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
- 1980-03-17 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 | $23.15 | $26.61 | 29,500 | — | — |
| 2021-12-30 | $22.89 | $26.31 | 42,700 | — | — |
| 2021-12-29 | $22.77 | $26.18 | 31,900 | — | — |
| 2021-12-28 | $22.81 | $26.22 | 27,900 | — | — |
| 2021-12-27 | $22.99 | $26.43 | 31,900 | — | — |
| 2021-12-23 | $22.78 | $26.19 | 37,400 | — | — |
| 2021-12-22 | $22.27 | $25.60 | 92,000 | — | — |
| 2021-12-21 | $21.80 | $25.06 | 77,600 | — | — |
| 2021-12-20 | $21.34 | $24.53 | 68,400 | — | — |
| 2021-12-17 | $22.23 | $25.55 | 344,000 | — | — |
| 2021-12-16 | $22.56 | $25.93 | 75,300 | — | — |
| 2021-12-15 | $23.60 | $27.13 | 106,000 | — | — |
| 2021-12-14 | $24.33 | $27.97 | 81,600 | — | — |
| 2021-12-13 | $24.02 | $27.61 | 90,800 | — | — |
| 2021-12-10 | $23.75 | $27.30 | 71,000 | — | — |
| 2021-12-09 | $23.25 | $26.73 | 61,500 | — | — |
| 2021-12-08 | $22.95 | $26.38 | 47,400 | — | — |
| 2021-12-07 | $22.41 | $25.76 | 62,300 | — | — |
| 2021-12-06 | $21.39 | $24.59 | 63,100 | — | — |
| 2021-12-03 | $20.73 | $23.83 | 44,200 | — | — |
| 2021-12-02 | $20.77 | $23.88 | 48,700 | — | — |
| 2021-12-01 | $20.14 | $23.15 | 78,500 | — | — |
| 2021-11-30 | $20.37 | $23.42 | 160,600 | — | — |
| 2021-11-29 | $20.51 | $23.58 | 58,500 | — | — |
| 2021-11-26 | $20.93 | $24.06 | 60,200 | — | — |
| 2021-11-24 | $21.74 | $24.99 | 68,800 | — | — |
| 2021-11-23 | $22.45 | $25.81 | 85,600 | — | — |
| 2021-11-22 | $23.07 | $26.52 | 79,900 | — | — |
| 2021-11-19 | $21.83 | $25.09 | 52,000 | — | — |
| 2021-11-18 | $21.95 | $25.23 | 57,300 | — | — |
| 2021-11-17 | $22.18 | $25.50 | 73,500 | — | — |
| 2021-11-16 | $22.34 | $25.68 | 86,200 | — | — |
| 2021-11-15 | $22.94 | $26.37 | 102,700 | — | — |
| 2021-11-12 | $23.57 | $27.09 | 159,600 | — | — |
| 2021-11-11 | $24.50 | $28.16 | 43,900 | — | — |
| 2021-11-10 | $24.39 | $28.04 | 41,700 | — | — |
| 2021-11-09 | $24.90 | $28.62 | 51,700 | — | — |
| 2021-11-08 | $24.84 | $28.55 | 97,700 | — | — |
| 2021-11-05 | $25.04 | $28.78 | 86,200 | — | — |
| 2021-11-04 | $24.51 | $28.18 | 66,100 | — | — |
| 2021-11-03 | $24.60 | $28.28 | 54,100 | — | — |
| 2021-11-02 | $24.21 | $27.83 | 64,000 | — | — |
| 2021-11-01 | $24.61 | $28.29 | 89,900 | — | — |
| 2021-10-29 | $24.02 | $27.61 | 75,000 | — | — |
| 2021-10-28 | $23.83 | $27.39 | 128,200 | — | — |
| 2021-10-27 | $22.06 | $25.36 | 66,600 | — | — |
| 2021-10-26 | $22.78 | $26.19 | 146,800 | — | — |
| 2021-10-25 | $22.60 | $25.98 | 68,600 | — | — |
| 2021-10-22 | $21.91 | $25.19 | 33,900 | — | — |
| 2021-10-21 | $22.38 | $25.73 | 26,000 | — | — |
| 2021-10-20 | $22.26 | $25.59 | 38,700 | — | — |
| 2021-10-19 | $22.15 | $25.46 | 31,600 | — | — |
| 2021-10-18 | $22.55 | $25.92 | 44,800 | — | — |
| 2021-10-15 | $23.03 | $26.47 | 51,400 | — | — |
| 2021-10-14 | $23.41 | $26.91 | 45,700 | — | — |
| 2021-10-13 | $23.35 | $26.84 | 28,100 | — | — |
| 2021-10-12 | $23.47 | $26.98 | 28,100 | — | — |
| 2021-10-11 | $23.18 | $26.65 | 48,500 | — | — |
| 2021-10-08 | $22.91 | $26.34 | 24,100 | — | — |
| 2021-10-07 | $23.11 | $26.57 | 61,000 | — | — |
| 2021-10-06 | $22.28 | $25.61 | 72,500 | — | — |
| 2021-10-05 | $22.80 | $26.21 | 80,300 | — | — |
| 2021-10-04 | $22.66 | $26.05 | 58,800 | — | — |
| 2021-10-01 | $22.67 | $26.06 | 76,900 | — | — |
| 2021-09-30 | $21.93 | $25.21 | 71,100 | — | — |
| 2021-09-29 | $22.53 | $25.90 | 38,900 | — | — |
| 2021-09-28 | $22.57 | $25.95 | 99,200 | — | — |
| 2021-09-27 | $23.08 | $26.53 | 67,700 | — | — |
| 2021-09-24 | $22.35 | $25.69 | 59,500 | — | — |
| 2021-09-23 | $22.17 | $25.49 | 86,700 | — | — |
| 2021-09-22 | $21.17 | $24.34 | 70,400 | — | — |
| 2021-09-21 | $20.77 | $23.88 | 69,400 | — | — |
| 2021-09-20 | $20.75 | $23.85 | 55,800 | — | — |
| 2021-09-17 | $21.81 | $25.07 | 405,700 | — | — |
| 2021-09-16 | $21.34 | $24.53 | 74,800 | — | — |
| 2021-09-15 | $21.59 | $24.82 | 77,100 | — | — |
| 2021-09-14 | $21.07 | $24.22 | 74,000 | — | — |
| 2021-09-13 | $21.40 | $24.60 | 105,900 | — | — |
| 2021-09-10 | $20.70 | $23.80 | 77,300 | — | — |
| 2021-09-09 | $21.65 | $24.89 | 124,000 | — | — |
| 2021-09-08 | $20.77 | $23.88 | 141,900 | — | — |
| 2021-09-07 | $22.06 | $25.36 | 178,900 | — | — |
| 2021-09-03 | $24.10 | $27.70 | 102,700 | — | — |
| 2021-09-02 | $23.61 | $27.14 | 52,600 | — | — |
| 2021-09-01 | $23.45 | $26.96 | 79,900 | — | — |
| 2021-08-31 | $23.24 | $26.72 | 96,300 | — | — |
| 2021-08-30 | $21.88 | $25.15 | 58,900 | — | — |
| 2021-08-27 | $22.62 | $26.00 | 61,300 | — | — |
| 2021-08-26 | $21.94 | $25.22 | 70,900 | — | — |
| 2021-08-25 | $22.08 | $25.38 | 28,400 | — | — |
| 2021-08-24 | $22.01 | $25.30 | 37,400 | — | — |
| 2021-08-23 | $22.13 | $25.44 | 36,100 | — | — |
| 2021-08-20 | $21.75 | $25.00 | 48,300 | — | — |
| 2021-08-19 | $21.68 | $24.92 | 47,900 | — | — |
| 2021-08-18 | $22.48 | $25.84 | 70,300 | — | — |
| 2021-08-17 | $22.83 | $26.24 | 36,900 | — | — |
| 2021-08-16 | $23.04 | $26.49 | 60,400 | — | — |
| 2021-08-13 | $22.98 | $26.42 | 41,000 | — | — |
| 2021-08-12 | $23.91 | $27.49 | 83,000 | — | — |
| 2021-08-11 | $23.92 | $27.50 | 60,800 | — | — |
| 2021-08-10 | $23.15 | $26.61 | 47,400 | — | — |
| 2021-08-09 | $23.13 | $26.59 | 36,300 | — | — |
| 2021-08-06 | $23.45 | $26.96 | 72,200 | — | — |
| 2021-08-05 | $23.21 | $26.68 | 56,200 | — | — |
| 2021-08-04 | $22.22 | $25.54 | 101,900 | — | — |
| 2021-08-03 | $21.25 | $24.43 | 153,400 | — | — |
| 2021-08-02 | $23.14 | $26.60 | 59,300 | — | — |
| 2021-07-30 | $23.59 | $27.12 | 47,600 | — | — |
| 2021-07-29 | $23.83 | $27.39 | 25,000 | — | — |
| 2021-07-28 | $23.67 | $27.21 | 41,400 | — | — |
| 2021-07-27 | $23.90 | $27.47 | 61,000 | — | — |
| 2021-07-26 | $24.34 | $27.98 | 57,000 | — | — |
| 2021-07-23 | $23.24 | $26.72 | 48,900 | — | — |
| 2021-07-22 | $23.00 | $26.44 | 56,300 | — | — |
| 2021-07-21 | $24.30 | $27.93 | 53,000 | — | — |
| 2021-07-20 | $23.82 | $27.38 | 89,200 | — | — |
| 2021-07-19 | $22.49 | $25.85 | 56,000 | — | — |
| 2021-07-16 | $23.37 | $26.87 | 45,600 | — | — |
| 2021-07-15 | $23.95 | $27.53 | 39,100 | — | — |
| 2021-07-14 | $24.43 | $28.08 | 58,300 | — | — |
| 2021-07-13 | $24.28 | $27.91 | 66,700 | — | — |
| 2021-07-12 | $24.19 | $27.81 | 44,700 | — | — |
| 2021-07-09 | $23.24 | $26.72 | 69,400 | — | — |
| 2021-07-08 | $22.22 | $25.54 | 50,700 | — | — |
| 2021-07-07 | $22.69 | $26.08 | 65,700 | — | — |
| 2021-07-06 | $23.20 | $26.67 | 50,100 | — | — |
| 2021-07-02 | $24.40 | $28.05 | 48,500 | — | — |
| 2021-07-01 | $24.90 | $28.62 | 102,400 | — | — |
| 2021-06-30 | $24.36 | $28.00 | 51,700 | — | — |
| 2021-06-29 | $24.15 | $27.76 | 48,000 | — | — |
| 2021-06-28 | $24.12 | $27.73 | 50,500 | — | — |
| 2021-06-25 | $24.75 | $28.45 | 370,000 | — | — |
| 2021-06-24 | $24.40 | $28.05 | 52,200 | — | — |
| 2021-06-23 | $23.97 | $27.55 | 120,200 | — | — |
| 2021-06-22 | $24.18 | $27.80 | 49,900 | — | — |
| 2021-06-21 | $24.42 | $28.07 | 63,500 | — | — |
| 2021-06-18 | $24.47 | $28.13 | 238,700 | — | — |
| 2021-06-17 | $24.49 | $28.15 | 76,300 | — | — |
| 2021-06-16 | $24.86 | $28.58 | 92,000 | — | — |
| 2021-06-15 | $25.00 | $28.74 | 43,700 | — | — |
| 2021-06-14 | $24.86 | $28.58 | 46,100 | — | — |
| 2021-06-11 | $25.15 | $28.91 | 44,200 | — | — |
| 2021-06-10 | $25.10 | $28.85 | 73,600 | — | — |
| 2021-06-09 | $24.80 | $28.51 | 101,000 | — | — |
| 2021-06-08 | $24.99 | $28.73 | 90,000 | — | — |
| 2021-06-07 | $25.00 | $28.74 | 55,100 | — | — |
| 2021-06-04 | $25.32 | $29.11 | 42,500 | — | — |
| 2021-06-03 | $25.85 | $29.72 | 97,500 | — | — |
| 2021-06-02 | $26.83 | $30.84 | 45,100 | — | — |
| 2021-06-01 | $27.87 | $32.04 | 59,100 | — | — |
| 2021-05-28 | $27.53 | $31.65 | 34,400 | — | — |
| 2021-05-27 | $27.36 | $31.45 | 49,000 | — | — |
| 2021-05-26 | $26.80 | $30.81 | 54,800 | — | — |
| 2021-05-25 | $25.93 | $29.81 | 92,000 | — | — |
| 2021-05-24 | $27.19 | $31.26 | 41,400 | — | — |
| 2021-05-21 | $27.88 | $32.05 | 50,200 | — | — |
| 2021-05-20 | $27.05 | $31.10 | 30,600 | — | — |
| 2021-05-19 | $27.53 | $31.65 | 49,400 | — | — |
| 2021-05-18 | $27.96 | $32.14 | 49,800 | — | — |
| 2021-05-17 | $28.28 | $32.51 | 75,200 | — | — |
| 2021-05-14 | $26.94 | $30.97 | 40,200 | — | — |
| 2021-05-13 | $26.03 | $29.92 | 51,900 | — | — |
| 2021-05-12 | $25.41 | $29.21 | 45,600 | — | — |
| 2021-05-11 | $26.58 | $30.56 | 58,700 | — | — |
| 2021-05-10 | $26.71 | $30.70 | 77,700 | — | — |
| 2021-05-07 | $27.57 | $31.69 | 29,600 | — | — |
| 2021-05-06 | $27.82 | $31.98 | 36,000 | — | — |
| 2021-05-05 | $28.68 | $32.97 | 59,600 | — | — |
| 2021-05-04 | $28.45 | $32.70 | 78,800 | — | — |
| 2021-05-03 | $28.37 | $32.61 | 116,900 | — | — |
| 2021-04-30 | $27.03 | $31.07 | 102,400 | — | — |
| 2021-04-29 | $26.60 | $30.58 | 75,100 | — | — |
| 2021-04-28 | $28.70 | $32.99 | 66,500 | — | — |
| 2021-04-27 | $27.91 | $32.08 | 46,900 | — | — |
| 2021-04-26 | $27.53 | $31.65 | 31,300 | — | — |
| 2021-04-23 | $27.83 | $31.99 | 41,300 | — | — |
| 2021-04-22 | $27.04 | $31.08 | 44,600 | — | — |
| 2021-04-21 | $27.66 | $31.80 | 28,000 | — | — |
| 2021-04-20 | $26.92 | $30.95 | 36,600 | — | — |
| 2021-04-19 | $27.65 | $31.79 | 42,700 | — | — |
| 2021-04-16 | $28.13 | $32.34 | 35,800 | — | — |
| 2021-04-15 | $28.45 | $32.70 | 35,000 | — | — |
| 2021-04-14 | $28.20 | $32.42 | 54,100 | — | — |
| 2021-04-13 | $27.80 | $31.96 | 39,200 | — | — |
| 2021-04-12 | $28.52 | $32.79 | 32,300 | — | — |
| 2021-04-09 | $28.59 | $32.87 | 47,900 | — | — |
| 2021-04-08 | $28.68 | $32.97 | 47,400 | — | — |
| 2021-04-07 | $28.36 | $32.60 | 47,500 | — | — |
| 2021-04-06 | $28.98 | $33.31 | 118,700 | — | — |
| 2021-04-05 | $28.73 | $33.03 | 73,700 | — | — |
| 2021-04-01 | $27.51 | $31.62 | 61,800 | — | — |
| 2021-03-31 | $27.56 | $31.68 | 88,300 | — | — |
| 2021-03-30 | $27.97 | $32.15 | 56,300 | — | — |
| 2021-03-29 | $26.93 | $30.96 | 85,500 | — | — |
| 2021-03-26 | $27.49 | $31.60 | 53,600 | — | — |
| 2021-03-25 | $26.46 | $30.42 | 51,400 | — | — |
| 2021-03-24 | $26.02 | $29.91 | 94,800 | — | — |
| 2021-03-23 | $25.86 | $29.73 | 93,100 | — | — |
| 2021-03-22 | $27.29 | $31.37 | 53,000 | — | — |
| 2021-03-19 | $28.78 | $33.08 | 161,600 | — | — |
| 2021-03-18 | $28.57 | $32.84 | 53,800 | — | — |
| 2021-03-17 | $28.42 | $32.67 | 49,000 | — | — |
| 2021-03-16 | $28.22 | $32.44 | 78,000 | — | — |
| 2021-03-15 | $29.97 | $34.45 | 68,600 | — | — |
| 2021-03-12 | $30.44 | $34.99 | 71,000 | — | — |
| 2021-03-11 | $30.19 | $34.70 | 101,500 | — | — |
| 2021-03-10 | $29.19 | $33.56 | 151,100 | — | — |
| 2021-03-09 | $29.13 | $33.49 | 120,200 | — | — |
| 2021-03-08 | $27.83 | $31.99 | 112,500 | — | — |
| 2021-03-05 | $26.32 | $30.26 | 94,600 | — | — |
| 2021-03-04 | $25.81 | $29.67 | 135,400 | — | — |
| 2021-03-03 | $26.54 | $30.51 | 98,800 | — | — |
| 2021-03-02 | $25.59 | $29.42 | 68,100 | — | — |
| 2021-03-01 | $25.35 | $29.14 | 67,200 | — | — |
| 2021-02-26 | $24.93 | $28.66 | 77,300 | — | — |
| 2021-02-25 | $24.90 | $28.62 | 60,500 | — | — |
| 2021-02-24 | $24.87 | $28.59 | 61,400 | — | — |
| 2021-02-23 | $24.02 | $27.61 | 99,900 | — | — |
| 2021-02-22 | $24.68 | $28.37 | 81,200 | — | — |
| 2021-02-19 | $24.08 | $27.68 | 70,300 | — | — |
| 2021-02-18 | $24.99 | $28.73 | 44,500 | — | — |
| 2021-02-17 | $25.12 | $28.88 | 59,000 | — | — |
| 2021-02-16 | $24.67 | $28.36 | 51,900 | — | — |
| 2021-02-12 | $24.54 | $28.21 | 51,800 | — | — |
| 2021-02-11 | $24.56 | $28.23 | 57,400 | — | — |
| 2021-02-10 | $24.83 | $28.54 | 106,400 | — | — |
| 2021-02-09 | $26.05 | $29.95 | 81,200 | — | — |
| 2021-02-08 | $25.31 | $29.10 | 96,100 | — | — |
| 2021-02-05 | $24.00 | $27.59 | 113,900 | — | — |
| 2021-02-04 | $25.11 | $28.87 | 102,200 | — | — |
| 2021-02-03 | $24.55 | $28.22 | 70,800 | — | — |
| 2021-02-02 | $23.62 | $27.15 | 98,200 | — | — |
| 2021-02-01 | $23.61 | $27.14 | 111,900 | — | — |
| 2021-01-29 | $23.95 | $27.53 | 251,800 | — | — |
| 2021-01-28 | $21.54 | $24.76 | 192,300 | — | — |
| 2021-01-27 | $18.68 | $21.47 | 83,400 | — | — |
| 2021-01-26 | $19.30 | $22.19 | 155,500 | — | — |
| 2021-01-25 | $19.18 | $22.05 | 127,200 | — | — |
| 2021-01-22 | $19.30 | $22.19 | 70,400 | — | — |
| 2021-01-21 | $19.00 | $21.84 | 153,800 | — | — |
| 2021-01-20 | $19.00 | $21.84 | 82,000 | — | — |
| 2021-01-19 | $19.00 | $21.84 | 87,500 | — | — |
| 2021-01-15 | $19.57 | $22.50 | 96,400 | — | — |
| 2021-01-14 | $19.31 | $22.20 | 71,800 | — | — |
| 2021-01-13 | $19.00 | $21.84 | 47,800 | — | — |
| 2021-01-12 | $19.41 | $22.31 | 54,100 | — | — |
| 2021-01-11 | $18.98 | $21.82 | 78,300 | — | — |
| 2021-01-08 | $18.28 | $21.01 | 121,900 | — | — |
| 2021-01-07 | $19.57 | $22.50 | 106,600 | — | — |
| 2021-01-06 | $19.36 | $22.26 | 158,800 | — | — |
| 2021-01-05 | $17.75 | $20.40 | 320,200 | — | — |
| 2021-01-04 | $17.59 | $20.22 | 102,900 | — | — |