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
- 1995-11-14 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 | $28.99 | $70.11 | 198,500 | — | — |
| 2021-12-30 | $29.49 | $71.32 | 267,000 | — | — |
| 2021-12-29 | $29.63 | $71.66 | 327,600 | — | — |
| 2021-12-28 | $29.22 | $70.67 | 198,200 | — | — |
| 2021-12-27 | $28.96 | $70.04 | 186,200 | — | — |
| 2021-12-23 | $28.84 | $69.75 | 167,300 | — | — |
| 2021-12-22 | $28.72 | $69.46 | 108,100 | — | — |
| 2021-12-21 | $28.55 | $69.05 | 211,200 | — | — |
| 2021-12-20 | $28.30 | $68.44 | 146,100 | — | — |
| 2021-12-17 | $27.97 | $67.65 | 208,700 | — | — |
| 2021-12-16 | $28.36 | $68.59 | 168,400 | — | — |
| 2021-12-15 | $28.42 | $68.73 | 146,900 | — | — |
| 2021-12-14 | $28.20 | $68.20 | 120,800 | — | — |
| 2021-12-13 | $28.15 | $68.08 | 143,700 | — | — |
| 2021-12-10 | $28.48 | $68.88 | 166,900 | — | — |
| 2021-12-09 | $28.46 | $68.83 | 217,300 | — | — |
| 2021-12-08 | $28.41 | $68.71 | 148,700 | — | — |
| 2021-12-07 | $28.70 | $69.41 | 105,100 | — | — |
| 2021-12-06 | $28.79 | $69.63 | 201,100 | — | — |
| 2021-12-03 | $28.26 | $68.35 | 161,600 | — | — |
| 2021-12-02 | $29.01 | $70.16 | 156,100 | — | — |
| 2021-12-01 | $28.51 | $68.95 | 318,900 | — | — |
| 2021-11-30 | $28.07 | $67.89 | 254,500 | — | — |
| 2021-11-29 | $28.42 | $68.73 | 464,800 | — | — |
| 2021-11-26 | $27.56 | $66.65 | 178,800 | — | — |
| 2021-11-24 | $26.59 | $64.31 | 148,200 | — | — |
| 2021-11-23 | $26.52 | $64.14 | 98,000 | — | — |
| 2021-11-22 | $26.37 | $63.78 | 143,900 | — | — |
| 2021-11-19 | $26.92 | $65.11 | 972,400 | — | — |
| 2021-11-18 | $25.32 | $61.24 | 153,800 | — | — |
| 2021-11-17 | $25.23 | $61.02 | 111,600 | — | — |
| 2021-11-16 | $25.71 | $62.18 | 138,700 | — | — |
| 2021-11-15 | $25.34 | $61.28 | 91,700 | — | — |
| 2021-11-12 | $25.25 | $61.07 | 113,800 | — | — |
| 2021-11-11 | $25.51 | $61.70 | 135,300 | — | — |
| 2021-11-10 | $25.73 | $62.23 | 139,000 | — | — |
| 2021-11-09 | $25.84 | $62.49 | 125,700 | — | — |
| 2021-11-08 | $26.07 | $63.05 | 123,500 | — | — |
| 2021-11-05 | $25.93 | $62.71 | 133,200 | — | — |
| 2021-11-04 | $25.84 | $62.49 | 147,600 | — | — |
| 2021-11-03 | $25.88 | $62.59 | 172,200 | — | — |
| 2021-11-02 | $25.33 | $61.26 | 97,200 | — | — |
| 2021-11-01 | $25.74 | $62.25 | 147,500 | — | — |
| 2021-10-29 | $26.29 | $63.58 | 156,000 | — | — |
| 2021-10-28 | $26.13 | $63.20 | 132,900 | — | — |
| 2021-10-27 | $26.47 | $64.02 | 151,300 | — | — |
| 2021-10-26 | $26.81 | $64.84 | 114,400 | — | — |
| 2021-10-25 | $26.62 | $64.38 | 91,000 | — | — |
| 2021-10-22 | $27.09 | $65.52 | 128,000 | — | — |
| 2021-10-21 | $26.95 | $65.18 | 96,900 | — | — |
| 2021-10-20 | $26.82 | $64.86 | 118,600 | — | — |
| 2021-10-19 | $26.62 | $64.38 | 96,600 | — | — |
| 2021-10-18 | $26.79 | $64.79 | 98,900 | — | — |
| 2021-10-15 | $26.93 | $65.13 | 58,400 | — | — |
| 2021-10-14 | $26.99 | $65.28 | 146,100 | — | — |
| 2021-10-13 | $26.47 | $64.02 | 96,900 | — | — |
| 2021-10-12 | $26.56 | $64.24 | 172,500 | — | — |
| 2021-10-11 | $26.72 | $64.62 | 108,200 | — | — |
| 2021-10-08 | $26.53 | $64.16 | 142,000 | — | — |
| 2021-10-07 | $26.30 | $63.61 | 115,600 | — | — |
| 2021-10-06 | $26.26 | $63.51 | 144,300 | — | — |
| 2021-10-05 | $25.91 | $62.66 | 164,500 | — | — |
| 2021-10-04 | $25.69 | $62.13 | 93,000 | — | — |
| 2021-10-01 | $25.60 | $61.91 | 198,600 | — | — |
| 2021-09-30 | $25.40 | $61.43 | 246,800 | — | — |
| 2021-09-29 | $24.41 | $59.04 | 126,000 | — | — |
| 2021-09-28 | $24.35 | $58.89 | 181,800 | — | — |
| 2021-09-27 | $24.64 | $59.59 | 136,900 | — | — |
| 2021-09-24 | $24.89 | $60.20 | 259,100 | — | — |
| 2021-09-23 | $24.72 | $59.79 | 748,400 | — | — |
| 2021-09-22 | $25.11 | $60.73 | 137,100 | — | — |
| 2021-09-21 | $24.65 | $59.62 | 284,000 | — | — |
| 2021-09-20 | $24.14 | $58.38 | 292,300 | — | — |
| 2021-09-17 | $24.19 | $58.50 | 293,100 | — | — |
| 2021-09-16 | $24.16 | $58.43 | 80,100 | — | — |
| 2021-09-15 | $24.17 | $58.46 | 129,100 | — | — |
| 2021-09-14 | $24.08 | $58.24 | 147,400 | — | — |
| 2021-09-13 | $23.60 | $57.08 | 129,700 | — | — |
| 2021-09-10 | $23.34 | $56.45 | 114,500 | — | — |
| 2021-09-09 | $23.56 | $56.98 | 94,700 | — | — |
| 2021-09-08 | $23.38 | $56.54 | 120,500 | — | — |
| 2021-09-07 | $23.77 | $57.49 | 92,400 | — | — |
| 2021-09-03 | $23.75 | $57.44 | 70,600 | — | — |
| 2021-09-02 | $23.56 | $56.98 | 195,900 | — | — |
| 2021-09-01 | $23.59 | $57.05 | 165,000 | — | — |
| 2021-08-31 | $23.79 | $57.54 | 120,100 | — | — |
| 2021-08-30 | $23.75 | $57.44 | 88,400 | — | — |
| 2021-08-27 | $23.38 | $56.54 | 113,900 | — | — |
| 2021-08-26 | $23.20 | $56.11 | 112,800 | — | — |
| 2021-08-25 | $23.36 | $56.50 | 97,700 | — | — |
| 2021-08-24 | $23.41 | $56.62 | 92,600 | — | — |
| 2021-08-23 | $23.60 | $57.08 | 184,600 | — | — |
| 2021-08-20 | $23.44 | $56.69 | 169,300 | — | — |
| 2021-08-19 | $23.30 | $56.35 | 110,000 | — | — |
| 2021-08-18 | $23.38 | $56.54 | 204,100 | — | — |
| 2021-08-17 | $23.14 | $55.96 | 65,400 | — | — |
| 2021-08-16 | $23.20 | $56.11 | 79,400 | — | — |
| 2021-08-13 | $23.19 | $56.09 | 95,200 | — | — |
| 2021-08-12 | $23.17 | $56.04 | 130,700 | — | — |
| 2021-08-11 | $22.87 | $55.31 | 133,700 | — | — |
| 2021-08-10 | $22.79 | $55.12 | 126,200 | — | — |
| 2021-08-09 | $22.64 | $54.75 | 256,200 | — | — |
| 2021-08-06 | $23.14 | $55.96 | 385,800 | — | — |
| 2021-08-05 | $23.15 | $55.99 | 406,100 | — | — |
| 2021-08-04 | $22.98 | $55.58 | 365,300 | — | — |
| 2021-08-03 | $23.10 | $55.87 | 328,600 | — | — |
| 2021-08-02 | $22.64 | $54.75 | 247,200 | — | — |
| 2021-07-30 | $22.35 | $54.05 | 137,900 | — | — |
| 2021-07-29 | $22.61 | $54.68 | 128,400 | — | — |
| 2021-07-28 | $22.21 | $53.71 | 143,900 | — | — |
| 2021-07-27 | $22.28 | $53.88 | 175,200 | — | — |
| 2021-07-26 | $22.23 | $53.76 | 165,300 | — | — |
| 2021-07-23 | $21.91 | $52.99 | 177,700 | — | — |
| 2021-07-22 | $22.23 | $53.76 | 311,300 | — | — |
| 2021-07-21 | $22.23 | $53.76 | 586,300 | — | — |
| 2021-07-20 | $22.01 | $53.23 | 175,400 | — | — |
| 2021-07-19 | $21.86 | $52.87 | 913,300 | — | — |
| 2021-07-16 | $21.74 | $52.58 | 266,000 | — | — |
| 2021-07-15 | $21.35 | $51.63 | 325,700 | — | — |
| 2021-07-14 | $20.95 | $50.67 | 261,600 | — | — |
| 2021-07-13 | $21.00 | $50.79 | 187,200 | — | — |
| 2021-07-12 | $21.46 | $51.90 | 173,000 | — | — |
| 2021-07-09 | $21.65 | $52.36 | 313,800 | — | — |
| 2021-07-08 | $20.55 | $49.70 | 233,700 | — | — |
| 2021-07-07 | $20.75 | $50.18 | 579,000 | — | — |
| 2021-07-06 | $20.87 | $50.47 | 355,000 | — | — |
| 2021-07-02 | $21.40 | $51.76 | 407,400 | — | — |
| 2021-07-01 | $21.53 | $52.07 | 281,600 | — | — |
| 2021-06-30 | $21.67 | $52.41 | 179,400 | — | — |
| 2021-06-29 | $21.86 | $52.87 | 237,500 | — | — |
| 2021-06-28 | $22.26 | $53.84 | 273,700 | — | — |
| 2021-06-25 | $22.69 | $54.88 | 161,800 | — | — |
| 2021-06-24 | $22.69 | $54.88 | 180,200 | — | — |
| 2021-06-23 | $23.21 | $56.13 | 112,800 | — | — |
| 2021-06-22 | $23.07 | $55.79 | 161,700 | — | — |
| 2021-06-21 | $23.15 | $55.99 | 142,600 | — | — |
| 2021-06-18 | $23.07 | $55.79 | 134,300 | — | — |
| 2021-06-17 | $23.40 | $56.59 | 161,500 | — | — |
| 2021-06-16 | $23.81 | $57.58 | 123,500 | — | — |
| 2021-06-15 | $24.22 | $58.58 | 129,900 | — | — |
| 2021-06-14 | $24.13 | $58.36 | 144,900 | — | — |
| 2021-06-11 | $24.45 | $59.13 | 178,700 | — | — |
| 2021-06-10 | $25.54 | $58.92 | 270,600 | — | — |
| 2021-06-09 | $25.08 | $57.86 | 213,000 | — | — |
| 2021-06-08 | $24.88 | $57.40 | 199,900 | — | — |
| 2021-06-07 | $25.01 | $57.70 | 660,900 | — | — |
| 2021-06-04 | $25.34 | $58.46 | 2,138,900 | — | — |
| 2021-06-03 | $24.33 | $56.13 | 217,600 | — | — |
| 2021-06-02 | $24.25 | $55.95 | 209,200 | — | — |
| 2021-06-01 | $23.78 | $54.86 | 303,800 | — | — |
| 2021-05-28 | $23.22 | $53.57 | 298,900 | — | — |
| 2021-05-27 | $23.55 | $54.33 | 493,800 | — | — |
| 2021-05-26 | $23.21 | $53.55 | 145,200 | — | — |
| 2021-05-25 | $23.09 | $53.27 | 328,100 | — | — |
| 2021-05-24 | $22.76 | $52.51 | 396,800 | — | — |
| 2021-05-21 | $22.84 | $52.69 | 505,800 | — | — |
| 2021-05-20 | $23.35 | $53.87 | 1,025,300 | — | — |
| 2021-05-19 | $22.30 | $51.45 | 1,076,700 | — | — |
| 2021-05-18 | $22.25 | $51.33 | 1,300,800 | — | — |
| 2021-05-17 | $22.41 | $51.70 | 853,700 | — | — |
| 2021-05-14 | $22.74 | $52.46 | 185,200 | — | — |
| 2021-05-13 | $22.65 | $52.25 | 223,100 | — | — |
| 2021-05-12 | $22.26 | $51.35 | 158,700 | — | — |
| 2021-05-11 | $22.51 | $51.93 | 184,100 | — | — |
| 2021-05-10 | $22.54 | $52.00 | 331,500 | — | — |
| 2021-05-07 | $22.80 | $52.60 | 180,900 | — | — |
| 2021-05-06 | $22.55 | $52.02 | 350,800 | — | — |
| 2021-05-05 | $22.35 | $51.56 | 220,000 | — | — |
| 2021-05-04 | $22.30 | $51.45 | 158,400 | — | — |
| 2021-05-03 | $22.15 | $51.10 | 161,900 | — | — |
| 2021-04-30 | $22.06 | $50.89 | 219,300 | — | — |
| 2021-04-29 | $22.46 | $51.82 | 279,200 | — | — |
| 2021-04-28 | $21.80 | $50.29 | 238,500 | — | — |
| 2021-04-27 | $21.73 | $50.13 | 314,600 | — | — |
| 2021-04-26 | $22.48 | $51.86 | 127,000 | — | — |
| 2021-04-23 | $22.74 | $52.46 | 152,300 | — | — |
| 2021-04-22 | $22.74 | $52.46 | 113,800 | — | — |
| 2021-04-21 | $22.89 | $52.81 | 123,100 | — | — |
| 2021-04-20 | $22.80 | $52.60 | 120,700 | — | — |
| 2021-04-19 | $23.00 | $53.06 | 204,400 | — | — |
| 2021-04-16 | $23.33 | $53.82 | 215,200 | — | — |
| 2021-04-15 | $23.11 | $53.32 | 203,900 | — | — |
| 2021-04-14 | $22.90 | $52.83 | 239,600 | — | — |
| 2021-04-13 | $23.02 | $53.11 | 216,300 | — | — |
| 2021-04-12 | $22.87 | $52.76 | 261,200 | — | — |
| 2021-04-09 | $23.01 | $53.09 | 239,200 | — | — |
| 2021-04-08 | $23.37 | $53.92 | 192,600 | — | — |
| 2021-04-07 | $23.43 | $54.05 | 275,600 | — | — |
| 2021-04-06 | $23.65 | $54.56 | 284,500 | — | — |
| 2021-04-05 | $23.66 | $54.58 | 161,000 | — | — |
| 2021-04-01 | $23.61 | $54.47 | 236,700 | — | — |
| 2021-03-31 | $23.64 | $54.54 | 199,500 | — | — |
| 2021-03-30 | $23.75 | $54.79 | 259,200 | — | — |
| 2021-03-29 | $23.87 | $55.07 | 247,200 | — | — |
| 2021-03-26 | $24.28 | $56.02 | 185,200 | — | — |
| 2021-03-25 | $23.67 | $54.61 | 224,400 | — | — |
| 2021-03-24 | $23.21 | $53.55 | 109,900 | — | — |
| 2021-03-23 | $23.09 | $53.27 | 304,000 | — | — |
| 2021-03-22 | $23.79 | $54.88 | 176,100 | — | — |
| 2021-03-19 | $23.73 | $54.75 | 173,200 | — | — |
| 2021-03-18 | $23.69 | $54.65 | 79,400 | — | — |
| 2021-03-17 | $23.76 | $54.82 | 246,000 | — | — |
| 2021-03-16 | $23.54 | $54.31 | 349,400 | — | — |
| 2021-03-15 | $23.80 | $54.91 | 141,800 | — | — |
| 2021-03-12 | $24.01 | $55.39 | 81,900 | — | — |
| 2021-03-11 | $23.94 | $55.23 | 138,500 | — | — |
| 2021-03-10 | $23.76 | $54.82 | 140,000 | — | — |
| 2021-03-09 | $23.04 | $53.15 | 216,600 | — | — |
| 2021-03-08 | $23.02 | $53.11 | 178,300 | — | — |
| 2021-03-05 | $23.33 | $53.82 | 196,900 | — | — |
| 2021-03-04 | $23.22 | $53.57 | 277,600 | — | — |
| 2021-03-03 | $24.11 | $55.62 | 153,200 | — | — |
| 2021-03-02 | $24.17 | $55.76 | 148,100 | — | — |
| 2021-03-01 | $24.30 | $56.06 | 217,700 | — | — |
| 2021-02-26 | $23.98 | $55.32 | 214,200 | — | — |
| 2021-02-25 | $24.12 | $55.65 | 193,300 | — | — |
| 2021-02-24 | $24.73 | $57.05 | 200,000 | — | — |
| 2021-02-23 | $24.43 | $56.36 | 236,300 | — | — |
| 2021-02-22 | $22.45 | $51.79 | 188,400 | — | — |
| 2021-02-19 | $22.88 | $52.79 | 111,300 | — | — |
| 2021-02-18 | $22.79 | $52.58 | 272,300 | — | — |
| 2021-02-17 | $22.80 | $52.60 | 249,100 | — | — |
| 2021-02-16 | $23.14 | $53.39 | 170,400 | — | — |
| 2021-02-12 | $23.12 | $53.34 | 146,400 | — | — |
| 2021-02-11 | $23.02 | $53.11 | 167,400 | — | — |
| 2021-02-10 | $22.88 | $52.79 | 416,100 | — | — |
| 2021-02-09 | $23.19 | $53.50 | 184,100 | — | — |
| 2021-02-08 | $23.57 | $54.38 | 131,400 | — | — |
| 2021-02-05 | $23.56 | $54.35 | 76,300 | — | — |
| 2021-02-04 | $23.49 | $54.19 | 117,300 | — | — |
| 2021-02-03 | $23.35 | $53.87 | 163,200 | — | — |
| 2021-02-02 | $23.55 | $54.33 | 163,400 | — | — |
| 2021-02-01 | $23.20 | $53.52 | 208,700 | — | — |
| 2021-01-29 | $22.51 | $51.93 | 333,300 | — | — |
| 2021-01-28 | $23.47 | $54.15 | 194,300 | — | — |
| 2021-01-27 | $23.68 | $54.63 | 256,100 | — | — |
| 2021-01-26 | $23.60 | $54.45 | 290,400 | — | — |
| 2021-01-25 | $24.16 | $55.74 | 193,500 | — | — |
| 2021-01-22 | $24.29 | $56.04 | 136,500 | — | — |
| 2021-01-21 | $24.68 | $56.94 | 95,100 | — | — |
| 2021-01-20 | $24.69 | $56.96 | 147,100 | — | — |
| 2021-01-19 | $24.39 | $56.27 | 198,200 | — | — |
| 2021-01-15 | $24.91 | $57.47 | 121,600 | — | — |
| 2021-01-14 | $25.16 | $58.05 | 149,800 | — | — |
| 2021-01-13 | $24.73 | $57.05 | 136,100 | — | — |
| 2021-01-12 | $24.81 | $57.24 | 421,700 | — | — |
| 2021-01-11 | $25.23 | $58.21 | 1,327,100 | — | — |
| 2021-01-08 | $25.52 | $58.88 | 1,446,700 | — | — |
| 2021-01-07 | $24.76 | $57.12 | 598,000 | — | — |
| 2021-01-06 | $24.29 | $56.04 | 162,200 | — | — |
| 2021-01-05 | $24.53 | $56.59 | 235,900 | — | — |
| 2021-01-04 | $24.72 | $57.03 | 273,700 | — | — |