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
- 1991-07-12 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 | $26.30 | $26.30 | 93,200 | — | — |
| 2021-12-30 | $26.22 | $26.22 | 109,800 | — | — |
| 2021-12-29 | $26.87 | $26.87 | 92,700 | — | — |
| 2021-12-28 | $26.66 | $26.66 | 77,400 | — | — |
| 2021-12-27 | $26.94 | $26.94 | 99,600 | — | — |
| 2021-12-23 | $26.00 | $26.00 | 70,000 | — | — |
| 2021-12-22 | $25.79 | $25.79 | 65,700 | — | — |
| 2021-12-21 | $25.42 | $25.42 | 111,800 | — | — |
| 2021-12-20 | $24.53 | $24.53 | 207,500 | — | — |
| 2021-12-17 | $25.50 | $25.50 | 257,100 | — | — |
| 2021-12-16 | $26.51 | $26.51 | 113,000 | — | — |
| 2021-12-15 | $27.12 | $27.12 | 136,200 | — | — |
| 2021-12-14 | $26.34 | $26.34 | 153,200 | — | — |
| 2021-12-13 | $26.61 | $26.61 | 155,500 | — | — |
| 2021-12-10 | $26.48 | $26.48 | 81,200 | — | — |
| 2021-12-09 | $26.70 | $26.70 | 115,000 | — | — |
| 2021-12-08 | $27.26 | $27.26 | 145,100 | — | — |
| 2021-12-07 | $27.01 | $27.01 | 168,400 | — | — |
| 2021-12-06 | $26.85 | $26.85 | 158,800 | — | — |
| 2021-12-03 | $25.90 | $25.90 | 139,600 | — | — |
| 2021-12-02 | $26.00 | $26.00 | 145,600 | — | — |
| 2021-12-01 | $25.34 | $25.34 | 193,700 | — | — |
| 2021-11-30 | $25.77 | $25.77 | 211,100 | — | — |
| 2021-11-29 | $26.63 | $26.63 | 156,600 | — | — |
| 2021-11-26 | $27.24 | $27.24 | 228,100 | — | — |
| 2021-11-24 | $28.21 | $28.21 | 119,800 | — | — |
| 2021-11-23 | $28.72 | $28.72 | 135,100 | — | — |
| 2021-11-22 | $28.69 | $28.69 | 143,000 | — | — |
| 2021-11-19 | $28.70 | $28.70 | 136,400 | — | — |
| 2021-11-18 | $28.90 | $28.90 | 199,900 | — | — |
| 2021-11-17 | $29.02 | $29.02 | 270,200 | — | — |
| 2021-11-16 | $28.79 | $28.79 | 164,800 | — | — |
| 2021-11-15 | $28.17 | $28.17 | 168,900 | — | — |
| 2021-11-12 | $28.92 | $28.92 | 166,200 | — | — |
| 2021-11-11 | $28.86 | $28.86 | 227,200 | — | — |
| 2021-11-10 | $28.52 | $28.52 | 197,700 | — | — |
| 2021-11-09 | $28.86 | $28.86 | 241,300 | — | — |
| 2021-11-08 | $28.58 | $28.58 | 354,400 | — | — |
| 2021-11-05 | $27.18 | $27.18 | 446,500 | — | — |
| 2021-11-04 | $27.16 | $27.16 | 444,800 | — | — |
| 2021-11-03 | $25.72 | $25.72 | 387,300 | — | — |
| 2021-11-02 | $24.57 | $24.57 | 163,800 | — | — |
| 2021-11-01 | $24.94 | $24.94 | 199,100 | — | — |
| 2021-10-29 | $24.04 | $24.04 | 152,900 | — | — |
| 2021-10-28 | $23.93 | $23.93 | 154,000 | — | — |
| 2021-10-27 | $22.87 | $22.87 | 165,800 | — | — |
| 2021-10-26 | $23.75 | $23.75 | 324,300 | — | — |
| 2021-10-25 | $23.00 | $23.00 | 347,500 | — | — |
| 2021-10-22 | $22.76 | $22.76 | 120,100 | — | — |
| 2021-10-21 | $22.84 | $22.84 | 139,000 | — | — |
| 2021-10-20 | $22.80 | $22.80 | 163,800 | — | — |
| 2021-10-19 | $22.78 | $22.78 | 87,900 | — | — |
| 2021-10-18 | $22.75 | $22.75 | 65,100 | — | — |
| 2021-10-15 | $23.10 | $23.10 | 161,400 | — | — |
| 2021-10-14 | $23.18 | $23.18 | 92,100 | — | — |
| 2021-10-13 | $22.82 | $22.82 | 67,000 | — | — |
| 2021-10-12 | $23.12 | $23.12 | 87,200 | — | — |
| 2021-10-11 | $22.81 | $22.81 | 73,700 | — | — |
| 2021-10-08 | $23.37 | $23.37 | 164,800 | — | — |
| 2021-10-07 | $23.61 | $23.61 | 138,800 | — | — |
| 2021-10-06 | $23.06 | $23.06 | 116,100 | — | — |
| 2021-10-05 | $23.13 | $23.13 | 148,400 | — | — |
| 2021-10-04 | $22.97 | $22.97 | 125,800 | — | — |
| 2021-10-01 | $22.86 | $22.86 | 194,500 | — | — |
| 2021-09-30 | $22.67 | $22.67 | 112,000 | — | — |
| 2021-09-29 | $23.01 | $23.01 | 100,800 | — | — |
| 2021-09-28 | $22.66 | $22.66 | 108,000 | — | — |
| 2021-09-27 | $23.18 | $23.18 | 269,700 | — | — |
| 2021-09-24 | $21.86 | $21.86 | 150,900 | — | — |
| 2021-09-23 | $21.86 | $21.86 | 152,700 | — | — |
| 2021-09-22 | $21.51 | $21.51 | 153,900 | — | — |
| 2021-09-21 | $21.65 | $21.65 | 222,200 | — | — |
| 2021-09-20 | $21.97 | $21.97 | 216,200 | — | — |
| 2021-09-17 | $22.78 | $22.78 | 365,900 | — | — |
| 2021-09-16 | $22.57 | $22.57 | 89,100 | — | — |
| 2021-09-15 | $22.73 | $22.73 | 125,700 | — | — |
| 2021-09-14 | $22.78 | $22.78 | 130,800 | — | — |
| 2021-09-13 | $23.42 | $23.42 | 249,400 | — | — |
| 2021-09-10 | $21.85 | $21.85 | 316,100 | — | — |
| 2021-09-09 | $22.25 | $22.25 | 103,000 | — | — |
| 2021-09-08 | $22.49 | $22.49 | 100,700 | — | — |
| 2021-09-07 | $22.92 | $22.92 | 104,600 | — | — |
| 2021-09-03 | $23.11 | $23.11 | 102,300 | — | — |
| 2021-09-02 | $23.46 | $23.46 | 88,800 | — | — |
| 2021-09-01 | $22.94 | $22.94 | 108,500 | — | — |
| 2021-08-31 | $23.06 | $23.06 | 122,700 | — | — |
| 2021-08-30 | $23.06 | $23.06 | 107,500 | — | — |
| 2021-08-27 | $23.18 | $23.18 | 146,100 | — | — |
| 2021-08-26 | $22.58 | $22.58 | 112,100 | — | — |
| 2021-08-25 | $22.75 | $22.75 | 108,500 | — | — |
| 2021-08-24 | $22.57 | $22.57 | 104,300 | — | — |
| 2021-08-23 | $22.26 | $22.26 | 99,100 | — | — |
| 2021-08-20 | $21.95 | $21.95 | 198,100 | — | — |
| 2021-08-19 | $21.65 | $21.65 | 167,500 | — | — |
| 2021-08-18 | $21.74 | $21.74 | 118,700 | — | — |
| 2021-08-17 | $22.07 | $22.07 | 150,500 | — | — |
| 2021-08-16 | $22.64 | $22.64 | 109,700 | — | — |
| 2021-08-13 | $23.14 | $23.14 | 96,900 | — | — |
| 2021-08-12 | $23.67 | $23.67 | 111,100 | — | — |
| 2021-08-11 | $23.80 | $23.80 | 242,600 | — | — |
| 2021-08-10 | $22.97 | $22.97 | 187,800 | — | — |
| 2021-08-09 | $21.99 | $21.99 | 165,800 | — | — |
| 2021-08-06 | $22.17 | $22.17 | 103,500 | — | — |
| 2021-08-05 | $22.12 | $22.12 | 132,200 | — | — |
| 2021-08-04 | $21.90 | $21.90 | 175,200 | — | — |
| 2021-08-03 | $22.39 | $22.39 | 291,500 | — | — |
| 2021-08-02 | $21.62 | $21.62 | 249,200 | — | — |
| 2021-07-30 | $21.96 | $21.96 | 137,900 | — | — |
| 2021-07-29 | $21.93 | $21.93 | 139,200 | — | — |
| 2021-07-28 | $21.73 | $21.73 | 201,300 | — | — |
| 2021-07-27 | $21.10 | $21.10 | 111,200 | — | — |
| 2021-07-26 | $21.22 | $21.22 | 117,000 | — | — |
| 2021-07-23 | $21.17 | $21.17 | 121,600 | — | — |
| 2021-07-22 | $20.89 | $20.89 | 181,100 | — | — |
| 2021-07-21 | $21.54 | $21.54 | 185,600 | — | — |
| 2021-07-20 | $21.22 | $21.22 | 266,600 | — | — |
| 2021-07-19 | $20.85 | $20.85 | 304,900 | — | — |
| 2021-07-16 | $21.18 | $21.18 | 232,500 | — | — |
| 2021-07-15 | $21.76 | $21.76 | 162,200 | — | — |
| 2021-07-14 | $21.72 | $21.72 | 211,100 | — | — |
| 2021-07-13 | $22.11 | $22.11 | 172,200 | — | — |
| 2021-07-12 | $22.41 | $22.41 | 262,700 | — | — |
| 2021-07-09 | $22.68 | $22.68 | 439,200 | — | — |
| 2021-07-08 | $21.90 | $21.90 | 238,600 | — | — |
| 2021-07-07 | $21.97 | $21.97 | 228,400 | — | — |
| 2021-07-06 | $22.29 | $22.29 | 391,300 | — | — |
| 2021-07-02 | $23.72 | $23.72 | 309,200 | — | — |
| 2021-07-01 | $25.35 | $25.35 | 523,200 | — | — |
| 2021-06-30 | $24.13 | $24.13 | 1,139,800 | — | — |
| 2021-06-29 | $22.21 | $22.21 | 291,600 | — | — |
| 2021-06-28 | $22.41 | $22.41 | 262,400 | — | — |
| 2021-06-25 | $23.35 | $23.35 | 466,300 | — | — |
| 2021-06-24 | $23.16 | $23.16 | 378,500 | — | — |
| 2021-06-23 | $21.91 | $21.91 | 159,600 | — | — |
| 2021-06-22 | $22.13 | $22.13 | 151,400 | — | — |
| 2021-06-21 | $21.99 | $21.99 | 137,200 | — | — |
| 2021-06-18 | $21.85 | $21.85 | 363,500 | — | — |
| 2021-06-17 | $22.94 | $22.94 | 204,600 | — | — |
| 2021-06-16 | $23.72 | $23.72 | 142,100 | — | — |
| 2021-06-15 | $24.03 | $24.03 | 137,900 | — | — |
| 2021-06-14 | $24.21 | $24.21 | 132,700 | — | — |
| 2021-06-11 | $24.24 | $24.24 | 123,900 | — | — |
| 2021-06-10 | $24.50 | $24.50 | 200,500 | — | — |
| 2021-06-09 | $24.72 | $24.72 | 228,100 | — | — |
| 2021-06-08 | $24.99 | $24.99 | 164,300 | — | — |
| 2021-06-07 | $25.03 | $25.03 | 235,400 | — | — |
| 2021-06-04 | $25.09 | $25.09 | 302,100 | — | — |
| 2021-06-03 | $24.49 | $24.49 | 386,200 | — | — |
| 2021-06-02 | $23.56 | $23.56 | 256,200 | — | — |
| 2021-06-01 | $23.27 | $23.27 | 184,600 | — | — |
| 2021-05-28 | $22.50 | $22.50 | 76,600 | — | — |
| 2021-05-27 | $22.71 | $22.71 | 293,800 | — | — |
| 2021-05-26 | $22.19 | $22.19 | 99,300 | — | — |
| 2021-05-25 | $21.78 | $21.78 | 165,200 | — | — |
| 2021-05-24 | $21.95 | $21.95 | 86,100 | — | — |
| 2021-05-21 | $22.19 | $22.19 | 148,500 | — | — |
| 2021-05-20 | $21.85 | $21.85 | 175,600 | — | — |
| 2021-05-19 | $22.17 | $22.17 | 218,500 | — | — |
| 2021-05-18 | $22.61 | $22.61 | 230,100 | — | — |
| 2021-05-17 | $22.87 | $22.87 | 142,800 | — | — |
| 2021-05-14 | $22.50 | $22.50 | 129,900 | — | — |
| 2021-05-13 | $22.13 | $22.13 | 223,300 | — | — |
| 2021-05-12 | $21.28 | $21.28 | 280,800 | — | — |
| 2021-05-11 | $22.23 | $22.23 | 218,500 | — | — |
| 2021-05-10 | $22.70 | $22.70 | 273,400 | — | — |
| 2021-05-07 | $23.18 | $23.18 | 172,400 | — | — |
| 2021-05-06 | $23.17 | $23.17 | 191,100 | — | — |
| 2021-05-05 | $22.67 | $22.67 | 354,000 | — | — |
| 2021-05-04 | $23.22 | $23.22 | 1,068,400 | — | — |
| 2021-05-03 | $20.98 | $20.98 | 157,800 | — | — |
| 2021-04-30 | $20.85 | $20.85 | 159,100 | — | — |
| 2021-04-29 | $21.03 | $21.03 | 136,600 | — | — |
| 2021-04-28 | $20.95 | $20.95 | 105,700 | — | — |
| 2021-04-27 | $20.95 | $20.95 | 150,700 | — | — |
| 2021-04-26 | $20.85 | $20.85 | 190,600 | — | — |
| 2021-04-23 | $20.72 | $20.72 | 169,800 | — | — |
| 2021-04-22 | $20.33 | $20.33 | 222,200 | — | — |
| 2021-04-21 | $20.25 | $20.25 | 167,200 | — | — |
| 2021-04-20 | $20.20 | $20.20 | 215,700 | — | — |
| 2021-04-19 | $20.51 | $20.51 | 244,500 | — | — |
| 2021-04-16 | $20.83 | $20.83 | 120,100 | — | — |
| 2021-04-15 | $20.94 | $20.94 | 151,500 | — | — |
| 2021-04-14 | $20.87 | $20.87 | 240,600 | — | — |
| 2021-04-13 | $20.93 | $20.93 | 175,300 | — | — |
| 2021-04-12 | $21.67 | $21.67 | 290,000 | — | — |
| 2021-04-09 | $21.34 | $21.34 | 288,000 | — | — |
| 2021-04-08 | $20.70 | $20.70 | 439,200 | — | — |
| 2021-04-07 | $21.88 | $21.88 | 229,800 | — | — |
| 2021-04-06 | $22.75 | $22.75 | 235,600 | — | — |
| 2021-04-05 | $22.89 | $22.89 | 420,300 | — | — |
| 2021-04-01 | $23.14 | $23.14 | 382,200 | — | — |
| 2021-03-31 | $23.20 | $23.20 | 492,900 | — | — |
| 2021-03-30 | $22.54 | $22.54 | 522,900 | — | — |
| 2021-03-29 | $20.89 | $20.89 | 257,100 | — | — |
| 2021-03-26 | $21.75 | $21.75 | 294,200 | — | — |
| 2021-03-25 | $20.30 | $20.30 | 307,500 | — | — |
| 2021-03-24 | $20.00 | $20.00 | 247,400 | — | — |
| 2021-03-23 | $20.08 | $20.08 | 330,800 | — | — |
| 2021-03-22 | $20.76 | $20.76 | 228,500 | — | — |
| 2021-03-19 | $21.19 | $21.19 | 544,800 | — | — |
| 2021-03-18 | $21.18 | $21.18 | 283,500 | — | — |
| 2021-03-17 | $21.77 | $21.77 | 256,800 | — | — |
| 2021-03-16 | $21.77 | $21.77 | 327,100 | — | — |
| 2021-03-15 | $22.86 | $22.86 | 217,300 | — | — |
| 2021-03-12 | $23.16 | $23.16 | 494,500 | — | — |
| 2021-03-11 | $22.67 | $22.67 | 167,900 | — | — |
| 2021-03-10 | $22.42 | $22.42 | 229,200 | — | — |
| 2021-03-09 | $21.38 | $21.38 | 270,700 | — | — |
| 2021-03-08 | $21.10 | $21.10 | 222,900 | — | — |
| 2021-03-05 | $21.03 | $21.03 | 494,300 | — | — |
| 2021-03-04 | $20.21 | $20.21 | 515,700 | — | — |
| 2021-03-03 | $19.57 | $19.57 | 1,470,000 | — | — |
| 2021-03-02 | $23.19 | $23.19 | 286,700 | — | — |
| 2021-03-01 | $23.85 | $23.85 | 242,500 | — | — |
| 2021-02-26 | $22.78 | $22.78 | 240,100 | — | — |
| 2021-02-25 | $23.27 | $23.27 | 359,600 | — | — |
| 2021-02-24 | $24.05 | $24.05 | 388,100 | — | — |
| 2021-02-23 | $22.64 | $22.64 | 414,800 | — | — |
| 2021-02-22 | $21.66 | $21.66 | 356,700 | — | — |
| 2021-02-19 | $20.83 | $20.83 | 228,800 | — | — |
| 2021-02-18 | $20.47 | $20.47 | 164,500 | — | — |
| 2021-02-17 | $20.97 | $20.97 | 146,800 | — | — |
| 2021-02-16 | $20.84 | $20.84 | 195,500 | — | — |
| 2021-02-12 | $21.59 | $21.59 | 146,100 | — | — |
| 2021-02-11 | $21.64 | $21.64 | 188,400 | — | — |
| 2021-02-10 | $21.90 | $21.90 | 173,600 | — | — |
| 2021-02-09 | $22.07 | $22.07 | 293,000 | — | — |
| 2021-02-08 | $22.73 | $22.73 | 174,700 | — | — |
| 2021-02-05 | $22.02 | $22.02 | 214,100 | — | — |
| 2021-02-04 | $21.81 | $21.81 | 292,600 | — | — |
| 2021-02-03 | $21.14 | $21.14 | 180,800 | — | — |
| 2021-02-02 | $21.39 | $21.39 | 265,000 | — | — |
| 2021-02-01 | $20.91 | $20.91 | 396,900 | — | — |
| 2021-01-29 | $20.47 | $20.47 | 403,100 | — | — |
| 2021-01-28 | $21.03 | $21.03 | 342,100 | — | — |
| 2021-01-27 | $20.91 | $20.91 | 587,000 | — | — |
| 2021-01-26 | $22.54 | $22.54 | 294,700 | — | — |
| 2021-01-25 | $23.07 | $23.07 | 271,000 | — | — |
| 2021-01-22 | $23.68 | $23.68 | 361,600 | — | — |
| 2021-01-21 | $23.63 | $23.63 | 311,900 | — | — |
| 2021-01-20 | $23.89 | $23.89 | 360,400 | — | — |
| 2021-01-19 | $24.13 | $24.13 | 586,200 | — | — |
| 2021-01-15 | $23.12 | $23.12 | 253,400 | — | — |
| 2021-01-14 | $22.96 | $22.96 | 452,800 | — | — |
| 2021-01-13 | $22.04 | $22.04 | 323,000 | — | — |
| 2021-01-12 | $22.40 | $22.40 | 292,900 | — | — |
| 2021-01-11 | $21.74 | $21.74 | 309,500 | — | — |
| 2021-01-08 | $21.92 | $21.92 | 575,800 | — | — |
| 2021-01-07 | $22.45 | $22.45 | 635,600 | — | — |
| 2021-01-06 | $21.22 | $21.22 | 870,800 | — | — |
| 2021-01-05 | $18.38 | $18.38 | 342,600 | — | — |
| 2021-01-04 | $17.88 | $17.88 | 393,900 | — | — |