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 | $25.80 | $32.81 | 19,500 | — | — |
| 2021-12-30 | $25.41 | $32.31 | 7,500 | — | — |
| 2021-12-29 | $25.94 | $32.98 | 19,500 | — | — |
| 2021-12-28 | $26.36 | $33.52 | 13,500 | — | — |
| 2021-12-27 | $26.20 | $33.32 | 33,000 | — | — |
| 2021-12-23 | $25.88 | $32.91 | 9,500 | — | — |
| 2021-12-22 | $25.42 | $32.31 | 14,000 | — | — |
| 2021-12-21 | $25.10 | $31.91 | 10,500 | — | — |
| 2021-12-20 | $24.45 | $31.09 | 20,000 | — | — |
| 2021-12-17 | $25.14 | $31.97 | 55,000 | — | — |
| 2021-12-16 | $24.76 | $31.48 | 19,000 | — | — |
| 2021-12-15 | $24.58 | $31.25 | 24,500 | — | — |
| 2021-12-14 | $23.90 | $30.39 | 59,500 | — | — |
| 2021-12-13 | $24.30 | $30.90 | 32,000 | — | — |
| 2021-12-10 | $24.44 | $31.08 | 19,500 | — | — |
| 2021-12-09 | $24.02 | $30.54 | 13,000 | — | — |
| 2021-12-08 | $24.82 | $31.56 | 9,000 | — | — |
| 2021-12-07 | $24.70 | $31.41 | 11,000 | — | — |
| 2021-12-06 | $24.85 | $31.60 | 12,500 | — | — |
| 2021-12-03 | $24.28 | $30.87 | 19,000 | — | — |
| 2021-12-02 | $25.36 | $32.24 | 10,500 | — | — |
| 2021-12-01 | $24.07 | $30.60 | 36,500 | — | — |
| 2021-11-30 | $23.83 | $30.30 | 61,500 | — | — |
| 2021-11-29 | $25.20 | $32.04 | 27,500 | — | — |
| 2021-11-26 | $25.33 | $32.21 | 21,000 | — | — |
| 2021-11-24 | $27.12 | $34.48 | 7,000 | — | — |
| 2021-11-23 | $27.15 | $34.52 | 13,500 | — | — |
| 2021-11-22 | $27.22 | $34.61 | 14,000 | — | — |
| 2021-11-19 | $26.84 | $34.12 | 24,000 | — | — |
| 2021-11-18 | $27.10 | $34.46 | 22,000 | — | — |
| 2021-11-17 | $27.70 | $35.18 | 25,500 | — | — |
| 2021-11-16 | $27.72 | $35.20 | 16,000 | — | — |
| 2021-11-15 | $27.53 | $34.96 | 11,000 | — | — |
| 2021-11-12 | $27.40 | $34.80 | 7,500 | — | — |
| 2021-11-11 | $27.20 | $34.54 | 13,500 | — | — |
| 2021-11-10 | $26.80 | $34.04 | 18,500 | — | — |
| 2021-11-09 | $27.17 | $34.50 | 20,500 | — | — |
| 2021-11-08 | $27.45 | $34.86 | 38,500 | — | — |
| 2021-11-05 | $26.76 | $33.98 | 29,000 | — | — |
| 2021-11-04 | $25.92 | $32.92 | 22,000 | — | — |
| 2021-11-03 | $25.90 | $32.89 | 34,000 | — | — |
| 2021-11-02 | $25.28 | $32.10 | 26,000 | — | — |
| 2021-11-01 | $24.71 | $31.38 | 24,500 | — | — |
| 2021-10-29 | $24.70 | $31.36 | 18,500 | — | — |
| 2021-10-28 | $24.52 | $31.14 | 39,000 | — | — |
| 2021-10-27 | $24.00 | $30.48 | 28,500 | — | — |
| 2021-10-26 | $23.90 | $30.35 | 32,500 | — | — |
| 2021-10-25 | $24.24 | $30.78 | 25,000 | — | — |
| 2021-10-22 | $23.70 | $30.10 | 10,000 | — | — |
| 2021-10-21 | $23.40 | $29.72 | 19,500 | — | — |
| 2021-10-20 | $23.64 | $30.03 | 27,000 | — | — |
| 2021-10-19 | $22.66 | $28.78 | 33,000 | — | — |
| 2021-10-18 | $22.98 | $29.18 | 43,000 | — | — |
| 2021-10-15 | $23.81 | $30.24 | 30,000 | — | — |
| 2021-10-14 | $22.95 | $29.15 | 59,500 | — | — |
| 2021-10-13 | $22.56 | $28.65 | 21,000 | — | — |
| 2021-10-12 | $22.60 | $28.70 | 40,000 | — | — |
| 2021-10-11 | $22.64 | $28.75 | 54,500 | — | — |
| 2021-10-08 | $23.53 | $29.88 | 9,500 | — | — |
| 2021-10-07 | $23.66 | $30.05 | 23,000 | — | — |
| 2021-10-06 | $23.40 | $29.72 | 20,500 | — | — |
| 2021-10-05 | $23.64 | $30.02 | 13,500 | — | — |
| 2021-10-04 | $23.80 | $30.23 | 9,000 | — | — |
| 2021-10-01 | $24.00 | $30.48 | 32,000 | — | — |
| 2021-09-30 | $24.16 | $30.68 | 9,500 | — | — |
| 2021-09-29 | $24.43 | $31.03 | 23,500 | — | — |
| 2021-09-28 | $24.00 | $30.48 | 48,500 | — | — |
| 2021-09-27 | $23.93 | $30.39 | 84,500 | — | — |
| 2021-09-24 | $24.00 | $30.48 | 64,500 | — | — |
| 2021-09-23 | $24.52 | $31.14 | 54,000 | — | — |
| 2021-09-22 | $24.58 | $31.22 | 13,500 | — | — |
| 2021-09-21 | $24.35 | $30.92 | 34,500 | — | — |
| 2021-09-20 | $24.02 | $30.50 | 56,000 | — | — |
| 2021-09-17 | $25.00 | $31.75 | 362,500 | — | — |
| 2021-09-16 | $26.64 | $33.83 | 17,500 | — | — |
| 2021-09-15 | $26.92 | $34.19 | 16,500 | — | — |
| 2021-09-14 | $26.59 | $33.76 | 17,500 | — | — |
| 2021-09-13 | $27.00 | $34.29 | 62,500 | — | — |
| 2021-09-10 | $27.01 | $34.30 | 35,500 | — | — |
| 2021-09-09 | $27.57 | $35.01 | 28,000 | — | — |
| 2021-09-08 | $28.07 | $35.65 | 20,000 | — | — |
| 2021-09-07 | $28.60 | $36.32 | 124,000 | — | — |
| 2021-09-03 | $29.29 | $37.20 | 8,000 | — | — |
| 2021-09-02 | $28.96 | $36.78 | 5,000 | — | — |
| 2021-09-01 | $29.40 | $37.34 | 6,500 | — | — |
| 2021-08-31 | $29.22 | $37.11 | 25,500 | — | — |
| 2021-08-30 | $29.52 | $37.49 | 6,000 | — | — |
| 2021-08-27 | $29.97 | $38.06 | 17,500 | — | — |
| 2021-08-26 | $29.22 | $37.11 | 6,500 | — | — |
| 2021-08-25 | $29.56 | $37.54 | 18,000 | — | — |
| 2021-08-24 | $29.15 | $37.02 | 33,000 | — | — |
| 2021-08-23 | $29.15 | $37.02 | 12,000 | — | — |
| 2021-08-20 | $28.85 | $36.63 | 39,500 | — | — |
| 2021-08-19 | $29.21 | $37.10 | 14,500 | — | — |
| 2021-08-18 | $29.29 | $37.15 | 13,500 | — | — |
| 2021-08-17 | $29.41 | $37.31 | 42,000 | — | — |
| 2021-08-16 | $29.45 | $37.36 | 50,000 | — | — |
| 2021-08-13 | $30.42 | $38.59 | 33,000 | — | — |
| 2021-08-12 | $30.76 | $39.02 | 18,500 | — | — |
| 2021-08-11 | $29.80 | $37.80 | 13,500 | — | — |
| 2021-08-10 | $29.80 | $37.80 | 14,500 | — | — |
| 2021-08-09 | $29.40 | $37.30 | 14,000 | — | — |
| 2021-08-06 | $29.20 | $37.04 | 14,500 | — | — |
| 2021-08-05 | $28.94 | $36.71 | 9,000 | — | — |
| 2021-08-04 | $28.40 | $36.03 | 9,500 | — | — |
| 2021-08-03 | $28.89 | $36.65 | 25,000 | — | — |
| 2021-08-02 | $28.22 | $35.80 | 28,000 | — | — |
| 2021-07-30 | $27.80 | $35.27 | 13,000 | — | — |
| 2021-07-29 | $28.14 | $35.70 | 13,000 | — | — |
| 2021-07-28 | $28.30 | $35.90 | 11,000 | — | — |
| 2021-07-27 | $28.00 | $35.52 | 16,000 | — | — |
| 2021-07-26 | $27.94 | $35.45 | 5,500 | — | — |
| 2021-07-23 | $27.88 | $35.37 | 19,000 | — | — |
| 2021-07-22 | $27.96 | $35.47 | 5,500 | — | — |
| 2021-07-21 | $28.16 | $35.72 | 16,500 | — | — |
| 2021-07-20 | $28.30 | $35.90 | 44,500 | — | — |
| 2021-07-19 | $27.70 | $35.14 | 16,500 | — | — |
| 2021-07-16 | $27.73 | $35.17 | 22,000 | — | — |
| 2021-07-15 | $27.88 | $35.37 | 11,000 | — | — |
| 2021-07-14 | $27.66 | $35.09 | 40,000 | — | — |
| 2021-07-13 | $27.76 | $35.22 | 10,500 | — | — |
| 2021-07-12 | $27.59 | $35.00 | 6,500 | — | — |
| 2021-07-09 | $27.86 | $35.35 | 14,500 | — | — |
| 2021-07-08 | $28.07 | $35.61 | 41,000 | — | — |
| 2021-07-07 | $28.07 | $35.61 | 16,500 | — | — |
| 2021-07-06 | $27.70 | $35.14 | 14,000 | — | — |
| 2021-07-02 | $28.00 | $35.52 | 16,000 | — | — |
| 2021-07-01 | $28.17 | $35.74 | 22,000 | — | — |
| 2021-06-30 | $27.82 | $35.29 | 25,500 | — | — |
| 2021-06-29 | $27.94 | $35.44 | 10,500 | — | — |
| 2021-06-28 | $28.17 | $35.74 | 33,000 | — | — |
| 2021-06-25 | $27.87 | $35.35 | 95,000 | — | — |
| 2021-06-24 | $27.89 | $35.39 | 18,500 | — | — |
| 2021-06-23 | $27.32 | $34.66 | 17,000 | — | — |
| 2021-06-22 | $27.39 | $34.75 | 15,000 | — | — |
| 2021-06-21 | $27.58 | $34.99 | 35,000 | — | — |
| 2021-06-18 | $26.66 | $33.83 | 149,500 | — | — |
| 2021-06-17 | $27.20 | $34.50 | 52,000 | — | — |
| 2021-06-16 | $27.64 | $35.06 | 45,500 | — | — |
| 2021-06-15 | $28.00 | $35.52 | 30,000 | — | — |
| 2021-06-14 | $28.00 | $35.52 | 40,000 | — | — |
| 2021-06-11 | $28.36 | $35.97 | 24,500 | — | — |
| 2021-06-10 | $28.44 | $36.08 | 14,000 | — | — |
| 2021-06-09 | $28.36 | $35.98 | 15,000 | — | — |
| 2021-06-08 | $28.03 | $35.55 | 13,000 | — | — |
| 2021-06-07 | $28.12 | $35.68 | 48,500 | — | — |
| 2021-06-04 | $27.46 | $34.84 | 20,000 | — | — |
| 2021-06-03 | $27.46 | $34.84 | 13,500 | — | — |
| 2021-06-02 | $27.72 | $35.17 | 23,000 | — | — |
| 2021-06-01 | $28.01 | $35.54 | 22,500 | — | — |
| 2021-05-28 | $27.83 | $35.30 | 13,500 | — | — |
| 2021-05-27 | $27.90 | $35.39 | 23,500 | — | — |
| 2021-05-26 | $28.18 | $35.74 | 32,500 | — | — |
| 2021-05-25 | $27.36 | $34.71 | 21,500 | — | — |
| 2021-05-24 | $27.56 | $34.97 | 7,000 | — | — |
| 2021-05-21 | $27.70 | $35.14 | 17,000 | — | — |
| 2021-05-20 | $27.79 | $35.25 | 20,000 | — | — |
| 2021-05-19 | $27.70 | $35.10 | 13,000 | — | — |
| 2021-05-18 | $27.83 | $35.26 | 9,500 | — | — |
| 2021-05-17 | $28.00 | $35.48 | 6,500 | — | — |
| 2021-05-14 | $28.30 | $35.85 | 15,500 | — | — |
| 2021-05-13 | $28.35 | $35.92 | 11,500 | — | — |
| 2021-05-12 | $28.25 | $35.80 | 27,500 | — | — |
| 2021-05-11 | $28.58 | $36.21 | 22,000 | — | — |
| 2021-05-10 | $28.00 | $35.48 | 41,000 | — | — |
| 2021-05-07 | $28.55 | $36.18 | 19,500 | — | — |
| 2021-05-06 | $28.59 | $36.23 | 10,500 | — | — |
| 2021-05-05 | $28.96 | $36.70 | 9,500 | — | — |
| 2021-05-04 | $28.64 | $36.29 | 30,500 | — | — |
| 2021-05-03 | $28.23 | $35.77 | 29,500 | — | — |
| 2021-04-30 | $27.64 | $35.02 | 45,000 | — | — |
| 2021-04-29 | $27.88 | $35.33 | 21,000 | — | — |
| 2021-04-28 | $28.49 | $36.10 | 29,500 | — | — |
| 2021-04-27 | $29.30 | $37.13 | 17,500 | — | — |
| 2021-04-26 | $29.10 | $36.87 | 23,000 | — | — |
| 2021-04-23 | $28.92 | $36.65 | 31,000 | — | — |
| 2021-04-22 | $28.40 | $35.99 | 20,500 | — | — |
| 2021-04-21 | $28.59 | $36.23 | 37,500 | — | — |
| 2021-04-20 | $28.10 | $35.61 | 28,500 | — | — |
| 2021-04-19 | $28.76 | $36.44 | 24,500 | — | — |
| 2021-04-16 | $29.20 | $37.00 | 34,000 | — | — |
| 2021-04-15 | $28.94 | $36.67 | 24,500 | — | — |
| 2021-04-14 | $28.80 | $36.49 | 15,000 | — | — |
| 2021-04-13 | $28.45 | $36.05 | 16,500 | — | — |
| 2021-04-12 | $29.28 | $37.10 | 30,500 | — | — |
| 2021-04-09 | $28.72 | $36.39 | 11,500 | — | — |
| 2021-04-08 | $28.60 | $36.24 | 27,000 | — | — |
| 2021-04-07 | $27.88 | $35.33 | 20,500 | — | — |
| 2021-04-06 | $28.18 | $35.70 | 29,000 | — | — |
| 2021-04-05 | $28.40 | $35.98 | 45,000 | — | — |
| 2021-04-01 | $27.29 | $34.58 | 35,500 | — | — |
| 2021-03-31 | $26.74 | $33.89 | 66,500 | — | — |
| 2021-03-30 | $26.98 | $34.19 | 35,000 | — | — |
| 2021-03-29 | $26.82 | $33.98 | 22,500 | — | — |
| 2021-03-26 | $27.18 | $34.44 | 34,500 | — | — |
| 2021-03-25 | $26.08 | $33.05 | 35,000 | — | — |
| 2021-03-24 | $25.74 | $32.62 | 75,500 | — | — |
| 2021-03-23 | $26.27 | $33.29 | 88,500 | — | — |
| 2021-03-22 | $28.44 | $36.04 | 31,000 | — | — |
| 2021-03-19 | $29.40 | $37.25 | 155,500 | — | — |
| 2021-03-18 | $28.80 | $36.49 | 25,500 | — | — |
| 2021-03-17 | $28.69 | $36.35 | 36,000 | — | — |
| 2021-03-16 | $28.64 | $36.29 | 32,500 | — | — |
| 2021-03-15 | $29.08 | $36.85 | 31,000 | — | — |
| 2021-03-12 | $29.85 | $37.83 | 82,500 | — | — |
| 2021-03-11 | $29.38 | $37.23 | 91,000 | — | — |
| 2021-03-10 | $30.98 | $39.25 | 34,000 | — | — |
| 2021-03-09 | $29.55 | $37.44 | 46,500 | — | — |
| 2021-03-08 | $30.00 | $38.01 | 49,500 | — | — |
| 2021-03-05 | $29.28 | $37.10 | 32,000 | — | — |
| 2021-03-04 | $27.85 | $35.28 | 33,000 | — | — |
| 2021-03-03 | $28.61 | $36.25 | 31,000 | — | — |
| 2021-03-02 | $28.72 | $36.39 | 100,500 | — | — |
| 2021-03-01 | $29.10 | $36.87 | 25,000 | — | — |
| 2021-02-26 | $28.03 | $35.51 | 32,500 | — | — |
| 2021-02-25 | $27.90 | $35.36 | 39,500 | — | — |
| 2021-02-24 | $29.06 | $36.82 | 85,000 | — | — |
| 2021-02-23 | $28.76 | $36.44 | 55,000 | — | — |
| 2021-02-22 | $28.25 | $35.80 | 44,000 | — | — |
| 2021-02-19 | $27.98 | $35.45 | 24,500 | — | — |
| 2021-02-18 | $27.30 | $34.59 | 27,500 | — | — |
| 2021-02-17 | $27.73 | $35.09 | 22,500 | — | — |
| 2021-02-16 | $27.60 | $34.94 | 29,500 | — | — |
| 2021-02-12 | $27.60 | $34.93 | 23,500 | — | — |
| 2021-02-11 | $27.03 | $34.21 | 32,000 | — | — |
| 2021-02-10 | $27.63 | $34.97 | 41,000 | — | — |
| 2021-02-09 | $27.78 | $35.16 | 38,500 | — | — |
| 2021-02-08 | $27.34 | $34.60 | 77,500 | — | — |
| 2021-02-05 | $26.02 | $32.93 | 20,500 | — | — |
| 2021-02-04 | $25.91 | $32.80 | 23,500 | — | — |
| 2021-02-03 | $25.91 | $32.79 | 22,000 | — | — |
| 2021-02-02 | $25.76 | $32.60 | 22,500 | — | — |
| 2021-02-01 | $25.73 | $32.56 | 57,000 | — | — |
| 2021-01-29 | $24.20 | $30.63 | 35,000 | — | — |
| 2021-01-28 | $24.82 | $31.41 | 30,000 | — | — |
| 2021-01-27 | $24.67 | $31.22 | 37,000 | — | — |
| 2021-01-26 | $25.64 | $32.45 | 29,500 | — | — |
| 2021-01-25 | $26.00 | $32.91 | 29,000 | — | — |
| 2021-01-22 | $25.67 | $32.49 | 55,000 | — | — |
| 2021-01-21 | $26.20 | $33.16 | 45,000 | — | — |
| 2021-01-20 | $26.59 | $33.65 | 92,500 | — | — |
| 2021-01-19 | $25.92 | $32.80 | 53,500 | — | — |
| 2021-01-15 | $25.35 | $32.09 | 34,500 | — | — |
| 2021-01-14 | $25.00 | $31.65 | 38,000 | — | — |
| 2021-01-13 | $24.97 | $31.60 | 26,000 | — | — |
| 2021-01-12 | $25.34 | $32.07 | 45,000 | — | — |
| 2021-01-11 | $25.09 | $31.76 | 19,000 | — | — |
| 2021-01-08 | $25.03 | $31.68 | 29,000 | — | — |
| 2021-01-07 | $24.89 | $31.50 | 100,500 | — | — |
| 2021-01-06 | $24.20 | $30.63 | 84,500 | — | — |
| 2021-01-05 | $23.36 | $29.57 | 60,000 | — | — |
| 2021-01-04 | $23.04 | $29.16 | 36,000 | — | — |