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
- 1985-02-20 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 | $27.33 | $207.10 | 513,500 | — | — |
| 2021-12-30 | $26.79 | $203.01 | 550,900 | — | — |
| 2021-12-29 | $26.68 | $202.18 | 435,600 | — | — |
| 2021-12-28 | $25.86 | $195.96 | 265,300 | — | — |
| 2021-12-27 | $25.90 | $196.27 | 382,100 | — | — |
| 2021-12-23 | $25.36 | $192.17 | 468,600 | — | — |
| 2021-12-22 | $25.29 | $191.64 | 279,300 | — | — |
| 2021-12-21 | $24.88 | $188.54 | 316,500 | — | — |
| 2021-12-20 | $24.61 | $186.49 | 445,200 | — | — |
| 2021-12-17 | $24.64 | $186.72 | 547,900 | — | — |
| 2021-12-16 | $24.89 | $188.61 | 431,900 | — | — |
| 2021-12-15 | $25.57 | $193.76 | 511,000 | — | — |
| 2021-12-14 | $24.84 | $188.23 | 738,500 | — | — |
| 2021-12-13 | $25.33 | $191.95 | 568,300 | — | — |
| 2021-12-10 | $24.66 | $186.87 | 377,000 | — | — |
| 2021-12-09 | $24.61 | $186.49 | 613,800 | — | — |
| 2021-12-08 | $25.12 | $190.35 | 283,000 | — | — |
| 2021-12-07 | $24.63 | $186.64 | 343,900 | — | — |
| 2021-12-06 | $24.48 | $185.51 | 486,500 | — | — |
| 2021-12-03 | $23.36 | $177.02 | 230,000 | — | — |
| 2021-12-02 | $23.41 | $177.40 | 202,000 | — | — |
| 2021-12-01 | $22.69 | $171.94 | 312,400 | — | — |
| 2021-11-30 | $23.08 | $174.90 | 516,500 | — | — |
| 2021-11-29 | $23.19 | $175.73 | 273,000 | — | — |
| 2021-11-26 | $23.11 | $175.12 | 189,700 | — | — |
| 2021-11-24 | $23.50 | $178.08 | 182,400 | — | — |
| 2021-11-23 | $23.56 | $178.53 | 199,800 | — | — |
| 2021-11-22 | $23.30 | $176.56 | 308,800 | — | — |
| 2021-11-19 | $23.40 | $177.32 | 160,300 | — | — |
| 2021-11-18 | $23.52 | $178.23 | 217,900 | — | — |
| 2021-11-17 | $23.49 | $178.00 | 203,900 | — | — |
| 2021-11-16 | $23.34 | $176.87 | 270,600 | — | — |
| 2021-11-15 | $23.38 | $177.17 | 282,600 | — | — |
| 2021-11-12 | $23.12 | $175.20 | 211,700 | — | — |
| 2021-11-11 | $23.93 | $179.90 | 157,000 | — | — |
| 2021-11-10 | $23.80 | $178.92 | 168,000 | — | — |
| 2021-11-09 | $23.75 | $178.54 | 147,000 | — | — |
| 2021-11-08 | $24.00 | $180.42 | 168,400 | — | — |
| 2021-11-05 | $24.49 | $184.11 | 160,500 | — | — |
| 2021-11-04 | $24.10 | $181.18 | 103,200 | — | — |
| 2021-11-03 | $24.40 | $183.43 | 110,800 | — | — |
| 2021-11-02 | $24.21 | $182.00 | 85,900 | — | — |
| 2021-11-01 | $24.26 | $182.38 | 165,200 | — | — |
| 2021-10-29 | $23.94 | $179.97 | 154,400 | — | — |
| 2021-10-28 | $24.24 | $182.23 | 73,800 | — | — |
| 2021-10-27 | $23.87 | $179.45 | 118,800 | — | — |
| 2021-10-26 | $24.11 | $181.25 | 112,500 | — | — |
| 2021-10-25 | $24.15 | $181.55 | 90,000 | — | — |
| 2021-10-22 | $24.12 | $181.33 | 100,700 | — | — |
| 2021-10-21 | $24.14 | $181.48 | 138,300 | — | — |
| 2021-10-20 | $24.14 | $181.48 | 119,300 | — | — |
| 2021-10-19 | $23.58 | $177.27 | 261,700 | — | — |
| 2021-10-18 | $23.63 | $177.64 | 153,900 | — | — |
| 2021-10-15 | $23.54 | $176.97 | 225,500 | — | — |
| 2021-10-14 | $23.68 | $178.02 | 186,000 | — | — |
| 2021-10-13 | $23.19 | $174.33 | 162,300 | — | — |
| 2021-10-12 | $23.03 | $173.13 | 173,100 | — | — |
| 2021-10-11 | $22.47 | $168.92 | 360,600 | — | — |
| 2021-10-08 | $22.58 | $169.75 | 103,400 | — | — |
| 2021-10-07 | $23.11 | $173.73 | 157,600 | — | — |
| 2021-10-06 | $22.98 | $172.76 | 203,300 | — | — |
| 2021-10-05 | $23.05 | $173.28 | 170,100 | — | — |
| 2021-10-04 | $23.31 | $175.24 | 155,600 | — | — |
| 2021-10-01 | $23.40 | $175.91 | 273,800 | — | — |
| 2021-09-30 | $22.90 | $172.15 | 161,300 | — | — |
| 2021-09-29 | $23.46 | $176.36 | 104,700 | — | — |
| 2021-09-28 | $23.21 | $174.48 | 151,900 | — | — |
| 2021-09-27 | $23.41 | $175.99 | 135,600 | — | — |
| 2021-09-24 | $23.50 | $176.66 | 111,400 | — | — |
| 2021-09-23 | $23.79 | $178.85 | 158,000 | — | — |
| 2021-09-22 | $23.84 | $179.22 | 198,300 | — | — |
| 2021-09-21 | $23.50 | $176.66 | 173,500 | — | — |
| 2021-09-20 | $23.27 | $174.94 | 242,800 | — | — |
| 2021-09-17 | $23.34 | $175.46 | 422,500 | — | — |
| 2021-09-16 | $23.99 | $180.35 | 268,400 | — | — |
| 2021-09-15 | $24.36 | $183.13 | 389,300 | — | — |
| 2021-09-14 | $24.22 | $182.08 | 232,000 | — | — |
| 2021-09-13 | $24.02 | $180.57 | 228,800 | — | — |
| 2021-09-10 | $23.95 | $180.05 | 262,000 | — | — |
| 2021-09-09 | $24.98 | $187.79 | 335,400 | — | — |
| 2021-09-08 | $25.58 | $192.30 | 516,100 | — | — |
| 2021-09-07 | $24.76 | $186.14 | 372,400 | — | — |
| 2021-09-03 | $24.98 | $187.79 | 347,100 | — | — |
| 2021-09-02 | $24.49 | $184.11 | 513,800 | — | — |
| 2021-09-01 | $23.80 | $178.92 | 223,000 | — | — |
| 2021-08-31 | $23.70 | $178.17 | 468,200 | — | — |
| 2021-08-30 | $23.93 | $179.90 | 286,700 | — | — |
| 2021-08-27 | $23.40 | $175.91 | 229,800 | — | — |
| 2021-08-26 | $22.65 | $170.27 | 178,000 | — | — |
| 2021-08-25 | $22.87 | $171.93 | 245,500 | — | — |
| 2021-08-24 | $22.76 | $171.10 | 231,500 | — | — |
| 2021-08-23 | $22.81 | $171.48 | 216,100 | — | — |
| 2021-08-20 | $23.31 | $175.24 | 297,000 | — | — |
| 2021-08-19 | $22.79 | $171.33 | 214,200 | — | — |
| 2021-08-18 | $22.95 | $172.53 | 117,900 | — | — |
| 2021-08-17 | $23.12 | $173.81 | 137,500 | — | — |
| 2021-08-16 | $23.01 | $172.98 | 99,700 | — | — |
| 2021-08-13 | $23.44 | $176.21 | 98,300 | — | — |
| 2021-08-12 | $23.55 | $175.61 | 176,600 | — | — |
| 2021-08-11 | $23.49 | $175.17 | 140,100 | — | — |
| 2021-08-10 | $23.47 | $175.02 | 120,900 | — | — |
| 2021-08-09 | $24.13 | $179.94 | 177,100 | — | — |
| 2021-08-06 | $24.18 | $180.31 | 206,100 | — | — |
| 2021-08-05 | $24.03 | $179.19 | 194,100 | — | — |
| 2021-08-04 | $23.21 | $173.08 | 154,600 | — | — |
| 2021-08-03 | $23.18 | $172.85 | 107,600 | — | — |
| 2021-08-02 | $22.98 | $171.36 | 109,100 | — | — |
| 2021-07-30 | $23.28 | $173.60 | 145,000 | — | — |
| 2021-07-29 | $23.28 | $173.60 | 89,500 | — | — |
| 2021-07-28 | $23.03 | $171.73 | 81,200 | — | — |
| 2021-07-27 | $23.27 | $173.52 | 123,900 | — | — |
| 2021-07-26 | $23.17 | $172.78 | 174,600 | — | — |
| 2021-07-23 | $23.19 | $172.93 | 104,400 | — | — |
| 2021-07-22 | $23.13 | $172.48 | 145,600 | — | — |
| 2021-07-21 | $23.49 | $175.17 | 135,200 | — | — |
| 2021-07-20 | $23.56 | $175.69 | 322,000 | — | — |
| 2021-07-19 | $22.26 | $165.99 | 169,500 | — | — |
| 2021-07-16 | $22.78 | $169.87 | 157,300 | — | — |
| 2021-07-15 | $22.93 | $170.99 | 155,900 | — | — |
| 2021-07-14 | $22.57 | $168.30 | 124,700 | — | — |
| 2021-07-13 | $22.68 | $169.12 | 275,300 | — | — |
| 2021-07-12 | $22.81 | $170.09 | 248,800 | — | — |
| 2021-07-09 | $22.03 | $164.28 | 116,800 | — | — |
| 2021-07-08 | $21.68 | $161.67 | 108,000 | — | — |
| 2021-07-07 | $21.98 | $163.90 | 111,300 | — | — |
| 2021-07-06 | $21.97 | $163.83 | 98,800 | — | — |
| 2021-07-02 | $21.93 | $163.53 | 568,500 | — | — |
| 2021-07-01 | $21.93 | $163.53 | 154,000 | — | — |
| 2021-06-30 | $21.82 | $162.71 | 128,000 | — | — |
| 2021-06-29 | $21.95 | $163.68 | 124,200 | — | — |
| 2021-06-28 | $21.98 | $163.90 | 126,100 | — | — |
| 2021-06-25 | $22.45 | $167.41 | 403,600 | — | — |
| 2021-06-24 | $22.43 | $167.26 | 221,300 | — | — |
| 2021-06-23 | $22.19 | $165.47 | 141,400 | — | — |
| 2021-06-22 | $22.13 | $165.02 | 165,400 | — | — |
| 2021-06-21 | $22.05 | $164.43 | 189,000 | — | — |
| 2021-06-18 | $21.36 | $159.28 | 476,000 | — | — |
| 2021-06-17 | $22.08 | $164.65 | 272,000 | — | — |
| 2021-06-16 | $22.36 | $166.74 | 212,500 | — | — |
| 2021-06-15 | $22.43 | $167.26 | 191,200 | — | — |
| 2021-06-14 | $22.48 | $167.63 | 156,600 | — | — |
| 2021-06-11 | $22.46 | $167.48 | 158,200 | — | — |
| 2021-06-10 | $22.93 | $170.99 | 230,000 | — | — |
| 2021-06-09 | $22.96 | $171.21 | 382,300 | — | — |
| 2021-06-08 | $22.69 | $169.20 | 547,300 | — | — |
| 2021-06-07 | $22.49 | $167.71 | 318,400 | — | — |
| 2021-06-04 | $21.90 | $163.31 | 246,400 | — | — |
| 2021-06-03 | $21.92 | $163.46 | 263,500 | — | — |
| 2021-06-02 | $21.81 | $162.64 | 423,700 | — | — |
| 2021-06-01 | $21.51 | $160.40 | 240,100 | — | — |
| 2021-05-28 | $21.21 | $158.16 | 210,500 | — | — |
| 2021-05-27 | $21.11 | $157.42 | 966,800 | — | — |
| 2021-05-26 | $21.27 | $158.61 | 220,200 | — | — |
| 2021-05-25 | $21.22 | $158.24 | 340,900 | — | — |
| 2021-05-24 | $21.47 | $160.10 | 258,300 | — | — |
| 2021-05-21 | $21.60 | $161.07 | 689,400 | — | — |
| 2021-05-20 | $21.25 | $158.46 | 278,200 | — | — |
| 2021-05-19 | $20.77 | $154.88 | 150,300 | — | — |
| 2021-05-18 | $20.93 | $156.08 | 213,400 | — | — |
| 2021-05-17 | $21.20 | $158.09 | 287,000 | — | — |
| 2021-05-14 | $21.18 | $157.94 | 389,000 | — | — |
| 2021-05-13 | $21.10 | $155.93 | 273,900 | — | — |
| 2021-05-12 | $20.78 | $153.56 | 314,900 | — | — |
| 2021-05-11 | $21.80 | $161.10 | 204,800 | — | — |
| 2021-05-10 | $22.10 | $163.32 | 343,300 | — | — |
| 2021-05-07 | $22.13 | $163.54 | 197,400 | — | — |
| 2021-05-06 | $21.77 | $160.88 | 195,000 | — | — |
| 2021-05-05 | $21.62 | $159.77 | 161,900 | — | — |
| 2021-05-04 | $21.71 | $160.43 | 221,500 | — | — |
| 2021-05-03 | $21.68 | $160.21 | 258,900 | — | — |
| 2021-04-30 | $21.53 | $159.10 | 212,900 | — | — |
| 2021-04-29 | $21.40 | $158.14 | 114,600 | — | — |
| 2021-04-28 | $21.18 | $156.52 | 113,800 | — | — |
| 2021-04-27 | $21.26 | $157.11 | 188,300 | — | — |
| 2021-04-26 | $21.58 | $159.47 | 206,400 | — | — |
| 2021-04-23 | $21.46 | $158.59 | 242,700 | — | — |
| 2021-04-22 | $21.40 | $158.14 | 211,200 | — | — |
| 2021-04-21 | $21.20 | $156.66 | 407,900 | — | — |
| 2021-04-20 | $20.72 | $153.12 | 490,800 | — | — |
| 2021-04-19 | $20.12 | $148.68 | 476,100 | — | — |
| 2021-04-16 | $20.00 | $147.80 | 454,900 | — | — |
| 2021-04-15 | $19.76 | $146.02 | 919,400 | — | — |
| 2021-04-14 | $19.41 | $143.44 | 263,100 | — | — |
| 2021-04-13 | $19.25 | $142.25 | 223,700 | — | — |
| 2021-04-12 | $19.21 | $141.96 | 161,800 | — | — |
| 2021-04-09 | $19.37 | $143.14 | 194,800 | — | — |
| 2021-04-08 | $19.69 | $145.51 | 301,200 | — | — |
| 2021-04-07 | $19.56 | $144.55 | 391,000 | — | — |
| 2021-04-06 | $19.32 | $142.77 | 217,400 | — | — |
| 2021-04-05 | $19.41 | $143.44 | 271,400 | — | — |
| 2021-04-01 | $19.54 | $144.40 | 281,200 | — | — |
| 2021-03-31 | $19.17 | $141.66 | 496,200 | — | — |
| 2021-03-30 | $19.47 | $143.88 | 274,300 | — | — |
| 2021-03-29 | $19.38 | $143.22 | 272,500 | — | — |
| 2021-03-26 | $19.39 | $143.29 | 495,200 | — | — |
| 2021-03-25 | $18.58 | $137.30 | 199,800 | — | — |
| 2021-03-24 | $18.39 | $135.90 | 196,100 | — | — |
| 2021-03-23 | $18.86 | $139.37 | 238,200 | — | — |
| 2021-03-22 | $18.85 | $139.30 | 276,400 | — | — |
| 2021-03-19 | $19.09 | $141.07 | 613,700 | — | — |
| 2021-03-18 | $19.36 | $143.07 | 142,400 | — | — |
| 2021-03-17 | $19.26 | $142.33 | 106,800 | — | — |
| 2021-03-16 | $19.35 | $142.99 | 141,600 | — | — |
| 2021-03-15 | $19.54 | $144.40 | 222,200 | — | — |
| 2021-03-12 | $19.28 | $142.48 | 365,900 | — | — |
| 2021-03-11 | $18.84 | $139.22 | 249,100 | — | — |
| 2021-03-10 | $18.87 | $139.45 | 212,200 | — | — |
| 2021-03-09 | $18.26 | $134.94 | 174,200 | — | — |
| 2021-03-08 | $18.80 | $138.93 | 214,500 | — | — |
| 2021-03-05 | $18.17 | $134.27 | 252,300 | — | — |
| 2021-03-04 | $17.80 | $131.54 | 271,200 | — | — |
| 2021-03-03 | $17.95 | $132.65 | 348,100 | — | — |
| 2021-03-02 | $17.41 | $128.66 | 265,900 | — | — |
| 2021-03-01 | $17.07 | $126.14 | 121,400 | — | — |
| 2021-02-26 | $17.07 | $126.14 | 442,100 | — | — |
| 2021-02-25 | $17.02 | $125.78 | 187,000 | — | — |
| 2021-02-24 | $17.08 | $126.22 | 105,200 | — | — |
| 2021-02-23 | $16.96 | $125.33 | 162,600 | — | — |
| 2021-02-22 | $17.30 | $127.84 | 269,500 | — | — |
| 2021-02-19 | $16.43 | $121.42 | 273,400 | — | — |
| 2021-02-18 | $16.30 | $120.45 | 254,100 | — | — |
| 2021-02-17 | $16.25 | $120.09 | 151,500 | — | — |
| 2021-02-16 | $16.38 | $121.05 | 172,300 | — | — |
| 2021-02-12 | $16.53 | $122.15 | 176,500 | — | — |
| 2021-02-11 | $17.21 | $125.78 | 302,200 | — | — |
| 2021-02-10 | $16.89 | $123.44 | 367,800 | — | — |
| 2021-02-09 | $16.48 | $120.44 | 272,700 | — | — |
| 2021-02-08 | $15.96 | $116.64 | 153,400 | — | — |
| 2021-02-05 | $15.91 | $116.27 | 175,200 | — | — |
| 2021-02-04 | $15.83 | $115.69 | 299,000 | — | — |
| 2021-02-03 | $15.41 | $112.62 | 93,100 | — | — |
| 2021-02-02 | $15.38 | $112.40 | 119,700 | — | — |
| 2021-02-01 | $15.05 | $109.99 | 119,900 | — | — |
| 2021-01-29 | $14.70 | $107.43 | 157,200 | — | — |
| 2021-01-28 | $15.07 | $110.14 | 129,300 | — | — |
| 2021-01-27 | $14.90 | $108.89 | 170,700 | — | — |
| 2021-01-26 | $15.41 | $112.62 | 109,300 | — | — |
| 2021-01-25 | $15.40 | $112.55 | 116,200 | — | — |
| 2021-01-22 | $15.50 | $113.28 | 210,800 | — | — |
| 2021-01-21 | $15.34 | $112.11 | 110,400 | — | — |
| 2021-01-20 | $15.53 | $113.50 | 130,200 | — | — |
| 2021-01-19 | $15.21 | $111.16 | 116,500 | — | — |
| 2021-01-15 | $15.41 | $112.62 | 186,600 | — | — |
| 2021-01-14 | $15.13 | $110.57 | 144,900 | — | — |
| 2021-01-13 | $14.78 | $108.02 | 129,200 | — | — |
| 2021-01-12 | $14.75 | $107.80 | 121,500 | — | — |
| 2021-01-11 | $14.59 | $106.63 | 110,900 | — | — |
| 2021-01-08 | $14.85 | $108.53 | 98,700 | — | — |
| 2021-01-07 | $14.61 | $106.77 | 116,300 | — | — |
| 2021-01-06 | $14.88 | $108.75 | 194,400 | — | — |
| 2021-01-05 | $14.47 | $105.75 | 233,600 | — | — |
| 2021-01-04 | $14.35 | $104.87 | 167,700 | — | — |