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
- 1987-03-26 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 | $26.56 | $56.04 | 182,000 | — | — |
| 2021-12-30 | $26.85 | $56.65 | 187,200 | — | — |
| 2021-12-29 | $27.02 | $56.76 | 130,700 | — | — |
| 2021-12-28 | $26.78 | $56.25 | 117,300 | — | — |
| 2021-12-27 | $26.77 | $56.23 | 139,500 | — | — |
| 2021-12-23 | $26.22 | $55.08 | 86,700 | — | — |
| 2021-12-22 | $26.15 | $54.93 | 142,600 | — | — |
| 2021-12-21 | $25.71 | $54.01 | 255,900 | — | — |
| 2021-12-20 | $24.46 | $51.38 | 441,700 | — | — |
| 2021-12-17 | $25.31 | $53.17 | 1,850,200 | — | — |
| 2021-12-16 | $24.86 | $52.22 | 312,700 | — | — |
| 2021-12-15 | $24.41 | $51.27 | 637,000 | — | — |
| 2021-12-14 | $24.48 | $51.42 | 167,800 | — | — |
| 2021-12-13 | $24.14 | $50.71 | 196,000 | — | — |
| 2021-12-10 | $24.59 | $51.65 | 141,000 | — | — |
| 2021-12-09 | $24.51 | $51.48 | 150,000 | — | — |
| 2021-12-08 | $25.07 | $52.66 | 153,100 | — | — |
| 2021-12-07 | $25.02 | $52.56 | 218,700 | — | — |
| 2021-12-06 | $24.79 | $52.07 | 262,200 | — | — |
| 2021-12-03 | $24.51 | $51.48 | 295,600 | — | — |
| 2021-12-02 | $24.69 | $51.86 | 315,400 | — | — |
| 2021-12-01 | $23.84 | $50.08 | 272,600 | — | — |
| 2021-11-30 | $24.10 | $50.62 | 481,700 | — | — |
| 2021-11-29 | $24.49 | $51.44 | 270,000 | — | — |
| 2021-11-26 | $24.81 | $52.12 | 265,700 | — | — |
| 2021-11-24 | $27.15 | $57.03 | 88,100 | — | — |
| 2021-11-23 | $27.27 | $57.28 | 168,200 | — | — |
| 2021-11-22 | $26.99 | $56.69 | 229,900 | — | — |
| 2021-11-19 | $26.60 | $55.88 | 165,400 | — | — |
| 2021-11-18 | $26.88 | $56.46 | 230,800 | — | — |
| 2021-11-17 | $26.74 | $56.17 | 270,900 | — | — |
| 2021-11-16 | $26.97 | $56.65 | 201,800 | — | — |
| 2021-11-15 | $27.01 | $56.74 | 257,300 | — | — |
| 2021-11-12 | $26.99 | $56.69 | 238,500 | — | — |
| 2021-11-11 | $26.93 | $56.57 | 166,300 | — | — |
| 2021-11-10 | $27.04 | $56.80 | 170,600 | — | — |
| 2021-11-09 | $27.01 | $56.74 | 155,600 | — | — |
| 2021-11-08 | $27.08 | $56.88 | 152,000 | — | — |
| 2021-11-05 | $27.33 | $57.41 | 135,700 | — | — |
| 2021-11-04 | $26.85 | $56.40 | 222,600 | — | — |
| 2021-11-03 | $26.82 | $56.34 | 161,800 | — | — |
| 2021-11-02 | $26.21 | $55.06 | 156,300 | — | — |
| 2021-11-01 | $26.44 | $55.54 | 200,500 | — | — |
| 2021-10-29 | $25.90 | $54.40 | 160,800 | — | — |
| 2021-10-28 | $25.86 | $54.32 | 127,600 | — | — |
| 2021-10-27 | $25.54 | $53.65 | 190,600 | — | — |
| 2021-10-26 | $26.88 | $56.46 | 158,700 | — | — |
| 2021-10-25 | $27.29 | $57.32 | 172,300 | — | — |
| 2021-10-22 | $26.57 | $55.81 | 212,600 | — | — |
| 2021-10-21 | $26.17 | $54.97 | 275,000 | — | — |
| 2021-10-20 | $24.91 | $52.33 | 242,300 | — | — |
| 2021-10-19 | $25.41 | $53.38 | 149,000 | — | — |
| 2021-10-18 | $25.39 | $53.33 | 116,200 | — | — |
| 2021-10-15 | $25.56 | $53.69 | 207,900 | — | — |
| 2021-10-14 | $25.89 | $54.38 | 149,000 | — | — |
| 2021-10-13 | $25.77 | $54.13 | 147,800 | — | — |
| 2021-10-12 | $26.21 | $55.06 | 177,200 | — | — |
| 2021-10-11 | $26.01 | $54.64 | 87,600 | — | — |
| 2021-10-08 | $26.15 | $54.93 | 66,800 | — | — |
| 2021-10-07 | $26.15 | $54.93 | 99,400 | — | — |
| 2021-10-06 | $25.77 | $54.13 | 256,400 | — | — |
| 2021-10-05 | $25.70 | $53.98 | 317,300 | — | — |
| 2021-10-04 | $26.02 | $54.66 | 176,600 | — | — |
| 2021-10-01 | $25.73 | $54.05 | 451,600 | — | — |
| 2021-09-30 | $25.22 | $52.98 | 326,200 | — | — |
| 2021-09-29 | $25.66 | $53.90 | 252,500 | — | — |
| 2021-09-28 | $25.48 | $53.27 | 318,000 | — | — |
| 2021-09-27 | $25.16 | $52.60 | 165,600 | — | — |
| 2021-09-24 | $24.12 | $50.43 | 156,400 | — | — |
| 2021-09-23 | $23.96 | $50.09 | 190,000 | — | — |
| 2021-09-22 | $23.23 | $48.57 | 237,700 | — | — |
| 2021-09-21 | $22.89 | $47.86 | 199,100 | — | — |
| 2021-09-20 | $23.16 | $48.42 | 331,200 | — | — |
| 2021-09-17 | $23.70 | $49.55 | 988,600 | — | — |
| 2021-09-16 | $22.75 | $47.56 | 230,100 | — | — |
| 2021-09-15 | $22.95 | $47.98 | 234,600 | — | — |
| 2021-09-14 | $22.54 | $47.12 | 217,700 | — | — |
| 2021-09-13 | $23.19 | $48.48 | 242,000 | — | — |
| 2021-09-10 | $22.81 | $47.69 | 200,700 | — | — |
| 2021-09-09 | $23.07 | $48.23 | 336,000 | — | — |
| 2021-09-08 | $23.15 | $48.40 | 248,300 | — | — |
| 2021-09-07 | $23.31 | $48.73 | 158,600 | — | — |
| 2021-09-03 | $23.81 | $49.78 | 152,500 | — | — |
| 2021-09-02 | $23.90 | $49.97 | 189,400 | — | — |
| 2021-09-01 | $23.83 | $49.82 | 150,100 | — | — |
| 2021-08-31 | $23.81 | $49.78 | 233,800 | — | — |
| 2021-08-30 | $23.64 | $49.42 | 171,300 | — | — |
| 2021-08-27 | $23.99 | $50.16 | 191,400 | — | — |
| 2021-08-26 | $23.15 | $48.40 | 190,000 | — | — |
| 2021-08-25 | $23.46 | $49.05 | 140,200 | — | — |
| 2021-08-24 | $23.56 | $49.26 | 109,900 | — | — |
| 2021-08-23 | $23.50 | $49.13 | 129,000 | — | — |
| 2021-08-20 | $23.41 | $48.94 | 134,600 | — | — |
| 2021-08-19 | $23.00 | $48.09 | 192,300 | — | — |
| 2021-08-18 | $23.25 | $48.61 | 122,300 | — | — |
| 2021-08-17 | $23.54 | $49.21 | 112,700 | — | — |
| 2021-08-16 | $23.86 | $49.88 | 90,900 | — | — |
| 2021-08-13 | $24.01 | $50.20 | 83,900 | — | — |
| 2021-08-12 | $24.19 | $50.57 | 170,700 | — | — |
| 2021-08-11 | $24.40 | $51.01 | 159,900 | — | — |
| 2021-08-10 | $23.94 | $50.05 | 121,100 | — | — |
| 2021-08-09 | $23.74 | $49.63 | 90,400 | — | — |
| 2021-08-06 | $23.98 | $50.13 | 162,000 | — | — |
| 2021-08-05 | $23.32 | $48.75 | 99,800 | — | — |
| 2021-08-04 | $22.91 | $47.90 | 127,100 | — | — |
| 2021-08-03 | $23.30 | $48.71 | 309,800 | — | — |
| 2021-08-02 | $22.82 | $47.71 | 223,500 | — | — |
| 2021-07-30 | $23.10 | $48.29 | 193,400 | — | — |
| 2021-07-29 | $23.29 | $48.69 | 314,700 | — | — |
| 2021-07-28 | $22.21 | $46.43 | 176,000 | — | — |
| 2021-07-27 | $22.09 | $46.18 | 202,500 | — | — |
| 2021-07-26 | $22.07 | $46.14 | 167,000 | — | — |
| 2021-07-23 | $21.91 | $45.81 | 189,100 | — | — |
| 2021-07-22 | $21.66 | $45.28 | 214,600 | — | — |
| 2021-07-21 | $22.20 | $46.41 | 300,100 | — | — |
| 2021-07-20 | $20.49 | $42.84 | 232,000 | — | — |
| 2021-07-19 | $20.04 | $41.90 | 191,300 | — | — |
| 2021-07-16 | $20.82 | $43.53 | 144,800 | — | — |
| 2021-07-15 | $21.34 | $44.62 | 197,800 | — | — |
| 2021-07-14 | $20.98 | $43.86 | 257,300 | — | — |
| 2021-07-13 | $21.29 | $44.51 | 178,700 | — | — |
| 2021-07-12 | $21.84 | $45.66 | 206,800 | — | — |
| 2021-07-09 | $21.72 | $45.41 | 168,300 | — | — |
| 2021-07-08 | $20.77 | $43.42 | 369,100 | — | — |
| 2021-07-07 | $21.06 | $44.03 | 272,600 | — | — |
| 2021-07-06 | $21.24 | $44.41 | 145,900 | — | — |
| 2021-07-02 | $21.91 | $45.81 | 102,200 | — | — |
| 2021-07-01 | $22.31 | $46.64 | 148,700 | — | — |
| 2021-06-30 | $22.12 | $46.25 | 139,400 | — | — |
| 2021-06-29 | $22.27 | $46.56 | 115,900 | — | — |
| 2021-06-28 | $22.40 | $46.66 | 226,200 | — | — |
| 2021-06-25 | $23.23 | $48.39 | 391,000 | — | — |
| 2021-06-24 | $22.99 | $47.89 | 150,400 | — | — |
| 2021-06-23 | $22.62 | $47.12 | 243,700 | — | — |
| 2021-06-22 | $22.71 | $47.31 | 198,600 | — | — |
| 2021-06-21 | $23.08 | $48.08 | 478,200 | — | — |
| 2021-06-18 | $21.61 | $45.02 | 745,700 | — | — |
| 2021-06-17 | $22.85 | $47.60 | 298,000 | — | — |
| 2021-06-16 | $24.26 | $50.54 | 198,500 | — | — |
| 2021-06-15 | $24.00 | $50.00 | 159,200 | — | — |
| 2021-06-14 | $23.69 | $49.35 | 188,000 | — | — |
| 2021-06-11 | $24.11 | $50.23 | 164,100 | — | — |
| 2021-06-10 | $24.12 | $50.25 | 260,400 | — | — |
| 2021-06-09 | $24.44 | $50.91 | 256,600 | — | — |
| 2021-06-08 | $24.67 | $51.39 | 286,500 | — | — |
| 2021-06-07 | $24.32 | $50.66 | 312,300 | — | — |
| 2021-06-04 | $24.13 | $50.27 | 181,900 | — | — |
| 2021-06-03 | $24.03 | $50.06 | 183,600 | — | — |
| 2021-06-02 | $23.83 | $49.64 | 223,800 | — | — |
| 2021-06-01 | $24.33 | $50.68 | 263,500 | — | — |
| 2021-05-28 | $24.10 | $50.21 | 235,500 | — | — |
| 2021-05-27 | $24.19 | $50.39 | 296,200 | — | — |
| 2021-05-26 | $23.95 | $49.89 | 337,400 | — | — |
| 2021-05-25 | $23.68 | $49.33 | 286,900 | — | — |
| 2021-05-24 | $24.71 | $51.48 | 138,200 | — | — |
| 2021-05-21 | $25.03 | $52.14 | 170,600 | — | — |
| 2021-05-20 | $24.97 | $52.02 | 176,600 | — | — |
| 2021-05-19 | $24.95 | $51.98 | 323,800 | — | — |
| 2021-05-18 | $24.79 | $51.64 | 178,000 | — | — |
| 2021-05-17 | $25.14 | $52.37 | 190,600 | — | — |
| 2021-05-14 | $25.04 | $52.16 | 213,200 | — | — |
| 2021-05-13 | $24.64 | $51.33 | 341,100 | — | — |
| 2021-05-12 | $23.70 | $49.37 | 307,200 | — | — |
| 2021-05-11 | $23.83 | $49.64 | 157,000 | — | — |
| 2021-05-10 | $24.00 | $50.00 | 260,500 | — | — |
| 2021-05-07 | $24.45 | $50.93 | 296,200 | — | — |
| 2021-05-06 | $24.80 | $51.66 | 238,100 | — | — |
| 2021-05-05 | $24.26 | $50.54 | 351,100 | — | — |
| 2021-05-04 | $23.90 | $49.79 | 202,600 | — | — |
| 2021-05-03 | $23.93 | $49.85 | 458,900 | — | — |
| 2021-04-30 | $23.69 | $49.35 | 286,900 | — | — |
| 2021-04-29 | $23.93 | $49.85 | 185,400 | — | — |
| 2021-04-28 | $23.66 | $49.29 | 136,700 | — | — |
| 2021-04-27 | $23.87 | $49.73 | 206,900 | — | — |
| 2021-04-26 | $23.85 | $49.68 | 180,300 | — | — |
| 2021-04-23 | $24.18 | $50.37 | 429,600 | — | — |
| 2021-04-22 | $22.85 | $47.60 | 339,100 | — | — |
| 2021-04-21 | $24.20 | $50.41 | 347,900 | — | — |
| 2021-04-20 | $22.48 | $46.83 | 214,300 | — | — |
| 2021-04-19 | $23.55 | $49.06 | 212,200 | — | — |
| 2021-04-16 | $23.66 | $49.29 | 134,900 | — | — |
| 2021-04-15 | $23.39 | $48.73 | 268,100 | — | — |
| 2021-04-14 | $23.33 | $48.60 | 309,000 | — | — |
| 2021-04-13 | $23.15 | $48.23 | 269,500 | — | — |
| 2021-04-12 | $23.69 | $49.35 | 179,400 | — | — |
| 2021-04-09 | $23.48 | $48.91 | 200,400 | — | — |
| 2021-04-08 | $23.39 | $48.73 | 181,400 | — | — |
| 2021-04-07 | $22.86 | $47.62 | 168,900 | — | — |
| 2021-04-06 | $23.10 | $48.12 | 182,600 | — | — |
| 2021-04-05 | $23.57 | $49.10 | 348,000 | — | — |
| 2021-04-01 | $23.07 | $48.06 | 217,000 | — | — |
| 2021-03-31 | $22.62 | $47.12 | 387,400 | — | — |
| 2021-03-30 | $22.32 | $46.50 | 307,800 | — | — |
| 2021-03-29 | $21.74 | $45.12 | 256,500 | — | — |
| 2021-03-26 | $22.49 | $46.68 | 318,900 | — | — |
| 2021-03-25 | $21.34 | $44.29 | 302,100 | — | — |
| 2021-03-24 | $21.04 | $43.67 | 323,400 | — | — |
| 2021-03-23 | $21.07 | $43.73 | 283,200 | — | — |
| 2021-03-22 | $21.40 | $44.42 | 321,200 | — | — |
| 2021-03-19 | $22.93 | $47.59 | 842,400 | — | — |
| 2021-03-18 | $22.79 | $47.30 | 290,600 | — | — |
| 2021-03-17 | $22.42 | $46.53 | 279,900 | — | — |
| 2021-03-16 | $22.28 | $46.24 | 208,900 | — | — |
| 2021-03-15 | $22.25 | $46.18 | 173,400 | — | — |
| 2021-03-12 | $22.72 | $47.16 | 303,600 | — | — |
| 2021-03-11 | $22.38 | $46.45 | 311,000 | — | — |
| 2021-03-10 | $22.22 | $46.12 | 298,900 | — | — |
| 2021-03-09 | $21.55 | $44.73 | 357,100 | — | — |
| 2021-03-08 | $21.56 | $44.75 | 288,200 | — | — |
| 2021-03-05 | $20.14 | $41.80 | 279,300 | — | — |
| 2021-03-04 | $19.68 | $40.85 | 300,700 | — | — |
| 2021-03-03 | $20.02 | $41.55 | 247,200 | — | — |
| 2021-03-02 | $19.73 | $40.95 | 180,000 | — | — |
| 2021-03-01 | $20.07 | $41.66 | 176,800 | — | — |
| 2021-02-26 | $19.31 | $40.08 | 316,100 | — | — |
| 2021-02-25 | $19.45 | $40.37 | 246,600 | — | — |
| 2021-02-24 | $19.84 | $41.18 | 220,800 | — | — |
| 2021-02-23 | $19.44 | $40.35 | 208,700 | — | — |
| 2021-02-22 | $19.19 | $39.83 | 184,600 | — | — |
| 2021-02-19 | $18.86 | $39.14 | 120,400 | — | — |
| 2021-02-18 | $18.57 | $38.54 | 136,500 | — | — |
| 2021-02-17 | $18.76 | $38.94 | 118,700 | — | — |
| 2021-02-16 | $18.60 | $38.61 | 170,200 | — | — |
| 2021-02-12 | $18.59 | $38.58 | 203,100 | — | — |
| 2021-02-11 | $18.59 | $38.58 | 218,700 | — | — |
| 2021-02-10 | $18.72 | $38.85 | 261,700 | — | — |
| 2021-02-09 | $18.73 | $38.87 | 99,400 | — | — |
| 2021-02-08 | $18.56 | $38.52 | 126,100 | — | — |
| 2021-02-05 | $18.20 | $37.77 | 200,400 | — | — |
| 2021-02-04 | $18.35 | $38.09 | 278,100 | — | — |
| 2021-02-03 | $17.72 | $36.78 | 270,800 | — | — |
| 2021-02-02 | $18.03 | $37.42 | 148,900 | — | — |
| 2021-02-01 | $17.75 | $36.84 | 223,600 | — | — |
| 2021-01-29 | $17.18 | $35.66 | 270,900 | — | — |
| 2021-01-28 | $17.72 | $36.78 | 350,000 | — | — |
| 2021-01-27 | $16.48 | $34.20 | 429,300 | — | — |
| 2021-01-26 | $17.41 | $36.14 | 226,700 | — | — |
| 2021-01-25 | $18.22 | $37.82 | 345,300 | — | — |
| 2021-01-22 | $19.14 | $39.73 | 215,200 | — | — |
| 2021-01-21 | $19.19 | $39.83 | 202,700 | — | — |
| 2021-01-20 | $19.87 | $41.24 | 199,400 | — | — |
| 2021-01-19 | $20.17 | $41.86 | 164,700 | — | — |
| 2021-01-15 | $20.12 | $41.76 | 151,600 | — | — |
| 2021-01-14 | $20.55 | $42.65 | 219,800 | — | — |
| 2021-01-13 | $20.05 | $41.61 | 194,200 | — | — |
| 2021-01-12 | $20.44 | $42.42 | 269,000 | — | — |
| 2021-01-11 | $19.22 | $39.89 | 189,500 | — | — |
| 2021-01-08 | $19.25 | $39.95 | 165,500 | — | — |
| 2021-01-07 | $19.69 | $40.87 | 235,900 | — | — |
| 2021-01-06 | $20.08 | $41.68 | 533,200 | — | — |
| 2021-01-05 | $18.09 | $37.55 | 204,900 | — | — |
| 2021-01-04 | $17.68 | $36.70 | 372,100 | — | — |