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 | $24.78 | $163.39 | 125,500 | — | — |
| 2021-12-30 | $24.90 | $164.18 | 183,700 | — | — |
| 2021-12-29 | $25.55 | $168.46 | 130,200 | — | — |
| 2021-12-28 | $25.46 | $167.87 | 205,300 | — | — |
| 2021-12-27 | $25.09 | $165.43 | 244,200 | — | — |
| 2021-12-23 | $24.54 | $161.80 | 378,800 | — | — |
| 2021-12-22 | $23.80 | $156.92 | 142,800 | — | — |
| 2021-12-21 | $23.42 | $154.42 | 142,300 | — | — |
| 2021-12-20 | $22.85 | $150.66 | 353,000 | — | — |
| 2021-12-17 | $23.28 | $152.97 | 1,272,700 | — | — |
| 2021-12-16 | $22.50 | $147.84 | 315,700 | — | — |
| 2021-12-15 | $22.51 | $147.91 | 208,800 | — | — |
| 2021-12-14 | $21.81 | $143.31 | 139,300 | — | — |
| 2021-12-13 | $22.31 | $146.59 | 161,900 | — | — |
| 2021-12-10 | $22.11 | $145.28 | 147,900 | — | — |
| 2021-12-09 | $22.54 | $148.11 | 112,600 | — | — |
| 2021-12-08 | $23.23 | $152.64 | 111,700 | — | — |
| 2021-12-07 | $23.06 | $151.52 | 117,900 | — | — |
| 2021-12-06 | $22.99 | $151.06 | 151,500 | — | — |
| 2021-12-03 | $22.39 | $147.12 | 477,000 | — | — |
| 2021-12-02 | $22.26 | $146.27 | 110,000 | — | — |
| 2021-12-01 | $21.51 | $141.34 | 185,700 | — | — |
| 2021-11-30 | $21.37 | $140.42 | 195,900 | — | — |
| 2021-11-29 | $21.94 | $144.16 | 103,800 | — | — |
| 2021-11-26 | $22.09 | $145.15 | 112,400 | — | — |
| 2021-11-24 | $23.36 | $153.49 | 82,600 | — | — |
| 2021-11-23 | $23.68 | $155.60 | 126,200 | — | — |
| 2021-11-22 | $23.62 | $155.20 | 137,500 | — | — |
| 2021-11-19 | $23.10 | $151.79 | 904,500 | — | — |
| 2021-11-18 | $23.08 | $151.65 | 160,500 | — | — |
| 2021-11-17 | $22.80 | $149.81 | 276,900 | — | — |
| 2021-11-16 | $22.88 | $150.34 | 158,300 | — | — |
| 2021-11-15 | $22.62 | $148.63 | 423,000 | — | — |
| 2021-11-12 | $22.91 | $150.54 | 145,000 | — | — |
| 2021-11-11 | $22.44 | $147.45 | 142,800 | — | — |
| 2021-11-10 | $22.08 | $145.08 | 124,800 | — | — |
| 2021-11-09 | $22.47 | $147.65 | 148,700 | — | — |
| 2021-11-08 | $22.37 | $146.99 | 153,900 | — | — |
| 2021-11-05 | $22.57 | $148.30 | 160,300 | — | — |
| 2021-11-04 | $21.77 | $143.05 | 198,900 | — | — |
| 2021-11-03 | $21.66 | $142.32 | 118,800 | — | — |
| 2021-11-02 | $21.27 | $139.76 | 118,900 | — | — |
| 2021-11-01 | $21.50 | $141.27 | 142,200 | — | — |
| 2021-10-29 | $20.72 | $136.15 | 151,300 | — | — |
| 2021-10-28 | $20.71 | $136.08 | 73,800 | — | — |
| 2021-10-27 | $20.34 | $133.65 | 131,200 | — | — |
| 2021-10-26 | $20.92 | $137.46 | 117,000 | — | — |
| 2021-10-25 | $21.29 | $139.89 | 162,100 | — | — |
| 2021-10-22 | $20.87 | $137.13 | 172,000 | — | — |
| 2021-10-21 | $21.03 | $138.18 | 115,300 | — | — |
| 2021-10-20 | $21.18 | $139.17 | 200,200 | — | — |
| 2021-10-19 | $20.51 | $134.77 | 376,500 | — | — |
| 2021-10-18 | $20.91 | $137.40 | 145,900 | — | — |
| 2021-10-15 | $21.12 | $138.78 | 150,000 | — | — |
| 2021-10-14 | $21.32 | $140.09 | 91,400 | — | — |
| 2021-10-13 | $21.12 | $138.78 | 109,900 | — | — |
| 2021-10-12 | $20.93 | $137.53 | 115,300 | — | — |
| 2021-10-11 | $21.03 | $138.18 | 105,200 | — | — |
| 2021-10-08 | $21.29 | $139.89 | 140,400 | — | — |
| 2021-10-07 | $21.74 | $142.85 | 121,200 | — | — |
| 2021-10-06 | $21.34 | $140.22 | 136,100 | — | — |
| 2021-10-05 | $21.64 | $142.19 | 156,400 | — | — |
| 2021-10-04 | $21.91 | $143.97 | 122,100 | — | — |
| 2021-10-01 | $21.85 | $143.57 | 231,800 | — | — |
| 2021-09-30 | $21.41 | $140.68 | 107,000 | — | — |
| 2021-09-29 | $21.90 | $143.90 | 84,400 | — | — |
| 2021-09-28 | $21.81 | $143.31 | 172,800 | — | — |
| 2021-09-27 | $22.47 | $147.65 | 185,400 | — | — |
| 2021-09-24 | $21.70 | $142.59 | 110,300 | — | — |
| 2021-09-23 | $21.75 | $142.91 | 125,700 | — | — |
| 2021-09-22 | $21.61 | $141.99 | 131,900 | — | — |
| 2021-09-21 | $21.32 | $140.09 | 109,900 | — | — |
| 2021-09-20 | $21.46 | $141.01 | 193,200 | — | — |
| 2021-09-17 | $22.25 | $146.20 | 536,100 | — | — |
| 2021-09-16 | $22.00 | $144.56 | 241,500 | — | — |
| 2021-09-15 | $22.40 | $147.19 | 232,000 | — | — |
| 2021-09-14 | $21.62 | $141.53 | 246,000 | — | — |
| 2021-09-13 | $22.02 | $144.15 | 153,500 | — | — |
| 2021-09-10 | $21.42 | $140.23 | 148,700 | — | — |
| 2021-09-09 | $21.65 | $141.73 | 150,600 | — | — |
| 2021-09-08 | $21.81 | $142.78 | 224,200 | — | — |
| 2021-09-07 | $22.04 | $144.28 | 234,800 | — | — |
| 2021-09-03 | $21.98 | $143.89 | 463,000 | — | — |
| 2021-09-02 | $23.88 | $156.33 | 147,100 | — | — |
| 2021-09-01 | $23.50 | $153.84 | 125,600 | — | — |
| 2021-08-31 | $23.56 | $154.23 | 267,100 | — | — |
| 2021-08-30 | $23.50 | $153.84 | 97,800 | — | — |
| 2021-08-27 | $23.93 | $156.66 | 118,400 | — | — |
| 2021-08-26 | $23.19 | $151.81 | 122,800 | — | — |
| 2021-08-25 | $23.76 | $155.54 | 155,400 | — | — |
| 2021-08-24 | $23.81 | $155.87 | 103,400 | — | — |
| 2021-08-23 | $23.47 | $153.65 | 207,500 | — | — |
| 2021-08-20 | $22.80 | $149.26 | 683,200 | — | — |
| 2021-08-19 | $22.95 | $150.24 | 198,200 | — | — |
| 2021-08-18 | $23.53 | $154.04 | 139,200 | — | — |
| 2021-08-17 | $23.72 | $155.28 | 149,800 | — | — |
| 2021-08-16 | $24.46 | $160.13 | 167,900 | — | — |
| 2021-08-13 | $24.72 | $161.83 | 121,800 | — | — |
| 2021-08-12 | $25.15 | $164.64 | 94,900 | — | — |
| 2021-08-11 | $25.07 | $164.12 | 113,300 | — | — |
| 2021-08-10 | $24.58 | $160.91 | 101,000 | — | — |
| 2021-08-09 | $23.95 | $156.79 | 94,400 | — | — |
| 2021-08-06 | $24.22 | $158.56 | 68,600 | — | — |
| 2021-08-05 | $24.05 | $157.44 | 80,400 | — | — |
| 2021-08-04 | $23.92 | $156.59 | 106,700 | — | — |
| 2021-08-03 | $24.69 | $161.63 | 158,100 | — | — |
| 2021-08-02 | $24.28 | $158.95 | 160,700 | — | — |
| 2021-07-30 | $24.84 | $162.61 | 106,900 | — | — |
| 2021-07-29 | $24.91 | $163.07 | 140,900 | — | — |
| 2021-07-28 | $24.15 | $158.10 | 113,100 | — | — |
| 2021-07-27 | $24.02 | $157.25 | 111,600 | — | — |
| 2021-07-26 | $24.21 | $158.49 | 166,700 | — | — |
| 2021-07-23 | $24.23 | $158.62 | 115,900 | — | — |
| 2021-07-22 | $23.95 | $156.79 | 168,000 | — | — |
| 2021-07-21 | $24.00 | $157.12 | 108,300 | — | — |
| 2021-07-20 | $23.41 | $153.25 | 301,900 | — | — |
| 2021-07-19 | $22.92 | $150.05 | 208,400 | — | — |
| 2021-07-16 | $23.69 | $155.09 | 198,200 | — | — |
| 2021-07-15 | $23.96 | $156.85 | 143,000 | — | — |
| 2021-07-14 | $23.90 | $156.46 | 190,300 | — | — |
| 2021-07-13 | $23.71 | $155.22 | 147,800 | — | — |
| 2021-07-12 | $24.35 | $159.41 | 135,700 | — | — |
| 2021-07-09 | $24.28 | $158.95 | 136,100 | — | — |
| 2021-07-08 | $23.51 | $153.91 | 242,100 | — | — |
| 2021-07-07 | $23.65 | $154.82 | 238,400 | — | — |
| 2021-07-06 | $23.70 | $155.15 | 176,600 | — | — |
| 2021-07-02 | $24.32 | $159.21 | 127,400 | — | — |
| 2021-07-01 | $24.84 | $162.61 | 231,400 | — | — |
| 2021-06-30 | $24.84 | $162.61 | 155,000 | — | — |
| 2021-06-29 | $24.54 | $160.65 | 181,400 | — | — |
| 2021-06-28 | $24.71 | $161.76 | 216,300 | — | — |
| 2021-06-25 | $25.20 | $164.97 | 339,200 | — | — |
| 2021-06-24 | $25.00 | $163.66 | 90,400 | — | — |
| 2021-06-23 | $24.74 | $161.96 | 135,000 | — | — |
| 2021-06-22 | $24.89 | $162.94 | 92,300 | — | — |
| 2021-06-21 | $25.25 | $165.30 | 186,500 | — | — |
| 2021-06-18 | $24.78 | $162.22 | 409,800 | — | — |
| 2021-06-17 | $25.23 | $165.17 | 125,900 | — | — |
| 2021-06-16 | $26.09 | $170.80 | 102,700 | — | — |
| 2021-06-15 | $26.37 | $172.63 | 183,000 | — | — |
| 2021-06-14 | $26.00 | $170.21 | 127,100 | — | — |
| 2021-06-11 | $26.51 | $173.02 | 74,500 | — | — |
| 2021-06-10 | $26.31 | $171.72 | 104,300 | — | — |
| 2021-06-09 | $26.97 | $176.03 | 152,700 | — | — |
| 2021-06-08 | $27.68 | $180.66 | 182,700 | — | — |
| 2021-06-07 | $27.75 | $181.12 | 189,700 | — | — |
| 2021-06-04 | $27.19 | $177.46 | 256,200 | — | — |
| 2021-06-03 | $26.11 | $170.41 | 327,600 | — | — |
| 2021-06-02 | $26.28 | $171.52 | 120,500 | — | — |
| 2021-06-01 | $27.24 | $177.79 | 232,900 | — | — |
| 2021-05-28 | $26.63 | $173.81 | 99,900 | — | — |
| 2021-05-27 | $26.56 | $173.35 | 93,200 | — | — |
| 2021-05-26 | $26.50 | $172.96 | 102,300 | — | — |
| 2021-05-25 | $25.96 | $169.43 | 159,100 | — | — |
| 2021-05-24 | $26.18 | $170.87 | 90,600 | — | — |
| 2021-05-21 | $26.32 | $171.78 | 69,200 | — | — |
| 2021-05-20 | $26.28 | $171.52 | 78,400 | — | — |
| 2021-05-19 | $26.35 | $171.98 | 106,900 | — | — |
| 2021-05-18 | $26.40 | $172.31 | 99,300 | — | — |
| 2021-05-17 | $26.86 | $175.31 | 97,600 | — | — |
| 2021-05-14 | $27.18 | $177.40 | 87,100 | — | — |
| 2021-05-13 | $26.52 | $173.09 | 172,500 | — | — |
| 2021-05-12 | $25.61 | $167.15 | 359,600 | — | — |
| 2021-05-11 | $27.54 | $179.75 | 202,700 | — | — |
| 2021-05-10 | $28.51 | $186.08 | 298,200 | — | — |
| 2021-05-07 | $27.77 | $181.25 | 174,300 | — | — |
| 2021-05-06 | $27.30 | $178.18 | 288,600 | — | — |
| 2021-05-05 | $27.27 | $177.98 | 161,100 | — | — |
| 2021-05-04 | $27.49 | $179.42 | 136,100 | — | — |
| 2021-05-03 | $27.67 | $180.59 | 207,200 | — | — |
| 2021-04-30 | $27.29 | $178.11 | 185,900 | — | — |
| 2021-04-29 | $27.66 | $180.53 | 126,400 | — | — |
| 2021-04-28 | $27.86 | $181.83 | 96,600 | — | — |
| 2021-04-27 | $28.24 | $184.31 | 167,800 | — | — |
| 2021-04-26 | $28.10 | $183.40 | 301,700 | — | — |
| 2021-04-23 | $27.40 | $178.83 | 105,100 | — | — |
| 2021-04-22 | $26.94 | $175.83 | 115,800 | — | — |
| 2021-04-21 | $27.24 | $177.79 | 222,600 | — | — |
| 2021-04-20 | $26.40 | $172.31 | 461,800 | — | — |
| 2021-04-19 | $27.40 | $178.83 | 161,300 | — | — |
| 2021-04-16 | $27.53 | $179.68 | 115,200 | — | — |
| 2021-04-15 | $27.35 | $178.51 | 100,100 | — | — |
| 2021-04-14 | $27.34 | $178.44 | 145,800 | — | — |
| 2021-04-13 | $26.99 | $176.16 | 125,500 | — | — |
| 2021-04-12 | $27.38 | $178.70 | 77,200 | — | — |
| 2021-04-09 | $27.16 | $177.27 | 281,000 | — | — |
| 2021-04-08 | $26.77 | $174.72 | 132,500 | — | — |
| 2021-04-07 | $26.68 | $174.13 | 188,000 | — | — |
| 2021-04-06 | $27.19 | $177.46 | 107,800 | — | — |
| 2021-04-05 | $27.14 | $177.14 | 178,400 | — | — |
| 2021-04-01 | $27.10 | $176.87 | 201,500 | — | — |
| 2021-03-31 | $26.23 | $171.20 | 251,700 | — | — |
| 2021-03-30 | $26.35 | $171.98 | 235,400 | — | — |
| 2021-03-29 | $25.26 | $164.86 | 194,300 | — | — |
| 2021-03-26 | $25.72 | $167.87 | 273,400 | — | — |
| 2021-03-25 | $24.92 | $162.65 | 330,700 | — | — |
| 2021-03-24 | $24.72 | $161.34 | 484,800 | — | — |
| 2021-03-23 | $24.85 | $162.19 | 257,000 | — | — |
| 2021-03-22 | $25.90 | $169.04 | 463,400 | — | — |
| 2021-03-19 | $26.42 | $172.44 | 814,800 | — | — |
| 2021-03-18 | $26.12 | $170.48 | 334,800 | — | — |
| 2021-03-17 | $26.17 | $170.80 | 267,000 | — | — |
| 2021-03-16 | $26.13 | $170.54 | 268,200 | — | — |
| 2021-03-15 | $26.77 | $174.72 | 212,100 | — | — |
| 2021-03-12 | $27.04 | $176.48 | 271,800 | — | — |
| 2021-03-11 | $26.98 | $175.57 | 251,500 | — | — |
| 2021-03-10 | $27.30 | $177.65 | 338,100 | — | — |
| 2021-03-09 | $26.85 | $174.72 | 502,800 | — | — |
| 2021-03-08 | $25.36 | $165.03 | 630,000 | — | — |
| 2021-03-05 | $25.04 | $162.94 | 411,800 | — | — |
| 2021-03-04 | $24.52 | $159.56 | 372,200 | — | — |
| 2021-03-03 | $24.68 | $160.60 | 167,900 | — | — |
| 2021-03-02 | $24.83 | $161.58 | 104,600 | — | — |
| 2021-03-01 | $24.94 | $162.29 | 244,500 | — | — |
| 2021-02-26 | $24.33 | $158.32 | 230,600 | — | — |
| 2021-02-25 | $24.35 | $158.45 | 241,900 | — | — |
| 2021-02-24 | $25.00 | $162.68 | 490,000 | — | — |
| 2021-02-23 | $24.68 | $160.60 | 146,400 | — | — |
| 2021-02-22 | $24.78 | $161.25 | 106,700 | — | — |
| 2021-02-19 | $24.53 | $159.63 | 131,400 | — | — |
| 2021-02-18 | $23.75 | $154.55 | 124,800 | — | — |
| 2021-02-17 | $24.06 | $156.57 | 114,800 | — | — |
| 2021-02-16 | $24.23 | $157.67 | 142,300 | — | — |
| 2021-02-12 | $24.83 | $161.58 | 156,000 | — | — |
| 2021-02-11 | $24.35 | $158.45 | 120,900 | — | — |
| 2021-02-10 | $24.27 | $157.93 | 100,700 | — | — |
| 2021-02-09 | $24.77 | $161.19 | 102,700 | — | — |
| 2021-02-08 | $24.98 | $162.55 | 154,800 | — | — |
| 2021-02-05 | $24.61 | $160.15 | 93,000 | — | — |
| 2021-02-04 | $24.40 | $158.78 | 89,700 | — | — |
| 2021-02-03 | $23.75 | $154.55 | 199,300 | — | — |
| 2021-02-02 | $23.52 | $153.05 | 161,200 | — | — |
| 2021-02-01 | $22.97 | $149.47 | 148,000 | — | — |
| 2021-01-29 | $21.99 | $143.10 | 224,200 | — | — |
| 2021-01-28 | $22.30 | $145.11 | 153,500 | — | — |
| 2021-01-27 | $22.57 | $146.87 | 281,300 | — | — |
| 2021-01-26 | $23.97 | $155.98 | 153,500 | — | — |
| 2021-01-25 | $24.86 | $161.77 | 145,100 | — | — |
| 2021-01-22 | $25.20 | $163.99 | 218,700 | — | — |
| 2021-01-21 | $25.05 | $163.01 | 221,400 | — | — |
| 2021-01-20 | $25.39 | $165.22 | 230,100 | — | — |
| 2021-01-19 | $25.35 | $164.96 | 300,700 | — | — |
| 2021-01-15 | $25.57 | $166.39 | 233,100 | — | — |
| 2021-01-14 | $26.43 | $171.99 | 140,200 | — | — |
| 2021-01-13 | $25.89 | $168.48 | 182,800 | — | — |
| 2021-01-12 | $26.34 | $171.40 | 138,200 | — | — |
| 2021-01-11 | $25.76 | $167.63 | 139,700 | — | — |
| 2021-01-08 | $25.40 | $165.29 | 330,900 | — | — |
| 2021-01-07 | $25.30 | $164.64 | 281,600 | — | — |
| 2021-01-06 | $24.29 | $158.06 | 265,500 | — | — |
| 2021-01-05 | $22.60 | $147.07 | 126,800 | — | — |
| 2021-01-04 | $22.12 | $143.94 | 209,000 | — | — |