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
- 1973-02-21 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 | $21.94 | $73.71 | 19,700 | — | — |
| 2021-12-30 | $21.93 | $73.68 | 40,900 | — | — |
| 2021-12-29 | $22.10 | $74.25 | 16,200 | — | — |
| 2021-12-28 | $22.03 | $74.01 | 27,200 | — | — |
| 2021-12-27 | $22.40 | $75.25 | 26,200 | — | — |
| 2021-12-23 | $21.73 | $73.00 | 18,800 | — | — |
| 2021-12-22 | $21.07 | $70.79 | 22,400 | — | — |
| 2021-12-21 | $20.98 | $70.48 | 34,300 | — | — |
| 2021-12-20 | $20.54 | $69.01 | 78,200 | — | — |
| 2021-12-17 | $21.02 | $70.62 | 84,900 | — | — |
| 2021-12-16 | $21.59 | $72.53 | 38,600 | — | — |
| 2021-12-15 | $21.56 | $72.43 | 54,000 | — | — |
| 2021-12-14 | $20.89 | $70.18 | 94,800 | — | — |
| 2021-12-13 | $20.93 | $70.32 | 65,300 | — | — |
| 2021-12-10 | $22.01 | $73.94 | 26,300 | — | — |
| 2021-12-09 | $22.09 | $74.21 | 18,400 | — | — |
| 2021-12-08 | $22.10 | $74.25 | 17,900 | — | — |
| 2021-12-07 | $22.00 | $73.91 | 28,500 | — | — |
| 2021-12-06 | $22.23 | $74.68 | 31,900 | — | — |
| 2021-12-03 | $22.16 | $74.45 | 22,800 | — | — |
| 2021-12-02 | $22.59 | $75.89 | 21,500 | — | — |
| 2021-12-01 | $22.08 | $74.18 | 27,800 | — | — |
| 2021-11-30 | $22.36 | $75.12 | 36,600 | — | — |
| 2021-11-29 | $22.94 | $77.07 | 22,200 | — | — |
| 2021-11-26 | $23.26 | $78.14 | 19,700 | — | — |
| 2021-11-24 | $24.11 | $81.00 | 13,800 | — | — |
| 2021-11-23 | $24.17 | $81.20 | 19,600 | — | — |
| 2021-11-22 | $24.28 | $81.57 | 36,600 | — | — |
| 2021-11-19 | $24.84 | $83.45 | 13,900 | — | — |
| 2021-11-18 | $25.24 | $84.80 | 25,300 | — | — |
| 2021-11-17 | $25.39 | $84.90 | 15,400 | — | — |
| 2021-11-16 | $25.95 | $86.77 | 23,100 | — | — |
| 2021-11-15 | $25.50 | $85.26 | 20,200 | — | — |
| 2021-11-12 | $25.30 | $84.60 | 20,000 | — | — |
| 2021-11-11 | $25.44 | $85.06 | 33,200 | — | — |
| 2021-11-10 | $25.75 | $86.10 | 27,300 | — | — |
| 2021-11-09 | $25.28 | $84.53 | 21,200 | — | — |
| 2021-11-08 | $25.11 | $83.96 | 25,700 | — | — |
| 2021-11-05 | $25.16 | $84.13 | 56,900 | — | — |
| 2021-11-04 | $25.51 | $85.30 | 24,600 | — | — |
| 2021-11-03 | $25.53 | $85.36 | 108,600 | — | — |
| 2021-11-02 | $27.01 | $90.31 | 19,100 | — | — |
| 2021-11-01 | $27.02 | $90.35 | 33,300 | — | — |
| 2021-10-29 | $25.99 | $86.90 | 15,800 | — | — |
| 2021-10-28 | $25.73 | $86.03 | 9,400 | — | — |
| 2021-10-27 | $25.72 | $86.00 | 13,700 | — | — |
| 2021-10-26 | $26.16 | $87.47 | 21,700 | — | — |
| 2021-10-25 | $26.25 | $87.77 | 17,100 | — | — |
| 2021-10-22 | $25.94 | $86.74 | 13,800 | — | — |
| 2021-10-21 | $25.75 | $86.10 | 14,900 | — | — |
| 2021-10-20 | $25.56 | $85.46 | 31,900 | — | — |
| 2021-10-19 | $24.78 | $82.86 | 12,200 | — | — |
| 2021-10-18 | $24.64 | $82.39 | 16,000 | — | — |
| 2021-10-15 | $24.47 | $81.82 | 42,200 | — | — |
| 2021-10-14 | $24.63 | $82.36 | 14,900 | — | — |
| 2021-10-13 | $24.47 | $81.82 | 10,700 | — | — |
| 2021-10-12 | $24.23 | $81.02 | 9,100 | — | — |
| 2021-10-11 | $23.95 | $80.08 | 13,200 | — | — |
| 2021-10-08 | $24.53 | $82.02 | 19,700 | — | — |
| 2021-10-07 | $24.47 | $81.82 | 23,800 | — | — |
| 2021-10-06 | $23.85 | $79.75 | 21,300 | — | — |
| 2021-10-05 | $24.15 | $80.75 | 25,900 | — | — |
| 2021-10-04 | $23.90 | $79.91 | 20,200 | — | — |
| 2021-10-01 | $23.62 | $78.98 | 19,800 | — | — |
| 2021-09-30 | $23.29 | $77.87 | 23,500 | — | — |
| 2021-09-29 | $23.78 | $79.51 | 18,200 | — | — |
| 2021-09-28 | $23.86 | $79.78 | 19,200 | — | — |
| 2021-09-27 | $24.42 | $81.65 | 16,200 | — | — |
| 2021-09-24 | $23.96 | $80.11 | 15,100 | — | — |
| 2021-09-23 | $24.01 | $80.28 | 62,200 | — | — |
| 2021-09-22 | $24.09 | $80.55 | 31,600 | — | — |
| 2021-09-21 | $23.70 | $79.25 | 23,800 | — | — |
| 2021-09-20 | $23.81 | $79.61 | 44,200 | — | — |
| 2021-09-17 | $24.51 | $81.95 | 64,500 | — | — |
| 2021-09-16 | $24.04 | $80.38 | 15,300 | — | — |
| 2021-09-15 | $24.04 | $80.38 | 23,700 | — | — |
| 2021-09-14 | $23.96 | $80.11 | 26,500 | — | — |
| 2021-09-13 | $24.08 | $80.52 | 24,500 | — | — |
| 2021-09-10 | $23.86 | $79.78 | 21,000 | — | — |
| 2021-09-09 | $24.28 | $81.18 | 27,100 | — | — |
| 2021-09-08 | $24.11 | $80.62 | 21,300 | — | — |
| 2021-09-07 | $24.03 | $80.35 | 40,300 | — | — |
| 2021-09-03 | $24.09 | $80.55 | 35,500 | — | — |
| 2021-09-02 | $24.21 | $80.95 | 30,000 | — | — |
| 2021-09-01 | $24.05 | $80.42 | 17,200 | — | — |
| 2021-08-31 | $23.84 | $79.71 | 47,800 | — | — |
| 2021-08-30 | $23.67 | $79.15 | 27,100 | — | — |
| 2021-08-27 | $23.43 | $78.34 | 21,500 | — | — |
| 2021-08-26 | $22.94 | $76.70 | 26,900 | — | — |
| 2021-08-25 | $23.70 | $79.25 | 50,200 | — | — |
| 2021-08-24 | $22.87 | $76.47 | 25,500 | — | — |
| 2021-08-23 | $22.84 | $76.37 | 40,700 | — | — |
| 2021-08-20 | $23.10 | $77.24 | 30,700 | — | — |
| 2021-08-19 | $23.01 | $76.94 | 28,900 | — | — |
| 2021-08-18 | $22.89 | $76.54 | 20,800 | — | — |
| 2021-08-17 | $23.15 | $77.41 | 34,000 | — | — |
| 2021-08-16 | $24.00 | $79.85 | 28,500 | — | — |
| 2021-08-13 | $24.65 | $82.01 | 26,000 | — | — |
| 2021-08-12 | $25.09 | $83.47 | 51,700 | — | — |
| 2021-08-11 | $24.95 | $83.01 | 37,600 | — | — |
| 2021-08-10 | $24.61 | $81.88 | 41,800 | — | — |
| 2021-08-09 | $24.60 | $81.84 | 159,500 | — | — |
| 2021-08-06 | $21.98 | $73.13 | 27,600 | — | — |
| 2021-08-05 | $21.94 | $72.99 | 35,300 | — | — |
| 2021-08-04 | $21.65 | $72.03 | 42,200 | — | — |
| 2021-08-03 | $21.94 | $72.99 | 63,100 | — | — |
| 2021-08-02 | $22.04 | $73.33 | 190,500 | — | — |
| 2021-07-30 | $23.41 | $77.88 | 33,100 | — | — |
| 2021-07-29 | $23.74 | $78.98 | 43,900 | — | — |
| 2021-07-28 | $24.99 | $83.14 | 104,900 | — | — |
| 2021-07-27 | $23.43 | $77.95 | 32,400 | — | — |
| 2021-07-26 | $23.63 | $78.62 | 28,400 | — | — |
| 2021-07-23 | $23.36 | $77.72 | 23,700 | — | — |
| 2021-07-22 | $23.18 | $77.12 | 30,700 | — | — |
| 2021-07-21 | $23.39 | $77.82 | 42,800 | — | — |
| 2021-07-20 | $22.59 | $75.16 | 52,900 | — | — |
| 2021-07-19 | $22.12 | $73.59 | 70,600 | — | — |
| 2021-07-16 | $22.54 | $74.99 | 39,100 | — | — |
| 2021-07-15 | $22.65 | $75.36 | 36,500 | — | — |
| 2021-07-14 | $22.71 | $75.56 | 40,000 | — | — |
| 2021-07-13 | $22.72 | $75.59 | 51,600 | — | — |
| 2021-07-12 | $22.79 | $75.82 | 67,200 | — | — |
| 2021-07-09 | $23.01 | $76.55 | 33,000 | — | — |
| 2021-07-08 | $22.72 | $75.59 | 33,700 | — | — |
| 2021-07-07 | $23.02 | $76.59 | 94,100 | — | — |
| 2021-07-06 | $23.74 | $78.98 | 53,700 | — | — |
| 2021-07-02 | $24.11 | $80.21 | 48,700 | — | — |
| 2021-07-01 | $24.31 | $80.88 | 22,000 | — | — |
| 2021-06-30 | $23.91 | $79.55 | 38,100 | — | — |
| 2021-06-29 | $23.77 | $79.08 | 69,800 | — | — |
| 2021-06-28 | $23.73 | $78.95 | 69,800 | — | — |
| 2021-06-25 | $23.47 | $78.08 | 186,000 | — | — |
| 2021-06-24 | $24.22 | $80.58 | 24,900 | — | — |
| 2021-06-23 | $24.00 | $79.85 | 22,600 | — | — |
| 2021-06-22 | $24.19 | $80.48 | 28,300 | — | — |
| 2021-06-21 | $24.26 | $80.71 | 47,500 | — | — |
| 2021-06-18 | $23.56 | $78.38 | 74,600 | — | — |
| 2021-06-17 | $24.97 | $83.07 | 41,300 | — | — |
| 2021-06-16 | $25.15 | $83.67 | 35,900 | — | — |
| 2021-06-15 | $25.40 | $84.51 | 45,100 | — | — |
| 2021-06-14 | $25.12 | $83.57 | 55,800 | — | — |
| 2021-06-11 | $25.10 | $83.51 | 24,700 | — | — |
| 2021-06-10 | $25.07 | $83.41 | 17,100 | — | — |
| 2021-06-09 | $25.07 | $83.41 | 41,700 | — | — |
| 2021-06-08 | $25.13 | $83.61 | 19,200 | — | — |
| 2021-06-07 | $25.18 | $83.77 | 35,200 | — | — |
| 2021-06-04 | $24.95 | $83.01 | 42,100 | — | — |
| 2021-06-03 | $25.16 | $83.71 | 36,500 | — | — |
| 2021-06-02 | $25.74 | $85.64 | 33,600 | — | — |
| 2021-06-01 | $25.97 | $86.40 | 33,100 | — | — |
| 2021-05-28 | $25.53 | $84.94 | 24,000 | — | — |
| 2021-05-27 | $25.61 | $85.20 | 40,200 | — | — |
| 2021-05-26 | $25.65 | $84.94 | 44,500 | — | — |
| 2021-05-25 | $25.00 | $82.79 | 43,300 | — | — |
| 2021-05-24 | $25.56 | $84.64 | 38,100 | — | — |
| 2021-05-21 | $25.79 | $85.40 | 43,500 | — | — |
| 2021-05-20 | $25.72 | $85.17 | 28,500 | — | — |
| 2021-05-19 | $25.78 | $85.37 | 23,600 | — | — |
| 2021-05-18 | $25.90 | $85.77 | 32,800 | — | — |
| 2021-05-17 | $26.32 | $87.16 | 31,200 | — | — |
| 2021-05-14 | $26.13 | $86.53 | 29,500 | — | — |
| 2021-05-13 | $25.79 | $85.40 | 24,600 | — | — |
| 2021-05-12 | $25.36 | $83.98 | 52,700 | — | — |
| 2021-05-11 | $25.91 | $85.80 | 67,700 | — | — |
| 2021-05-10 | $25.25 | $83.61 | 41,600 | — | — |
| 2021-05-07 | $25.87 | $85.67 | 48,700 | — | — |
| 2021-05-06 | $25.94 | $85.90 | 41,000 | — | — |
| 2021-05-05 | $26.09 | $86.39 | 36,200 | — | — |
| 2021-05-04 | $26.45 | $87.59 | 46,400 | — | — |
| 2021-05-03 | $26.62 | $88.15 | 119,500 | — | — |
| 2021-04-30 | $25.22 | $83.51 | 128,500 | — | — |
| 2021-04-29 | $26.79 | $88.71 | 61,600 | — | — |
| 2021-04-28 | $26.37 | $87.32 | 92,000 | — | — |
| 2021-04-27 | $25.69 | $85.07 | 65,300 | — | — |
| 2021-04-26 | $24.87 | $82.35 | 30,500 | — | — |
| 2021-04-23 | $24.79 | $82.09 | 15,600 | — | — |
| 2021-04-22 | $24.67 | $81.69 | 28,300 | — | — |
| 2021-04-21 | $24.89 | $82.42 | 53,000 | — | — |
| 2021-04-20 | $24.23 | $80.24 | 38,000 | — | — |
| 2021-04-19 | $24.66 | $81.66 | 39,500 | — | — |
| 2021-04-16 | $24.96 | $82.65 | 28,800 | — | — |
| 2021-04-15 | $24.91 | $82.49 | 28,700 | — | — |
| 2021-04-14 | $24.76 | $81.99 | 15,400 | — | — |
| 2021-04-13 | $24.95 | $82.62 | 25,800 | — | — |
| 2021-04-12 | $25.20 | $83.45 | 25,500 | — | — |
| 2021-04-09 | $24.82 | $82.19 | 21,800 | — | — |
| 2021-04-08 | $25.04 | $82.92 | 40,800 | — | — |
| 2021-04-07 | $24.78 | $82.06 | 71,000 | — | — |
| 2021-04-06 | $24.77 | $82.02 | 44,000 | — | — |
| 2021-04-05 | $25.08 | $83.05 | 139,300 | — | — |
| 2021-04-01 | $26.00 | $86.10 | 27,400 | — | — |
| 2021-03-31 | $25.42 | $84.18 | 117,900 | — | — |
| 2021-03-30 | $25.31 | $83.81 | 78,600 | — | — |
| 2021-03-29 | $24.22 | $80.20 | 73,900 | — | — |
| 2021-03-26 | $24.71 | $81.82 | 28,700 | — | — |
| 2021-03-25 | $23.98 | $79.41 | 43,900 | — | — |
| 2021-03-24 | $23.74 | $78.61 | 51,200 | — | — |
| 2021-03-23 | $24.14 | $79.94 | 150,400 | — | — |
| 2021-03-22 | $26.97 | $89.31 | 108,700 | — | — |
| 2021-03-19 | $28.20 | $93.38 | 271,000 | — | — |
| 2021-03-18 | $25.55 | $84.61 | 90,400 | — | — |
| 2021-03-17 | $25.87 | $85.67 | 43,000 | — | — |
| 2021-03-16 | $25.78 | $85.37 | 52,200 | — | — |
| 2021-03-15 | $26.01 | $86.13 | 54,800 | — | — |
| 2021-03-12 | $26.50 | $87.75 | 133,200 | — | — |
| 2021-03-11 | $25.52 | $84.51 | 134,500 | — | — |
| 2021-03-10 | $25.40 | $84.11 | 35,700 | — | — |
| 2021-03-09 | $25.30 | $83.78 | 27,800 | — | — |
| 2021-03-08 | $25.39 | $84.08 | 30,500 | — | — |
| 2021-03-05 | $24.94 | $82.59 | 39,700 | — | — |
| 2021-03-04 | $24.02 | $79.54 | 47,300 | — | — |
| 2021-03-03 | $24.47 | $81.03 | 60,700 | — | — |
| 2021-03-02 | $24.57 | $81.36 | 46,600 | — | — |
| 2021-03-01 | $25.40 | $84.11 | 62,800 | — | — |
| 2021-02-26 | $23.82 | $78.88 | 64,700 | — | — |
| 2021-02-25 | $22.80 | $75.50 | 34,300 | — | — |
| 2021-02-24 | $24.09 | $79.77 | 56,700 | — | — |
| 2021-02-23 | $22.83 | $75.60 | 79,200 | — | — |
| 2021-02-22 | $23.85 | $78.98 | 36,000 | — | — |
| 2021-02-19 | $25.13 | $83.22 | 23,200 | — | — |
| 2021-02-18 | $25.32 | $83.84 | 46,500 | — | — |
| 2021-02-17 | $25.61 | $84.81 | 82,000 | — | — |
| 2021-02-16 | $25.51 | $84.47 | 34,600 | — | — |
| 2021-02-12 | $25.96 | $85.96 | 24,300 | — | — |
| 2021-02-11 | $26.08 | $86.36 | 32,300 | — | — |
| 2021-02-10 | $26.86 | $88.61 | 30,900 | — | — |
| 2021-02-09 | $26.83 | $88.51 | 57,300 | — | — |
| 2021-02-08 | $26.16 | $86.30 | 38,600 | — | — |
| 2021-02-05 | $25.75 | $84.95 | 36,500 | — | — |
| 2021-02-04 | $25.23 | $83.24 | 32,300 | — | — |
| 2021-02-03 | $24.48 | $80.76 | 34,900 | — | — |
| 2021-02-02 | $24.51 | $80.86 | 41,400 | — | — |
| 2021-02-01 | $24.36 | $80.37 | 71,600 | — | — |
| 2021-01-29 | $22.83 | $75.32 | 61,500 | — | — |
| 2021-01-28 | $23.36 | $77.07 | 44,000 | — | — |
| 2021-01-27 | $23.18 | $76.47 | 89,900 | — | — |
| 2021-01-26 | $24.85 | $81.98 | 49,700 | — | — |
| 2021-01-25 | $25.53 | $84.23 | 55,300 | — | — |
| 2021-01-22 | $25.03 | $82.58 | 38,300 | — | — |
| 2021-01-21 | $25.12 | $82.87 | 52,700 | — | — |
| 2021-01-20 | $25.08 | $82.74 | 182,900 | — | — |
| 2021-01-19 | $24.18 | $79.77 | 48,200 | — | — |
| 2021-01-15 | $24.21 | $79.87 | 43,600 | — | — |
| 2021-01-14 | $24.00 | $79.18 | 29,400 | — | — |
| 2021-01-13 | $24.24 | $79.97 | 31,100 | — | — |
| 2021-01-12 | $24.93 | $82.25 | 40,000 | — | — |
| 2021-01-11 | $24.08 | $79.44 | 50,400 | — | — |
| 2021-01-08 | $24.75 | $81.65 | 37,500 | — | — |
| 2021-01-07 | $25.65 | $84.62 | 23,700 | — | — |
| 2021-01-06 | $24.93 | $82.25 | 60,100 | — | — |
| 2021-01-05 | $23.83 | $78.62 | 83,900 | — | — |
| 2021-01-04 | $23.83 | $78.62 | 83,300 | — | — |