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
- 1986-08-07 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 | $23.21 | $23.21 | 2,500 | — | — |
| 2021-12-30 | $23.98 | $23.98 | 4,400 | — | — |
| 2021-12-29 | $23.99 | $23.99 | 2,700 | — | — |
| 2021-12-28 | $23.64 | $23.64 | 4,700 | — | — |
| 2021-12-27 | $24.00 | $24.00 | 7,500 | — | — |
| 2021-12-23 | $23.60 | $23.60 | 2,900 | — | — |
| 2021-12-22 | $22.68 | $22.68 | 4,500 | — | — |
| 2021-12-21 | $23.00 | $23.00 | 5,500 | — | — |
| 2021-12-20 | $23.22 | $23.22 | 8,400 | — | — |
| 2021-12-17 | $22.91 | $22.91 | 12,400 | — | — |
| 2021-12-16 | $24.00 | $24.00 | 10,700 | — | — |
| 2021-12-15 | $23.62 | $23.62 | 11,700 | — | — |
| 2021-12-14 | $23.08 | $23.08 | 8,200 | — | — |
| 2021-12-13 | $23.50 | $23.50 | 2,500 | — | — |
| 2021-12-10 | $23.48 | $23.48 | 3,000 | — | — |
| 2021-12-09 | $23.89 | $23.89 | 3,300 | — | — |
| 2021-12-08 | $24.05 | $24.05 | 23,200 | — | — |
| 2021-12-07 | $24.54 | $24.54 | 6,800 | — | — |
| 2021-12-06 | $23.19 | $23.19 | 12,800 | — | — |
| 2021-12-03 | $22.22 | $22.22 | 28,300 | — | — |
| 2021-12-02 | $22.87 | $22.87 | 42,700 | — | — |
| 2021-12-01 | $22.25 | $22.25 | 20,300 | — | — |
| 2021-11-30 | $22.55 | $22.55 | 23,300 | — | — |
| 2021-11-29 | $23.81 | $23.81 | 19,800 | — | — |
| 2021-11-26 | $22.48 | $22.48 | 9,600 | — | — |
| 2021-11-24 | $22.79 | $22.79 | 10,200 | — | — |
| 2021-11-23 | $22.79 | $22.79 | 23,300 | — | — |
| 2021-11-22 | $20.50 | $20.50 | 20,300 | — | — |
| 2021-11-19 | $20.44 | $20.44 | 23,700 | — | — |
| 2021-11-18 | $20.53 | $20.53 | 10,800 | — | — |
| 2021-11-17 | $21.00 | $21.00 | 8,600 | — | — |
| 2021-11-16 | $21.11 | $21.11 | 77,200 | — | — |
| 2021-11-15 | $23.17 | $23.17 | 16,400 | — | — |
| 2021-11-12 | $23.26 | $23.26 | 17,700 | — | — |
| 2021-11-11 | $24.73 | $24.73 | 3,300 | — | — |
| 2021-11-10 | $25.00 | $25.00 | 900 | — | — |
| 2021-11-09 | $25.24 | $25.24 | 1,100 | — | — |
| 2021-11-08 | $25.26 | $25.26 | 2,200 | — | — |
| 2021-11-05 | $24.99 | $24.99 | 8,100 | — | — |
| 2021-11-04 | $24.69 | $24.69 | 3,200 | — | — |
| 2021-11-03 | $25.12 | $25.12 | 8,500 | — | — |
| 2021-11-02 | $24.98 | $24.98 | 4,600 | — | — |
| 2021-11-01 | $25.00 | $25.00 | 2,900 | — | — |
| 2021-10-29 | $24.27 | $24.27 | 2,400 | — | — |
| 2021-10-28 | $25.38 | $25.38 | 1,800 | — | — |
| 2021-10-27 | $24.24 | $24.24 | 4,000 | — | — |
| 2021-10-26 | $24.69 | $24.69 | 3,700 | — | — |
| 2021-10-25 | $25.05 | $25.05 | 4,900 | — | — |
| 2021-10-22 | $25.43 | $25.43 | 8,100 | — | — |
| 2021-10-21 | $25.25 | $25.25 | 900 | — | — |
| 2021-10-20 | $25.10 | $25.10 | 1,900 | — | — |
| 2021-10-19 | $25.15 | $25.15 | 5,400 | — | — |
| 2021-10-18 | $25.90 | $25.90 | 1,000 | — | — |
| 2021-10-15 | $25.71 | $25.71 | 2,600 | — | — |
| 2021-10-14 | $25.70 | $25.70 | 5,500 | — | — |
| 2021-10-13 | $25.10 | $25.10 | 1,500 | — | — |
| 2021-10-12 | $24.91 | $24.91 | 1,400 | — | — |
| 2021-10-11 | $25.10 | $25.10 | 1,700 | — | — |
| 2021-10-08 | $24.85 | $24.85 | 5,600 | — | — |
| 2021-10-07 | $24.81 | $24.81 | 2,700 | — | — |
| 2021-10-06 | $25.32 | $25.32 | 4,700 | — | — |
| 2021-10-05 | $25.80 | $25.80 | 14,600 | — | — |
| 2021-10-04 | $24.67 | $24.67 | 28,300 | — | — |
| 2021-10-01 | $25.73 | $25.73 | 2,700 | — | — |
| 2021-09-30 | $25.67 | $25.67 | 2,000 | — | — |
| 2021-09-29 | $25.56 | $25.56 | 9,000 | — | — |
| 2021-09-28 | $26.73 | $26.73 | 6,200 | — | — |
| 2021-09-27 | $26.09 | $26.09 | 2,700 | — | — |
| 2021-09-24 | $26.00 | $26.00 | 1,700 | — | — |
| 2021-09-23 | $26.60 | $26.60 | 5,500 | — | — |
| 2021-09-22 | $27.14 | $27.14 | 4,400 | — | — |
| 2021-09-21 | $26.56 | $26.56 | 7,200 | — | — |
| 2021-09-20 | $26.07 | $26.07 | 2,800 | — | — |
| 2021-09-17 | $26.40 | $26.40 | 84,500 | — | — |
| 2021-09-16 | $25.56 | $25.56 | 34,400 | — | — |
| 2021-09-15 | $25.89 | $25.89 | 27,900 | — | — |
| 2021-09-14 | $24.64 | $24.64 | 14,400 | — | — |
| 2021-09-13 | $25.00 | $25.00 | 27,100 | — | — |
| 2021-09-10 | $24.26 | $24.26 | 20,100 | — | — |
| 2021-09-09 | $23.78 | $23.78 | 15,700 | — | — |
| 2021-09-08 | $24.69 | $24.69 | 13,400 | — | — |
| 2021-09-07 | $25.27 | $25.27 | 11,800 | — | — |
| 2021-09-03 | $26.00 | $26.00 | 9,700 | — | — |
| 2021-09-02 | $25.16 | $25.16 | 27,800 | — | — |
| 2021-09-01 | $25.51 | $25.51 | 16,700 | — | — |
| 2021-08-31 | $25.20 | $25.20 | 29,300 | — | — |
| 2021-08-30 | $25.70 | $25.70 | 18,200 | — | — |
| 2021-08-27 | $26.34 | $26.34 | 98,200 | — | — |
| 2021-08-26 | $30.65 | $30.65 | 19,000 | — | — |
| 2021-08-25 | $31.51 | $31.51 | 7,200 | — | — |
| 2021-08-24 | $31.30 | $31.30 | 8,700 | — | — |
| 2021-08-23 | $30.75 | $30.75 | 15,300 | — | — |
| 2021-08-20 | $31.00 | $31.00 | 21,300 | — | — |
| 2021-08-19 | $29.85 | $29.85 | 34,100 | — | — |
| 2021-08-18 | $30.81 | $30.81 | 8,900 | — | — |
| 2021-08-17 | $30.19 | $30.19 | 6,800 | — | — |
| 2021-08-16 | $30.37 | $30.37 | 9,000 | — | — |
| 2021-08-13 | $30.00 | $30.00 | 5,400 | — | — |
| 2021-08-12 | $30.45 | $30.45 | 10,800 | — | — |
| 2021-08-11 | $30.36 | $30.36 | 4,800 | — | — |
| 2021-08-10 | $30.50 | $30.50 | 11,600 | — | — |
| 2021-08-09 | $30.70 | $30.70 | 15,000 | — | — |
| 2021-08-06 | $30.20 | $30.20 | 20,800 | — | — |
| 2021-08-05 | $29.69 | $29.69 | 2,100 | — | — |
| 2021-08-04 | $30.25 | $30.25 | 800 | — | — |
| 2021-08-03 | $30.25 | $30.25 | 2,200 | — | — |
| 2021-08-02 | $29.79 | $29.79 | 4,900 | — | — |
| 2021-07-30 | $30.68 | $30.68 | 10,000 | — | — |
| 2021-07-29 | $30.79 | $30.79 | 6,000 | — | — |
| 2021-07-28 | $30.15 | $30.15 | 8,000 | — | — |
| 2021-07-27 | $29.45 | $29.45 | 42,700 | — | — |
| 2021-07-26 | $29.62 | $29.62 | 19,700 | — | — |
| 2021-07-23 | $29.36 | $29.36 | 38,100 | — | — |
| 2021-07-22 | $29.85 | $29.85 | 35,300 | — | — |
| 2021-07-21 | $29.38 | $29.38 | 29,600 | — | — |
| 2021-07-20 | $29.01 | $29.01 | 14,100 | — | — |
| 2021-07-19 | $28.10 | $28.10 | 15,900 | — | — |
| 2021-07-16 | $29.15 | $29.15 | 46,300 | — | — |
| 2021-07-15 | $28.82 | $28.82 | 60,700 | — | — |
| 2021-07-14 | $28.80 | $28.80 | 13,400 | — | — |
| 2021-07-13 | $29.34 | $29.34 | 8,700 | — | — |
| 2021-07-12 | $30.08 | $30.08 | 6,200 | — | — |
| 2021-07-09 | $30.31 | $30.31 | 7,600 | — | — |
| 2021-07-08 | $30.03 | $30.03 | 2,800 | — | — |
| 2021-07-07 | $30.77 | $30.77 | 5,900 | — | — |
| 2021-07-06 | $30.15 | $30.15 | 8,900 | — | — |
| 2021-07-02 | $31.10 | $31.10 | 9,100 | — | — |
| 2021-07-01 | $31.30 | $31.30 | 30,100 | — | — |
| 2021-06-30 | $30.56 | $30.56 | 12,400 | — | — |
| 2021-06-29 | $30.55 | $30.55 | 9,200 | — | — |
| 2021-06-28 | $30.11 | $30.11 | 22,100 | — | — |
| 2021-06-25 | $30.00 | $30.00 | 50,900 | — | — |
| 2021-06-24 | $29.31 | $29.31 | 10,500 | — | — |
| 2021-06-23 | $29.35 | $29.35 | 4,900 | — | — |
| 2021-06-22 | $29.31 | $29.31 | 9,500 | — | — |
| 2021-06-21 | $29.08 | $29.08 | 10,000 | — | — |
| 2021-06-18 | $28.98 | $28.98 | 52,600 | — | — |
| 2021-06-17 | $31.00 | $31.00 | 23,500 | — | — |
| 2021-06-16 | $32.69 | $32.69 | 13,700 | — | — |
| 2021-06-15 | $33.33 | $33.33 | 23,700 | — | — |
| 2021-06-14 | $32.29 | $32.29 | 16,800 | — | — |
| 2021-06-11 | $32.24 | $32.24 | 5,200 | — | — |
| 2021-06-10 | $33.00 | $33.00 | 7,000 | — | — |
| 2021-06-09 | $33.26 | $33.26 | 2,600 | — | — |
| 2021-06-08 | $33.15 | $33.15 | 6,200 | — | — |
| 2021-06-07 | $33.40 | $33.40 | 10,000 | — | — |
| 2021-06-04 | $33.64 | $33.64 | 5,900 | — | — |
| 2021-06-03 | $33.60 | $33.60 | 5,400 | — | — |
| 2021-06-02 | $33.97 | $33.97 | 8,600 | — | — |
| 2021-06-01 | $33.64 | $33.64 | 2,800 | — | — |
| 2021-05-28 | $34.18 | $34.18 | 9,900 | — | — |
| 2021-05-27 | $34.10 | $34.10 | 19,400 | — | — |
| 2021-05-26 | $34.31 | $34.31 | 15,500 | — | — |
| 2021-05-25 | $33.75 | $33.75 | 14,600 | — | — |
| 2021-05-24 | $34.89 | $34.89 | 13,500 | — | — |
| 2021-05-21 | $35.80 | $35.80 | 5,500 | — | — |
| 2021-05-20 | $35.67 | $35.67 | 28,500 | — | — |
| 2021-05-19 | $35.13 | $35.13 | 5,900 | — | — |
| 2021-05-18 | $35.39 | $35.39 | 7,000 | — | — |
| 2021-05-17 | $35.46 | $35.46 | 14,700 | — | — |
| 2021-05-14 | $35.00 | $35.00 | 26,900 | — | — |
| 2021-05-13 | $33.20 | $33.20 | 41,100 | — | — |
| 2021-05-12 | $32.80 | $32.80 | 19,200 | — | — |
| 2021-05-11 | $33.56 | $33.56 | 16,800 | — | — |
| 2021-05-10 | $34.75 | $34.75 | 68,300 | — | — |
| 2021-05-07 | $34.37 | $34.37 | 115,300 | — | — |
| 2021-05-06 | $29.30 | $29.30 | 11,600 | — | — |
| 2021-05-05 | $29.30 | $29.30 | 15,500 | — | — |
| 2021-05-04 | $29.00 | $29.00 | 18,900 | — | — |
| 2021-05-03 | $28.54 | $28.54 | 15,700 | — | — |
| 2021-04-30 | $28.52 | $28.52 | 11,900 | — | — |
| 2021-04-29 | $28.09 | $28.09 | 7,200 | — | — |
| 2021-04-28 | $29.04 | $29.04 | 18,000 | — | — |
| 2021-04-27 | $29.21 | $29.21 | 63,900 | — | — |
| 2021-04-26 | $26.63 | $26.63 | 5,900 | — | — |
| 2021-04-23 | $26.88 | $26.88 | 16,300 | — | — |
| 2021-04-22 | $26.28 | $26.28 | 9,400 | — | — |
| 2021-04-21 | $25.93 | $25.93 | 17,300 | — | — |
| 2021-04-20 | $25.98 | $25.98 | 8,600 | — | — |
| 2021-04-19 | $26.21 | $26.21 | 6,200 | — | — |
| 2021-04-16 | $26.03 | $26.03 | 4,700 | — | — |
| 2021-04-15 | $26.04 | $26.04 | 11,500 | — | — |
| 2021-04-14 | $26.57 | $26.57 | 10,900 | — | — |
| 2021-04-13 | $25.76 | $25.76 | 10,200 | — | — |
| 2021-04-12 | $25.80 | $25.80 | 9,700 | — | — |
| 2021-04-09 | $26.89 | $26.89 | 10,600 | — | — |
| 2021-04-08 | $26.77 | $26.77 | 5,300 | — | — |
| 2021-04-07 | $27.00 | $27.00 | 19,200 | — | — |
| 2021-04-06 | $27.12 | $27.12 | 17,000 | — | — |
| 2021-04-05 | $27.55 | $27.55 | 28,100 | — | — |
| 2021-04-01 | $27.09 | $27.09 | 20,800 | — | — |
| 2021-03-31 | $26.95 | $26.95 | 19,400 | — | — |
| 2021-03-30 | $26.27 | $26.27 | 12,900 | — | — |
| 2021-03-29 | $25.81 | $25.81 | 30,700 | — | — |
| 2021-03-26 | $26.90 | $26.90 | 21,700 | — | — |
| 2021-03-25 | $27.00 | $27.00 | 75,800 | — | — |
| 2021-03-24 | $26.97 | $26.97 | 128,200 | — | — |
| 2021-03-23 | $22.97 | $22.97 | 13,000 | — | — |
| 2021-03-22 | $23.49 | $23.49 | 18,800 | — | — |
| 2021-03-19 | $24.99 | $24.99 | 37,500 | — | — |
| 2021-03-18 | $22.93 | $22.93 | 9,400 | — | — |
| 2021-03-17 | $23.25 | $23.25 | 8,100 | — | — |
| 2021-03-16 | $23.77 | $23.77 | 9,300 | — | — |
| 2021-03-15 | $23.53 | $23.53 | 19,100 | — | — |
| 2021-03-12 | $23.60 | $23.60 | 28,300 | — | — |
| 2021-03-11 | $23.33 | $23.33 | 23,600 | — | — |
| 2021-03-10 | $22.66 | $22.66 | 18,900 | — | — |
| 2021-03-09 | $22.81 | $22.81 | 45,400 | — | — |
| 2021-03-08 | $21.97 | $21.97 | 84,100 | — | — |
| 2021-03-05 | $22.77 | $22.77 | 39,400 | — | — |
| 2021-03-04 | $22.25 | $22.25 | 53,000 | — | — |
| 2021-03-03 | $24.26 | $24.26 | 25,800 | — | — |
| 2021-03-02 | $25.76 | $25.76 | 17,300 | — | — |
| 2021-03-01 | $25.53 | $25.53 | 23,900 | — | — |
| 2021-02-26 | $24.65 | $24.65 | 40,000 | — | — |
| 2021-02-25 | $26.45 | $26.45 | 46,700 | — | — |
| 2021-02-24 | $25.41 | $25.41 | 23,700 | — | — |
| 2021-02-23 | $24.95 | $24.95 | 49,000 | — | — |
| 2021-02-22 | $25.99 | $25.99 | 22,700 | — | — |
| 2021-02-19 | $26.43 | $26.43 | 21,700 | — | — |
| 2021-02-18 | $26.89 | $26.89 | 51,800 | — | — |
| 2021-02-17 | $26.14 | $26.14 | 27,900 | — | — |
| 2021-02-16 | $25.66 | $25.66 | 41,700 | — | — |
| 2021-02-12 | $26.73 | $26.73 | 37,400 | — | — |
| 2021-02-11 | $25.83 | $25.83 | 29,900 | — | — |
| 2021-02-10 | $26.93 | $26.93 | 60,600 | — | — |
| 2021-02-09 | $26.42 | $26.42 | 42,700 | — | — |
| 2021-02-08 | $26.56 | $26.56 | 91,500 | — | — |
| 2021-02-05 | $26.71 | $26.71 | 173,200 | — | — |
| 2021-02-04 | $33.30 | $33.30 | 9,600 | — | — |
| 2021-02-03 | $33.22 | $33.22 | 17,100 | — | — |
| 2021-02-02 | $32.16 | $32.16 | 5,400 | — | — |
| 2021-02-01 | $32.46 | $32.46 | 9,300 | — | — |
| 2021-01-29 | $30.96 | $30.96 | 14,300 | — | — |
| 2021-01-28 | $31.90 | $31.90 | 10,800 | — | — |
| 2021-01-27 | $32.37 | $32.37 | 19,000 | — | — |
| 2021-01-26 | $33.66 | $33.66 | 28,300 | — | — |
| 2021-01-25 | $31.91 | $31.91 | 24,700 | — | — |
| 2021-01-22 | $32.40 | $32.40 | 19,100 | — | — |
| 2021-01-21 | $31.75 | $31.75 | 21,200 | — | — |
| 2021-01-20 | $31.03 | $31.03 | 73,700 | — | — |
| 2021-01-19 | $30.03 | $30.03 | 22,400 | — | — |
| 2021-01-15 | $28.70 | $28.70 | 23,500 | — | — |
| 2021-01-14 | $29.05 | $29.05 | 18,900 | — | — |
| 2021-01-13 | $29.40 | $29.40 | 41,700 | — | — |
| 2021-01-12 | $28.74 | $28.74 | 17,500 | — | — |
| 2021-01-11 | $28.90 | $28.90 | 18,400 | — | — |
| 2021-01-08 | $29.49 | $29.49 | 36,500 | — | — |
| 2021-01-07 | $28.72 | $28.72 | 43,400 | — | — |
| 2021-01-06 | $29.45 | $29.45 | 33,100 | — | — |
| 2021-01-05 | $30.98 | $30.98 | 20,800 | — | — |
| 2021-01-04 | $29.25 | $29.25 | 39,400 | — | — |