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
- 1994-04-04 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 | $27.67 | $27.67 | 80,100 | — | — |
| 2021-12-30 | $27.62 | $27.62 | 117,600 | — | — |
| 2021-12-29 | $28.21 | $28.21 | 112,900 | — | — |
| 2021-12-28 | $27.80 | $27.80 | 163,800 | — | — |
| 2021-12-27 | $28.15 | $28.15 | 122,900 | — | — |
| 2021-12-23 | $27.65 | $27.65 | 160,300 | — | — |
| 2021-12-22 | $27.45 | $27.45 | 333,400 | — | — |
| 2021-12-21 | $27.46 | $27.46 | 199,200 | — | — |
| 2021-12-20 | $27.01 | $27.01 | 179,200 | — | — |
| 2021-12-17 | $27.26 | $27.26 | 509,000 | — | — |
| 2021-12-16 | $27.06 | $27.06 | 173,400 | — | — |
| 2021-12-15 | $27.36 | $27.36 | 235,700 | — | — |
| 2021-12-14 | $26.83 | $26.83 | 212,600 | — | — |
| 2021-12-13 | $27.54 | $27.54 | 207,500 | — | — |
| 2021-12-10 | $27.42 | $27.42 | 136,900 | — | — |
| 2021-12-09 | $26.77 | $26.77 | 131,900 | — | — |
| 2021-12-08 | $27.06 | $27.06 | 112,300 | — | — |
| 2021-12-07 | $26.94 | $26.94 | 121,100 | — | — |
| 2021-12-06 | $27.18 | $27.18 | 207,200 | — | — |
| 2021-12-03 | $26.81 | $26.81 | 247,800 | — | — |
| 2021-12-02 | $26.78 | $26.78 | 416,300 | — | — |
| 2021-12-01 | $26.14 | $26.14 | 359,100 | — | — |
| 2021-11-30 | $26.02 | $26.02 | 308,800 | — | — |
| 2021-11-29 | $26.42 | $26.42 | 144,800 | — | — |
| 2021-11-26 | $26.27 | $26.27 | 143,200 | — | — |
| 2021-11-24 | $27.96 | $27.96 | 220,700 | — | — |
| 2021-11-23 | $27.52 | $27.52 | 173,000 | — | — |
| 2021-11-22 | $26.30 | $26.30 | 319,100 | — | — |
| 2021-11-19 | $26.31 | $26.31 | 140,400 | — | — |
| 2021-11-18 | $26.05 | $26.05 | 224,700 | — | — |
| 2021-11-17 | $26.09 | $26.09 | 156,400 | — | — |
| 2021-11-16 | $27.09 | $27.09 | 104,500 | — | — |
| 2021-11-15 | $27.13 | $27.13 | 197,200 | — | — |
| 2021-11-12 | $27.02 | $27.02 | 173,300 | — | — |
| 2021-11-11 | $27.50 | $27.50 | 131,700 | — | — |
| 2021-11-10 | $27.22 | $27.22 | 141,800 | — | — |
| 2021-11-09 | $28.01 | $28.01 | 144,100 | — | — |
| 2021-11-08 | $28.59 | $28.59 | 133,800 | — | — |
| 2021-11-05 | $28.90 | $28.90 | 253,500 | — | — |
| 2021-11-04 | $28.01 | $28.01 | 308,100 | — | — |
| 2021-11-03 | $27.47 | $27.47 | 338,200 | — | — |
| 2021-11-02 | $27.40 | $27.40 | 242,300 | — | — |
| 2021-11-01 | $28.25 | $28.25 | 197,100 | — | — |
| 2021-10-29 | $27.85 | $27.85 | 275,700 | — | — |
| 2021-10-28 | $28.53 | $28.53 | 230,000 | — | — |
| 2021-10-27 | $28.00 | $28.00 | 313,900 | — | — |
| 2021-10-26 | $28.81 | $28.81 | 625,400 | — | — |
| 2021-10-25 | $32.69 | $32.69 | 189,400 | — | — |
| 2021-10-22 | $32.07 | $32.07 | 116,200 | — | — |
| 2021-10-21 | $31.77 | $31.77 | 132,300 | — | — |
| 2021-10-20 | $31.40 | $31.40 | 132,700 | — | — |
| 2021-10-19 | $30.85 | $30.85 | 129,500 | — | — |
| 2021-10-18 | $30.93 | $30.93 | 66,500 | — | — |
| 2021-10-15 | $31.05 | $31.05 | 118,400 | — | — |
| 2021-10-14 | $31.61 | $31.61 | 120,200 | — | — |
| 2021-10-13 | $31.54 | $31.54 | 164,000 | — | — |
| 2021-10-12 | $32.40 | $32.40 | 131,400 | — | — |
| 2021-10-11 | $31.78 | $31.78 | 295,000 | — | — |
| 2021-10-08 | $31.38 | $31.38 | 221,500 | — | — |
| 2021-10-07 | $30.48 | $30.48 | 161,200 | — | — |
| 2021-10-06 | $28.81 | $28.81 | 94,800 | — | — |
| 2021-10-05 | $29.57 | $29.57 | 170,200 | — | — |
| 2021-10-04 | $28.94 | $28.94 | 111,600 | — | — |
| 2021-10-01 | $28.59 | $28.59 | 232,200 | — | — |
| 2021-09-30 | $27.08 | $27.08 | 233,200 | — | — |
| 2021-09-29 | $28.03 | $28.03 | 154,000 | — | — |
| 2021-09-28 | $28.07 | $28.07 | 112,500 | — | — |
| 2021-09-27 | $28.59 | $28.59 | 146,400 | — | — |
| 2021-09-24 | $28.00 | $28.00 | 114,800 | — | — |
| 2021-09-23 | $27.38 | $27.38 | 399,100 | — | — |
| 2021-09-22 | $26.43 | $26.43 | 206,600 | — | — |
| 2021-09-21 | $25.90 | $25.90 | 253,600 | — | — |
| 2021-09-20 | $26.45 | $26.45 | 191,500 | — | — |
| 2021-09-17 | $28.26 | $28.26 | 644,300 | — | — |
| 2021-09-16 | $27.94 | $27.94 | 84,300 | — | — |
| 2021-09-15 | $28.03 | $28.03 | 114,300 | — | — |
| 2021-09-14 | $27.64 | $27.64 | 143,400 | — | — |
| 2021-09-13 | $27.16 | $27.16 | 87,200 | — | — |
| 2021-09-10 | $26.92 | $26.92 | 99,700 | — | — |
| 2021-09-09 | $26.94 | $26.94 | 78,300 | — | — |
| 2021-09-08 | $26.80 | $26.80 | 78,000 | — | — |
| 2021-09-07 | $26.84 | $26.84 | 112,600 | — | — |
| 2021-09-03 | $27.58 | $27.58 | 64,900 | — | — |
| 2021-09-02 | $27.70 | $27.70 | 290,100 | — | — |
| 2021-09-01 | $27.14 | $27.14 | 369,300 | — | — |
| 2021-08-31 | $27.33 | $27.33 | 101,500 | — | — |
| 2021-08-30 | $27.26 | $27.26 | 88,100 | — | — |
| 2021-08-27 | $27.48 | $27.48 | 172,600 | — | — |
| 2021-08-26 | $26.27 | $26.27 | 84,800 | — | — |
| 2021-08-25 | $26.17 | $26.17 | 177,800 | — | — |
| 2021-08-24 | $26.03 | $26.03 | 84,600 | — | — |
| 2021-08-23 | $26.34 | $26.34 | 77,500 | — | — |
| 2021-08-20 | $25.90 | $25.90 | 153,400 | — | — |
| 2021-08-19 | $25.29 | $25.29 | 91,300 | — | — |
| 2021-08-18 | $25.63 | $25.63 | 87,500 | — | — |
| 2021-08-17 | $25.96 | $25.96 | 133,200 | — | — |
| 2021-08-16 | $26.07 | $26.07 | 169,600 | — | — |
| 2021-08-13 | $26.22 | $26.22 | 77,300 | — | — |
| 2021-08-12 | $26.34 | $26.34 | 104,200 | — | — |
| 2021-08-11 | $26.53 | $26.53 | 59,900 | — | — |
| 2021-08-10 | $26.50 | $26.50 | 83,500 | — | — |
| 2021-08-09 | $26.07 | $26.07 | 69,800 | — | — |
| 2021-08-06 | $26.39 | $26.39 | 125,100 | — | — |
| 2021-08-05 | $26.44 | $26.44 | 209,900 | — | — |
| 2021-08-04 | $25.50 | $25.50 | 177,700 | — | — |
| 2021-08-03 | $26.66 | $26.66 | 185,000 | — | — |
| 2021-08-02 | $26.95 | $26.95 | 102,700 | — | — |
| 2021-07-30 | $27.19 | $27.19 | 152,100 | — | — |
| 2021-07-29 | $28.11 | $28.11 | 160,900 | — | — |
| 2021-07-28 | $27.70 | $27.70 | 154,400 | — | — |
| 2021-07-27 | $27.20 | $27.20 | 260,500 | — | — |
| 2021-07-26 | $26.42 | $26.42 | 160,300 | — | — |
| 2021-07-23 | $25.51 | $25.51 | 87,400 | — | — |
| 2021-07-22 | $25.29 | $25.29 | 93,900 | — | — |
| 2021-07-21 | $26.17 | $26.17 | 76,500 | — | — |
| 2021-07-20 | $25.84 | $25.84 | 190,500 | — | — |
| 2021-07-19 | $25.62 | $25.62 | 267,800 | — | — |
| 2021-07-16 | $25.69 | $25.69 | 143,600 | — | — |
| 2021-07-15 | $26.28 | $26.28 | 93,900 | — | — |
| 2021-07-14 | $26.52 | $26.52 | 110,000 | — | — |
| 2021-07-13 | $26.53 | $26.53 | 166,100 | — | — |
| 2021-07-12 | $26.52 | $26.52 | 88,200 | — | — |
| 2021-07-09 | $26.38 | $26.38 | 141,500 | — | — |
| 2021-07-08 | $25.80 | $25.80 | 150,400 | — | — |
| 2021-07-07 | $26.51 | $26.51 | 107,200 | — | — |
| 2021-07-06 | $26.84 | $26.84 | 156,100 | — | — |
| 2021-07-02 | $27.40 | $27.40 | 132,000 | — | — |
| 2021-07-01 | $28.08 | $28.08 | 148,900 | — | — |
| 2021-06-30 | $28.11 | $28.11 | 180,700 | — | — |
| 2021-06-29 | $28.33 | $28.33 | 161,100 | — | — |
| 2021-06-28 | $28.43 | $28.43 | 221,700 | — | — |
| 2021-06-25 | $29.52 | $29.52 | 495,800 | — | — |
| 2021-06-24 | $29.36 | $29.36 | 123,500 | — | — |
| 2021-06-23 | $28.95 | $28.95 | 236,900 | — | — |
| 2021-06-22 | $28.74 | $28.74 | 140,300 | — | — |
| 2021-06-21 | $28.53 | $28.53 | 157,900 | — | — |
| 2021-06-18 | $27.84 | $27.84 | 474,600 | — | — |
| 2021-06-17 | $28.59 | $28.59 | 207,500 | — | — |
| 2021-06-16 | $29.37 | $29.37 | 142,800 | — | — |
| 2021-06-15 | $29.51 | $29.51 | 122,900 | — | — |
| 2021-06-14 | $29.53 | $29.53 | 141,500 | — | — |
| 2021-06-11 | $29.35 | $29.35 | 122,400 | — | — |
| 2021-06-10 | $29.37 | $29.37 | 179,000 | — | — |
| 2021-06-09 | $29.27 | $29.27 | 208,100 | — | — |
| 2021-06-08 | $28.71 | $28.71 | 153,500 | — | — |
| 2021-06-07 | $28.23 | $28.23 | 100,300 | — | — |
| 2021-06-04 | $28.12 | $28.12 | 115,500 | — | — |
| 2021-06-03 | $28.34 | $28.34 | 160,500 | — | — |
| 2021-06-02 | $27.65 | $27.65 | 330,100 | — | — |
| 2021-06-01 | $27.53 | $27.53 | 161,500 | — | — |
| 2021-05-28 | $27.13 | $27.13 | 123,900 | — | — |
| 2021-05-27 | $27.47 | $27.47 | 175,100 | — | — |
| 2021-05-26 | $26.72 | $26.72 | 115,600 | — | — |
| 2021-05-25 | $26.36 | $26.36 | 290,600 | — | — |
| 2021-05-24 | $26.75 | $26.75 | 111,100 | — | — |
| 2021-05-21 | $26.60 | $26.60 | 151,200 | — | — |
| 2021-05-20 | $25.80 | $25.80 | 103,400 | — | — |
| 2021-05-19 | $26.29 | $26.29 | 155,300 | — | — |
| 2021-05-18 | $26.91 | $26.91 | 109,000 | — | — |
| 2021-05-17 | $27.28 | $27.28 | 135,700 | — | — |
| 2021-05-14 | $27.29 | $27.29 | 98,700 | — | — |
| 2021-05-13 | $27.32 | $27.32 | 261,800 | — | — |
| 2021-05-12 | $26.65 | $26.65 | 207,800 | — | — |
| 2021-05-11 | $26.95 | $26.95 | 160,200 | — | — |
| 2021-05-10 | $27.55 | $27.55 | 252,700 | — | — |
| 2021-05-07 | $28.22 | $28.22 | 116,400 | — | — |
| 2021-05-06 | $27.81 | $27.81 | 158,600 | — | — |
| 2021-05-05 | $28.20 | $28.20 | 142,900 | — | — |
| 2021-05-04 | $28.54 | $28.54 | 211,100 | — | — |
| 2021-05-03 | $29.24 | $29.24 | 288,900 | — | — |
| 2021-04-30 | $28.30 | $28.30 | 294,900 | — | — |
| 2021-04-29 | $28.13 | $28.13 | 371,300 | — | — |
| 2021-04-28 | $28.67 | $28.67 | 372,400 | — | — |
| 2021-04-27 | $28.80 | $28.80 | 887,600 | — | — |
| 2021-04-26 | $23.06 | $23.06 | 183,800 | — | — |
| 2021-04-23 | $23.04 | $23.04 | 144,300 | — | — |
| 2021-04-22 | $22.38 | $22.38 | 112,700 | — | — |
| 2021-04-21 | $22.38 | $22.38 | 87,200 | — | — |
| 2021-04-20 | $22.18 | $22.18 | 118,600 | — | — |
| 2021-04-19 | $22.61 | $22.61 | 149,000 | — | — |
| 2021-04-16 | $23.01 | $23.01 | 174,400 | — | — |
| 2021-04-15 | $23.25 | $23.25 | 96,800 | — | — |
| 2021-04-14 | $23.02 | $23.02 | 114,300 | — | — |
| 2021-04-13 | $22.98 | $22.98 | 100,200 | — | — |
| 2021-04-12 | $22.84 | $22.84 | 114,000 | — | — |
| 2021-04-09 | $22.76 | $22.76 | 138,900 | — | — |
| 2021-04-08 | $22.78 | $22.78 | 141,100 | — | — |
| 2021-04-07 | $22.39 | $22.39 | 159,700 | — | — |
| 2021-04-06 | $22.89 | $22.89 | 153,000 | — | — |
| 2021-04-05 | $23.03 | $23.03 | 189,400 | — | — |
| 2021-04-01 | $22.56 | $22.56 | 167,200 | — | — |
| 2021-03-31 | $22.02 | $22.02 | 285,900 | — | — |
| 2021-03-30 | $21.64 | $21.64 | 119,500 | — | — |
| 2021-03-29 | $21.30 | $21.30 | 138,700 | — | — |
| 2021-03-26 | $21.81 | $21.81 | 226,500 | — | — |
| 2021-03-25 | $20.81 | $20.81 | 189,800 | — | — |
| 2021-03-24 | $20.42 | $20.42 | 183,900 | — | — |
| 2021-03-23 | $20.62 | $20.62 | 217,500 | — | — |
| 2021-03-22 | $20.96 | $20.96 | 157,800 | — | — |
| 2021-03-19 | $21.67 | $21.67 | 640,800 | — | — |
| 2021-03-18 | $21.74 | $21.74 | 219,100 | — | — |
| 2021-03-17 | $21.90 | $21.90 | 249,400 | — | — |
| 2021-03-16 | $21.84 | $21.84 | 138,800 | — | — |
| 2021-03-15 | $22.18 | $22.18 | 127,000 | — | — |
| 2021-03-12 | $22.50 | $22.50 | 139,700 | — | — |
| 2021-03-11 | $22.23 | $22.23 | 136,400 | — | — |
| 2021-03-10 | $21.92 | $21.92 | 126,800 | — | — |
| 2021-03-09 | $21.40 | $21.40 | 176,700 | — | — |
| 2021-03-08 | $22.47 | $22.47 | 173,500 | — | — |
| 2021-03-05 | $21.43 | $21.43 | 267,500 | — | — |
| 2021-03-04 | $20.72 | $20.72 | 275,500 | — | — |
| 2021-03-03 | $20.75 | $20.75 | 182,800 | — | — |
| 2021-03-02 | $20.40 | $20.40 | 178,100 | — | — |
| 2021-03-01 | $20.77 | $20.77 | 163,000 | — | — |
| 2021-02-26 | $20.83 | $20.83 | 303,700 | — | — |
| 2021-02-25 | $20.94 | $20.94 | 149,300 | — | — |
| 2021-02-24 | $21.49 | $21.49 | 173,300 | — | — |
| 2021-02-23 | $21.50 | $21.50 | 212,600 | — | — |
| 2021-02-22 | $21.26 | $21.26 | 259,000 | — | — |
| 2021-02-19 | $20.92 | $20.92 | 1,009,300 | — | — |
| 2021-02-18 | $20.22 | $20.22 | 471,300 | — | — |
| 2021-02-17 | $19.99 | $19.99 | 232,400 | — | — |
| 2021-02-16 | $19.65 | $19.65 | 225,300 | — | — |
| 2021-02-12 | $19.56 | $19.56 | 193,600 | — | — |
| 2021-02-11 | $19.83 | $19.83 | 194,600 | — | — |
| 2021-02-10 | $20.42 | $20.42 | 163,200 | — | — |
| 2021-02-09 | $20.31 | $20.31 | 135,500 | — | — |
| 2021-02-08 | $20.33 | $20.33 | 174,900 | — | — |
| 2021-02-05 | $19.62 | $19.62 | 310,000 | — | — |
| 2021-02-04 | $20.34 | $20.34 | 282,400 | — | — |
| 2021-02-03 | $19.65 | $19.65 | 209,900 | — | — |
| 2021-02-02 | $19.75 | $19.75 | 254,300 | — | — |
| 2021-02-01 | $19.39 | $19.39 | 229,600 | — | — |
| 2021-01-29 | $18.59 | $18.59 | 416,300 | — | — |
| 2021-01-28 | $19.33 | $19.33 | 239,100 | — | — |
| 2021-01-27 | $20.29 | $20.29 | 314,700 | — | — |
| 2021-01-26 | $19.68 | $19.68 | 179,600 | — | — |
| 2021-01-25 | $19.68 | $19.68 | 159,500 | — | — |
| 2021-01-22 | $20.17 | $20.17 | 123,200 | — | — |
| 2021-01-21 | $19.76 | $19.76 | 213,000 | — | — |
| 2021-01-20 | $19.84 | $19.84 | 134,800 | — | — |
| 2021-01-19 | $19.57 | $19.57 | 173,900 | — | — |
| 2021-01-15 | $19.26 | $19.26 | 190,000 | — | — |
| 2021-01-14 | $19.74 | $19.74 | 123,000 | — | — |
| 2021-01-13 | $19.47 | $19.47 | 109,000 | — | — |
| 2021-01-12 | $19.91 | $19.91 | 125,100 | — | — |
| 2021-01-11 | $19.28 | $19.28 | 108,100 | — | — |
| 2021-01-08 | $19.60 | $19.60 | 110,200 | — | — |
| 2021-01-07 | $19.89 | $19.89 | 121,600 | — | — |
| 2021-01-06 | $19.85 | $19.85 | 239,100 | — | — |
| 2021-01-05 | $18.77 | $18.77 | 166,200 | — | — |
| 2021-01-04 | $18.39 | $18.39 | 168,100 | — | — |