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
- 1999-08-09 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 | $29.83 | $80.26 | 2,100 | — | — |
| 2021-12-30 | $28.61 | $76.97 | 10,700 | — | — |
| 2021-12-29 | $29.61 | $79.67 | 7,500 | — | — |
| 2021-12-28 | $29.84 | $80.28 | 7,800 | — | — |
| 2021-12-27 | $29.10 | $78.29 | 9,900 | — | — |
| 2021-12-23 | $30.29 | $81.49 | 0 | — | — |
| 2021-12-22 | $30.29 | $81.49 | 2,400 | — | — |
| 2021-12-21 | $30.46 | $81.95 | 10,300 | — | — |
| 2021-12-20 | $31.00 | $83.41 | 6,400 | — | — |
| 2021-12-17 | $31.19 | $83.92 | 5,200 | — | — |
| 2021-12-16 | $30.58 | $82.28 | 5,000 | — | — |
| 2021-12-15 | $30.20 | $81.25 | 3,900 | — | — |
| 2021-12-14 | $30.40 | $81.79 | 5,300 | — | — |
| 2021-12-13 | $30.46 | $81.95 | 2,600 | — | — |
| 2021-12-10 | $30.52 | $82.11 | 800 | — | — |
| 2021-12-09 | $30.52 | $82.11 | 1,100 | — | — |
| 2021-12-08 | $30.52 | $82.11 | 3,800 | — | — |
| 2021-12-07 | $31.47 | $84.67 | 800 | — | — |
| 2021-12-06 | $30.88 | $83.08 | 2,800 | — | — |
| 2021-12-03 | $31.00 | $83.41 | 2,900 | — | — |
| 2021-12-02 | $31.28 | $84.16 | 400 | — | — |
| 2021-12-01 | $30.80 | $82.87 | 1,500 | — | — |
| 2021-11-30 | $31.26 | $84.10 | 1,000 | — | — |
| 2021-11-29 | $31.03 | $83.49 | 2,100 | — | — |
| 2021-11-26 | $31.61 | $85.05 | 2,600 | — | — |
| 2021-11-24 | $31.75 | $85.42 | 800 | — | — |
| 2021-11-23 | $31.32 | $84.27 | 3,900 | — | — |
| 2021-11-22 | $31.31 | $84.24 | 700 | — | — |
| 2021-11-19 | $31.07 | $83.59 | 900 | — | — |
| 2021-11-18 | $31.05 | $83.54 | 3,700 | — | — |
| 2021-11-17 | $31.65 | $85.15 | 700 | — | — |
| 2021-11-16 | $31.75 | $85.42 | 2,800 | — | — |
| 2021-11-15 | $32.04 | $86.20 | 1,400 | — | — |
| 2021-11-12 | $32.08 | $86.31 | 2,000 | — | — |
| 2021-11-11 | $32.71 | $88.01 | 400 | — | — |
| 2021-11-10 | $32.71 | $88.01 | 500 | — | — |
| 2021-11-09 | $32.10 | $86.36 | 1,700 | — | — |
| 2021-11-08 | $32.45 | $87.31 | 2,100 | — | — |
| 2021-11-05 | $31.20 | $83.94 | 3,100 | — | — |
| 2021-11-04 | $32.25 | $86.77 | 2,000 | — | — |
| 2021-11-03 | $31.90 | $85.83 | 1,000 | — | — |
| 2021-11-02 | $32.28 | $86.85 | 7,300 | — | — |
| 2021-11-01 | $32.22 | $86.69 | 1,000 | — | — |
| 2021-10-29 | $32.00 | $86.10 | 400 | — | — |
| 2021-10-28 | $31.75 | $85.42 | 8,100 | — | — |
| 2021-10-27 | $32.10 | $85.48 | 4,400 | — | — |
| 2021-10-26 | $32.44 | $86.38 | 1,600 | — | — |
| 2021-10-25 | $32.44 | $86.38 | 1,300 | — | — |
| 2021-10-22 | $32.80 | $87.34 | 2,300 | — | — |
| 2021-10-21 | $32.86 | $87.50 | 3,900 | — | — |
| 2021-10-20 | $33.45 | $89.07 | 200 | — | — |
| 2021-10-19 | $32.60 | $86.81 | 2,000 | — | — |
| 2021-10-18 | $33.00 | $87.87 | 4,500 | — | — |
| 2021-10-15 | $32.40 | $86.28 | 2,500 | — | — |
| 2021-10-14 | $32.69 | $87.05 | 1,500 | — | — |
| 2021-10-13 | $32.10 | $85.48 | 1,400 | — | — |
| 2021-10-12 | $32.04 | $85.32 | 900 | — | — |
| 2021-10-11 | $32.11 | $85.50 | 3,000 | — | — |
| 2021-10-08 | $31.90 | $84.94 | 6,600 | — | — |
| 2021-10-07 | $32.00 | $85.21 | 17,500 | — | — |
| 2021-10-06 | $31.75 | $84.54 | 1,300 | — | — |
| 2021-10-05 | $31.65 | $84.28 | 400 | — | — |
| 2021-10-04 | $31.28 | $83.29 | 5,000 | — | — |
| 2021-10-01 | $31.87 | $84.86 | 3,800 | — | — |
| 2021-09-30 | $31.98 | $85.16 | 6,600 | — | — |
| 2021-09-29 | $31.50 | $83.88 | 500 | — | — |
| 2021-09-28 | $31.50 | $83.88 | 6,700 | — | — |
| 2021-09-27 | $31.00 | $82.55 | 3,400 | — | — |
| 2021-09-24 | $30.07 | $80.07 | 6,100 | — | — |
| 2021-09-23 | $30.65 | $81.62 | 2,900 | — | — |
| 2021-09-22 | $30.95 | $82.41 | 9,100 | — | — |
| 2021-09-21 | $30.71 | $81.78 | 16,800 | — | — |
| 2021-09-20 | $31.09 | $82.79 | 3,800 | — | — |
| 2021-09-17 | $32.00 | $85.21 | 5,000 | — | — |
| 2021-09-16 | $31.65 | $84.28 | 15,000 | — | — |
| 2021-09-15 | $31.13 | $82.89 | 7,000 | — | — |
| 2021-09-14 | $32.22 | $85.80 | 1,700 | — | — |
| 2021-09-13 | $32.69 | $87.05 | 3,900 | — | — |
| 2021-09-10 | $33.02 | $87.93 | 1,800 | — | — |
| 2021-09-09 | $33.31 | $88.70 | 1,900 | — | — |
| 2021-09-08 | $33.92 | $90.32 | 300 | — | — |
| 2021-09-07 | $33.77 | $89.92 | 4,700 | — | — |
| 2021-09-03 | $33.90 | $90.27 | 6,100 | — | — |
| 2021-09-02 | $34.80 | $92.67 | 7,100 | — | — |
| 2021-09-01 | $34.45 | $91.73 | 9,900 | — | — |
| 2021-08-31 | $33.15 | $88.27 | 4,100 | — | — |
| 2021-08-30 | $32.90 | $87.61 | 5,200 | — | — |
| 2021-08-27 | $32.88 | $87.55 | 1,400 | — | — |
| 2021-08-26 | $32.90 | $87.61 | 4,800 | — | — |
| 2021-08-25 | $33.00 | $87.87 | 2,500 | — | — |
| 2021-08-24 | $33.50 | $89.20 | 8,900 | — | — |
| 2021-08-23 | $33.71 | $89.76 | 4,600 | — | — |
| 2021-08-20 | $34.00 | $90.54 | 3,200 | — | — |
| 2021-08-19 | $34.75 | $92.53 | 600 | — | — |
| 2021-08-18 | $35.39 | $94.24 | 700 | — | — |
| 2021-08-17 | $35.21 | $93.76 | 400 | — | — |
| 2021-08-16 | $35.50 | $94.53 | 1,700 | — | — |
| 2021-08-13 | $35.79 | $95.30 | 2,900 | — | — |
| 2021-08-12 | $35.65 | $94.93 | 3,700 | — | — |
| 2021-08-11 | $35.72 | $95.12 | 8,400 | — | — |
| 2021-08-10 | $35.57 | $94.72 | 4,100 | — | — |
| 2021-08-09 | $35.10 | $93.47 | 25,900 | — | — |
| 2021-08-06 | $33.64 | $89.58 | 600 | — | — |
| 2021-08-05 | $33.67 | $89.66 | 2,300 | — | — |
| 2021-08-04 | $33.31 | $88.70 | 7,600 | — | — |
| 2021-08-03 | $32.73 | $87.15 | 7,000 | — | — |
| 2021-08-02 | $32.39 | $86.25 | 3,900 | — | — |
| 2021-07-30 | $32.15 | $85.61 | 1,400 | — | — |
| 2021-07-29 | $32.40 | $86.28 | 700 | — | — |
| 2021-07-28 | $32.39 | $85.37 | 1,600 | — | — |
| 2021-07-27 | $32.53 | $85.74 | 400 | — | — |
| 2021-07-26 | $32.35 | $85.26 | 2,000 | — | — |
| 2021-07-23 | $32.41 | $85.42 | 1,200 | — | — |
| 2021-07-22 | $32.39 | $85.37 | 1,600 | — | — |
| 2021-07-21 | $32.36 | $85.29 | 4,900 | — | — |
| 2021-07-20 | $32.34 | $85.24 | 14,900 | — | — |
| 2021-07-19 | $32.95 | $86.85 | 3,300 | — | — |
| 2021-07-16 | $33.25 | $87.64 | 31,000 | — | — |
| 2021-07-15 | $35.64 | $93.94 | 600 | — | — |
| 2021-07-14 | $35.05 | $92.38 | 1,800 | — | — |
| 2021-07-13 | $35.26 | $92.93 | 1,200 | — | — |
| 2021-07-12 | $35.96 | $94.78 | 3,300 | — | — |
| 2021-07-09 | $35.02 | $92.30 | 3,100 | — | — |
| 2021-07-08 | $35.13 | $92.59 | 2,300 | — | — |
| 2021-07-07 | $36.22 | $95.47 | 1,700 | — | — |
| 2021-07-06 | $36.00 | $94.89 | 3,700 | — | — |
| 2021-07-02 | $36.45 | $96.07 | 500 | — | — |
| 2021-07-01 | $37.12 | $97.84 | 5,200 | — | — |
| 2021-06-30 | $36.20 | $95.41 | 2,000 | — | — |
| 2021-06-29 | $36.37 | $95.86 | 2,800 | — | — |
| 2021-06-28 | $37.00 | $97.52 | 2,100 | — | — |
| 2021-06-25 | $37.75 | $99.50 | 14,200 | — | — |
| 2021-06-24 | $35.81 | $94.38 | 5,000 | — | — |
| 2021-06-23 | $34.84 | $91.83 | 2,800 | — | — |
| 2021-06-22 | $34.90 | $91.99 | 14,700 | — | — |
| 2021-06-21 | $35.00 | $92.25 | 8,100 | — | — |
| 2021-06-18 | $36.00 | $94.89 | 11,100 | — | — |
| 2021-06-17 | $36.08 | $95.10 | 6,700 | — | — |
| 2021-06-16 | $34.75 | $91.59 | 5,500 | — | — |
| 2021-06-15 | $33.75 | $88.95 | 300 | — | — |
| 2021-06-14 | $33.79 | $89.06 | 1,800 | — | — |
| 2021-06-11 | $33.99 | $89.59 | 1,100 | — | — |
| 2021-06-10 | $34.37 | $90.59 | 1,200 | — | — |
| 2021-06-09 | $34.05 | $89.75 | 1,500 | — | — |
| 2021-06-08 | $34.05 | $89.75 | 1,000 | — | — |
| 2021-06-07 | $34.04 | $89.72 | 700 | — | — |
| 2021-06-04 | $34.32 | $90.46 | 1,500 | — | — |
| 2021-06-03 | $34.17 | $90.06 | 1,900 | — | — |
| 2021-06-02 | $34.48 | $90.88 | 1,700 | — | — |
| 2021-06-01 | $33.60 | $88.56 | 3,700 | — | — |
| 2021-05-28 | $33.50 | $88.30 | 700 | — | — |
| 2021-05-27 | $33.74 | $88.93 | 400 | — | — |
| 2021-05-26 | $33.46 | $88.19 | 3,600 | — | — |
| 2021-05-25 | $33.21 | $87.53 | 2,700 | — | — |
| 2021-05-24 | $34.25 | $90.27 | 4,200 | — | — |
| 2021-05-21 | $34.30 | $90.40 | 2,300 | — | — |
| 2021-05-20 | $35.00 | $92.25 | 7,000 | — | — |
| 2021-05-19 | $33.29 | $87.74 | 800 | — | — |
| 2021-05-18 | $32.60 | $85.92 | 1,300 | — | — |
| 2021-05-17 | $32.80 | $86.45 | 2,500 | — | — |
| 2021-05-14 | $32.35 | $85.26 | 3,200 | — | — |
| 2021-05-13 | $32.10 | $84.61 | 4,600 | — | — |
| 2021-05-12 | $33.01 | $87.00 | 17,000 | — | — |
| 2021-05-11 | $33.55 | $88.43 | 5,000 | — | — |
| 2021-05-10 | $33.86 | $89.24 | 6,700 | — | — |
| 2021-05-07 | $34.03 | $89.69 | 4,400 | — | — |
| 2021-05-06 | $35.07 | $92.43 | 9,100 | — | — |
| 2021-05-05 | $35.00 | $92.25 | 6,500 | — | — |
| 2021-05-04 | $33.92 | $89.40 | 6,300 | — | — |
| 2021-05-03 | $34.26 | $90.30 | 2,400 | — | — |
| 2021-04-30 | $33.00 | $86.98 | 3,700 | — | — |
| 2021-04-29 | $33.80 | $89.09 | 6,400 | — | — |
| 2021-04-28 | $33.71 | $87.98 | 1,300 | — | — |
| 2021-04-27 | $33.39 | $87.14 | 14,600 | — | — |
| 2021-04-26 | $33.70 | $87.95 | 11,300 | — | — |
| 2021-04-23 | $32.59 | $85.06 | 5,100 | — | — |
| 2021-04-22 | $32.87 | $85.79 | 7,600 | — | — |
| 2021-04-21 | $32.05 | $83.65 | 6,600 | — | — |
| 2021-04-20 | $31.60 | $82.47 | 2,600 | — | — |
| 2021-04-19 | $32.20 | $84.04 | 7,200 | — | — |
| 2021-04-16 | $31.00 | $80.91 | 22,700 | — | — |
| 2021-04-15 | $31.00 | $80.91 | 1,300 | — | — |
| 2021-04-14 | $30.99 | $80.88 | 1,700 | — | — |
| 2021-04-13 | $30.12 | $78.61 | 1,800 | — | — |
| 2021-04-12 | $30.63 | $79.94 | 4,300 | — | — |
| 2021-04-09 | $30.50 | $79.60 | 4,700 | — | — |
| 2021-04-08 | $30.68 | $80.07 | 2,900 | — | — |
| 2021-04-07 | $30.01 | $78.32 | 2,600 | — | — |
| 2021-04-06 | $30.11 | $78.58 | 3,100 | — | — |
| 2021-04-05 | $30.49 | $79.58 | 8,800 | — | — |
| 2021-04-01 | $29.73 | $77.59 | 9,000 | — | — |
| 2021-03-31 | $30.00 | $78.30 | 16,000 | — | — |
| 2021-03-30 | $29.80 | $77.77 | 4,800 | — | — |
| 2021-03-29 | $29.24 | $76.31 | 7,600 | — | — |
| 2021-03-26 | $29.03 | $75.77 | 5,600 | — | — |
| 2021-03-25 | $28.80 | $75.17 | 5,200 | — | — |
| 2021-03-24 | $28.85 | $75.30 | 4,700 | — | — |
| 2021-03-23 | $28.60 | $74.64 | 6,900 | — | — |
| 2021-03-22 | $28.55 | $74.51 | 2,400 | — | — |
| 2021-03-19 | $28.77 | $75.09 | 4,200 | — | — |
| 2021-03-18 | $29.13 | $76.03 | 1,700 | — | — |
| 2021-03-17 | $29.33 | $76.55 | 1,200 | — | — |
| 2021-03-16 | $29.69 | $77.49 | 2,300 | — | — |
| 2021-03-15 | $30.10 | $78.56 | 2,000 | — | — |
| 2021-03-12 | $30.34 | $79.18 | 4,900 | — | — |
| 2021-03-11 | $29.84 | $77.88 | 6,600 | — | — |
| 2021-03-10 | $29.90 | $78.04 | 4,100 | — | — |
| 2021-03-09 | $29.75 | $77.64 | 3,300 | — | — |
| 2021-03-08 | $29.75 | $77.64 | 3,600 | — | — |
| 2021-03-05 | $29.95 | $78.17 | 15,300 | — | — |
| 2021-03-04 | $28.00 | $73.08 | 7,200 | — | — |
| 2021-03-03 | $27.85 | $72.69 | 4,500 | — | — |
| 2021-03-02 | $27.50 | $71.77 | 7,400 | — | — |
| 2021-03-01 | $27.69 | $72.27 | 21,000 | — | — |
| 2021-02-26 | $27.52 | $71.82 | 18,900 | — | — |
| 2021-02-25 | $27.70 | $72.29 | 3,800 | — | — |
| 2021-02-24 | $27.50 | $71.77 | 4,300 | — | — |
| 2021-02-23 | $27.23 | $71.07 | 1,900 | — | — |
| 2021-02-22 | $27.28 | $71.20 | 5,000 | — | — |
| 2021-02-19 | $26.90 | $70.21 | 1,100 | — | — |
| 2021-02-18 | $26.89 | $70.18 | 900 | — | — |
| 2021-02-17 | $26.99 | $70.44 | 2,500 | — | — |
| 2021-02-16 | $27.17 | $70.91 | 1,800 | — | — |
| 2021-02-12 | $27.14 | $70.83 | 1,300 | — | — |
| 2021-02-11 | $26.82 | $70.00 | 4,400 | — | — |
| 2021-02-10 | $27.13 | $70.81 | 9,300 | — | — |
| 2021-02-09 | $27.24 | $71.09 | 3,900 | — | — |
| 2021-02-08 | $27.21 | $71.02 | 4,700 | — | — |
| 2021-02-05 | $27.15 | $70.86 | 1,900 | — | — |
| 2021-02-04 | $27.38 | $71.46 | 10,100 | — | — |
| 2021-02-03 | $26.73 | $69.76 | 5,200 | — | — |
| 2021-02-02 | $27.30 | $71.25 | 8,200 | — | — |
| 2021-02-01 | $27.16 | $70.88 | 15,200 | — | — |
| 2021-01-29 | $27.20 | $70.99 | 1,600 | — | — |
| 2021-01-28 | $27.65 | $71.30 | 11,800 | — | — |
| 2021-01-27 | $27.58 | $71.12 | 11,100 | — | — |
| 2021-01-26 | $27.31 | $70.43 | 10,600 | — | — |
| 2021-01-25 | $26.78 | $69.06 | 7,600 | — | — |
| 2021-01-22 | $26.51 | $68.36 | 19,000 | — | — |
| 2021-01-21 | $26.38 | $68.03 | 9,600 | — | — |
| 2021-01-20 | $25.85 | $66.66 | 9,000 | — | — |
| 2021-01-19 | $25.70 | $66.27 | 19,100 | — | — |
| 2021-01-15 | $25.64 | $66.12 | 17,300 | — | — |
| 2021-01-14 | $25.26 | $65.14 | 8,500 | — | — |
| 2021-01-13 | $26.00 | $67.05 | 10,200 | — | — |
| 2021-01-12 | $26.11 | $67.33 | 6,700 | — | — |
| 2021-01-11 | $26.06 | $67.20 | 10,100 | — | — |
| 2021-01-08 | $26.26 | $67.72 | 7,800 | — | — |
| 2021-01-07 | $26.90 | $69.37 | 23,000 | — | — |
| 2021-01-06 | $26.35 | $67.95 | 5,800 | — | — |
| 2021-01-05 | $26.41 | $68.10 | 9,700 | — | — |
| 2021-01-04 | $25.41 | $65.53 | 3,400 | — | — |