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
- 1998-04-16 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 | $29.92 | $61.61 | 33,400 | — | — |
| 2021-12-30 | $30.06 | $61.90 | 57,100 | — | — |
| 2021-12-29 | $30.06 | $61.90 | 33,200 | — | — |
| 2021-12-28 | $30.15 | $62.08 | 40,800 | — | — |
| 2021-12-27 | $30.08 | $61.94 | 65,700 | — | — |
| 2021-12-23 | $29.74 | $61.24 | 54,900 | — | — |
| 2021-12-22 | $29.46 | $60.66 | 54,000 | — | — |
| 2021-12-21 | $29.09 | $59.90 | 46,800 | — | — |
| 2021-12-20 | $28.26 | $58.19 | 82,500 | — | — |
| 2021-12-17 | $28.87 | $59.45 | 218,100 | — | — |
| 2021-12-16 | $28.85 | $59.41 | 98,200 | — | — |
| 2021-12-15 | $28.34 | $58.36 | 127,400 | — | — |
| 2021-12-14 | $28.35 | $58.38 | 92,300 | — | — |
| 2021-12-13 | $28.31 | $58.30 | 99,500 | — | — |
| 2021-12-10 | $28.76 | $59.22 | 63,000 | — | — |
| 2021-12-09 | $28.75 | $59.20 | 56,300 | — | — |
| 2021-12-08 | $28.83 | $59.37 | 63,200 | — | — |
| 2021-12-07 | $28.84 | $59.39 | 106,100 | — | — |
| 2021-12-06 | $28.45 | $58.58 | 72,600 | — | — |
| 2021-12-03 | $27.90 | $57.45 | 47,000 | — | — |
| 2021-12-02 | $28.42 | $58.52 | 92,200 | — | — |
| 2021-12-01 | $27.44 | $56.50 | 72,300 | — | — |
| 2021-11-30 | $27.57 | $56.77 | 95,000 | — | — |
| 2021-11-29 | $28.05 | $57.76 | 71,900 | — | — |
| 2021-11-26 | $28.44 | $58.56 | 91,100 | — | — |
| 2021-11-24 | $30.10 | $61.98 | 38,100 | — | — |
| 2021-11-23 | $30.32 | $62.43 | 56,600 | — | — |
| 2021-11-22 | $29.84 | $61.45 | 130,300 | — | — |
| 2021-11-19 | $29.35 | $60.44 | 45,600 | — | — |
| 2021-11-18 | $29.51 | $60.77 | 62,700 | — | — |
| 2021-11-17 | $29.43 | $60.60 | 78,800 | — | — |
| 2021-11-16 | $30.08 | $61.94 | 90,900 | — | — |
| 2021-11-15 | $30.15 | $62.08 | 70,500 | — | — |
| 2021-11-12 | $30.02 | $61.82 | 52,800 | — | — |
| 2021-11-11 | $30.69 | $63.20 | 47,000 | — | — |
| 2021-11-10 | $30.62 | $63.05 | 45,500 | — | — |
| 2021-11-09 | $30.38 | $62.56 | 35,900 | — | — |
| 2021-11-08 | $30.52 | $62.43 | 43,300 | — | — |
| 2021-11-05 | $30.53 | $62.46 | 80,700 | — | — |
| 2021-11-04 | $29.75 | $60.86 | 111,200 | — | — |
| 2021-11-03 | $30.78 | $62.97 | 90,700 | — | — |
| 2021-11-02 | $29.92 | $61.21 | 94,500 | — | — |
| 2021-11-01 | $29.91 | $61.19 | 106,900 | — | — |
| 2021-10-29 | $28.70 | $58.71 | 81,800 | — | — |
| 2021-10-28 | $28.80 | $58.92 | 62,600 | — | — |
| 2021-10-27 | $28.50 | $58.30 | 91,600 | — | — |
| 2021-10-26 | $28.92 | $59.16 | 54,700 | — | — |
| 2021-10-25 | $29.12 | $59.57 | 40,300 | — | — |
| 2021-10-22 | $28.99 | $59.30 | 68,200 | — | — |
| 2021-10-21 | $28.67 | $58.65 | 109,000 | — | — |
| 2021-10-20 | $28.88 | $59.08 | 81,900 | — | — |
| 2021-10-19 | $28.30 | $57.89 | 47,900 | — | — |
| 2021-10-18 | $28.36 | $58.02 | 60,800 | — | — |
| 2021-10-15 | $28.36 | $58.02 | 98,900 | — | — |
| 2021-10-14 | $28.71 | $58.73 | 77,100 | — | — |
| 2021-10-13 | $28.19 | $57.67 | 42,700 | — | — |
| 2021-10-12 | $28.61 | $58.53 | 94,100 | — | — |
| 2021-10-11 | $28.41 | $58.12 | 56,400 | — | — |
| 2021-10-08 | $28.58 | $58.47 | 69,000 | — | — |
| 2021-10-07 | $28.40 | $58.10 | 59,000 | — | — |
| 2021-10-06 | $27.82 | $56.91 | 40,700 | — | — |
| 2021-10-05 | $28.09 | $57.46 | 49,900 | — | — |
| 2021-10-04 | $27.98 | $57.24 | 49,600 | — | — |
| 2021-10-01 | $27.92 | $57.12 | 117,500 | — | — |
| 2021-09-30 | $27.39 | $56.03 | 62,600 | — | — |
| 2021-09-29 | $27.87 | $57.01 | 32,300 | — | — |
| 2021-09-28 | $27.48 | $56.22 | 66,300 | — | — |
| 2021-09-27 | $27.97 | $57.22 | 72,100 | — | — |
| 2021-09-24 | $26.69 | $54.60 | 71,500 | — | — |
| 2021-09-23 | $26.81 | $54.85 | 53,600 | — | — |
| 2021-09-22 | $26.00 | $53.19 | 90,400 | — | — |
| 2021-09-21 | $25.50 | $52.17 | 89,100 | — | — |
| 2021-09-20 | $25.75 | $52.68 | 98,100 | — | — |
| 2021-09-17 | $26.51 | $54.23 | 380,400 | — | — |
| 2021-09-16 | $26.28 | $53.76 | 89,500 | — | — |
| 2021-09-15 | $26.44 | $54.09 | 116,800 | — | — |
| 2021-09-14 | $26.01 | $53.21 | 84,000 | — | — |
| 2021-09-13 | $26.40 | $54.01 | 71,900 | — | — |
| 2021-09-10 | $25.92 | $53.02 | 84,200 | — | — |
| 2021-09-09 | $26.85 | $54.93 | 85,600 | — | — |
| 2021-09-08 | $26.86 | $54.95 | 59,100 | — | — |
| 2021-09-07 | $27.01 | $55.25 | 57,200 | — | — |
| 2021-09-03 | $27.17 | $55.58 | 36,400 | — | — |
| 2021-09-02 | $27.44 | $56.13 | 65,200 | — | — |
| 2021-09-01 | $27.27 | $55.79 | 77,900 | — | — |
| 2021-08-31 | $27.08 | $55.40 | 91,200 | — | — |
| 2021-08-30 | $26.97 | $55.17 | 46,600 | — | — |
| 2021-08-27 | $27.71 | $56.69 | 92,000 | — | — |
| 2021-08-26 | $26.85 | $54.93 | 130,900 | — | — |
| 2021-08-25 | $27.12 | $55.48 | 58,900 | — | — |
| 2021-08-24 | $27.11 | $55.46 | 39,800 | — | — |
| 2021-08-23 | $27.14 | $55.52 | 40,200 | — | — |
| 2021-08-20 | $27.24 | $55.72 | 93,700 | — | — |
| 2021-08-19 | $26.80 | $54.82 | 53,200 | — | — |
| 2021-08-18 | $26.95 | $55.13 | 56,600 | — | — |
| 2021-08-17 | $27.00 | $55.23 | 53,900 | — | — |
| 2021-08-16 | $27.32 | $55.89 | 44,900 | — | — |
| 2021-08-13 | $27.42 | $56.09 | 46,700 | — | — |
| 2021-08-12 | $27.76 | $56.79 | 96,300 | — | — |
| 2021-08-11 | $28.14 | $57.57 | 55,500 | — | — |
| 2021-08-10 | $28.10 | $57.48 | 35,600 | — | — |
| 2021-08-09 | $27.91 | $56.69 | 54,600 | — | — |
| 2021-08-06 | $28.25 | $57.38 | 54,700 | — | — |
| 2021-08-05 | $27.14 | $55.12 | 73,400 | — | — |
| 2021-08-04 | $26.84 | $54.51 | 53,500 | — | — |
| 2021-08-03 | $26.99 | $54.82 | 88,500 | — | — |
| 2021-08-02 | $26.70 | $54.23 | 72,800 | — | — |
| 2021-07-30 | $27.36 | $55.57 | 76,600 | — | — |
| 2021-07-29 | $27.44 | $55.73 | 41,300 | — | — |
| 2021-07-28 | $27.30 | $55.45 | 44,800 | — | — |
| 2021-07-27 | $26.82 | $54.47 | 55,500 | — | — |
| 2021-07-26 | $26.84 | $54.51 | 84,900 | — | — |
| 2021-07-23 | $26.32 | $53.46 | 35,400 | — | — |
| 2021-07-22 | $25.98 | $52.77 | 64,200 | — | — |
| 2021-07-21 | $27.09 | $55.02 | 69,600 | — | — |
| 2021-07-20 | $26.86 | $54.55 | 155,000 | — | — |
| 2021-07-19 | $26.00 | $52.81 | 133,100 | — | — |
| 2021-07-16 | $26.52 | $53.86 | 100,600 | — | — |
| 2021-07-15 | $26.95 | $54.74 | 75,200 | — | — |
| 2021-07-14 | $26.52 | $53.86 | 102,500 | — | — |
| 2021-07-13 | $26.20 | $53.21 | 93,500 | — | — |
| 2021-07-12 | $26.26 | $53.34 | 58,400 | — | — |
| 2021-07-09 | $25.93 | $52.66 | 70,100 | — | — |
| 2021-07-08 | $24.86 | $50.49 | 95,000 | — | — |
| 2021-07-07 | $25.48 | $51.75 | 62,600 | — | — |
| 2021-07-06 | $25.60 | $51.99 | 68,600 | — | — |
| 2021-07-02 | $26.20 | $53.21 | 42,900 | — | — |
| 2021-07-01 | $26.77 | $54.37 | 94,900 | — | — |
| 2021-06-30 | $26.37 | $53.56 | 98,500 | — | — |
| 2021-06-29 | $26.57 | $53.96 | 73,400 | — | — |
| 2021-06-28 | $26.52 | $53.86 | 81,200 | — | — |
| 2021-06-25 | $27.06 | $54.96 | 360,600 | — | — |
| 2021-06-24 | $27.17 | $55.18 | 70,200 | — | — |
| 2021-06-23 | $26.79 | $54.41 | 82,700 | — | — |
| 2021-06-22 | $26.67 | $54.17 | 85,500 | — | — |
| 2021-06-21 | $27.20 | $55.24 | 120,300 | — | — |
| 2021-06-18 | $26.40 | $53.62 | 220,500 | — | — |
| 2021-06-17 | $27.32 | $55.49 | 66,800 | — | — |
| 2021-06-16 | $28.65 | $58.19 | 89,300 | — | — |
| 2021-06-15 | $28.11 | $57.09 | 48,600 | — | — |
| 2021-06-14 | $27.61 | $56.08 | 39,700 | — | — |
| 2021-06-11 | $28.01 | $56.89 | 46,000 | — | — |
| 2021-06-10 | $27.99 | $56.85 | 49,300 | — | — |
| 2021-06-09 | $28.51 | $57.91 | 77,100 | — | — |
| 2021-06-08 | $29.40 | $59.71 | 82,000 | — | — |
| 2021-06-07 | $29.27 | $59.45 | 53,100 | — | — |
| 2021-06-04 | $28.85 | $58.60 | 53,500 | — | — |
| 2021-06-03 | $28.80 | $58.49 | 34,400 | — | — |
| 2021-06-02 | $28.68 | $58.25 | 64,100 | — | — |
| 2021-06-01 | $29.14 | $59.18 | 149,000 | — | — |
| 2021-05-28 | $29.16 | $59.23 | 82,500 | — | — |
| 2021-05-27 | $28.78 | $58.45 | 100,000 | — | — |
| 2021-05-26 | $28.23 | $57.34 | 59,200 | — | — |
| 2021-05-25 | $27.63 | $56.12 | 101,000 | — | — |
| 2021-05-24 | $28.57 | $58.03 | 33,100 | — | — |
| 2021-05-21 | $28.89 | $58.68 | 82,900 | — | — |
| 2021-05-20 | $28.21 | $57.30 | 53,900 | — | — |
| 2021-05-19 | $28.49 | $57.86 | 51,500 | — | — |
| 2021-05-18 | $28.85 | $58.60 | 66,100 | — | — |
| 2021-05-17 | $29.23 | $59.37 | 42,800 | — | — |
| 2021-05-14 | $29.18 | $59.27 | 53,300 | — | — |
| 2021-05-13 | $28.85 | $58.60 | 52,900 | — | — |
| 2021-05-12 | $27.77 | $56.40 | 58,800 | — | — |
| 2021-05-11 | $28.37 | $57.62 | 61,800 | — | — |
| 2021-05-10 | $29.12 | $58.74 | 85,000 | — | — |
| 2021-05-07 | $29.38 | $59.26 | 47,100 | — | — |
| 2021-05-06 | $29.27 | $59.04 | 46,600 | — | — |
| 2021-05-05 | $29.06 | $58.62 | 83,400 | — | — |
| 2021-05-04 | $29.31 | $59.12 | 86,000 | — | — |
| 2021-05-03 | $29.25 | $59.00 | 142,200 | — | — |
| 2021-04-30 | $27.93 | $56.34 | 160,100 | — | — |
| 2021-04-29 | $27.75 | $55.97 | 92,400 | — | — |
| 2021-04-28 | $27.40 | $55.27 | 91,500 | — | — |
| 2021-04-27 | $27.28 | $55.03 | 70,100 | — | — |
| 2021-04-26 | $27.39 | $55.25 | 76,500 | — | — |
| 2021-04-23 | $27.72 | $55.91 | 102,200 | — | — |
| 2021-04-22 | $26.67 | $53.80 | 54,100 | — | — |
| 2021-04-21 | $27.21 | $54.89 | 70,200 | — | — |
| 2021-04-20 | $26.59 | $53.63 | 62,100 | — | — |
| 2021-04-19 | $27.75 | $55.97 | 56,100 | — | — |
| 2021-04-16 | $28.05 | $56.58 | 69,800 | — | — |
| 2021-04-15 | $27.69 | $55.85 | 70,700 | — | — |
| 2021-04-14 | $27.90 | $56.28 | 72,300 | — | — |
| 2021-04-13 | $27.57 | $55.61 | 42,600 | — | — |
| 2021-04-12 | $28.37 | $57.22 | 40,800 | — | — |
| 2021-04-09 | $28.18 | $56.84 | 46,200 | — | — |
| 2021-04-08 | $28.09 | $56.66 | 64,400 | — | — |
| 2021-04-07 | $27.91 | $56.30 | 84,800 | — | — |
| 2021-04-06 | $28.25 | $56.98 | 89,400 | — | — |
| 2021-04-05 | $28.59 | $57.67 | 134,200 | — | — |
| 2021-04-01 | $28.59 | $57.67 | 110,900 | — | — |
| 2021-03-31 | $28.59 | $57.67 | 190,300 | — | — |
| 2021-03-30 | $28.87 | $58.23 | 94,300 | — | — |
| 2021-03-29 | $28.17 | $56.82 | 160,500 | — | — |
| 2021-03-26 | $29.01 | $58.52 | 85,900 | — | — |
| 2021-03-25 | $27.94 | $56.36 | 80,300 | — | — |
| 2021-03-24 | $27.16 | $54.78 | 91,100 | — | — |
| 2021-03-23 | $26.99 | $54.44 | 177,300 | — | — |
| 2021-03-22 | $27.27 | $55.01 | 88,500 | — | — |
| 2021-03-19 | $28.62 | $57.73 | 503,300 | — | — |
| 2021-03-18 | $28.05 | $56.58 | 84,000 | — | — |
| 2021-03-17 | $27.85 | $56.18 | 67,600 | — | — |
| 2021-03-16 | $27.79 | $56.06 | 68,700 | — | — |
| 2021-03-15 | $28.42 | $57.33 | 86,500 | — | — |
| 2021-03-12 | $29.45 | $59.40 | 111,500 | — | — |
| 2021-03-11 | $28.90 | $58.29 | 122,500 | — | — |
| 2021-03-10 | $28.84 | $58.17 | 110,100 | — | — |
| 2021-03-09 | $28.22 | $56.92 | 94,900 | — | — |
| 2021-03-08 | $28.97 | $58.44 | 106,700 | — | — |
| 2021-03-05 | $27.72 | $55.91 | 154,400 | — | — |
| 2021-03-04 | $26.55 | $53.55 | 155,000 | — | — |
| 2021-03-03 | $26.70 | $53.86 | 84,000 | — | — |
| 2021-03-02 | $25.52 | $51.48 | 106,700 | — | — |
| 2021-03-01 | $25.75 | $51.94 | 134,700 | — | — |
| 2021-02-26 | $25.15 | $50.73 | 147,000 | — | — |
| 2021-02-25 | $25.77 | $51.98 | 98,300 | — | — |
| 2021-02-24 | $26.35 | $53.15 | 134,200 | — | — |
| 2021-02-23 | $25.53 | $51.50 | 134,800 | — | — |
| 2021-02-22 | $25.26 | $50.95 | 142,700 | — | — |
| 2021-02-19 | $24.57 | $49.56 | 95,600 | — | — |
| 2021-02-18 | $24.44 | $49.30 | 103,600 | — | — |
| 2021-02-17 | $24.52 | $49.46 | 89,300 | — | — |
| 2021-02-16 | $24.77 | $49.96 | 68,100 | — | — |
| 2021-02-12 | $24.94 | $50.31 | 66,700 | — | — |
| 2021-02-11 | $24.62 | $49.66 | 85,900 | — | — |
| 2021-02-10 | $25.14 | $50.71 | 91,400 | — | — |
| 2021-02-09 | $25.32 | $51.07 | 63,600 | — | — |
| 2021-02-08 | $25.12 | $50.27 | 229,900 | — | — |
| 2021-02-05 | $24.58 | $49.19 | 129,000 | — | — |
| 2021-02-04 | $24.57 | $49.17 | 106,700 | — | — |
| 2021-02-03 | $23.49 | $47.00 | 91,400 | — | — |
| 2021-02-02 | $23.33 | $46.68 | 52,400 | — | — |
| 2021-02-01 | $22.79 | $45.60 | 72,900 | — | — |
| 2021-01-29 | $22.45 | $44.92 | 1,196,100 | — | — |
| 2021-01-28 | $22.60 | $45.22 | 71,900 | — | — |
| 2021-01-27 | $21.99 | $44.00 | 151,800 | — | — |
| 2021-01-26 | $22.85 | $45.72 | 58,400 | — | — |
| 2021-01-25 | $23.25 | $46.52 | 56,500 | — | — |
| 2021-01-22 | $23.39 | $46.80 | 84,400 | — | — |
| 2021-01-21 | $23.09 | $46.20 | 87,800 | — | — |
| 2021-01-20 | $23.64 | $47.30 | 59,700 | — | — |
| 2021-01-19 | $23.82 | $47.66 | 87,100 | — | — |
| 2021-01-15 | $23.70 | $47.42 | 74,300 | — | — |
| 2021-01-14 | $24.18 | $48.39 | 117,900 | — | — |
| 2021-01-13 | $23.46 | $46.94 | 87,800 | — | — |
| 2021-01-12 | $23.62 | $47.26 | 88,500 | — | — |
| 2021-01-11 | $23.04 | $46.10 | 78,700 | — | — |
| 2021-01-08 | $22.66 | $45.34 | 67,700 | — | — |
| 2021-01-07 | $23.12 | $46.26 | 99,600 | — | — |
| 2021-01-06 | $22.75 | $45.52 | 155,700 | — | — |
| 2021-01-05 | $20.99 | $42.00 | 142,200 | — | — |
| 2021-01-04 | $20.49 | $41.00 | 119,900 | — | — |