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
- 1986-09-10 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 | $35.51 | $42.57 | 109,200 | — | — |
| 2021-12-30 | $35.65 | $42.74 | 29,800 | — | — |
| 2021-12-29 | $35.67 | $42.77 | 54,200 | — | — |
| 2021-12-28 | $35.55 | $42.62 | 39,600 | — | — |
| 2021-12-27 | $35.42 | $42.47 | 93,200 | — | — |
| 2021-12-23 | $32.87 | $39.40 | 27,200 | — | — |
| 2021-12-22 | $31.89 | $38.24 | 40,800 | — | — |
| 2021-12-21 | $32.44 | $38.90 | 61,000 | — | — |
| 2021-12-20 | $31.39 | $37.64 | 79,400 | — | — |
| 2021-12-17 | $32.13 | $38.52 | 113,600 | — | — |
| 2021-12-16 | $33.04 | $39.62 | 52,800 | — | — |
| 2021-12-15 | $34.37 | $41.20 | 47,000 | — | — |
| 2021-12-14 | $34.94 | $41.89 | 44,400 | — | — |
| 2021-12-13 | $34.84 | $41.77 | 27,000 | — | — |
| 2021-12-10 | $35.81 | $42.94 | 33,800 | — | — |
| 2021-12-09 | $35.81 | $42.94 | 44,000 | — | — |
| 2021-12-08 | $37.30 | $44.72 | 61,200 | — | — |
| 2021-12-07 | $35.39 | $42.43 | 62,800 | — | — |
| 2021-12-06 | $32.61 | $39.09 | 39,400 | — | — |
| 2021-12-03 | $33.12 | $39.71 | 31,600 | — | — |
| 2021-12-02 | $33.57 | $40.25 | 32,800 | — | — |
| 2021-12-01 | $32.25 | $38.67 | 68,400 | — | — |
| 2021-11-30 | $32.40 | $38.84 | 79,200 | — | — |
| 2021-11-29 | $33.40 | $40.04 | 59,600 | — | — |
| 2021-11-26 | $35.26 | $42.28 | 30,000 | — | — |
| 2021-11-24 | $37.08 | $44.45 | 42,400 | — | — |
| 2021-11-23 | $37.97 | $45.53 | 55,800 | — | — |
| 2021-11-22 | $35.71 | $42.81 | 71,000 | — | — |
| 2021-11-19 | $33.83 | $40.56 | 75,200 | — | — |
| 2021-11-18 | $34.60 | $41.49 | 67,200 | — | — |
| 2021-11-17 | $37.70 | $45.20 | 107,600 | — | — |
| 2021-11-16 | $39.56 | $47.43 | 118,600 | — | — |
| 2021-11-15 | $37.29 | $44.72 | 96,400 | — | — |
| 2021-11-12 | $35.85 | $42.98 | 89,400 | — | — |
| 2021-11-11 | $34.65 | $41.55 | 60,800 | — | — |
| 2021-11-10 | $32.04 | $38.41 | 36,200 | — | — |
| 2021-11-09 | $32.13 | $38.53 | 36,400 | — | — |
| 2021-11-08 | $31.61 | $37.90 | 43,000 | — | — |
| 2021-11-05 | $29.98 | $35.94 | 79,800 | — | — |
| 2021-11-04 | $30.41 | $36.46 | 44,200 | — | — |
| 2021-11-03 | $32.12 | $38.51 | 31,600 | — | — |
| 2021-11-02 | $31.67 | $37.97 | 88,400 | — | — |
| 2021-11-01 | $30.33 | $36.36 | 93,200 | — | — |
| 2021-10-29 | $30.91 | $37.06 | 44,600 | — | — |
| 2021-10-28 | $31.58 | $37.86 | 85,800 | — | — |
| 2021-10-27 | $29.25 | $35.06 | 41,200 | — | — |
| 2021-10-26 | $27.82 | $33.35 | 25,800 | — | — |
| 2021-10-25 | $28.13 | $33.72 | 52,600 | — | — |
| 2021-10-22 | $26.40 | $31.65 | 53,000 | — | — |
| 2021-10-21 | $26.75 | $32.07 | 59,000 | — | — |
| 2021-10-20 | $27.37 | $32.82 | 25,400 | — | — |
| 2021-10-19 | $27.01 | $32.38 | 37,600 | — | — |
| 2021-10-18 | $26.50 | $31.77 | 106,200 | — | — |
| 2021-10-15 | $27.25 | $32.67 | 273,600 | — | — |
| 2021-10-14 | $23.04 | $27.62 | 13,400 | — | — |
| 2021-10-13 | $23.00 | $27.58 | 12,600 | — | — |
| 2021-10-12 | $23.07 | $27.66 | 25,600 | — | — |
| 2021-10-11 | $22.72 | $27.24 | 22,800 | — | — |
| 2021-10-08 | $22.81 | $27.35 | 20,200 | — | — |
| 2021-10-07 | $22.61 | $27.10 | 31,600 | — | — |
| 2021-10-06 | $22.20 | $26.62 | 31,000 | — | — |
| 2021-10-05 | $22.45 | $26.92 | 52,800 | — | — |
| 2021-10-04 | $22.37 | $26.82 | 33,600 | — | — |
| 2021-10-01 | $23.09 | $27.69 | 49,000 | — | — |
| 2021-09-30 | $22.49 | $26.97 | 47,800 | — | — |
| 2021-09-29 | $22.70 | $27.21 | 41,600 | — | — |
| 2021-09-28 | $22.11 | $26.50 | 39,000 | — | — |
| 2021-09-27 | $22.78 | $27.31 | 42,600 | — | — |
| 2021-09-24 | $22.98 | $27.55 | 54,600 | — | — |
| 2021-09-23 | $23.18 | $27.79 | 61,400 | — | — |
| 2021-09-22 | $22.31 | $26.75 | 71,000 | — | — |
| 2021-09-21 | $21.20 | $25.42 | 33,000 | — | — |
| 2021-09-20 | $20.79 | $24.93 | 56,800 | — | — |
| 2021-09-17 | $20.95 | $25.11 | 165,400 | — | — |
| 2021-09-16 | $19.49 | $23.37 | 46,800 | — | — |
| 2021-09-15 | $19.29 | $23.12 | 48,000 | — | — |
| 2021-09-14 | $18.33 | $21.98 | 70,600 | — | — |
| 2021-09-13 | $19.46 | $23.33 | 62,000 | — | — |
| 2021-09-10 | $19.51 | $23.39 | 28,000 | — | — |
| 2021-09-09 | $19.40 | $23.25 | 29,600 | — | — |
| 2021-09-08 | $19.46 | $23.33 | 60,000 | — | — |
| 2021-09-07 | $19.41 | $23.27 | 27,200 | — | — |
| 2021-09-03 | $19.34 | $23.19 | 45,400 | — | — |
| 2021-09-02 | $18.33 | $21.97 | 25,800 | — | — |
| 2021-09-01 | $17.85 | $21.40 | 48,000 | — | — |
| 2021-08-31 | $17.49 | $20.96 | 45,600 | — | — |
| 2021-08-30 | $16.50 | $19.78 | 55,800 | — | — |
| 2021-08-27 | $17.12 | $20.53 | 45,000 | — | — |
| 2021-08-26 | $16.60 | $19.90 | 28,400 | — | — |
| 2021-08-25 | $16.25 | $19.49 | 41,600 | — | — |
| 2021-08-24 | $16.70 | $20.02 | 37,800 | — | — |
| 2021-08-23 | $16.27 | $19.51 | 33,600 | — | — |
| 2021-08-20 | $16.18 | $19.40 | 33,600 | — | — |
| 2021-08-19 | $16.07 | $19.27 | 53,800 | — | — |
| 2021-08-18 | $16.30 | $19.54 | 60,600 | — | — |
| 2021-08-17 | $17.11 | $20.51 | 46,000 | — | — |
| 2021-08-16 | $16.95 | $20.32 | 44,000 | — | — |
| 2021-08-13 | $17.10 | $20.50 | 20,000 | — | — |
| 2021-08-12 | $17.33 | $20.77 | 18,800 | — | — |
| 2021-08-11 | $17.48 | $20.96 | 76,400 | — | — |
| 2021-08-10 | $17.07 | $20.46 | 88,000 | — | — |
| 2021-08-09 | $16.79 | $20.13 | 56,000 | — | — |
| 2021-08-06 | $16.22 | $19.45 | 100,400 | — | — |
| 2021-08-05 | $15.74 | $18.88 | 51,600 | — | — |
| 2021-08-04 | $15.51 | $18.59 | 26,800 | — | — |
| 2021-08-03 | $15.61 | $18.72 | 26,800 | — | — |
| 2021-08-02 | $15.82 | $18.97 | 39,600 | — | — |
| 2021-07-30 | $15.63 | $18.73 | 42,000 | — | — |
| 2021-07-29 | $15.69 | $18.81 | 92,000 | — | — |
| 2021-07-28 | $15.65 | $18.76 | 32,400 | — | — |
| 2021-07-27 | $15.68 | $18.79 | 148,800 | — | — |
| 2021-07-26 | $14.56 | $17.45 | 35,200 | — | — |
| 2021-07-23 | $15.02 | $18.01 | 26,800 | — | — |
| 2021-07-22 | $15.23 | $18.25 | 25,200 | — | — |
| 2021-07-21 | $15.39 | $18.46 | 33,200 | — | — |
| 2021-07-20 | $14.79 | $17.73 | 68,800 | — | — |
| 2021-07-19 | $14.97 | $17.95 | 55,600 | — | — |
| 2021-07-16 | $14.51 | $17.39 | 74,000 | — | — |
| 2021-07-15 | $14.33 | $17.18 | 64,000 | — | — |
| 2021-07-14 | $13.75 | $16.48 | 21,600 | — | — |
| 2021-07-13 | $13.96 | $16.74 | 28,000 | — | — |
| 2021-07-12 | $14.70 | $17.63 | 90,000 | — | — |
| 2021-07-09 | $13.59 | $16.29 | 44,800 | — | — |
| 2021-07-08 | $13.29 | $15.93 | 25,200 | — | — |
| 2021-07-07 | $13.38 | $16.04 | 26,000 | — | — |
| 2021-07-06 | $13.46 | $16.13 | 118,800 | — | — |
| 2021-07-02 | $13.09 | $15.69 | 9,200 | — | — |
| 2021-07-01 | $13.26 | $15.90 | 19,200 | — | — |
| 2021-06-30 | $13.19 | $15.81 | 27,200 | — | — |
| 2021-06-29 | $13.24 | $15.87 | 28,000 | — | — |
| 2021-06-28 | $13.19 | $15.81 | 49,200 | — | — |
| 2021-06-25 | $13.01 | $15.60 | 113,600 | — | — |
| 2021-06-24 | $13.74 | $16.47 | 8,800 | — | — |
| 2021-06-23 | $13.50 | $16.18 | 70,000 | — | — |
| 2021-06-22 | $13.27 | $15.90 | 34,000 | — | — |
| 2021-06-21 | $13.19 | $15.81 | 82,800 | — | — |
| 2021-06-18 | $13.23 | $15.86 | 164,800 | — | — |
| 2021-06-17 | $14.63 | $17.54 | 12,800 | — | — |
| 2021-06-16 | $15.03 | $18.01 | 27,600 | — | — |
| 2021-06-15 | $15.43 | $18.50 | 45,600 | — | — |
| 2021-06-14 | $14.75 | $17.69 | 30,800 | — | — |
| 2021-06-11 | $14.66 | $17.58 | 9,200 | — | — |
| 2021-06-10 | $14.48 | $17.36 | 44,400 | — | — |
| 2021-06-09 | $14.15 | $16.97 | 16,400 | — | — |
| 2021-06-08 | $14.40 | $17.27 | 18,000 | — | — |
| 2021-06-07 | $14.56 | $17.45 | 21,200 | — | — |
| 2021-06-04 | $14.29 | $17.13 | 12,800 | — | — |
| 2021-06-03 | $14.48 | $17.36 | 10,800 | — | — |
| 2021-06-02 | $14.43 | $17.30 | 38,400 | — | — |
| 2021-06-01 | $14.53 | $17.42 | 33,600 | — | — |
| 2021-05-28 | $14.51 | $17.40 | 14,800 | — | — |
| 2021-05-27 | $14.44 | $17.31 | 25,200 | — | — |
| 2021-05-26 | $14.28 | $17.12 | 42,400 | — | — |
| 2021-05-25 | $14.33 | $17.18 | 13,600 | — | — |
| 2021-05-24 | $14.63 | $17.54 | 22,400 | — | — |
| 2021-05-21 | $14.38 | $17.24 | 38,800 | — | — |
| 2021-05-20 | $14.32 | $17.17 | 24,400 | — | — |
| 2021-05-19 | $14.17 | $16.99 | 38,000 | — | — |
| 2021-05-18 | $14.25 | $17.09 | 53,200 | — | — |
| 2021-05-17 | $14.35 | $17.20 | 17,600 | — | — |
| 2021-05-14 | $14.32 | $17.17 | 15,600 | — | — |
| 2021-05-13 | $14.14 | $16.95 | 36,400 | — | — |
| 2021-05-12 | $14.23 | $17.06 | 45,600 | — | — |
| 2021-05-11 | $14.53 | $17.42 | 10,800 | — | — |
| 2021-05-10 | $14.42 | $17.28 | 34,800 | — | — |
| 2021-05-07 | $14.64 | $17.55 | 10,800 | — | — |
| 2021-05-06 | $14.31 | $17.16 | 19,600 | — | — |
| 2021-05-05 | $14.53 | $17.42 | 34,800 | — | — |
| 2021-05-04 | $14.40 | $17.27 | 19,200 | — | — |
| 2021-05-03 | $14.31 | $17.16 | 16,000 | — | — |
| 2021-04-30 | $14.48 | $17.36 | 12,400 | — | — |
| 2021-04-29 | $14.70 | $17.62 | 7,600 | — | — |
| 2021-04-28 | $14.48 | $17.36 | 8,800 | — | — |
| 2021-04-27 | $14.38 | $17.24 | 16,400 | — | — |
| 2021-04-26 | $14.53 | $17.42 | 32,800 | — | — |
| 2021-04-23 | $14.87 | $17.82 | 42,800 | — | — |
| 2021-04-22 | $15.54 | $18.63 | 49,600 | — | — |
| 2021-04-21 | $14.91 | $17.87 | 23,600 | — | — |
| 2021-04-20 | $14.48 | $17.36 | 30,400 | — | — |
| 2021-04-19 | $15.09 | $18.09 | 25,200 | — | — |
| 2021-04-16 | $15.21 | $18.23 | 17,600 | — | — |
| 2021-04-15 | $15.49 | $18.57 | 39,200 | — | — |
| 2021-04-14 | $15.40 | $18.47 | 52,800 | — | — |
| 2021-04-13 | $14.88 | $17.84 | 9,200 | — | — |
| 2021-04-12 | $15.35 | $18.40 | 24,400 | — | — |
| 2021-04-09 | $15.18 | $18.20 | 45,600 | — | — |
| 2021-04-08 | $14.76 | $17.70 | 23,600 | — | — |
| 2021-04-07 | $15.01 | $18.00 | 25,200 | — | — |
| 2021-04-06 | $15.69 | $18.82 | 54,400 | — | — |
| 2021-04-05 | $16.05 | $19.24 | 46,400 | — | — |
| 2021-04-01 | $15.83 | $18.97 | 36,000 | — | — |
| 2021-03-31 | $15.43 | $18.49 | 22,400 | — | — |
| 2021-03-30 | $15.32 | $18.37 | 32,000 | — | — |
| 2021-03-29 | $15.08 | $18.08 | 49,200 | — | — |
| 2021-03-26 | $15.00 | $17.98 | 21,200 | — | — |
| 2021-03-25 | $14.95 | $17.92 | 39,600 | — | — |
| 2021-03-24 | $14.50 | $17.38 | 14,000 | — | — |
| 2021-03-23 | $15.12 | $18.13 | 36,400 | — | — |
| 2021-03-22 | $15.53 | $18.62 | 24,000 | — | — |
| 2021-03-19 | $15.12 | $18.13 | 108,800 | — | — |
| 2021-03-18 | $15.56 | $18.66 | 37,600 | — | — |
| 2021-03-17 | $15.72 | $18.85 | 16,800 | — | — |
| 2021-03-16 | $15.97 | $19.15 | 42,400 | — | — |
| 2021-03-15 | $16.14 | $19.35 | 40,400 | — | — |
| 2021-03-12 | $15.84 | $18.99 | 28,000 | — | — |
| 2021-03-11 | $15.60 | $18.70 | 23,600 | — | — |
| 2021-03-10 | $15.57 | $18.67 | 45,600 | — | — |
| 2021-03-09 | $15.53 | $18.62 | 48,800 | — | — |
| 2021-03-08 | $15.50 | $18.58 | 48,000 | — | — |
| 2021-03-05 | $14.97 | $17.95 | 15,200 | — | — |
| 2021-03-04 | $14.37 | $17.22 | 26,000 | — | — |
| 2021-03-03 | $14.99 | $17.97 | 31,200 | — | — |
| 2021-03-02 | $14.98 | $17.96 | 18,800 | — | — |
| 2021-03-01 | $15.22 | $18.25 | 27,600 | — | — |
| 2021-02-26 | $14.50 | $17.38 | 8,400 | — | — |
| 2021-02-25 | $14.58 | $17.48 | 27,200 | — | — |
| 2021-02-24 | $14.76 | $17.70 | 22,000 | — | — |
| 2021-02-23 | $14.60 | $17.51 | 29,200 | — | — |
| 2021-02-22 | $14.69 | $17.61 | 27,200 | — | — |
| 2021-02-19 | $14.83 | $17.78 | 34,800 | — | — |
| 2021-02-18 | $14.40 | $17.27 | 31,600 | — | — |
| 2021-02-17 | $14.63 | $17.54 | 46,800 | — | — |
| 2021-02-16 | $14.80 | $17.75 | 35,200 | — | — |
| 2021-02-12 | $15.05 | $18.04 | 47,200 | — | — |
| 2021-02-11 | $14.93 | $17.89 | 40,800 | — | — |
| 2021-02-10 | $14.38 | $17.24 | 48,400 | — | — |
| 2021-02-09 | $14.68 | $17.60 | 57,600 | — | — |
| 2021-02-08 | $14.50 | $17.39 | 14,800 | — | — |
| 2021-02-05 | $13.94 | $16.71 | 34,800 | — | — |
| 2021-02-04 | $13.91 | $16.68 | 22,800 | — | — |
| 2021-02-03 | $13.93 | $16.70 | 43,600 | — | — |
| 2021-02-02 | $12.96 | $15.54 | 52,800 | — | — |
| 2021-02-01 | $13.01 | $15.60 | 71,200 | — | — |
| 2021-01-29 | $12.91 | $15.48 | 39,600 | — | — |
| 2021-01-28 | $13.13 | $15.74 | 75,200 | — | — |
| 2021-01-27 | $13.03 | $15.62 | 64,400 | — | — |
| 2021-01-26 | $13.78 | $16.52 | 40,800 | — | — |
| 2021-01-25 | $14.03 | $16.82 | 53,600 | — | — |
| 2021-01-22 | $14.15 | $16.96 | 76,800 | — | — |
| 2021-01-21 | $14.49 | $17.38 | 78,400 | — | — |
| 2021-01-20 | $15.45 | $18.52 | 188,400 | — | — |
| 2021-01-19 | $14.69 | $17.61 | 44,000 | — | — |
| 2021-01-15 | $14.26 | $17.09 | 38,000 | — | — |
| 2021-01-14 | $14.75 | $17.68 | 83,600 | — | — |
| 2021-01-13 | $13.19 | $15.81 | 47,200 | — | — |
| 2021-01-12 | $12.59 | $15.09 | 78,400 | — | — |
| 2021-01-11 | $11.95 | $14.32 | 115,600 | — | — |
| 2021-01-08 | $12.63 | $15.14 | 24,000 | — | — |
| 2021-01-07 | $12.19 | $14.61 | 24,400 | — | — |
| 2021-01-06 | $11.94 | $14.31 | 32,800 | — | — |
| 2021-01-05 | $11.46 | $13.74 | 17,600 | — | — |
| 2021-01-04 | $11.66 | $13.98 | 15,200 | — | — |