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
- 1980-03-18 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 | $23.19 | $57.88 | 75,100 | — | — |
| 2021-12-30 | $23.50 | $58.66 | 76,700 | — | — |
| 2021-12-29 | $23.64 | $59.00 | 86,100 | — | — |
| 2021-12-28 | $23.74 | $59.25 | 36,800 | — | — |
| 2021-12-27 | $23.57 | $58.83 | 55,700 | — | — |
| 2021-12-23 | $23.33 | $58.23 | 82,000 | — | — |
| 2021-12-22 | $23.12 | $57.71 | 68,600 | — | — |
| 2021-12-21 | $22.93 | $57.23 | 108,700 | — | — |
| 2021-12-20 | $22.31 | $55.69 | 176,100 | — | — |
| 2021-12-17 | $23.59 | $58.88 | 503,200 | — | — |
| 2021-12-16 | $24.73 | $61.73 | 175,400 | — | — |
| 2021-12-15 | $24.54 | $61.25 | 247,900 | — | — |
| 2021-12-14 | $23.67 | $59.08 | 114,400 | — | — |
| 2021-12-13 | $23.32 | $58.21 | 221,300 | — | — |
| 2021-12-10 | $22.71 | $56.68 | 67,500 | — | — |
| 2021-12-09 | $22.71 | $56.68 | 71,400 | — | — |
| 2021-12-08 | $22.99 | $57.38 | 104,300 | — | — |
| 2021-12-07 | $23.28 | $58.11 | 70,600 | — | — |
| 2021-12-06 | $23.23 | $57.98 | 79,000 | — | — |
| 2021-12-03 | $22.26 | $55.56 | 64,300 | — | — |
| 2021-12-02 | $22.48 | $56.11 | 124,100 | — | — |
| 2021-12-01 | $21.82 | $54.09 | 138,800 | — | — |
| 2021-11-30 | $20.92 | $51.86 | 156,300 | — | — |
| 2021-11-29 | $21.00 | $52.05 | 96,800 | — | — |
| 2021-11-26 | $21.44 | $53.15 | 80,600 | — | — |
| 2021-11-24 | $22.38 | $55.48 | 38,500 | — | — |
| 2021-11-23 | $22.76 | $56.42 | 135,000 | — | — |
| 2021-11-22 | $22.41 | $55.55 | 113,800 | — | — |
| 2021-11-19 | $21.97 | $54.46 | 80,200 | — | — |
| 2021-11-18 | $22.27 | $55.20 | 92,400 | — | — |
| 2021-11-17 | $21.98 | $54.48 | 136,900 | — | — |
| 2021-11-16 | $21.82 | $54.09 | 79,000 | — | — |
| 2021-11-15 | $21.77 | $53.96 | 161,000 | — | — |
| 2021-11-12 | $21.70 | $53.79 | 137,900 | — | — |
| 2021-11-11 | $21.81 | $54.06 | 84,900 | — | — |
| 2021-11-10 | $21.89 | $54.26 | 81,900 | — | — |
| 2021-11-09 | $22.68 | $56.22 | 51,900 | — | — |
| 2021-11-08 | $22.68 | $56.22 | 47,600 | — | — |
| 2021-11-05 | $22.31 | $55.30 | 81,900 | — | — |
| 2021-11-04 | $21.81 | $54.06 | 142,000 | — | — |
| 2021-11-03 | $23.22 | $57.56 | 97,000 | — | — |
| 2021-11-02 | $22.12 | $54.83 | 94,900 | — | — |
| 2021-11-01 | $22.15 | $54.91 | 151,800 | — | — |
| 2021-10-29 | $20.43 | $50.64 | 84,400 | — | — |
| 2021-10-28 | $21.14 | $52.40 | 49,900 | — | — |
| 2021-10-27 | $20.50 | $50.82 | 58,400 | — | — |
| 2021-10-26 | $21.09 | $52.28 | 63,300 | — | — |
| 2021-10-25 | $21.65 | $53.67 | 47,700 | — | — |
| 2021-10-22 | $21.75 | $53.91 | 36,600 | — | — |
| 2021-10-21 | $21.85 | $54.16 | 68,800 | — | — |
| 2021-10-20 | $22.08 | $54.73 | 59,100 | — | — |
| 2021-10-19 | $22.09 | $54.76 | 83,600 | — | — |
| 2021-10-18 | $21.88 | $54.24 | 64,200 | — | — |
| 2021-10-15 | $22.01 | $54.56 | 52,200 | — | — |
| 2021-10-14 | $22.46 | $55.67 | 32,300 | — | — |
| 2021-10-13 | $22.23 | $55.10 | 42,600 | — | — |
| 2021-10-12 | $22.24 | $55.13 | 32,800 | — | — |
| 2021-10-11 | $22.10 | $54.78 | 20,400 | — | — |
| 2021-10-08 | $22.90 | $56.76 | 30,900 | — | — |
| 2021-10-07 | $23.21 | $57.53 | 42,800 | — | — |
| 2021-10-06 | $23.06 | $57.16 | 30,500 | — | — |
| 2021-10-05 | $23.27 | $57.68 | 74,600 | — | — |
| 2021-10-04 | $22.97 | $56.94 | 48,100 | — | — |
| 2021-10-01 | $23.40 | $58.00 | 66,000 | — | — |
| 2021-09-30 | $23.10 | $57.26 | 26,800 | — | — |
| 2021-09-29 | $23.39 | $57.98 | 39,200 | — | — |
| 2021-09-28 | $23.04 | $57.11 | 53,800 | — | — |
| 2021-09-27 | $23.64 | $58.60 | 73,200 | — | — |
| 2021-09-24 | $23.21 | $57.53 | 44,500 | — | — |
| 2021-09-23 | $23.25 | $57.63 | 71,200 | — | — |
| 2021-09-22 | $22.78 | $56.47 | 35,200 | — | — |
| 2021-09-21 | $22.67 | $56.19 | 38,100 | — | — |
| 2021-09-20 | $22.96 | $56.91 | 64,500 | — | — |
| 2021-09-17 | $23.01 | $57.04 | 250,800 | — | — |
| 2021-09-16 | $22.83 | $56.59 | 80,100 | — | — |
| 2021-09-15 | $23.10 | $57.26 | 78,100 | — | — |
| 2021-09-14 | $22.79 | $56.49 | 68,400 | — | — |
| 2021-09-13 | $23.40 | $58.00 | 59,500 | — | — |
| 2021-09-10 | $22.62 | $56.07 | 77,500 | — | — |
| 2021-09-09 | $23.06 | $57.16 | 102,600 | — | — |
| 2021-09-08 | $23.53 | $58.33 | 74,000 | — | — |
| 2021-09-07 | $24.47 | $60.66 | 68,300 | — | — |
| 2021-09-03 | $25.18 | $62.42 | 48,100 | — | — |
| 2021-09-02 | $25.53 | $63.28 | 47,300 | — | — |
| 2021-09-01 | $25.69 | $63.31 | 35,400 | — | — |
| 2021-08-31 | $25.96 | $63.97 | 48,900 | — | — |
| 2021-08-30 | $26.25 | $64.69 | 49,200 | — | — |
| 2021-08-27 | $27.47 | $67.70 | 79,200 | — | — |
| 2021-08-26 | $26.97 | $66.46 | 70,900 | — | — |
| 2021-08-25 | $27.30 | $67.28 | 63,700 | — | — |
| 2021-08-24 | $27.27 | $67.20 | 51,300 | — | — |
| 2021-08-23 | $27.30 | $67.28 | 52,300 | — | — |
| 2021-08-20 | $27.05 | $66.66 | 35,200 | — | — |
| 2021-08-19 | $26.80 | $66.04 | 67,700 | — | — |
| 2021-08-18 | $27.43 | $67.60 | 60,500 | — | — |
| 2021-08-17 | $27.42 | $67.57 | 78,700 | — | — |
| 2021-08-16 | $27.06 | $66.68 | 54,500 | — | — |
| 2021-08-13 | $26.76 | $65.95 | 35,200 | — | — |
| 2021-08-12 | $26.30 | $64.81 | 108,100 | — | — |
| 2021-08-11 | $26.74 | $65.90 | 36,200 | — | — |
| 2021-08-10 | $26.95 | $66.41 | 39,700 | — | — |
| 2021-08-09 | $26.66 | $65.70 | 44,400 | — | — |
| 2021-08-06 | $26.59 | $65.53 | 86,200 | — | — |
| 2021-08-05 | $25.30 | $62.35 | 83,500 | — | — |
| 2021-08-04 | $25.32 | $62.40 | 76,400 | — | — |
| 2021-08-03 | $24.35 | $60.01 | 104,400 | — | — |
| 2021-08-02 | $24.02 | $59.19 | 52,500 | — | — |
| 2021-07-30 | $24.92 | $61.41 | 74,100 | — | — |
| 2021-07-29 | $24.18 | $59.59 | 20,800 | — | — |
| 2021-07-28 | $23.91 | $58.92 | 39,300 | — | — |
| 2021-07-27 | $24.11 | $59.42 | 54,900 | — | — |
| 2021-07-26 | $24.09 | $59.37 | 40,700 | — | — |
| 2021-07-23 | $23.91 | $58.92 | 48,100 | — | — |
| 2021-07-22 | $23.77 | $58.58 | 50,600 | — | — |
| 2021-07-21 | $24.95 | $61.49 | 62,500 | — | — |
| 2021-07-20 | $24.67 | $60.80 | 104,900 | — | — |
| 2021-07-19 | $24.00 | $59.14 | 69,400 | — | — |
| 2021-07-16 | $25.23 | $62.18 | 58,300 | — | — |
| 2021-07-15 | $25.36 | $62.50 | 67,700 | — | — |
| 2021-07-14 | $24.57 | $60.55 | 80,100 | — | — |
| 2021-07-13 | $24.42 | $60.18 | 65,900 | — | — |
| 2021-07-12 | $24.64 | $60.72 | 97,700 | — | — |
| 2021-07-09 | $24.67 | $60.80 | 43,700 | — | — |
| 2021-07-08 | $24.45 | $60.25 | 61,800 | — | — |
| 2021-07-07 | $25.78 | $63.53 | 39,500 | — | — |
| 2021-07-06 | $26.11 | $64.34 | 81,900 | — | — |
| 2021-07-02 | $27.41 | $67.55 | 33,000 | — | — |
| 2021-07-01 | $28.23 | $69.57 | 42,400 | — | — |
| 2021-06-30 | $27.73 | $68.34 | 57,200 | — | — |
| 2021-06-29 | $27.95 | $68.88 | 58,100 | — | — |
| 2021-06-28 | $27.68 | $68.21 | 95,900 | — | — |
| 2021-06-25 | $27.48 | $67.72 | 209,700 | — | — |
| 2021-06-24 | $27.64 | $68.11 | 45,900 | — | — |
| 2021-06-23 | $27.19 | $67.01 | 73,400 | — | — |
| 2021-06-22 | $27.58 | $67.97 | 54,900 | — | — |
| 2021-06-21 | $27.70 | $68.26 | 51,100 | — | — |
| 2021-06-18 | $27.23 | $67.10 | 154,100 | — | — |
| 2021-06-17 | $28.19 | $69.47 | 63,200 | — | — |
| 2021-06-16 | $29.26 | $72.11 | 39,200 | — | — |
| 2021-06-15 | $29.34 | $72.30 | 36,800 | — | — |
| 2021-06-14 | $29.01 | $71.49 | 47,600 | — | — |
| 2021-06-11 | $29.24 | $72.06 | 40,300 | — | — |
| 2021-06-10 | $29.17 | $71.88 | 35,700 | — | — |
| 2021-06-09 | $29.36 | $72.35 | 55,500 | — | — |
| 2021-06-08 | $30.25 | $74.55 | 42,800 | — | — |
| 2021-06-07 | $29.81 | $73.46 | 40,000 | — | — |
| 2021-06-04 | $30.51 | $75.19 | 27,400 | — | — |
| 2021-06-03 | $30.98 | $76.35 | 43,900 | — | — |
| 2021-06-02 | $30.76 | $75.43 | 51,200 | — | — |
| 2021-06-01 | $30.62 | $75.09 | 87,600 | — | — |
| 2021-05-28 | $30.65 | $75.16 | 42,900 | — | — |
| 2021-05-27 | $30.65 | $75.16 | 46,200 | — | — |
| 2021-05-26 | $30.68 | $75.24 | 56,000 | — | — |
| 2021-05-25 | $30.29 | $74.28 | 65,500 | — | — |
| 2021-05-24 | $31.84 | $78.08 | 77,200 | — | — |
| 2021-05-21 | $32.40 | $79.46 | 54,500 | — | — |
| 2021-05-20 | $32.52 | $79.75 | 28,300 | — | — |
| 2021-05-19 | $32.42 | $79.50 | 40,700 | — | — |
| 2021-05-18 | $32.60 | $79.95 | 57,000 | — | — |
| 2021-05-17 | $32.65 | $80.07 | 35,600 | — | — |
| 2021-05-14 | $33.00 | $80.93 | 48,700 | — | — |
| 2021-05-13 | $32.75 | $80.31 | 61,700 | — | — |
| 2021-05-12 | $31.64 | $77.59 | 69,200 | — | — |
| 2021-05-11 | $31.45 | $77.13 | 69,100 | — | — |
| 2021-05-10 | $31.75 | $77.86 | 70,000 | — | — |
| 2021-05-07 | $32.50 | $79.70 | 47,900 | — | — |
| 2021-05-06 | $32.24 | $79.06 | 89,400 | — | — |
| 2021-05-05 | $31.80 | $77.98 | 78,600 | — | — |
| 2021-05-04 | $30.12 | $73.86 | 117,900 | — | — |
| 2021-05-03 | $30.91 | $75.80 | 241,500 | — | — |
| 2021-04-30 | $30.26 | $74.21 | 72,300 | — | — |
| 2021-04-29 | $31.23 | $76.59 | 50,300 | — | — |
| 2021-04-28 | $30.77 | $75.46 | 46,700 | — | — |
| 2021-04-27 | $30.77 | $75.46 | 43,700 | — | — |
| 2021-04-26 | $31.49 | $77.22 | 49,500 | — | — |
| 2021-04-23 | $32.25 | $79.09 | 63,400 | — | — |
| 2021-04-22 | $32.09 | $78.69 | 60,200 | — | — |
| 2021-04-21 | $32.98 | $80.88 | 29,100 | — | — |
| 2021-04-20 | $32.44 | $79.55 | 49,400 | — | — |
| 2021-04-19 | $33.36 | $81.81 | 41,800 | — | — |
| 2021-04-16 | $33.88 | $83.08 | 46,400 | — | — |
| 2021-04-15 | $33.50 | $82.15 | 50,200 | — | — |
| 2021-04-14 | $34.05 | $83.50 | 44,200 | — | — |
| 2021-04-13 | $33.18 | $81.37 | 49,700 | — | — |
| 2021-04-12 | $33.73 | $82.72 | 36,900 | — | — |
| 2021-04-09 | $33.77 | $82.81 | 56,700 | — | — |
| 2021-04-08 | $33.65 | $82.52 | 80,800 | — | — |
| 2021-04-07 | $34.38 | $84.31 | 66,900 | — | — |
| 2021-04-06 | $34.85 | $85.46 | 74,100 | — | — |
| 2021-04-05 | $34.65 | $84.97 | 88,800 | — | — |
| 2021-04-01 | $35.07 | $86.00 | 49,600 | — | — |
| 2021-03-31 | $34.80 | $85.34 | 210,500 | — | — |
| 2021-03-30 | $35.20 | $86.32 | 64,200 | — | — |
| 2021-03-29 | $34.97 | $85.76 | 88,800 | — | — |
| 2021-03-26 | $36.07 | $88.46 | 50,000 | — | — |
| 2021-03-25 | $35.25 | $86.44 | 85,400 | — | — |
| 2021-03-24 | $33.66 | $82.54 | 99,900 | — | — |
| 2021-03-23 | $34.15 | $83.75 | 78,700 | — | — |
| 2021-03-22 | $34.23 | $83.94 | 67,100 | — | — |
| 2021-03-19 | $35.22 | $86.37 | 366,000 | — | — |
| 2021-03-18 | $35.52 | $87.11 | 76,400 | — | — |
| 2021-03-17 | $35.20 | $86.32 | 63,200 | — | — |
| 2021-03-16 | $35.28 | $86.52 | 79,100 | — | — |
| 2021-03-15 | $35.05 | $85.95 | 84,600 | — | — |
| 2021-03-12 | $35.57 | $87.23 | 71,900 | — | — |
| 2021-03-11 | $35.02 | $85.88 | 116,600 | — | — |
| 2021-03-10 | $35.22 | $86.37 | 106,900 | — | — |
| 2021-03-09 | $33.85 | $83.01 | 78,000 | — | — |
| 2021-03-08 | $34.77 | $85.27 | 153,000 | — | — |
| 2021-03-05 | $34.00 | $83.38 | 131,300 | — | — |
| 2021-03-04 | $31.54 | $77.35 | 127,900 | — | — |
| 2021-03-03 | $31.89 | $77.84 | 154,500 | — | — |
| 2021-03-02 | $30.74 | $75.03 | 109,600 | — | — |
| 2021-03-01 | $30.70 | $74.93 | 100,900 | — | — |
| 2021-02-26 | $29.45 | $71.88 | 186,500 | — | — |
| 2021-02-25 | $29.80 | $72.74 | 111,600 | — | — |
| 2021-02-24 | $30.50 | $74.44 | 275,900 | — | — |
| 2021-02-23 | $29.74 | $72.59 | 90,300 | — | — |
| 2021-02-22 | $29.77 | $72.66 | 202,400 | — | — |
| 2021-02-19 | $29.43 | $71.83 | 68,100 | — | — |
| 2021-02-18 | $29.36 | $71.66 | 60,300 | — | — |
| 2021-02-17 | $30.41 | $74.22 | 58,100 | — | — |
| 2021-02-16 | $30.14 | $73.57 | 129,000 | — | — |
| 2021-02-12 | $30.07 | $73.39 | 131,800 | — | — |
| 2021-02-11 | $32.32 | $78.89 | 56,000 | — | — |
| 2021-02-10 | $31.50 | $76.88 | 102,800 | — | — |
| 2021-02-09 | $31.82 | $77.67 | 57,100 | — | — |
| 2021-02-08 | $31.12 | $75.96 | 71,400 | — | — |
| 2021-02-05 | $30.01 | $73.25 | 62,200 | — | — |
| 2021-02-04 | $30.45 | $74.32 | 62,800 | — | — |
| 2021-02-03 | $29.93 | $73.05 | 88,900 | — | — |
| 2021-02-02 | $29.59 | $72.22 | 74,000 | — | — |
| 2021-02-01 | $28.55 | $69.68 | 68,100 | — | — |
| 2021-01-29 | $27.54 | $67.22 | 117,200 | — | — |
| 2021-01-28 | $28.45 | $69.44 | 84,200 | — | — |
| 2021-01-27 | $28.83 | $70.37 | 85,700 | — | — |
| 2021-01-26 | $29.81 | $72.76 | 81,300 | — | — |
| 2021-01-25 | $30.88 | $75.37 | 63,800 | — | — |
| 2021-01-22 | $30.85 | $75.30 | 90,100 | — | — |
| 2021-01-21 | $30.52 | $74.49 | 98,800 | — | — |
| 2021-01-20 | $32.09 | $78.32 | 92,100 | — | — |
| 2021-01-19 | $32.14 | $78.45 | 134,200 | — | — |
| 2021-01-15 | $31.14 | $76.01 | 102,500 | — | — |
| 2021-01-14 | $31.52 | $76.93 | 85,400 | — | — |
| 2021-01-13 | $30.72 | $74.98 | 65,100 | — | — |
| 2021-01-12 | $30.92 | $75.47 | 88,600 | — | — |
| 2021-01-11 | $30.27 | $73.88 | 120,700 | — | — |
| 2021-01-08 | $29.13 | $71.10 | 126,100 | — | — |
| 2021-01-07 | $28.92 | $70.59 | 133,200 | — | — |
| 2021-01-06 | $27.60 | $67.37 | 168,600 | — | — |
| 2021-01-05 | $25.30 | $61.75 | 130,400 | — | — |
| 2021-01-04 | $24.87 | $60.70 | 89,400 | — | — |