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
- 1985-03-14 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 | $29.58 | $73.56 | 442,900 | — | — |
| 2021-12-30 | $29.77 | $74.04 | 490,200 | — | — |
| 2021-12-29 | $29.88 | $74.31 | 453,200 | — | — |
| 2021-12-28 | $29.79 | $74.09 | 388,700 | — | — |
| 2021-12-27 | $29.69 | $73.84 | 470,600 | — | — |
| 2021-12-23 | $29.25 | $72.74 | 525,400 | — | — |
| 2021-12-22 | $29.15 | $72.49 | 674,700 | — | — |
| 2021-12-21 | $28.74 | $71.47 | 582,400 | — | — |
| 2021-12-20 | $28.34 | $70.48 | 770,100 | — | — |
| 2021-12-17 | $28.62 | $71.18 | 4,799,900 | — | — |
| 2021-12-16 | $29.46 | $73.26 | 856,300 | — | — |
| 2021-12-15 | $29.46 | $73.26 | 1,608,000 | — | — |
| 2021-12-14 | $29.70 | $73.86 | 852,200 | — | — |
| 2021-12-13 | $29.69 | $73.39 | 568,600 | — | — |
| 2021-12-10 | $30.07 | $74.33 | 443,900 | — | — |
| 2021-12-09 | $29.98 | $74.11 | 589,800 | — | — |
| 2021-12-08 | $29.84 | $73.76 | 803,800 | — | — |
| 2021-12-07 | $29.92 | $73.96 | 728,500 | — | — |
| 2021-12-06 | $30.46 | $75.29 | 865,300 | — | — |
| 2021-12-03 | $29.81 | $73.69 | 598,700 | — | — |
| 2021-12-02 | $29.83 | $73.73 | 569,600 | — | — |
| 2021-12-01 | $28.72 | $70.99 | 623,200 | — | — |
| 2021-11-30 | $29.11 | $71.96 | 628,400 | — | — |
| 2021-11-29 | $29.33 | $72.50 | 585,300 | — | — |
| 2021-11-26 | $29.17 | $72.10 | 463,300 | — | — |
| 2021-11-24 | $30.28 | $74.85 | 400,500 | — | — |
| 2021-11-23 | $30.47 | $75.32 | 593,600 | — | — |
| 2021-11-22 | $30.59 | $75.61 | 968,700 | — | — |
| 2021-11-19 | $29.85 | $73.78 | 1,283,500 | — | — |
| 2021-11-18 | $31.48 | $77.81 | 396,100 | — | — |
| 2021-11-17 | $31.73 | $78.43 | 342,600 | — | — |
| 2021-11-16 | $31.83 | $78.68 | 332,100 | — | — |
| 2021-11-15 | $32.27 | $79.77 | 337,800 | — | — |
| 2021-11-12 | $31.99 | $79.07 | 231,400 | — | — |
| 2021-11-11 | $32.51 | $80.36 | 255,800 | — | — |
| 2021-11-10 | $32.17 | $79.52 | 294,100 | — | — |
| 2021-11-09 | $32.02 | $79.15 | 302,400 | — | — |
| 2021-11-08 | $32.18 | $79.54 | 274,000 | — | — |
| 2021-11-05 | $32.12 | $79.40 | 333,700 | — | — |
| 2021-11-04 | $31.15 | $77.00 | 431,200 | — | — |
| 2021-11-03 | $32.03 | $79.17 | 431,000 | — | — |
| 2021-11-02 | $31.16 | $77.02 | 429,500 | — | — |
| 2021-11-01 | $31.12 | $76.92 | 469,600 | — | — |
| 2021-10-29 | $29.89 | $73.88 | 485,200 | — | — |
| 2021-10-28 | $29.85 | $73.78 | 452,100 | — | — |
| 2021-10-27 | $29.14 | $72.03 | 453,100 | — | — |
| 2021-10-26 | $30.88 | $76.33 | 428,400 | — | — |
| 2021-10-25 | $31.18 | $77.07 | 452,400 | — | — |
| 2021-10-22 | $31.07 | $76.80 | 334,600 | — | — |
| 2021-10-21 | $31.05 | $76.75 | 509,300 | — | — |
| 2021-10-20 | $31.17 | $77.05 | 842,200 | — | — |
| 2021-10-19 | $30.16 | $74.55 | 247,800 | — | — |
| 2021-10-18 | $30.31 | $74.92 | 260,700 | — | — |
| 2021-10-15 | $30.43 | $75.22 | 488,700 | — | — |
| 2021-10-14 | $30.56 | $75.54 | 271,200 | — | — |
| 2021-10-13 | $30.31 | $74.92 | 251,900 | — | — |
| 2021-10-12 | $30.49 | $75.37 | 196,800 | — | — |
| 2021-10-11 | $30.32 | $74.95 | 151,000 | — | — |
| 2021-10-08 | $30.71 | $75.91 | 197,400 | — | — |
| 2021-10-07 | $30.89 | $76.36 | 372,700 | — | — |
| 2021-10-06 | $30.32 | $74.95 | 369,800 | — | — |
| 2021-10-05 | $30.14 | $74.50 | 407,900 | — | — |
| 2021-10-04 | $30.30 | $74.90 | 298,800 | — | — |
| 2021-10-01 | $30.18 | $74.60 | 447,200 | — | — |
| 2021-09-30 | $29.56 | $73.07 | 406,000 | — | — |
| 2021-09-29 | $30.01 | $74.18 | 451,400 | — | — |
| 2021-09-28 | $29.72 | $73.46 | 353,900 | — | — |
| 2021-09-27 | $30.22 | $74.70 | 446,700 | — | — |
| 2021-09-24 | $29.06 | $71.83 | 419,900 | — | — |
| 2021-09-23 | $28.74 | $71.04 | 429,400 | — | — |
| 2021-09-22 | $27.78 | $68.67 | 442,400 | — | — |
| 2021-09-21 | $27.38 | $67.68 | 492,800 | — | — |
| 2021-09-20 | $27.72 | $68.52 | 491,700 | — | — |
| 2021-09-17 | $28.61 | $70.72 | 2,078,300 | — | — |
| 2021-09-16 | $28.24 | $69.80 | 503,900 | — | — |
| 2021-09-15 | $28.11 | $69.48 | 404,500 | — | — |
| 2021-09-14 | $27.61 | $68.25 | 442,500 | — | — |
| 2021-09-13 | $28.27 | $69.43 | 500,100 | — | — |
| 2021-09-10 | $27.46 | $67.44 | 348,200 | — | — |
| 2021-09-09 | $27.86 | $68.43 | 322,000 | — | — |
| 2021-09-08 | $27.79 | $68.25 | 321,900 | — | — |
| 2021-09-07 | $28.14 | $69.11 | 346,600 | — | — |
| 2021-09-03 | $28.27 | $69.43 | 306,500 | — | — |
| 2021-09-02 | $28.23 | $69.34 | 421,000 | — | — |
| 2021-09-01 | $28.70 | $70.49 | 224,300 | — | — |
| 2021-08-31 | $29.05 | $71.35 | 237,000 | — | — |
| 2021-08-30 | $28.71 | $70.51 | 272,100 | — | — |
| 2021-08-27 | $29.43 | $72.28 | 305,900 | — | — |
| 2021-08-26 | $28.49 | $69.97 | 246,100 | — | — |
| 2021-08-25 | $28.93 | $71.05 | 289,500 | — | — |
| 2021-08-24 | $28.88 | $70.93 | 203,700 | — | — |
| 2021-08-23 | $28.90 | $70.98 | 199,500 | — | — |
| 2021-08-20 | $28.74 | $70.59 | 339,200 | — | — |
| 2021-08-19 | $28.07 | $68.94 | 288,200 | — | — |
| 2021-08-18 | $28.45 | $69.88 | 291,500 | — | — |
| 2021-08-17 | $28.74 | $70.59 | 220,400 | — | — |
| 2021-08-16 | $29.07 | $71.40 | 233,200 | — | — |
| 2021-08-13 | $29.11 | $71.50 | 181,300 | — | — |
| 2021-08-12 | $29.42 | $72.26 | 275,700 | — | — |
| 2021-08-11 | $29.52 | $72.50 | 307,300 | — | — |
| 2021-08-10 | $29.10 | $71.47 | 283,700 | — | — |
| 2021-08-09 | $28.84 | $70.83 | 249,400 | — | — |
| 2021-08-06 | $29.14 | $71.57 | 329,100 | — | — |
| 2021-08-05 | $28.18 | $69.21 | 306,100 | — | — |
| 2021-08-04 | $27.41 | $67.32 | 294,500 | — | — |
| 2021-08-03 | $27.82 | $68.33 | 457,900 | — | — |
| 2021-08-02 | $27.11 | $66.58 | 421,900 | — | — |
| 2021-07-30 | $27.22 | $66.85 | 396,100 | — | — |
| 2021-07-29 | $27.49 | $67.52 | 244,500 | — | — |
| 2021-07-28 | $27.35 | $67.17 | 339,300 | — | — |
| 2021-07-27 | $27.02 | $66.36 | 369,900 | — | — |
| 2021-07-26 | $27.01 | $66.34 | 350,300 | — | — |
| 2021-07-23 | $26.66 | $65.48 | 259,600 | — | — |
| 2021-07-22 | $26.39 | $64.82 | 286,900 | — | — |
| 2021-07-21 | $27.22 | $66.85 | 251,400 | — | — |
| 2021-07-20 | $26.67 | $65.50 | 636,200 | — | — |
| 2021-07-19 | $26.35 | $64.72 | 527,800 | — | — |
| 2021-07-16 | $27.22 | $66.85 | 262,400 | — | — |
| 2021-07-15 | $28.11 | $69.04 | 301,500 | — | — |
| 2021-07-14 | $27.87 | $68.45 | 366,600 | — | — |
| 2021-07-13 | $28.05 | $68.89 | 270,200 | — | — |
| 2021-07-12 | $28.77 | $70.66 | 402,900 | — | — |
| 2021-07-09 | $28.59 | $70.22 | 333,500 | — | — |
| 2021-07-08 | $27.49 | $67.52 | 536,800 | — | — |
| 2021-07-07 | $27.98 | $68.72 | 559,200 | — | — |
| 2021-07-06 | $28.20 | $69.26 | 304,900 | — | — |
| 2021-07-02 | $28.96 | $71.13 | 343,000 | — | — |
| 2021-07-01 | $29.49 | $72.43 | 227,800 | — | — |
| 2021-06-30 | $29.34 | $72.06 | 385,800 | — | — |
| 2021-06-29 | $29.33 | $72.04 | 534,000 | — | — |
| 2021-06-28 | $29.60 | $72.70 | 489,200 | — | — |
| 2021-06-25 | $30.69 | $75.38 | 1,399,500 | — | — |
| 2021-06-24 | $30.47 | $74.84 | 292,600 | — | — |
| 2021-06-23 | $29.96 | $73.58 | 534,700 | — | — |
| 2021-06-22 | $29.96 | $73.58 | 276,000 | — | — |
| 2021-06-21 | $29.73 | $73.02 | 381,100 | — | — |
| 2021-06-18 | $28.36 | $69.65 | 972,200 | — | — |
| 2021-06-17 | $29.81 | $73.22 | 544,800 | — | — |
| 2021-06-16 | $31.38 | $77.07 | 372,000 | — | — |
| 2021-06-15 | $30.61 | $75.18 | 312,400 | — | — |
| 2021-06-14 | $29.97 | $73.61 | 363,400 | — | — |
| 2021-06-11 | $30.61 | $74.74 | 258,900 | — | — |
| 2021-06-10 | $30.36 | $74.13 | 220,400 | — | — |
| 2021-06-09 | $31.10 | $75.94 | 343,800 | — | — |
| 2021-06-08 | $31.74 | $77.50 | 367,100 | — | — |
| 2021-06-07 | $31.23 | $76.25 | 338,300 | — | — |
| 2021-06-04 | $30.96 | $75.59 | 187,900 | — | — |
| 2021-06-03 | $30.86 | $75.35 | 402,300 | — | — |
| 2021-06-02 | $30.52 | $74.52 | 456,900 | — | — |
| 2021-06-01 | $30.78 | $75.15 | 409,400 | — | — |
| 2021-05-28 | $30.50 | $74.47 | 215,800 | — | — |
| 2021-05-27 | $30.27 | $73.91 | 314,500 | — | — |
| 2021-05-26 | $29.99 | $73.23 | 254,700 | — | — |
| 2021-05-25 | $29.39 | $71.76 | 403,300 | — | — |
| 2021-05-24 | $30.37 | $74.15 | 303,800 | — | — |
| 2021-05-21 | $30.92 | $75.50 | 300,200 | — | — |
| 2021-05-20 | $30.36 | $74.13 | 315,300 | — | — |
| 2021-05-19 | $30.44 | $74.32 | 574,600 | — | — |
| 2021-05-18 | $30.33 | $74.06 | 270,500 | — | — |
| 2021-05-17 | $30.83 | $75.28 | 195,100 | — | — |
| 2021-05-14 | $30.99 | $75.67 | 273,200 | — | — |
| 2021-05-13 | $30.60 | $74.71 | 477,300 | — | — |
| 2021-05-12 | $29.19 | $71.27 | 494,500 | — | — |
| 2021-05-11 | $29.98 | $73.20 | 910,600 | — | — |
| 2021-05-10 | $29.71 | $72.54 | 339,400 | — | — |
| 2021-05-07 | $29.98 | $73.20 | 236,300 | — | — |
| 2021-05-06 | $30.07 | $73.42 | 323,200 | — | — |
| 2021-05-05 | $29.56 | $72.18 | 296,600 | — | — |
| 2021-05-04 | $29.34 | $71.64 | 351,100 | — | — |
| 2021-05-03 | $28.98 | $70.76 | 686,900 | — | — |
| 2021-04-30 | $28.50 | $69.59 | 458,800 | — | — |
| 2021-04-29 | $29.01 | $70.83 | 459,500 | — | — |
| 2021-04-28 | $28.88 | $70.52 | 286,700 | — | — |
| 2021-04-27 | $29.02 | $70.86 | 588,900 | — | — |
| 2021-04-26 | $29.04 | $70.91 | 371,500 | — | — |
| 2021-04-23 | $29.36 | $71.69 | 652,900 | — | — |
| 2021-04-22 | $28.19 | $68.83 | 669,200 | — | — |
| 2021-04-21 | $28.43 | $69.42 | 634,900 | — | — |
| 2021-04-20 | $27.60 | $67.39 | 495,000 | — | — |
| 2021-04-19 | $29.18 | $71.25 | 486,300 | — | — |
| 2021-04-16 | $29.41 | $71.81 | 218,000 | — | — |
| 2021-04-15 | $29.11 | $71.08 | 362,800 | — | — |
| 2021-04-14 | $29.43 | $71.86 | 299,800 | — | — |
| 2021-04-13 | $28.95 | $70.69 | 353,300 | — | — |
| 2021-04-12 | $29.74 | $72.61 | 409,200 | — | — |
| 2021-04-09 | $29.78 | $72.71 | 382,000 | — | — |
| 2021-04-08 | $29.46 | $71.93 | 507,400 | — | — |
| 2021-04-07 | $29.15 | $71.17 | 498,600 | — | — |
| 2021-04-06 | $29.91 | $73.03 | 436,800 | — | — |
| 2021-04-05 | $29.99 | $73.23 | 405,100 | — | — |
| 2021-04-01 | $29.98 | $73.20 | 409,100 | — | — |
| 2021-03-31 | $29.67 | $72.44 | 690,000 | — | — |
| 2021-03-30 | $30.29 | $73.96 | 395,500 | — | — |
| 2021-03-29 | $29.85 | $72.88 | 444,200 | — | — |
| 2021-03-26 | $30.94 | $75.54 | 507,100 | — | — |
| 2021-03-25 | $30.01 | $73.27 | 527,800 | — | — |
| 2021-03-24 | $28.95 | $70.69 | 372,400 | — | — |
| 2021-03-23 | $29.02 | $70.86 | 592,100 | — | — |
| 2021-03-22 | $30.23 | $73.81 | 503,600 | — | — |
| 2021-03-19 | $31.25 | $76.30 | 1,968,700 | — | — |
| 2021-03-18 | $31.44 | $76.77 | 707,600 | — | — |
| 2021-03-17 | $31.67 | $77.33 | 600,800 | — | — |
| 2021-03-16 | $31.64 | $77.25 | 443,300 | — | — |
| 2021-03-15 | $32.03 | $78.21 | 527,800 | — | — |
| 2021-03-12 | $32.69 | $79.82 | 1,330,800 | — | — |
| 2021-03-11 | $32.71 | $79.43 | 473,400 | — | — |
| 2021-03-10 | $32.32 | $78.48 | 912,700 | — | — |
| 2021-03-09 | $31.06 | $75.42 | 741,200 | — | — |
| 2021-03-08 | $32.04 | $77.80 | 747,800 | — | — |
| 2021-03-05 | $31.54 | $76.59 | 620,500 | — | — |
| 2021-03-04 | $30.79 | $74.76 | 544,600 | — | — |
| 2021-03-03 | $30.79 | $74.76 | 657,800 | — | — |
| 2021-03-02 | $29.89 | $72.58 | 403,200 | — | — |
| 2021-03-01 | $30.29 | $73.55 | 402,000 | — | — |
| 2021-02-26 | $29.28 | $71.10 | 708,700 | — | — |
| 2021-02-25 | $29.64 | $71.97 | 737,700 | — | — |
| 2021-02-24 | $30.24 | $73.43 | 765,700 | — | — |
| 2021-02-23 | $29.15 | $70.78 | 537,400 | — | — |
| 2021-02-22 | $28.69 | $69.67 | 680,100 | — | — |
| 2021-02-19 | $28.13 | $68.31 | 391,000 | — | — |
| 2021-02-18 | $27.45 | $66.65 | 380,300 | — | — |
| 2021-02-17 | $27.67 | $67.19 | 341,700 | — | — |
| 2021-02-16 | $27.50 | $66.78 | 465,700 | — | — |
| 2021-02-12 | $26.92 | $65.37 | 396,800 | — | — |
| 2021-02-11 | $26.74 | $64.93 | 500,500 | — | — |
| 2021-02-10 | $26.79 | $65.05 | 460,800 | — | — |
| 2021-02-09 | $26.84 | $65.17 | 400,900 | — | — |
| 2021-02-08 | $26.28 | $63.81 | 447,000 | — | — |
| 2021-02-05 | $25.81 | $62.67 | 292,400 | — | — |
| 2021-02-04 | $25.73 | $62.48 | 437,700 | — | — |
| 2021-02-03 | $25.14 | $61.05 | 477,400 | — | — |
| 2021-02-02 | $25.31 | $61.46 | 637,300 | — | — |
| 2021-02-01 | $25.10 | $60.95 | 375,000 | — | — |
| 2021-01-29 | $24.70 | $59.98 | 1,011,700 | — | — |
| 2021-01-28 | $25.22 | $61.24 | 693,400 | — | — |
| 2021-01-27 | $25.94 | $62.99 | 655,700 | — | — |
| 2021-01-26 | $25.66 | $62.31 | 674,300 | — | — |
| 2021-01-25 | $26.45 | $64.23 | 854,500 | — | — |
| 2021-01-22 | $27.05 | $65.68 | 676,000 | — | — |
| 2021-01-21 | $26.08 | $63.33 | 466,400 | — | — |
| 2021-01-20 | $26.43 | $64.18 | 448,300 | — | — |
| 2021-01-19 | $26.50 | $64.35 | 423,600 | — | — |
| 2021-01-15 | $26.18 | $63.57 | 657,600 | — | — |
| 2021-01-14 | $26.72 | $64.88 | 497,500 | — | — |
| 2021-01-13 | $25.94 | $62.99 | 535,500 | — | — |
| 2021-01-12 | $26.45 | $64.23 | 798,100 | — | — |
| 2021-01-11 | $25.71 | $62.43 | 437,900 | — | — |
| 2021-01-08 | $25.44 | $61.77 | 710,200 | — | — |
| 2021-01-07 | $25.59 | $62.14 | 1,201,900 | — | — |
| 2021-01-06 | $25.04 | $60.80 | 1,705,500 | — | — |
| 2021-01-05 | $22.61 | $54.90 | 939,100 | — | — |
| 2021-01-04 | $21.65 | $52.57 | 564,700 | — | — |