — |
| 2021-05-17 | $25.22 | $53.73 | 15,500 | — | — |
| 2021-05-14 | $25.86 | $55.09 | 16,800 | — | — |
| 2021-05-13 | $25.34 | $53.98 | 18,300 | — | — |
| 2021-05-12 | $25.03 | $53.32 | 29,100 | — | — |
| 2021-05-11 | $25.16 | $53.60 | 14,300 | — | — |
| 2021-05-10 | $25.61 | $54.56 | 30,900 | — | — |
| 2021-05-07 | $25.07 | $53.41 | 13,300 | — | — |
| 2021-05-06 | $25.00 | $53.26 | 17,100 | — | — |
| 2021-05-05 | $25.22 | $53.73 | 25,700 | — | — |
| 2021-05-04 | $25.01 | $53.28 | 12,000 | — | — |
| 2021-05-03 | $25.89 | $55.15 | 31,000 | — | — |
| 2021-04-30 | $25.49 | $54.30 | 25,700 | — | — |
| 2021-04-29 | $25.95 | $55.28 | 20,400 | — | — |
| 2021-04-28 | $25.68 | $54.71 | 31,800 | — | — |
| 2021-04-27 | $26.35 | $56.13 | 31,200 | — | — |
| 2021-04-26 | $25.27 | $53.83 | 24,000 | — | — |
| 2021-04-23 | $25.56 | $54.45 | 19,900 | — | — |
| 2021-04-22 | $25.15 | $53.58 | 16,500 | — | — |
| 2021-04-21 | $25.14 | $53.56 | 14,900 | — | — |
| 2021-04-20 | $24.75 | $52.73 | 23,400 | — | — |
| 2021-04-19 | $25.32 | $53.94 | 18,900 | — | — |
| 2021-04-16 | $26.05 | $55.50 | 48,400 | — | — |
| 2021-04-15 | $25.76 | $54.88 | 7,500 | — | — |
| 2021-04-14 | $25.80 | $54.96 | 10,500 | — | — |
| 2021-04-13 | $26.14 | $55.13 | 8,100 | — | — |
| 2021-04-12 | $26.12 | $55.09 | 18,200 | — | — |
| 2021-04-09 | $26.04 | $54.92 | 29,900 | — | — |
| 2021-04-08 | $26.07 | $54.99 | 8,700 | — | — |
| 2021-04-07 | $26.12 | $55.09 | 18,500 | — | — |
| 2021-04-06 | $27.07 | $57.10 | 30,300 | — | — |
| 2021-04-05 | $26.85 | $56.63 | 26,400 | — | — |
| 2021-04-01 | $26.60 | $56.10 | 18,100 | — | — |
| 2021-03-31 | $26.61 | $56.12 | 35,200 | — | — |
| 2021-03-30 | $27.84 | $58.72 | 37,200 | — | — |
| 2021-03-29 | $25.82 | $54.46 | 14,900 | — | — |
| 2021-03-26 | $26.40 | $55.68 | 11,100 | — | — |
| 2021-03-25 | $26.25 | $55.37 | 9,100 | — | — |
| 2021-03-24 | $26.19 | $55.24 | 13,200 | — | — |
| 2021-03-23 | $26.30 | $55.47 | 16,900 | — | — |
| 2021-03-22 | $26.87 | $56.67 | 16,800 | — | — |
| 2021-03-19 | $28.04 | $59.14 | 83,600 | — | — |
| 2021-03-18 | $27.21 | $57.39 | 14,400 | — | — |
| 2021-03-17 | $26.59 | $56.08 | 10,100 | — | — |
| 2021-03-16 | $26.44 | $55.77 | 15,900 | — | — |
| 2021-03-15 | $27.71 | $58.45 | 18,800 | — | — |
| 2021-03-12 | $28.33 | $59.75 | 13,200 | — | — |
| 2021-03-11 | $28.25 | $59.58 | 14,600 | — | — |
| 2021-03-10 | $28.96 | $61.08 | 19,800 | — | — |
| 2021-03-09 | $28.85 | $60.85 | 24,500 | — | — |
| 2021-03-08 | $28.94 | $61.04 | 27,600 | — | — |
| 2021-03-05 | $28.39 | $59.88 | 17,500 | — | — |
| 2021-03-04 | $27.54 | $58.09 | 15,300 | — | — |
| 2021-03-03 | $27.25 | $57.47 | 31,900 | — | — |
| 2021-03-02 | $26.15 | $55.15 | 17,800 | — | — |
| 2021-03-01 | $26.25 | $55.37 | 5,300 | — | — |
| 2021-02-26 | $25.54 | $53.87 | 23,400 | — | — |
| 2021-02-25 | $25.75 | $54.31 | 13,200 | — | — |
| 2021-02-24 | $25.21 | $53.17 | 22,100 | — | — |
| 2021-02-23 | $24.43 | $51.53 | 9,200 | — | — |
| 2021-02-22 | $24.00 | $50.62 | 10,200 | — | — |
| 2021-02-19 | $24.17 | $50.98 | 13,300 | — | — |
| 2021-02-18 | $23.89 | $50.39 | 6,500 | — | — |
| 2021-02-17 | $23.79 | $50.18 | 18,900 | — | — |
| 2021-02-16 | $23.75 | $50.09 | 29,000 | — | — |
| 2021-02-12 | $24.30 | $51.25 | 40,800 | — | — |
| 2021-02-11 | $25.12 | $52.98 | 7,300 | — | — |
| 2021-02-10 | $24.88 | $52.48 | 6,800 | — | — |
| 2021-02-09 | $25.00 | $52.73 | 4,500 | — | — |
| 2021-02-08 | $25.27 | $53.30 | 5,000 | — | — |
| 2021-02-05 | $24.65 | $51.99 | 22,800 | — | — |
| 2021-02-04 | $24.55 | $51.78 | 7,000 | — | — |
| 2021-02-03 | $23.87 | $50.35 | 24,100 | — | — |
| 2021-02-02 | $24.50 | $51.67 | 11,200 | — | — |
| 2021-02-01 | $24.20 | $51.04 | 30,000 | — | — |
| 2021-01-29 | $24.68 | $52.05 | 17,300 | — | — |
| 2021-01-28 | $25.00 | $52.73 | 10,400 | — | — |
| 2021-01-27 | $24.62 | $51.93 | 18,700 | — | — |
| 2021-01-26 | $25.25 | $53.26 | 9,700 | — | — |
| 2021-01-25 | $25.10 | $52.94 | 5,500 | — | — |
| 2021-01-22 | $25.42 | $53.62 | 7,100 | — | — |
| 2021-01-21 | $24.77 | $52.24 | 7,800 | — | — |
| 2021-01-20 | $25.75 | $54.31 | 8,300 | — | — |
| 2021-01-19 | $26.14 | $55.13 | 6,300 | — | — |
| 2021-01-15 | $26.19 | $55.24 | 10,200 | — | — |
| 2021-01-14 | $27.80 | $58.63 | 2,500 | — | — |
| 2021-01-13 | $27.50 | $57.45 | 9,900 | — | — |
| 2021-01-12 | $28.35 | $59.23 | 12,100 | — | — |
| 2021-01-11 | $26.53 | $55.43 | 5,500 | — | — |
| 2021-01-08 | $27.18 | $56.79 | 11,300 | — | — |
| 2021-01-07 | $27.10 | $56.62 | 31,500 | — | — |
| 2021-01-06 | $27.37 | $57.18 | 14,600 | — | — |
| 2021-01-05 | $25.26 | $52.77 | 6,900 | — | — |
| 2021-01-04 | $25.67 | $53.63 | 13,400 | — | — |