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
- 1987-12-30 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 | $28.20 | $41.96 | 263,400 | — | — |
| 2021-12-30 | $27.87 | $41.47 | 176,000 | — | — |
| 2021-12-29 | $28.18 | $41.93 | 193,500 | — | — |
| 2021-12-28 | $27.99 | $41.65 | 219,500 | — | — |
| 2021-12-27 | $27.79 | $41.35 | 247,800 | — | — |
| 2021-12-23 | $27.55 | $40.99 | 250,700 | — | — |
| 2021-12-22 | $27.90 | $41.51 | 221,500 | — | — |
| 2021-12-21 | $27.80 | $41.36 | 282,600 | — | — |
| 2021-12-20 | $27.61 | $41.08 | 383,900 | — | — |
| 2021-12-17 | $27.85 | $41.44 | 841,000 | — | — |
| 2021-12-16 | $28.08 | $41.78 | 321,200 | — | — |
| 2021-12-15 | $28.30 | $42.11 | 345,400 | — | — |
| 2021-12-14 | $28.21 | $41.97 | 345,700 | — | — |
| 2021-12-13 | $28.11 | $41.83 | 395,200 | — | — |
| 2021-12-10 | $28.08 | $41.78 | 359,700 | — | — |
| 2021-12-09 | $28.16 | $41.90 | 171,800 | — | — |
| 2021-12-08 | $28.02 | $41.69 | 509,600 | — | — |
| 2021-12-07 | $27.88 | $41.48 | 345,500 | — | — |
| 2021-12-06 | $27.95 | $41.59 | 315,600 | — | — |
| 2021-12-03 | $27.96 | $41.60 | 177,100 | — | — |
| 2021-12-02 | $28.06 | $41.75 | 534,300 | — | — |
| 2021-12-01 | $27.72 | $41.24 | 791,100 | — | — |
| 2021-11-30 | $28.08 | $41.78 | 1,131,300 | — | — |
| 2021-11-29 | $28.28 | $42.08 | 451,300 | — | — |
| 2021-11-26 | $28.26 | $42.05 | 252,900 | — | — |
| 2021-11-24 | $28.73 | $42.75 | 226,700 | — | — |
| 2021-11-23 | $28.60 | $42.55 | 215,000 | — | — |
| 2021-11-22 | $28.62 | $42.58 | 282,600 | — | — |
| 2021-11-19 | $28.61 | $42.57 | 570,700 | — | — |
| 2021-11-18 | $28.74 | $42.76 | 460,500 | — | — |
| 2021-11-17 | $28.94 | $43.06 | 389,000 | — | — |
| 2021-11-16 | $28.73 | $42.75 | 402,300 | — | — |
| 2021-11-15 | $29.13 | $43.34 | 199,700 | — | — |
| 2021-11-12 | $28.92 | $43.03 | 363,700 | — | — |
| 2021-11-11 | $29.06 | $43.24 | 774,300 | — | — |
| 2021-11-10 | $28.04 | $41.72 | 426,600 | — | — |
| 2021-11-09 | $28.10 | $41.81 | 365,900 | — | — |
| 2021-11-08 | $28.19 | $41.94 | 548,100 | — | — |
| 2021-11-05 | $28.04 | $41.72 | 401,000 | — | — |
| 2021-11-04 | $28.09 | $41.80 | 369,200 | — | — |
| 2021-11-03 | $28.26 | $42.05 | 310,600 | — | — |
| 2021-11-02 | $28.29 | $42.09 | 437,600 | — | — |
| 2021-11-01 | $28.53 | $42.45 | 837,800 | — | — |
| 2021-10-29 | $28.16 | $41.90 | 777,800 | — | — |
| 2021-10-28 | $28.20 | $41.96 | 613,900 | — | — |
| 2021-10-27 | $28.84 | $42.91 | 472,000 | — | — |
| 2021-10-26 | $28.96 | $43.09 | 407,200 | — | — |
| 2021-10-25 | $29.03 | $43.19 | 235,400 | — | — |
| 2021-10-22 | $29.05 | $43.22 | 105,400 | — | — |
| 2021-10-21 | $29.05 | $43.22 | 171,100 | — | — |
| 2021-10-20 | $28.92 | $43.03 | 398,700 | — | — |
| 2021-10-19 | $28.84 | $42.91 | 287,800 | — | — |
| 2021-10-18 | $28.86 | $42.94 | 296,200 | — | — |
| 2021-10-15 | $29.05 | $43.22 | 193,900 | — | — |
| 2021-10-14 | $29.15 | $43.37 | 279,000 | — | — |
| 2021-10-13 | $28.97 | $43.10 | 427,200 | — | — |
| 2021-10-12 | $28.88 | $42.97 | 318,800 | — | — |
| 2021-10-11 | $28.80 | $42.85 | 275,200 | — | — |
| 2021-10-08 | $28.80 | $42.85 | 292,400 | — | — |
| 2021-10-07 | $29.15 | $43.37 | 640,600 | — | — |
| 2021-10-06 | $29.03 | $43.19 | 476,800 | — | — |
| 2021-10-05 | $29.24 | $43.51 | 522,300 | — | — |
| 2021-10-04 | $29.33 | $43.64 | 593,800 | — | — |
| 2021-10-01 | $29.29 | $43.58 | 682,500 | — | — |
| 2021-09-30 | $29.08 | $43.27 | 832,900 | — | — |
| 2021-09-29 | $29.55 | $43.97 | 1,165,000 | — | — |
| 2021-09-28 | $28.91 | $43.02 | 892,700 | — | — |
| 2021-09-27 | $28.85 | $42.93 | 843,600 | — | — |
| 2021-09-24 | $28.50 | $42.41 | 776,500 | — | — |
| 2021-09-23 | $28.51 | $42.42 | 857,200 | — | — |
| 2021-09-22 | $28.45 | $42.33 | 1,346,300 | — | — |
| 2021-09-21 | $28.64 | $42.61 | 1,314,400 | — | — |
| 2021-09-20 | $28.26 | $42.05 | 626,800 | — | — |
| 2021-09-17 | $28.26 | $42.05 | 1,449,100 | — | — |
| 2021-09-16 | $28.25 | $42.03 | 984,300 | — | — |
| 2021-09-15 | $28.15 | $41.88 | 513,700 | — | — |
| 2021-09-14 | $27.99 | $41.65 | 646,800 | — | — |
| 2021-09-13 | $28.02 | $41.69 | 402,600 | — | — |
| 2021-09-10 | $28.05 | $41.74 | 566,000 | — | — |
| 2021-09-09 | $28.05 | $41.74 | 1,008,000 | — | — |
| 2021-09-08 | $28.05 | $41.74 | 1,452,500 | — | — |
| 2021-09-07 | $27.94 | $41.57 | 585,800 | — | — |
| 2021-09-03 | $28.00 | $41.66 | 349,500 | — | — |
| 2021-09-02 | $28.11 | $41.83 | 514,100 | — | — |
| 2021-09-01 | $27.98 | $41.63 | 638,600 | — | — |
| 2021-08-31 | $27.84 | $41.42 | 577,300 | — | — |
| 2021-08-30 | $27.74 | $41.27 | 490,700 | — | — |
| 2021-08-27 | $28.01 | $41.68 | 759,900 | — | — |
| 2021-08-26 | $27.61 | $41.08 | 822,400 | — | — |
| 2021-08-25 | $27.66 | $41.16 | 842,600 | — | — |
| 2021-08-24 | $27.23 | $40.52 | 908,900 | — | — |
| 2021-08-23 | $27.18 | $40.44 | 1,512,800 | — | — |
| 2021-08-20 | $27.21 | $40.49 | 1,329,600 | — | — |
| 2021-08-19 | $27.16 | $40.41 | 1,500,400 | — | — |
| 2021-08-18 | $27.15 | $40.40 | 1,939,600 | — | — |
| 2021-08-17 | $27.67 | $41.17 | 1,281,200 | — | — |
| 2021-08-16 | $27.46 | $40.86 | 2,461,600 | — | — |
| 2021-08-13 | $27.34 | $40.68 | 8,010,800 | — | — |
| 2021-08-12 | $22.68 | $33.75 | 334,400 | — | — |
| 2021-08-11 | $23.05 | $34.30 | 372,700 | — | — |
| 2021-08-10 | $22.64 | $33.69 | 521,900 | — | — |
| 2021-08-09 | $22.16 | $32.97 | 1,016,800 | — | — |
| 2021-08-06 | $21.28 | $31.66 | 564,100 | — | — |
| 2021-08-05 | $21.01 | $31.26 | 460,900 | — | — |
| 2021-08-04 | $20.68 | $30.77 | 702,600 | — | — |
| 2021-08-03 | $21.66 | $32.23 | 513,100 | — | — |
| 2021-08-02 | $22.03 | $32.78 | 529,600 | — | — |
| 2021-07-30 | $22.15 | $32.96 | 635,600 | — | — |
| 2021-07-29 | $22.38 | $33.30 | 1,163,000 | — | — |
| 2021-07-28 | $22.40 | $33.33 | 794,600 | — | — |
| 2021-07-27 | $22.10 | $32.88 | 611,300 | — | — |
| 2021-07-26 | $21.67 | $32.24 | 321,200 | — | — |
| 2021-07-23 | $21.53 | $32.03 | 585,800 | — | — |
| 2021-07-22 | $21.00 | $31.25 | 380,100 | — | — |
| 2021-07-21 | $21.27 | $31.65 | 353,000 | — | — |
| 2021-07-20 | $21.11 | $31.41 | 485,900 | — | — |
| 2021-07-19 | $20.50 | $30.50 | 541,300 | — | — |
| 2021-07-16 | $21.11 | $31.41 | 811,200 | — | — |
| 2021-07-15 | $21.48 | $31.96 | 286,800 | — | — |
| 2021-07-14 | $21.43 | $31.89 | 242,000 | — | — |
| 2021-07-13 | $21.42 | $31.87 | 435,800 | — | — |
| 2021-07-12 | $21.65 | $32.21 | 389,700 | — | — |
| 2021-07-09 | $21.96 | $32.67 | 438,400 | — | — |
| 2021-07-08 | $21.43 | $31.89 | 547,400 | — | — |
| 2021-07-07 | $21.83 | $32.48 | 444,000 | — | — |
| 2021-07-06 | $21.87 | $32.54 | 441,600 | — | — |
| 2021-07-02 | $21.85 | $32.51 | 811,000 | — | — |
| 2021-07-01 | $22.11 | $32.90 | 788,400 | — | — |
| 2021-06-30 | $22.18 | $33.00 | 361,000 | — | — |
| 2021-06-29 | $22.40 | $33.33 | 283,600 | — | — |
| 2021-06-28 | $22.57 | $33.58 | 402,200 | — | — |
| 2021-06-25 | $23.13 | $34.42 | 1,027,000 | — | — |
| 2021-06-24 | $22.44 | $33.39 | 466,700 | — | — |
| 2021-06-23 | $22.32 | $33.21 | 584,800 | — | — |
| 2021-06-22 | $22.40 | $33.33 | 846,700 | — | — |
| 2021-06-21 | $21.69 | $32.27 | 671,400 | — | — |
| 2021-06-18 | $21.25 | $31.62 | 611,700 | — | — |
| 2021-06-17 | $21.61 | $32.15 | 448,900 | — | — |
| 2021-06-16 | $21.99 | $32.72 | 634,400 | — | — |
| 2021-06-15 | $22.49 | $33.46 | 551,200 | — | — |
| 2021-06-14 | $23.14 | $34.43 | 288,000 | — | — |
| 2021-06-11 | $23.08 | $34.34 | 213,400 | — | — |
| 2021-06-10 | $22.93 | $34.12 | 386,600 | — | — |
| 2021-06-09 | $23.01 | $34.24 | 530,600 | — | — |
| 2021-06-08 | $22.95 | $34.15 | 477,000 | — | — |
| 2021-06-07 | $23.03 | $34.27 | 428,500 | — | — |
| 2021-06-04 | $23.16 | $34.46 | 731,300 | — | — |
| 2021-06-03 | $23.63 | $35.16 | 532,000 | — | — |
| 2021-06-02 | $23.79 | $35.40 | 495,700 | — | — |
| 2021-06-01 | $23.98 | $35.68 | 744,400 | — | — |
| 2021-05-28 | $24.04 | $35.77 | 414,700 | — | — |
| 2021-05-27 | $23.97 | $35.67 | 508,100 | — | — |
| 2021-05-26 | $24.10 | $35.86 | 498,700 | — | — |
| 2021-05-25 | $24.46 | $36.39 | 296,300 | — | — |
| 2021-05-24 | $24.82 | $36.93 | 265,600 | — | — |
| 2021-05-21 | $25.02 | $37.23 | 451,900 | — | — |
| 2021-05-20 | $24.85 | $36.97 | 399,600 | — | — |
| 2021-05-19 | $25.00 | $37.20 | 387,700 | — | — |
| 2021-05-18 | $25.23 | $37.54 | 435,800 | — | — |
| 2021-05-17 | $25.46 | $37.88 | 376,200 | — | — |
| 2021-05-14 | $25.43 | $37.84 | 746,900 | — | — |
| 2021-05-13 | $24.93 | $37.09 | 512,600 | — | — |
| 2021-05-12 | $24.24 | $36.07 | 498,900 | — | — |
| 2021-05-11 | $24.65 | $36.68 | 649,100 | — | — |
| 2021-05-10 | $24.02 | $35.74 | 563,700 | — | — |
| 2021-05-07 | $24.17 | $35.96 | 492,600 | — | — |
| 2021-05-06 | $23.96 | $35.65 | 473,600 | — | — |
| 2021-05-05 | $24.05 | $35.78 | 469,100 | — | — |
| 2021-05-04 | $23.70 | $35.26 | 529,000 | — | — |
| 2021-05-03 | $24.06 | $35.80 | 719,100 | — | — |
| 2021-04-30 | $23.96 | $35.65 | 661,700 | — | — |
| 2021-04-29 | $24.20 | $36.01 | 1,342,900 | — | — |
| 2021-04-28 | $24.69 | $36.74 | 692,400 | — | — |
| 2021-04-27 | $24.47 | $36.41 | 416,500 | — | — |
| 2021-04-26 | $24.48 | $36.42 | 414,600 | — | — |
| 2021-04-23 | $24.70 | $36.75 | 413,700 | — | — |
| 2021-04-22 | $24.54 | $36.51 | 429,300 | — | — |
| 2021-04-21 | $24.77 | $36.86 | 437,300 | — | — |
| 2021-04-20 | $24.29 | $36.14 | 295,300 | — | — |
| 2021-04-19 | $24.15 | $35.93 | 368,200 | — | — |
| 2021-04-16 | $24.43 | $36.35 | 250,600 | — | — |
| 2021-04-15 | $24.04 | $35.77 | 290,400 | — | — |
| 2021-04-14 | $24.29 | $36.14 | 257,000 | — | — |
| 2021-04-13 | $24.06 | $35.80 | 461,400 | — | — |
| 2021-04-12 | $24.43 | $36.35 | 453,900 | — | — |
| 2021-04-09 | $24.07 | $35.81 | 288,800 | — | — |
| 2021-04-08 | $24.22 | $36.04 | 446,100 | — | — |
| 2021-04-07 | $24.14 | $35.92 | 488,700 | — | — |
| 2021-04-06 | $24.26 | $36.10 | 360,300 | — | — |
| 2021-04-05 | $24.22 | $36.04 | 400,600 | — | — |
| 2021-04-01 | $24.42 | $36.33 | 308,500 | — | — |
| 2021-03-31 | $23.79 | $35.40 | 399,500 | — | — |
| 2021-03-30 | $24.36 | $36.25 | 282,700 | — | — |
| 2021-03-29 | $24.33 | $36.20 | 236,100 | — | — |
| 2021-03-26 | $24.51 | $36.47 | 249,400 | — | — |
| 2021-03-25 | $24.11 | $35.87 | 417,900 | — | — |
| 2021-03-24 | $23.67 | $35.22 | 296,000 | — | — |
| 2021-03-23 | $23.82 | $35.44 | 553,400 | — | — |
| 2021-03-22 | $24.61 | $36.62 | 292,800 | — | — |
| 2021-03-19 | $25.19 | $37.48 | 691,700 | — | — |
| 2021-03-18 | $24.87 | $37.00 | 275,200 | — | — |
| 2021-03-17 | $24.79 | $36.89 | 644,200 | — | — |
| 2021-03-16 | $24.72 | $36.78 | 533,200 | — | — |
| 2021-03-15 | $25.45 | $37.87 | 407,300 | — | — |
| 2021-03-12 | $25.40 | $37.79 | 488,700 | — | — |
| 2021-03-11 | $25.05 | $37.27 | 317,600 | — | — |
| 2021-03-10 | $24.92 | $37.08 | 335,000 | — | — |
| 2021-03-09 | $24.43 | $36.35 | 380,000 | — | — |
| 2021-03-08 | $24.91 | $37.06 | 425,100 | — | — |
| 2021-03-05 | $24.27 | $36.11 | 766,800 | — | — |
| 2021-03-04 | $23.75 | $35.34 | 434,300 | — | — |
| 2021-03-03 | $23.54 | $35.03 | 696,400 | — | — |
| 2021-03-02 | $23.03 | $34.27 | 438,300 | — | — |
| 2021-03-01 | $23.32 | $34.70 | 711,800 | — | — |
| 2021-02-26 | $22.39 | $33.31 | 504,900 | — | — |
| 2021-02-25 | $22.48 | $33.45 | 585,900 | — | — |
| 2021-02-24 | $22.50 | $33.48 | 469,200 | — | — |
| 2021-02-23 | $22.70 | $33.78 | 824,500 | — | — |
| 2021-02-22 | $22.73 | $33.82 | 395,400 | — | — |
| 2021-02-19 | $22.47 | $33.43 | 648,700 | — | — |
| 2021-02-18 | $22.61 | $33.64 | 663,200 | — | — |
| 2021-02-17 | $22.43 | $33.37 | 544,900 | — | — |
| 2021-02-16 | $21.81 | $32.45 | 1,103,100 | — | — |
| 2021-02-12 | $21.79 | $32.42 | 469,900 | — | — |
| 2021-02-11 | $21.67 | $32.24 | 1,344,100 | — | — |
| 2021-02-10 | $22.96 | $34.16 | 603,000 | — | — |
| 2021-02-09 | $22.94 | $34.13 | 543,900 | — | — |
| 2021-02-08 | $22.74 | $33.84 | 1,254,900 | — | — |
| 2021-02-05 | $21.10 | $31.39 | 321,800 | — | — |
| 2021-02-04 | $21.01 | $31.26 | 544,400 | — | — |
| 2021-02-03 | $20.70 | $30.80 | 789,500 | — | — |
| 2021-02-02 | $20.11 | $29.92 | 742,400 | — | — |
| 2021-02-01 | $19.68 | $29.28 | 915,700 | — | — |
| 2021-01-29 | $19.38 | $28.84 | 751,700 | — | — |
| 2021-01-28 | $19.89 | $29.59 | 546,100 | — | — |
| 2021-01-27 | $20.08 | $29.88 | 850,800 | — | — |
| 2021-01-26 | $20.49 | $30.49 | 629,500 | — | — |
| 2021-01-25 | $20.49 | $30.49 | 660,500 | — | — |
| 2021-01-22 | $20.40 | $30.35 | 773,300 | — | — |
| 2021-01-21 | $20.19 | $30.04 | 843,200 | — | — |
| 2021-01-20 | $20.07 | $29.86 | 1,298,700 | — | — |
| 2021-01-19 | $19.37 | $28.82 | 837,600 | — | — |
| 2021-01-15 | $19.14 | $28.48 | 312,200 | — | — |
| 2021-01-14 | $19.13 | $28.46 | 854,600 | — | — |
| 2021-01-13 | $18.73 | $27.87 | 940,800 | — | — |
| 2021-01-12 | $19.27 | $28.67 | 640,000 | — | — |
| 2021-01-11 | $19.54 | $29.07 | 411,200 | — | — |
| 2021-01-08 | $19.43 | $28.91 | 595,500 | — | — |
| 2021-01-07 | $19.73 | $29.36 | 618,800 | — | — |
| 2021-01-06 | $20.24 | $30.12 | 1,185,100 | — | — |
| 2021-01-05 | $19.24 | $28.63 | 622,300 | — | — |
| 2021-01-04 | $18.96 | $28.21 | 1,035,700 | — | — |