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
- 1994-11-04 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 | $29.65 | $68.92 | 2,200 | — | — |
| 2021-12-30 | $29.40 | $68.34 | 800 | — | — |
| 2021-12-29 | $28.60 | $66.48 | 2,200 | — | — |
| 2021-12-28 | $28.75 | $66.83 | 2,100 | — | — |
| 2021-12-27 | $28.82 | $66.99 | 2,400 | — | — |
| 2021-12-23 | $28.30 | $65.78 | 500 | — | — |
| 2021-12-22 | $28.30 | $65.78 | 600 | — | — |
| 2021-12-21 | $28.28 | $65.74 | 0 | — | — |
| 2021-12-20 | $28.28 | $65.74 | 1,400 | — | — |
| 2021-12-17 | $29.67 | $68.97 | 5,800 | — | — |
| 2021-12-16 | $29.06 | $67.55 | 7,700 | — | — |
| 2021-12-15 | $28.95 | $67.29 | 8,300 | — | — |
| 2021-12-14 | $28.22 | $65.60 | 1,300 | — | — |
| 2021-12-13 | $28.02 | $65.13 | 6,000 | — | — |
| 2021-12-10 | $28.12 | $65.36 | 2,000 | — | — |
| 2021-12-09 | $27.75 | $64.50 | 1,800 | — | — |
| 2021-12-08 | $27.97 | $65.01 | 1,300 | — | — |
| 2021-12-07 | $27.88 | $64.81 | 900 | — | — |
| 2021-12-06 | $27.61 | $64.18 | 2,200 | — | — |
| 2021-12-03 | $27.87 | $64.78 | 12,100 | — | — |
| 2021-12-02 | $27.88 | $64.81 | 300 | — | — |
| 2021-12-01 | $27.88 | $64.81 | 4,000 | — | — |
| 2021-11-30 | $28.45 | $66.13 | 2,500 | — | — |
| 2021-11-29 | $28.50 | $66.25 | 1,200 | — | — |
| 2021-11-26 | $28.41 | $66.04 | 7,000 | — | — |
| 2021-11-24 | $28.31 | $65.80 | 2,700 | — | — |
| 2021-11-23 | $28.31 | $65.80 | 2,400 | — | — |
| 2021-11-22 | $28.39 | $65.99 | 5,600 | — | — |
| 2021-11-19 | $28.37 | $65.94 | 15,400 | — | — |
| 2021-11-18 | $28.80 | $66.94 | 24,700 | — | — |
| 2021-11-17 | $28.62 | $66.53 | 30,500 | — | — |
| 2021-11-16 | $31.00 | $72.06 | 36,000 | — | — |
| 2021-11-15 | $30.45 | $70.78 | 28,100 | — | — |
| 2021-11-12 | $29.46 | $68.48 | 4,300 | — | — |
| 2021-11-11 | $28.69 | $66.69 | 1,800 | — | — |
| 2021-11-10 | $28.48 | $66.20 | 12,400 | — | — |
| 2021-11-09 | $28.40 | $66.01 | 2,700 | — | — |
| 2021-11-08 | $28.19 | $65.53 | 2,100 | — | — |
| 2021-11-05 | $27.44 | $63.78 | 7,900 | — | — |
| 2021-11-04 | $28.14 | $65.41 | 17,200 | — | — |
| 2021-11-03 | $27.84 | $64.71 | 1,000 | — | — |
| 2021-11-02 | $28.10 | $65.32 | 4,200 | — | — |
| 2021-11-01 | $27.86 | $64.76 | 0 | — | — |
| 2021-10-29 | $27.86 | $64.76 | 6,500 | — | — |
| 2021-10-28 | $27.50 | $63.92 | 4,200 | — | — |
| 2021-10-27 | $27.40 | $63.20 | 1,400 | — | — |
| 2021-10-26 | $27.40 | $63.20 | 2,300 | — | — |
| 2021-10-25 | $27.25 | $62.86 | 1,700 | — | — |
| 2021-10-22 | $27.40 | $63.20 | 20,700 | — | — |
| 2021-10-21 | $27.25 | $62.86 | 1,800 | — | — |
| 2021-10-20 | $27.43 | $63.27 | 3,500 | — | — |
| 2021-10-19 | $27.35 | $63.09 | 4,300 | — | — |
| 2021-10-18 | $27.49 | $63.41 | 1,800 | — | — |
| 2021-10-15 | $27.36 | $63.11 | 600 | — | — |
| 2021-10-14 | $27.15 | $62.62 | 0 | — | — |
| 2021-10-13 | $27.15 | $62.62 | 800 | — | — |
| 2021-10-12 | $27.27 | $62.90 | 300 | — | — |
| 2021-10-11 | $27.25 | $62.86 | 2,500 | — | — |
| 2021-10-08 | $27.25 | $62.86 | 300 | — | — |
| 2021-10-07 | $27.25 | $62.86 | 2,400 | — | — |
| 2021-10-06 | $27.39 | $63.18 | 3,200 | — | — |
| 2021-10-05 | $27.13 | $62.58 | 0 | — | — |
| 2021-10-04 | $27.13 | $62.58 | 2,900 | — | — |
| 2021-10-01 | $27.25 | $62.86 | 15,100 | — | — |
| 2021-09-30 | $26.75 | $61.70 | 1,300 | — | — |
| 2021-09-29 | $26.75 | $61.70 | 9,600 | — | — |
| 2021-09-28 | $27.20 | $62.74 | 2,900 | — | — |
| 2021-09-27 | $27.38 | $63.16 | 600 | — | — |
| 2021-09-24 | $27.46 | $63.34 | 500 | — | — |
| 2021-09-23 | $27.53 | $63.50 | 700 | — | — |
| 2021-09-22 | $27.53 | $63.50 | 600 | — | — |
| 2021-09-21 | $27.55 | $63.55 | 3,400 | — | — |
| 2021-09-20 | $27.90 | $64.35 | 9,500 | — | — |
| 2021-09-17 | $28.38 | $65.46 | 3,700 | — | — |
| 2021-09-16 | $27.64 | $63.76 | 1,100 | — | — |
| 2021-09-15 | $28.10 | $64.82 | 12,100 | — | — |
| 2021-09-14 | $27.50 | $63.43 | 1,300 | — | — |
| 2021-09-13 | $27.70 | $63.89 | 22,200 | — | — |
| 2021-09-10 | $27.10 | $62.51 | 2,700 | — | — |
| 2021-09-09 | $27.66 | $63.80 | 4,300 | — | — |
| 2021-09-08 | $27.66 | $63.80 | 6,200 | — | — |
| 2021-09-07 | $27.40 | $63.20 | 3,000 | — | — |
| 2021-09-03 | $27.32 | $63.02 | 2,400 | — | — |
| 2021-09-02 | $27.71 | $63.92 | 6,400 | — | — |
| 2021-09-01 | $27.00 | $62.28 | 1,100 | — | — |
| 2021-08-31 | $27.00 | $62.28 | 600 | — | — |
| 2021-08-30 | $27.04 | $62.37 | 3,300 | — | — |
| 2021-08-27 | $26.92 | $62.09 | 15,200 | — | — |
| 2021-08-26 | $27.21 | $62.76 | 2,000 | — | — |
| 2021-08-25 | $27.00 | $62.28 | 900 | — | — |
| 2021-08-24 | $27.01 | $62.30 | 2,800 | — | — |
| 2021-08-23 | $27.11 | $62.53 | 7,800 | — | — |
| 2021-08-20 | $26.84 | $61.91 | 11,100 | — | — |
| 2021-08-19 | $26.00 | $59.97 | 6,400 | — | — |
| 2021-08-18 | $26.48 | $61.08 | 1,300 | — | — |
| 2021-08-17 | $26.23 | $60.50 | 2,700 | — | — |
| 2021-08-16 | $26.10 | $60.20 | 1,900 | — | — |
| 2021-08-13 | $26.00 | $59.97 | 9,900 | — | — |
| 2021-08-12 | $25.18 | $58.08 | 500 | — | — |
| 2021-08-11 | $25.44 | $58.68 | 2,700 | — | — |
| 2021-08-10 | $25.25 | $58.24 | 12,000 | — | — |
| 2021-08-09 | $25.30 | $58.36 | 2,800 | — | — |
| 2021-08-06 | $24.91 | $57.46 | 3,600 | — | — |
| 2021-08-05 | $24.96 | $57.57 | 3,400 | — | — |
| 2021-08-04 | $24.70 | $56.97 | 1,600 | — | — |
| 2021-08-03 | $24.88 | $57.39 | 1,100 | — | — |
| 2021-08-02 | $24.62 | $56.79 | 1,100 | — | — |
| 2021-07-30 | $24.68 | $56.93 | 2,700 | — | — |
| 2021-07-29 | $24.62 | $56.79 | 3,300 | — | — |
| 2021-07-28 | $25.00 | $57.18 | 3,100 | — | — |
| 2021-07-27 | $24.79 | $56.70 | 16,200 | — | — |
| 2021-07-26 | $25.14 | $57.50 | 2,000 | — | — |
| 2021-07-23 | $24.76 | $56.63 | 3,600 | — | — |
| 2021-07-22 | $25.00 | $57.18 | 1,600 | — | — |
| 2021-07-21 | $24.77 | $56.66 | 6,300 | — | — |
| 2021-07-20 | $24.85 | $56.84 | 18,900 | — | — |
| 2021-07-19 | $24.40 | $55.81 | 6,500 | — | — |
| 2021-07-16 | $24.76 | $56.63 | 13,100 | — | — |
| 2021-07-15 | $25.19 | $57.62 | 5,700 | — | — |
| 2021-07-14 | $24.40 | $55.81 | 4,800 | — | — |
| 2021-07-13 | $24.46 | $55.95 | 1,800 | — | — |
| 2021-07-12 | $24.58 | $56.22 | 1,800 | — | — |
| 2021-07-09 | $24.43 | $55.88 | 1,700 | — | — |
| 2021-07-08 | $24.13 | $55.19 | 27,300 | — | — |
| 2021-07-07 | $24.40 | $55.81 | 9,800 | — | — |
| 2021-07-06 | $24.35 | $55.69 | 9,900 | — | — |
| 2021-07-02 | $24.51 | $56.06 | 3,200 | — | — |
| 2021-07-01 | $24.80 | $56.72 | 7,300 | — | — |
| 2021-06-30 | $24.45 | $55.92 | 6,300 | — | — |
| 2021-06-29 | $24.73 | $56.56 | 17,400 | — | — |
| 2021-06-28 | $24.61 | $56.29 | 15,200 | — | — |
| 2021-06-25 | $24.47 | $55.97 | 546,200 | — | — |
| 2021-06-24 | $24.50 | $56.04 | 47,900 | — | — |
| 2021-06-23 | $24.05 | $55.01 | 29,000 | — | — |
| 2021-06-22 | $23.50 | $53.75 | 18,200 | — | — |
| 2021-06-21 | $23.50 | $53.75 | 40,900 | — | — |
| 2021-06-18 | $23.41 | $53.54 | 34,100 | — | — |
| 2021-06-17 | $23.35 | $53.41 | 44,100 | — | — |
| 2021-06-16 | $23.21 | $53.09 | 22,700 | — | — |
| 2021-06-15 | $23.20 | $53.06 | 12,400 | — | — |
| 2021-06-14 | $23.45 | $53.64 | 20,000 | — | — |
| 2021-06-11 | $23.35 | $53.41 | 12,600 | — | — |
| 2021-06-10 | $23.61 | $54.00 | 11,400 | — | — |
| 2021-06-09 | $23.78 | $54.39 | 21,200 | — | — |
| 2021-06-08 | $23.50 | $53.75 | 12,100 | — | — |
| 2021-06-07 | $23.31 | $53.32 | 23,900 | — | — |
| 2021-06-04 | $23.25 | $53.18 | 9,200 | — | — |
| 2021-06-03 | $23.49 | $53.73 | 10,400 | — | — |
| 2021-06-02 | $23.51 | $53.77 | 14,300 | — | — |
| 2021-06-01 | $23.76 | $54.34 | 11,100 | — | — |
| 2021-05-28 | $23.44 | $53.61 | 28,200 | — | — |
| 2021-05-27 | $23.50 | $53.75 | 34,100 | — | — |
| 2021-05-26 | $23.82 | $54.48 | 186,100 | — | — |
| 2021-05-25 | $22.76 | $52.06 | 11,100 | — | — |
| 2021-05-24 | $22.92 | $52.42 | 7,500 | — | — |
| 2021-05-21 | $23.19 | $53.04 | 5,400 | — | — |
| 2021-05-20 | $23.36 | $53.43 | 11,300 | — | — |
| 2021-05-19 | $23.11 | $52.86 | 6,200 | — | — |
| 2021-05-18 | $23.61 | $54.00 | 6,500 | — | — |
| 2021-05-17 | $23.70 | $54.21 | 5,000 | — | — |
| 2021-05-14 | $24.00 | $54.89 | 16,100 | — | — |
| 2021-05-13 | $23.33 | $53.36 | 15,800 | — | — |
| 2021-05-12 | $22.97 | $52.54 | 14,500 | — | — |
| 2021-05-11 | $23.29 | $53.27 | 10,600 | — | — |
| 2021-05-10 | $23.19 | $53.04 | 30,400 | — | — |
| 2021-05-07 | $23.01 | $52.63 | 8,200 | — | — |
| 2021-05-06 | $22.85 | $52.26 | 8,700 | — | — |
| 2021-05-05 | $22.75 | $52.03 | 19,900 | — | — |
| 2021-05-04 | $22.70 | $51.92 | 6,700 | — | — |
| 2021-05-03 | $23.17 | $53.00 | 26,800 | — | — |
| 2021-04-30 | $22.38 | $51.19 | 18,900 | — | — |
| 2021-04-29 | $23.01 | $52.63 | 9,000 | — | — |
| 2021-04-28 | $23.06 | $52.26 | 18,200 | — | — |
| 2021-04-27 | $23.29 | $52.78 | 16,400 | — | — |
| 2021-04-26 | $22.96 | $52.04 | 15,200 | — | — |
| 2021-04-23 | $23.02 | $52.17 | 12,100 | — | — |
| 2021-04-22 | $23.06 | $52.26 | 14,800 | — | — |
| 2021-04-21 | $22.97 | $52.06 | 10,600 | — | — |
| 2021-04-20 | $22.95 | $52.01 | 12,800 | — | — |
| 2021-04-19 | $22.98 | $52.08 | 24,700 | — | — |
| 2021-04-16 | $23.07 | $52.29 | 15,300 | — | — |
| 2021-04-15 | $23.07 | $52.29 | 4,600 | — | — |
| 2021-04-14 | $23.20 | $52.58 | 1,400 | — | — |
| 2021-04-13 | $23.06 | $52.26 | 10,100 | — | — |
| 2021-04-12 | $23.12 | $52.40 | 10,300 | — | — |
| 2021-04-09 | $23.17 | $52.51 | 9,700 | — | — |
| 2021-04-08 | $23.36 | $52.94 | 13,900 | — | — |
| 2021-04-07 | $23.05 | $52.24 | 20,300 | — | — |
| 2021-04-06 | $23.92 | $54.21 | 22,100 | — | — |
| 2021-04-05 | $24.56 | $55.66 | 8,000 | — | — |
| 2021-04-01 | $25.00 | $56.66 | 7,200 | — | — |
| 2021-03-31 | $24.28 | $55.03 | 21,800 | — | — |
| 2021-03-30 | $26.24 | $59.47 | 25,600 | — | — |
| 2021-03-29 | $24.27 | $55.01 | 9,200 | — | — |
| 2021-03-26 | $24.65 | $55.87 | 4,600 | — | — |
| 2021-03-25 | $25.17 | $57.05 | 11,100 | — | — |
| 2021-03-24 | $24.05 | $54.51 | 6,000 | — | — |
| 2021-03-23 | $24.56 | $55.66 | 11,500 | — | — |
| 2021-03-22 | $24.30 | $55.07 | 8,200 | — | — |
| 2021-03-19 | $26.49 | $60.04 | 27,200 | — | — |
| 2021-03-18 | $26.66 | $60.42 | 4,700 | — | — |
| 2021-03-17 | $27.28 | $61.83 | 9,200 | — | — |
| 2021-03-16 | $27.82 | $63.05 | 8,200 | — | — |
| 2021-03-15 | $29.04 | $65.82 | 5,400 | — | — |
| 2021-03-12 | $30.34 | $68.76 | 5,100 | — | — |
| 2021-03-11 | $30.34 | $68.76 | 11,100 | — | — |
| 2021-03-10 | $32.29 | $73.18 | 15,300 | — | — |
| 2021-03-09 | $30.45 | $69.01 | 35,100 | — | — |
| 2021-03-08 | $30.81 | $69.83 | 10,100 | — | — |
| 2021-03-05 | $28.57 | $64.75 | 24,700 | — | — |
| 2021-03-04 | $25.19 | $57.09 | 9,900 | — | — |
| 2021-03-03 | $24.02 | $54.44 | 9,300 | — | — |
| 2021-03-02 | $24.14 | $54.71 | 4,900 | — | — |
| 2021-03-01 | $24.60 | $55.75 | 8,300 | — | — |
| 2021-02-26 | $24.29 | $55.05 | 7,400 | — | — |
| 2021-02-25 | $24.93 | $56.50 | 6,900 | — | — |
| 2021-02-24 | $26.13 | $59.22 | 14,500 | — | — |
| 2021-02-23 | $26.43 | $59.90 | 8,000 | — | — |
| 2021-02-22 | $27.00 | $61.19 | 23,400 | — | — |
| 2021-02-19 | $24.48 | $55.48 | 38,500 | — | — |
| 2021-02-18 | $23.73 | $53.78 | 12,100 | — | — |
| 2021-02-17 | $23.51 | $53.28 | 21,300 | — | — |
| 2021-02-16 | $23.40 | $53.03 | 8,900 | — | — |
| 2021-02-12 | $23.42 | $53.08 | 14,100 | — | — |
| 2021-02-11 | $23.15 | $52.47 | 12,700 | — | — |
| 2021-02-10 | $22.90 | $51.90 | 18,500 | — | — |
| 2021-02-09 | $22.81 | $51.70 | 7,800 | — | — |
| 2021-02-08 | $23.10 | $52.35 | 10,300 | — | — |
| 2021-02-05 | $22.90 | $51.90 | 3,400 | — | — |
| 2021-02-04 | $23.01 | $52.15 | 76,400 | — | — |
| 2021-02-03 | $22.95 | $52.01 | 11,300 | — | — |
| 2021-02-02 | $22.79 | $51.65 | 15,700 | — | — |
| 2021-02-01 | $21.62 | $49.00 | 18,400 | — | — |
| 2021-01-29 | $21.49 | $48.71 | 19,300 | — | — |
| 2021-01-28 | $22.51 | $51.02 | 14,500 | — | — |
| 2021-01-27 | $22.64 | $50.84 | 25,800 | — | — |
| 2021-01-26 | $23.44 | $52.63 | 6,900 | — | — |
| 2021-01-25 | $23.50 | $52.77 | 8,000 | — | — |
| 2021-01-22 | $23.94 | $53.75 | 10,500 | — | — |
| 2021-01-21 | $23.20 | $52.09 | 9,800 | — | — |
| 2021-01-20 | $23.68 | $53.17 | 11,300 | — | — |
| 2021-01-19 | $23.51 | $52.79 | 8,700 | — | — |
| 2021-01-15 | $23.85 | $53.55 | 7,500 | — | — |
| 2021-01-14 | $24.02 | $53.93 | 5,500 | — | — |
| 2021-01-13 | $23.53 | $52.83 | 6,000 | — | — |
| 2021-01-12 | $23.74 | $53.31 | 13,300 | — | — |
| 2021-01-11 | $23.34 | $52.41 | 10,900 | — | — |
| 2021-01-08 | $23.30 | $52.32 | 8,400 | — | — |
| 2021-01-07 | $23.80 | $53.44 | 8,800 | — | — |
| 2021-01-06 | $23.48 | $52.72 | 12,000 | — | — |
| 2021-01-05 | $23.30 | $52.32 | 5,600 | — | — |
| 2021-01-04 | $23.50 | $52.77 | 6,000 | — | — |