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
- 1985-10-16 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 | $27.59 | $68.76 | 3,700 | — | — |
| 2021-12-30 | $27.59 | $68.76 | 600 | — | — |
| 2021-12-29 | $27.25 | $67.91 | 28,700 | — | — |
| 2021-12-28 | $27.25 | $67.91 | 15,400 | — | — |
| 2021-12-27 | $27.25 | $67.91 | 2,600 | — | — |
| 2021-12-23 | $27.54 | $68.63 | 1,500 | — | — |
| 2021-12-22 | $27.44 | $68.39 | 1,500 | — | — |
| 2021-12-21 | $27.52 | $68.59 | 3,000 | — | — |
| 2021-12-20 | $27.83 | $69.36 | 4,200 | — | — |
| 2021-12-17 | $27.97 | $69.71 | 14,600 | — | — |
| 2021-12-16 | $27.67 | $68.96 | 3,400 | — | — |
| 2021-12-15 | $27.67 | $68.96 | 3,800 | — | — |
| 2021-12-14 | $27.66 | $68.93 | 6,200 | — | — |
| 2021-12-13 | $27.65 | $68.91 | 6,700 | — | — |
| 2021-12-10 | $27.90 | $69.53 | 2,600 | — | — |
| 2021-12-09 | $27.25 | $67.91 | 2,000 | — | — |
| 2021-12-08 | $27.68 | $68.98 | 15,900 | — | — |
| 2021-12-07 | $27.92 | $69.58 | 8,200 | — | — |
| 2021-12-06 | $28.26 | $70.43 | 8,600 | — | — |
| 2021-12-03 | $28.13 | $70.11 | 3,600 | — | — |
| 2021-12-02 | $28.13 | $70.11 | 3,600 | — | — |
| 2021-12-01 | $28.30 | $70.11 | 8,700 | — | — |
| 2021-11-30 | $28.65 | $70.97 | 3,700 | — | — |
| 2021-11-29 | $28.75 | $71.22 | 300 | — | — |
| 2021-11-26 | $28.50 | $70.60 | 1,400 | — | — |
| 2021-11-24 | $28.71 | $71.12 | 900 | — | — |
| 2021-11-23 | $28.73 | $71.17 | 400 | — | — |
| 2021-11-22 | $28.74 | $71.20 | 2,300 | — | — |
| 2021-11-19 | $28.78 | $71.29 | 700 | — | — |
| 2021-11-18 | $29.05 | $71.96 | 4,300 | — | — |
| 2021-11-17 | $29.28 | $72.53 | 800 | — | — |
| 2021-11-16 | $29.30 | $72.58 | 3,900 | — | — |
| 2021-11-15 | $29.12 | $72.14 | 800 | — | — |
| 2021-11-12 | $28.88 | $71.54 | 1,800 | — | — |
| 2021-11-11 | $29.00 | $71.84 | 4,600 | — | — |
| 2021-11-10 | $28.75 | $71.22 | 2,900 | — | — |
| 2021-11-09 | $28.73 | $71.17 | 600 | — | — |
| 2021-11-08 | $28.74 | $71.20 | 0 | — | — |
| 2021-11-05 | $28.74 | $71.20 | 5,500 | — | — |
| 2021-11-04 | $28.30 | $70.11 | 1,800 | — | — |
| 2021-11-03 | $28.37 | $70.28 | 1,400 | — | — |
| 2021-11-02 | $28.20 | $69.86 | 1,500 | — | — |
| 2021-11-01 | $28.30 | $70.11 | 1,400 | — | — |
| 2021-10-29 | $28.10 | $69.61 | 4,300 | — | — |
| 2021-10-28 | $28.36 | $70.25 | 2,500 | — | — |
| 2021-10-27 | $28.29 | $70.08 | 900 | — | — |
| 2021-10-26 | $28.29 | $70.08 | 2,700 | — | — |
| 2021-10-25 | $28.18 | $69.81 | 2,900 | — | — |
| 2021-10-22 | $28.31 | $70.13 | 0 | — | — |
| 2021-10-21 | $28.31 | $70.13 | 1,800 | — | — |
| 2021-10-20 | $28.25 | $69.98 | 0 | — | — |
| 2021-10-19 | $28.25 | $69.98 | 1,400 | — | — |
| 2021-10-18 | $28.21 | $69.88 | 900 | — | — |
| 2021-10-15 | $28.26 | $70.01 | 400 | — | — |
| 2021-10-14 | $28.59 | $70.82 | 500 | — | — |
| 2021-10-13 | $28.39 | $70.33 | 700 | — | — |
| 2021-10-12 | $28.25 | $69.98 | 300 | — | — |
| 2021-10-11 | $28.27 | $70.03 | 0 | — | — |
| 2021-10-08 | $28.27 | $70.03 | 300 | — | — |
| 2021-10-07 | $28.44 | $70.45 | 400 | — | — |
| 2021-10-06 | $28.20 | $69.86 | 1,400 | — | — |
| 2021-10-05 | $28.21 | $69.88 | 400 | — | — |
| 2021-10-04 | $28.18 | $69.81 | 400 | — | — |
| 2021-10-01 | $28.31 | $70.13 | 1,900 | — | — |
| 2021-09-30 | $28.39 | $70.33 | 1,200 | — | — |
| 2021-09-29 | $28.27 | $70.03 | 5,700 | — | — |
| 2021-09-28 | $28.39 | $70.33 | 4,600 | — | — |
| 2021-09-27 | $28.28 | $70.06 | 2,400 | — | — |
| 2021-09-24 | $27.98 | $69.31 | 500 | — | — |
| 2021-09-23 | $27.98 | $69.31 | 5,500 | — | — |
| 2021-09-22 | $27.88 | $69.06 | 1,900 | — | — |
| 2021-09-21 | $27.61 | $68.40 | 700 | — | — |
| 2021-09-20 | $27.83 | $68.94 | 11,700 | — | — |
| 2021-09-17 | $27.06 | $67.03 | 108,300 | — | — |
| 2021-09-16 | $28.09 | $69.59 | 5,700 | — | — |
| 2021-09-15 | $28.01 | $69.39 | 7,100 | — | — |
| 2021-09-14 | $28.00 | $69.36 | 6,000 | — | — |
| 2021-09-13 | $28.01 | $69.39 | 4,600 | — | — |
| 2021-09-10 | $28.00 | $69.36 | 9,900 | — | — |
| 2021-09-09 | $28.00 | $69.36 | 9,000 | — | — |
| 2021-09-08 | $28.00 | $69.36 | 24,700 | — | — |
| 2021-09-07 | $28.04 | $69.46 | 2,800 | — | — |
| 2021-09-03 | $28.01 | $69.39 | 2,900 | — | — |
| 2021-09-02 | $28.00 | $69.36 | 2,400 | — | — |
| 2021-09-01 | $28.01 | $68.97 | 2,700 | — | — |
| 2021-08-31 | $28.20 | $69.43 | 6,400 | — | — |
| 2021-08-30 | $28.20 | $69.43 | 12,400 | — | — |
| 2021-08-27 | $28.31 | $69.70 | 5,400 | — | — |
| 2021-08-26 | $28.37 | $69.85 | 4,900 | — | — |
| 2021-08-25 | $28.21 | $69.46 | 12,800 | — | — |
| 2021-08-24 | $28.21 | $69.46 | 8,900 | — | — |
| 2021-08-23 | $28.20 | $69.43 | 29,300 | — | — |
| 2021-08-20 | $28.19 | $69.41 | 15,800 | — | — |
| 2021-08-19 | $28.07 | $69.11 | 30,100 | — | — |
| 2021-08-18 | $28.05 | $69.06 | 8,500 | — | — |
| 2021-08-17 | $28.32 | $69.73 | 900 | — | — |
| 2021-08-16 | $28.46 | $70.07 | 4,500 | — | — |
| 2021-08-13 | $28.37 | $69.85 | 9,000 | — | — |
| 2021-08-12 | $28.75 | $70.79 | 1,900 | — | — |
| 2021-08-11 | $28.97 | $71.33 | 5,300 | — | — |
| 2021-08-10 | $28.59 | $70.39 | 2,600 | — | — |
| 2021-08-09 | $28.41 | $69.95 | 6,100 | — | — |
| 2021-08-06 | $28.36 | $69.83 | 5,000 | — | — |
| 2021-08-05 | $27.50 | $67.71 | 12,600 | — | — |
| 2021-08-04 | $27.50 | $67.71 | 2,900 | — | — |
| 2021-08-03 | $27.72 | $68.25 | 2,800 | — | — |
| 2021-08-02 | $27.96 | $68.84 | 3,500 | — | — |
| 2021-07-30 | $27.45 | $67.59 | 1,900 | — | — |
| 2021-07-29 | $27.61 | $67.98 | 5,000 | — | — |
| 2021-07-28 | $27.27 | $67.14 | 3,000 | — | — |
| 2021-07-27 | $27.25 | $67.09 | 4,000 | — | — |
| 2021-07-26 | $27.48 | $67.66 | 4,500 | — | — |
| 2021-07-23 | $26.64 | $65.59 | 2,000 | — | — |
| 2021-07-22 | $27.61 | $67.98 | 14,700 | — | — |
| 2021-07-21 | $27.30 | $67.22 | 7,200 | — | — |
| 2021-07-20 | $26.76 | $65.89 | 17,700 | — | — |
| 2021-07-19 | $26.81 | $66.01 | 20,600 | — | — |
| 2021-07-16 | $26.96 | $66.38 | 2,100 | — | — |
| 2021-07-15 | $26.92 | $66.28 | 6,400 | — | — |
| 2021-07-14 | $26.07 | $64.19 | 7,000 | — | — |
| 2021-07-13 | $25.86 | $63.67 | 17,400 | — | — |
| 2021-07-12 | $25.70 | $63.28 | 21,800 | — | — |
| 2021-07-09 | $25.62 | $63.08 | 2,800 | — | — |
| 2021-07-08 | $25.76 | $63.43 | 10,200 | — | — |
| 2021-07-07 | $26.00 | $64.02 | 13,600 | — | — |
| 2021-07-06 | $26.00 | $64.02 | 17,500 | — | — |
| 2021-07-02 | $26.00 | $64.02 | 9,100 | — | — |
| 2021-07-01 | $25.90 | $63.77 | 6,000 | — | — |
| 2021-06-30 | $25.80 | $63.52 | 10,700 | — | — |
| 2021-06-29 | $25.83 | $63.60 | 19,700 | — | — |
| 2021-06-28 | $26.05 | $64.14 | 25,900 | — | — |
| 2021-06-25 | $25.65 | $63.15 | 601,900 | — | — |
| 2021-06-24 | $25.02 | $61.60 | 26,600 | — | — |
| 2021-06-23 | $24.94 | $61.41 | 21,300 | — | — |
| 2021-06-22 | $24.75 | $60.94 | 17,100 | — | — |
| 2021-06-21 | $24.75 | $60.94 | 42,000 | — | — |
| 2021-06-18 | $24.73 | $60.89 | 28,900 | — | — |
| 2021-06-17 | $24.61 | $60.59 | 27,600 | — | — |
| 2021-06-16 | $25.00 | $61.55 | 15,100 | — | — |
| 2021-06-15 | $25.32 | $62.34 | 12,000 | — | — |
| 2021-06-14 | $25.25 | $62.17 | 16,500 | — | — |
| 2021-06-11 | $25.41 | $62.56 | 14,700 | — | — |
| 2021-06-10 | $25.55 | $62.91 | 10,200 | — | — |
| 2021-06-09 | $25.50 | $62.79 | 9,700 | — | — |
| 2021-06-08 | $25.51 | $62.81 | 23,400 | — | — |
| 2021-06-07 | $25.55 | $62.91 | 16,500 | — | — |
| 2021-06-04 | $25.48 | $62.74 | 10,100 | — | — |
| 2021-06-03 | $25.65 | $63.15 | 11,900 | — | — |
| 2021-06-02 | $25.70 | $63.28 | 22,200 | — | — |
| 2021-06-01 | $25.27 | $61.83 | 29,000 | — | — |
| 2021-05-28 | $24.89 | $60.90 | 17,000 | — | — |
| 2021-05-27 | $25.09 | $61.39 | 23,400 | — | — |
| 2021-05-26 | $24.81 | $60.70 | 13,400 | — | — |
| 2021-05-25 | $24.70 | $60.43 | 12,700 | — | — |
| 2021-05-24 | $24.67 | $60.36 | 21,200 | — | — |
| 2021-05-21 | $24.69 | $60.41 | 21,600 | — | — |
| 2021-05-20 | $24.89 | $60.90 | 24,800 | — | — |
| 2021-05-19 | $24.48 | $59.89 | 35,900 | — | — |
| 2021-05-18 | $25.33 | $61.97 | 57,800 | — | — |
| 2021-05-17 | $24.85 | $60.80 | 18,600 | — | — |
| 2021-05-14 | $23.89 | $58.45 | 43,100 | — | — |
| 2021-05-13 | $23.16 | $56.66 | 12,700 | — | — |
| 2021-05-12 | $23.07 | $56.44 | 10,800 | — | — |
| 2021-05-11 | $23.10 | $56.52 | 4,100 | — | — |
| 2021-05-10 | $23.40 | $57.25 | 12,700 | — | — |
| 2021-05-07 | $23.32 | $57.05 | 11,700 | — | — |
| 2021-05-06 | $23.16 | $56.66 | 7,300 | — | — |
| 2021-05-05 | $23.57 | $57.67 | 36,500 | — | — |
| 2021-05-04 | $23.50 | $57.49 | 33,800 | — | — |
| 2021-05-03 | $23.97 | $58.64 | 55,300 | — | — |
| 2021-04-30 | $23.37 | $57.18 | 13,400 | — | — |
| 2021-04-29 | $23.53 | $57.57 | 17,000 | — | — |
| 2021-04-28 | $23.57 | $57.67 | 14,100 | — | — |
| 2021-04-27 | $23.15 | $56.64 | 13,800 | — | — |
| 2021-04-26 | $23.16 | $56.66 | 13,700 | — | — |
| 2021-04-23 | $23.14 | $56.61 | 14,600 | — | — |
| 2021-04-22 | $22.92 | $56.08 | 8,800 | — | — |
| 2021-04-21 | $23.39 | $57.23 | 10,800 | — | — |
| 2021-04-20 | $23.75 | $58.11 | 7,900 | — | — |
| 2021-04-19 | $23.75 | $58.11 | 14,000 | — | — |
| 2021-04-16 | $23.75 | $58.11 | 5,700 | — | — |
| 2021-04-15 | $23.94 | $58.57 | 9,300 | — | — |
| 2021-04-14 | $23.75 | $58.11 | 10,000 | — | — |
| 2021-04-13 | $23.27 | $56.93 | 6,700 | — | — |
| 2021-04-12 | $23.35 | $57.13 | 10,600 | — | — |
| 2021-04-09 | $23.30 | $57.01 | 5,500 | — | — |
| 2021-04-08 | $23.28 | $56.96 | 9,200 | — | — |
| 2021-04-07 | $23.00 | $56.27 | 16,300 | — | — |
| 2021-04-06 | $23.70 | $57.98 | 14,700 | — | — |
| 2021-04-05 | $24.42 | $59.75 | 7,700 | — | — |
| 2021-04-01 | $23.76 | $58.13 | 5,100 | — | — |
| 2021-03-31 | $23.64 | $57.84 | 13,200 | — | — |
| 2021-03-30 | $24.22 | $59.26 | 5,900 | — | — |
| 2021-03-29 | $24.20 | $59.21 | 5,400 | — | — |
| 2021-03-26 | $24.35 | $59.57 | 4,000 | — | — |
| 2021-03-25 | $24.43 | $59.77 | 6,000 | — | — |
| 2021-03-24 | $24.05 | $58.84 | 7,200 | — | — |
| 2021-03-23 | $24.06 | $58.87 | 4,800 | — | — |
| 2021-03-22 | $24.52 | $59.99 | 9,100 | — | — |
| 2021-03-19 | $24.99 | $61.14 | 39,300 | — | — |
| 2021-03-18 | $25.43 | $62.22 | 9,100 | — | — |
| 2021-03-17 | $25.87 | $63.29 | 3,700 | — | — |
| 2021-03-16 | $26.48 | $64.79 | 4,600 | — | — |
| 2021-03-15 | $27.55 | $67.40 | 6,700 | — | — |
| 2021-03-12 | $28.44 | $69.58 | 7,000 | — | — |
| 2021-03-11 | $29.05 | $71.07 | 33,300 | — | — |
| 2021-03-10 | $29.09 | $71.17 | 13,200 | — | — |
| 2021-03-09 | $28.90 | $70.71 | 12,400 | — | — |
| 2021-03-08 | $28.47 | $69.65 | 17,200 | — | — |
| 2021-03-05 | $26.69 | $65.30 | 23,700 | — | — |
| 2021-03-04 | $25.90 | $63.37 | 26,500 | — | — |
| 2021-03-03 | $24.39 | $59.67 | 17,700 | — | — |
| 2021-03-02 | $23.93 | $58.55 | 10,200 | — | — |
| 2021-03-01 | $23.97 | $58.25 | 5,200 | — | — |
| 2021-02-26 | $23.38 | $56.82 | 8,000 | — | — |
| 2021-02-25 | $24.31 | $59.08 | 8,200 | — | — |
| 2021-02-24 | $24.78 | $60.22 | 12,000 | — | — |
| 2021-02-23 | $24.24 | $58.91 | 10,100 | — | — |
| 2021-02-22 | $23.22 | $56.43 | 9,000 | — | — |
| 2021-02-19 | $23.18 | $56.33 | 15,400 | — | — |
| 2021-02-18 | $22.75 | $55.29 | 39,900 | — | — |
| 2021-02-17 | $23.30 | $56.63 | 5,900 | — | — |
| 2021-02-16 | $23.08 | $56.09 | 54,600 | — | — |
| 2021-02-12 | $23.33 | $56.70 | 12,800 | — | — |
| 2021-02-11 | $22.96 | $55.80 | 14,800 | — | — |
| 2021-02-10 | $22.99 | $55.87 | 41,900 | — | — |
| 2021-02-09 | $22.74 | $55.26 | 3,400 | — | — |
| 2021-02-08 | $23.00 | $55.90 | 12,000 | — | — |
| 2021-02-05 | $22.28 | $54.15 | 5,300 | — | — |
| 2021-02-04 | $21.65 | $52.62 | 14,300 | — | — |
| 2021-02-03 | $22.04 | $53.56 | 10,500 | — | — |
| 2021-02-02 | $21.47 | $52.18 | 5,900 | — | — |
| 2021-02-01 | $20.85 | $50.67 | 7,000 | — | — |
| 2021-01-29 | $20.10 | $48.85 | 7,200 | — | — |
| 2021-01-28 | $20.57 | $49.99 | 14,100 | — | — |
| 2021-01-27 | $20.01 | $48.63 | 14,700 | — | — |
| 2021-01-26 | $20.80 | $50.55 | 21,700 | — | — |
| 2021-01-25 | $21.51 | $52.27 | 15,600 | — | — |
| 2021-01-22 | $22.38 | $54.39 | 12,000 | — | — |
| 2021-01-21 | $21.73 | $52.81 | 2,900 | — | — |
| 2021-01-20 | $23.17 | $56.31 | 4,400 | — | — |
| 2021-01-19 | $23.02 | $55.94 | 7,500 | — | — |
| 2021-01-15 | $23.33 | $56.70 | 8,100 | — | — |
| 2021-01-14 | $24.00 | $58.33 | 4,200 | — | — |
| 2021-01-13 | $23.84 | $57.94 | 8,300 | — | — |
| 2021-01-12 | $24.18 | $58.76 | 6,700 | — | — |
| 2021-01-11 | $23.58 | $57.31 | 3,500 | — | — |
| 2021-01-08 | $24.44 | $59.40 | 13,100 | — | — |
| 2021-01-07 | $22.61 | $54.95 | 12,900 | — | — |
| 2021-01-06 | $21.67 | $52.66 | 14,300 | — | — |
| 2021-01-05 | $21.20 | $51.52 | 19,300 | — | — |
| 2021-01-04 | $21.64 | $52.59 | 5,900 | — | — |