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
- 1972-06-01 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 | $20.57 | $23.96 | 200,700 | — | — |
| 2021-12-30 | $20.77 | $24.19 | 158,000 | — | — |
| 2021-12-29 | $20.78 | $24.20 | 222,300 | — | — |
| 2021-12-28 | $20.68 | $24.09 | 191,500 | — | — |
| 2021-12-27 | $20.92 | $24.37 | 172,200 | — | — |
| 2021-12-23 | $20.44 | $23.81 | 206,600 | — | — |
| 2021-12-22 | $19.86 | $23.13 | 256,900 | — | — |
| 2021-12-21 | $19.58 | $22.80 | 275,600 | — | — |
| 2021-12-20 | $18.95 | $22.07 | 345,100 | — | — |
| 2021-12-17 | $19.58 | $22.80 | 726,400 | — | — |
| 2021-12-16 | $19.60 | $22.83 | 352,600 | — | — |
| 2021-12-15 | $19.57 | $22.79 | 389,500 | — | — |
| 2021-12-14 | $19.29 | $22.47 | 439,200 | — | — |
| 2021-12-13 | $18.93 | $22.05 | 252,700 | — | — |
| 2021-12-10 | $19.37 | $22.56 | 123,300 | — | — |
| 2021-12-09 | $19.51 | $22.72 | 162,900 | — | — |
| 2021-12-08 | $19.95 | $23.24 | 178,500 | — | — |
| 2021-12-07 | $19.43 | $22.63 | 218,100 | — | — |
| 2021-12-06 | $18.87 | $21.98 | 229,800 | — | — |
| 2021-12-03 | $18.34 | $21.36 | 262,800 | — | — |
| 2021-12-02 | $18.53 | $21.58 | 284,700 | — | — |
| 2021-12-01 | $17.90 | $20.85 | 353,700 | — | — |
| 2021-11-30 | $18.16 | $21.15 | 329,900 | — | — |
| 2021-11-29 | $18.62 | $21.69 | 370,900 | — | — |
| 2021-11-26 | $18.73 | $21.81 | 289,000 | — | — |
| 2021-11-24 | $19.44 | $22.64 | 338,400 | — | — |
| 2021-11-23 | $18.88 | $21.99 | 519,200 | — | — |
| 2021-11-22 | $18.91 | $22.02 | 442,700 | — | — |
| 2021-11-19 | $19.13 | $22.28 | 329,500 | — | — |
| 2021-11-18 | $19.78 | $23.04 | 425,000 | — | — |
| 2021-11-17 | $20.23 | $23.56 | 376,600 | — | — |
| 2021-11-16 | $20.71 | $24.12 | 373,500 | — | — |
| 2021-11-15 | $20.41 | $23.77 | 274,400 | — | — |
| 2021-11-12 | $20.77 | $24.19 | 216,400 | — | — |
| 2021-11-11 | $21.13 | $24.61 | 244,900 | — | — |
| 2021-11-10 | $21.41 | $24.94 | 349,400 | — | — |
| 2021-11-09 | $21.57 | $25.12 | 476,400 | — | — |
| 2021-11-08 | $22.66 | $26.39 | 513,000 | — | — |
| 2021-11-05 | $21.41 | $24.94 | 443,300 | — | — |
| 2021-11-04 | $21.00 | $24.46 | 773,000 | — | — |
| 2021-11-03 | $21.48 | $25.02 | 1,321,200 | — | — |
| 2021-11-02 | $26.45 | $30.81 | 313,500 | — | — |
| 2021-11-01 | $25.69 | $29.92 | 249,200 | — | — |
| 2021-10-29 | $25.57 | $29.78 | 267,400 | — | — |
| 2021-10-28 | $24.78 | $28.86 | 164,200 | — | — |
| 2021-10-27 | $23.96 | $27.91 | 148,400 | — | — |
| 2021-10-26 | $24.60 | $28.65 | 151,000 | — | — |
| 2021-10-25 | $24.86 | $28.95 | 221,300 | — | — |
| 2021-10-22 | $25.15 | $29.29 | 150,800 | — | — |
| 2021-10-21 | $25.96 | $30.23 | 165,600 | — | — |
| 2021-10-20 | $26.32 | $30.65 | 147,300 | — | — |
| 2021-10-19 | $26.27 | $30.60 | 225,000 | — | — |
| 2021-10-18 | $26.03 | $30.32 | 156,700 | — | — |
| 2021-10-15 | $26.50 | $30.86 | 196,900 | — | — |
| 2021-10-14 | $26.47 | $30.83 | 211,200 | — | — |
| 2021-10-13 | $26.12 | $30.42 | 125,400 | — | — |
| 2021-10-12 | $25.83 | $30.08 | 122,600 | — | — |
| 2021-10-11 | $25.75 | $29.99 | 102,500 | — | — |
| 2021-10-08 | $25.87 | $30.13 | 129,000 | — | — |
| 2021-10-07 | $26.13 | $30.43 | 177,900 | — | — |
| 2021-10-06 | $25.52 | $29.72 | 166,900 | — | — |
| 2021-10-05 | $25.83 | $30.08 | 218,700 | — | — |
| 2021-10-04 | $25.76 | $30.00 | 196,000 | — | — |
| 2021-10-01 | $26.00 | $30.28 | 277,400 | — | — |
| 2021-09-30 | $25.14 | $29.28 | 141,000 | — | — |
| 2021-09-29 | $25.47 | $29.66 | 227,400 | — | — |
| 2021-09-28 | $25.58 | $29.79 | 209,500 | — | — |
| 2021-09-27 | $25.97 | $30.25 | 297,900 | — | — |
| 2021-09-24 | $25.20 | $29.35 | 243,000 | — | — |
| 2021-09-23 | $24.93 | $29.04 | 356,900 | — | — |
| 2021-09-22 | $23.30 | $27.14 | 299,300 | — | — |
| 2021-09-21 | $22.90 | $26.67 | 227,900 | — | — |
| 2021-09-20 | $23.23 | $27.06 | 233,300 | — | — |
| 2021-09-17 | $23.27 | $27.10 | 899,100 | — | — |
| 2021-09-16 | $23.55 | $27.43 | 244,800 | — | — |
| 2021-09-15 | $24.29 | $28.29 | 304,700 | — | — |
| 2021-09-14 | $23.30 | $27.14 | 181,100 | — | — |
| 2021-09-13 | $23.61 | $27.50 | 156,700 | — | — |
| 2021-09-10 | $23.56 | $27.44 | 183,200 | — | — |
| 2021-09-09 | $24.06 | $28.02 | 163,400 | — | — |
| 2021-09-08 | $23.92 | $27.86 | 167,500 | — | — |
| 2021-09-07 | $24.29 | $28.29 | 139,500 | — | — |
| 2021-09-03 | $24.50 | $28.53 | 132,500 | — | — |
| 2021-09-02 | $24.65 | $28.71 | 197,000 | — | — |
| 2021-09-01 | $24.11 | $28.08 | 206,000 | — | — |
| 2021-08-31 | $24.21 | $28.20 | 233,300 | — | — |
| 2021-08-30 | $24.08 | $28.05 | 210,700 | — | — |
| 2021-08-27 | $24.30 | $28.30 | 280,500 | — | — |
| 2021-08-26 | $23.58 | $27.46 | 159,800 | — | — |
| 2021-08-25 | $23.84 | $27.77 | 172,100 | — | — |
| 2021-08-24 | $23.49 | $27.36 | 184,400 | — | — |
| 2021-08-23 | $23.37 | $27.22 | 163,400 | — | — |
| 2021-08-20 | $22.71 | $26.45 | 186,100 | — | — |
| 2021-08-19 | $22.04 | $25.67 | 282,200 | — | — |
| 2021-08-18 | $22.25 | $25.91 | 187,100 | — | — |
| 2021-08-17 | $22.56 | $26.28 | 193,500 | — | — |
| 2021-08-16 | $23.71 | $27.61 | 192,300 | — | — |
| 2021-08-13 | $24.07 | $28.03 | 279,100 | — | — |
| 2021-08-12 | $24.49 | $28.52 | 294,500 | — | — |
| 2021-08-11 | $23.73 | $27.64 | 213,300 | — | — |
| 2021-08-10 | $23.69 | $27.59 | 220,400 | — | — |
| 2021-08-09 | $24.46 | $28.49 | 292,100 | — | — |
| 2021-08-06 | $24.83 | $28.92 | 284,500 | — | — |
| 2021-08-05 | $24.38 | $28.39 | 246,100 | — | — |
| 2021-08-04 | $23.86 | $27.79 | 485,000 | — | — |
| 2021-08-03 | $23.00 | $26.79 | 804,300 | — | — |
| 2021-08-02 | $22.32 | $26.00 | 419,600 | — | — |
| 2021-07-30 | $22.35 | $26.03 | 360,200 | — | — |
| 2021-07-29 | $22.48 | $26.18 | 216,100 | — | — |
| 2021-07-28 | $22.13 | $25.77 | 206,800 | — | — |
| 2021-07-27 | $21.70 | $25.27 | 199,200 | — | — |
| 2021-07-26 | $21.73 | $25.31 | 244,600 | — | — |
| 2021-07-23 | $21.25 | $24.75 | 221,100 | — | — |
| 2021-07-22 | $21.35 | $24.87 | 228,600 | — | — |
| 2021-07-21 | $22.58 | $26.30 | 237,300 | — | — |
| 2021-07-20 | $22.17 | $25.82 | 644,600 | — | — |
| 2021-07-19 | $20.89 | $24.33 | 450,200 | — | — |
| 2021-07-16 | $21.65 | $25.22 | 850,200 | — | — |
| 2021-07-15 | $22.73 | $26.47 | 331,600 | — | — |
| 2021-07-14 | $22.84 | $26.60 | 360,800 | — | — |
| 2021-07-13 | $23.48 | $27.35 | 471,400 | — | — |
| 2021-07-12 | $25.05 | $29.18 | 314,000 | — | — |
| 2021-07-09 | $25.57 | $29.78 | 168,300 | — | — |
| 2021-07-08 | $25.12 | $29.26 | 240,500 | — | — |
| 2021-07-07 | $25.35 | $29.52 | 346,600 | — | — |
| 2021-07-06 | $24.99 | $29.11 | 286,500 | — | — |
| 2021-07-02 | $25.05 | $29.18 | 199,200 | — | — |
| 2021-07-01 | $25.40 | $29.58 | 215,000 | — | — |
| 2021-06-30 | $25.31 | $29.48 | 413,200 | — | — |
| 2021-06-29 | $25.54 | $29.75 | 210,700 | — | — |
| 2021-06-28 | $25.95 | $30.22 | 325,700 | — | — |
| 2021-06-25 | $26.03 | $30.32 | 2,096,900 | — | — |
| 2021-06-24 | $25.99 | $30.27 | 179,100 | — | — |
| 2021-06-23 | $25.50 | $29.70 | 392,100 | — | — |
| 2021-06-22 | $25.47 | $29.66 | 578,000 | — | — |
| 2021-06-21 | $24.77 | $28.85 | 685,000 | — | — |
| 2021-06-18 | $24.06 | $28.02 | 2,136,300 | — | — |
| 2021-06-17 | $26.51 | $30.88 | 425,700 | — | — |
| 2021-06-16 | $26.68 | $31.07 | 492,400 | — | — |
| 2021-06-15 | $26.58 | $30.96 | 402,500 | — | — |
| 2021-06-14 | $26.81 | $31.22 | 579,800 | — | — |
| 2021-06-11 | $26.83 | $31.25 | 259,100 | — | — |
| 2021-06-10 | $26.82 | $31.24 | 307,900 | — | — |
| 2021-06-09 | $27.13 | $31.60 | 369,300 | — | — |
| 2021-06-08 | $28.15 | $32.79 | 425,700 | — | — |
| 2021-06-07 | $27.84 | $32.42 | 525,800 | — | — |
| 2021-06-04 | $27.30 | $31.80 | 553,100 | — | — |
| 2021-06-03 | $26.38 | $30.72 | 400,400 | — | — |
| 2021-06-02 | $25.88 | $30.14 | 406,600 | — | — |
| 2021-06-01 | $25.88 | $30.14 | 489,700 | — | — |
| 2021-05-28 | $25.71 | $29.94 | 317,500 | — | — |
| 2021-05-27 | $25.29 | $29.45 | 503,500 | — | — |
| 2021-05-26 | $24.45 | $28.48 | 323,200 | — | — |
| 2021-05-25 | $24.20 | $28.19 | 286,900 | — | — |
| 2021-05-24 | $24.90 | $29.00 | 386,000 | — | — |
| 2021-05-21 | $23.78 | $27.70 | 271,700 | — | — |
| 2021-05-20 | $23.85 | $27.78 | 404,700 | — | — |
| 2021-05-19 | $24.01 | $27.96 | 472,300 | — | — |
| 2021-05-18 | $24.98 | $29.09 | 323,700 | — | — |
| 2021-05-17 | $25.36 | $29.54 | 279,800 | — | — |
| 2021-05-14 | $25.45 | $29.64 | 439,900 | — | — |
| 2021-05-13 | $24.17 | $28.15 | 452,800 | — | — |
| 2021-05-12 | $23.69 | $27.59 | 476,300 | — | — |
| 2021-05-11 | $25.35 | $29.52 | 481,600 | — | — |
| 2021-05-10 | $24.98 | $29.09 | 648,800 | — | — |
| 2021-05-07 | $23.87 | $27.80 | 877,600 | — | — |
| 2021-05-06 | $24.23 | $28.22 | 325,100 | — | — |
| 2021-05-05 | $24.32 | $28.32 | 260,700 | — | — |
| 2021-05-04 | $23.96 | $27.91 | 311,700 | — | — |
| 2021-05-03 | $24.94 | $29.05 | 702,300 | — | — |
| 2021-04-30 | $24.00 | $27.95 | 281,500 | — | — |
| 2021-04-29 | $23.97 | $27.92 | 224,200 | — | — |
| 2021-04-28 | $23.97 | $27.92 | 215,900 | — | — |
| 2021-04-27 | $24.32 | $28.32 | 248,200 | — | — |
| 2021-04-26 | $24.64 | $28.70 | 304,500 | — | — |
| 2021-04-23 | $24.93 | $29.04 | 341,600 | — | — |
| 2021-04-22 | $24.76 | $28.84 | 202,300 | — | — |
| 2021-04-21 | $24.72 | $28.79 | 251,900 | — | — |
| 2021-04-20 | $23.89 | $27.82 | 365,600 | — | — |
| 2021-04-19 | $25.30 | $29.47 | 294,000 | — | — |
| 2021-04-16 | $26.10 | $30.40 | 398,500 | — | — |
| 2021-04-15 | $26.01 | $30.29 | 502,100 | — | — |
| 2021-04-14 | $25.35 | $29.52 | 344,200 | — | — |
| 2021-04-13 | $24.61 | $28.66 | 413,800 | — | — |
| 2021-04-12 | $24.95 | $29.06 | 390,500 | — | — |
| 2021-04-09 | $24.13 | $28.10 | 532,200 | — | — |
| 2021-04-08 | $24.69 | $28.76 | 856,500 | — | — |
| 2021-04-07 | $25.23 | $29.38 | 309,700 | — | — |
| 2021-04-06 | $25.49 | $29.69 | 254,900 | — | — |
| 2021-04-05 | $25.91 | $30.18 | 352,400 | — | — |
| 2021-04-01 | $25.31 | $29.48 | 271,000 | — | — |
| 2021-03-31 | $25.42 | $29.61 | 698,000 | — | — |
| 2021-03-30 | $25.35 | $29.52 | 315,900 | — | — |
| 2021-03-29 | $24.95 | $29.06 | 376,500 | — | — |
| 2021-03-26 | $25.89 | $30.15 | 265,200 | — | — |
| 2021-03-25 | $25.15 | $29.29 | 516,600 | — | — |
| 2021-03-24 | $24.51 | $28.55 | 361,600 | — | — |
| 2021-03-23 | $25.30 | $29.47 | 478,300 | — | — |
| 2021-03-22 | $26.15 | $30.46 | 432,200 | — | — |
| 2021-03-19 | $25.88 | $30.14 | 1,343,700 | — | — |
| 2021-03-18 | $27.33 | $31.83 | 321,000 | — | — |
| 2021-03-17 | $27.27 | $31.76 | 301,600 | — | — |
| 2021-03-16 | $26.56 | $30.93 | 327,000 | — | — |
| 2021-03-15 | $27.03 | $31.48 | 226,600 | — | — |
| 2021-03-12 | $27.26 | $31.75 | 281,600 | — | — |
| 2021-03-11 | $27.31 | $31.81 | 381,700 | — | — |
| 2021-03-10 | $26.48 | $30.84 | 302,900 | — | — |
| 2021-03-09 | $25.53 | $29.73 | 386,100 | — | — |
| 2021-03-08 | $25.25 | $29.41 | 645,200 | — | — |
| 2021-03-05 | $24.51 | $28.55 | 441,600 | — | — |
| 2021-03-04 | $24.03 | $27.99 | 921,400 | — | — |
| 2021-03-03 | $24.61 | $28.66 | 407,200 | — | — |
| 2021-03-02 | $24.82 | $28.91 | 685,600 | — | — |
| 2021-03-01 | $25.13 | $29.27 | 395,700 | — | — |
| 2021-02-26 | $24.55 | $28.59 | 708,700 | — | — |
| 2021-02-25 | $25.03 | $29.15 | 557,300 | — | — |
| 2021-02-24 | $26.01 | $30.29 | 693,700 | — | — |
| 2021-02-23 | $24.03 | $27.99 | 1,149,600 | — | — |
| 2021-02-22 | $26.60 | $30.98 | 565,900 | — | — |
| 2021-02-19 | $26.45 | $30.81 | 442,200 | — | — |
| 2021-02-18 | $26.41 | $30.76 | 522,800 | — | — |
| 2021-02-17 | $26.40 | $30.75 | 513,800 | — | — |
| 2021-02-16 | $25.89 | $30.15 | 434,500 | — | — |
| 2021-02-12 | $26.30 | $30.63 | 338,700 | — | — |
| 2021-02-11 | $25.86 | $30.12 | 467,400 | — | — |
| 2021-02-10 | $26.24 | $30.56 | 489,200 | — | — |
| 2021-02-09 | $26.31 | $30.64 | 496,200 | — | — |
| 2021-02-08 | $25.40 | $29.58 | 445,900 | — | — |
| 2021-02-05 | $24.15 | $28.13 | 555,400 | — | — |
| 2021-02-04 | $24.06 | $28.02 | 729,000 | — | — |
| 2021-02-03 | $23.86 | $27.79 | 599,700 | — | — |
| 2021-02-02 | $23.90 | $27.84 | 786,400 | — | — |
| 2021-02-01 | $24.22 | $28.21 | 487,900 | — | — |
| 2021-01-29 | $23.89 | $27.82 | 1,116,300 | — | — |
| 2021-01-28 | $24.19 | $28.17 | 877,800 | — | — |
| 2021-01-27 | $25.51 | $29.71 | 872,200 | — | — |
| 2021-01-26 | $24.58 | $28.63 | 441,800 | — | — |
| 2021-01-25 | $23.95 | $27.89 | 551,600 | — | — |
| 2021-01-22 | $23.76 | $27.67 | 560,400 | — | — |
| 2021-01-21 | $22.96 | $26.74 | 726,300 | — | — |
| 2021-01-20 | $24.10 | $28.07 | 512,700 | — | — |
| 2021-01-19 | $24.45 | $28.48 | 1,152,500 | — | — |
| 2021-01-15 | $24.01 | $27.96 | 836,600 | — | — |
| 2021-01-14 | $24.01 | $27.96 | 777,800 | — | — |
| 2021-01-13 | $22.65 | $26.38 | 669,000 | — | — |
| 2021-01-12 | $22.24 | $25.90 | 800,700 | — | — |
| 2021-01-11 | $21.07 | $24.54 | 454,700 | — | — |
| 2021-01-08 | $20.83 | $24.26 | 434,000 | — | — |
| 2021-01-07 | $20.82 | $24.25 | 501,400 | — | — |
| 2021-01-06 | $20.68 | $24.09 | 861,600 | — | — |
| 2021-01-05 | $20.03 | $23.33 | 594,600 | — | — |
| 2021-01-04 | $19.67 | $22.91 | 511,200 | — | — |