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
- 1994-11-29 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 | $28.47 | $28.47 | 343,000 | — | — |
| 2021-12-30 | $28.45 | $28.45 | 480,900 | — | — |
| 2021-12-29 | $28.26 | $28.26 | 246,900 | — | — |
| 2021-12-28 | $27.36 | $27.36 | 271,600 | — | — |
| 2021-12-27 | $27.42 | $27.42 | 539,800 | — | — |
| 2021-12-23 | $26.86 | $26.86 | 198,200 | — | — |
| 2021-12-22 | $26.44 | $26.44 | 206,100 | — | — |
| 2021-12-21 | $26.45 | $26.45 | 270,900 | — | — |
| 2021-12-20 | $26.02 | $26.02 | 331,900 | — | — |
| 2021-12-17 | $25.77 | $25.77 | 1,192,000 | — | — |
| 2021-12-16 | $25.32 | $25.32 | 390,600 | — | — |
| 2021-12-15 | $26.21 | $26.21 | 389,700 | — | — |
| 2021-12-14 | $25.62 | $25.62 | 223,100 | — | — |
| 2021-12-13 | $25.57 | $25.57 | 214,100 | — | — |
| 2021-12-10 | $26.17 | $26.17 | 166,300 | — | — |
| 2021-12-09 | $26.41 | $26.41 | 227,700 | — | — |
| 2021-12-08 | $26.94 | $26.94 | 150,700 | — | — |
| 2021-12-07 | $26.84 | $26.84 | 242,000 | — | — |
| 2021-12-06 | $26.06 | $26.06 | 200,400 | — | — |
| 2021-12-03 | $26.13 | $26.13 | 268,100 | — | — |
| 2021-12-02 | $26.20 | $26.20 | 258,900 | — | — |
| 2021-12-01 | $26.14 | $26.14 | 304,500 | — | — |
| 2021-11-30 | $26.58 | $26.58 | 322,400 | — | — |
| 2021-11-29 | $26.56 | $26.56 | 233,600 | — | — |
| 2021-11-26 | $26.16 | $26.16 | 225,400 | — | — |
| 2021-11-24 | $27.40 | $27.40 | 133,700 | — | — |
| 2021-11-23 | $27.23 | $27.23 | 304,000 | — | — |
| 2021-11-22 | $26.88 | $26.88 | 311,500 | — | — |
| 2021-11-19 | $26.60 | $26.60 | 233,900 | — | — |
| 2021-11-18 | $26.63 | $26.63 | 240,200 | — | — |
| 2021-11-17 | $26.69 | $26.69 | 217,000 | — | — |
| 2021-11-16 | $26.98 | $26.98 | 210,500 | — | — |
| 2021-11-15 | $26.92 | $26.92 | 389,600 | — | — |
| 2021-11-12 | $26.81 | $26.81 | 232,900 | — | — |
| 2021-11-11 | $27.13 | $27.13 | 180,200 | — | — |
| 2021-11-10 | $26.83 | $26.83 | 212,600 | — | — |
| 2021-11-09 | $27.09 | $27.09 | 204,700 | — | — |
| 2021-11-08 | $27.21 | $27.21 | 185,900 | — | — |
| 2021-11-05 | $27.32 | $27.32 | 265,200 | — | — |
| 2021-11-04 | $27.19 | $27.19 | 499,800 | — | — |
| 2021-11-03 | $27.45 | $27.45 | 1,041,400 | — | — |
| 2021-11-02 | $25.00 | $25.00 | 1,322,100 | — | — |
| 2021-11-01 | $24.92 | $24.92 | 327,600 | — | — |
| 2021-10-29 | $24.29 | $24.29 | 229,200 | — | — |
| 2021-10-28 | $24.06 | $24.06 | 363,900 | — | — |
| 2021-10-27 | $23.04 | $23.04 | 170,200 | — | — |
| 2021-10-26 | $22.72 | $22.72 | 198,700 | — | — |
| 2021-10-25 | $22.51 | $22.51 | 355,300 | — | — |
| 2021-10-22 | $22.78 | $22.78 | 215,700 | — | — |
| 2021-10-21 | $23.02 | $23.02 | 291,800 | — | — |
| 2021-10-20 | $23.42 | $23.42 | 137,600 | — | — |
| 2021-10-19 | $23.69 | $23.69 | 841,300 | — | — |
| 2021-10-18 | $23.30 | $23.30 | 150,500 | — | — |
| 2021-10-15 | $23.46 | $23.46 | 205,100 | — | — |
| 2021-10-14 | $23.57 | $23.57 | 258,800 | — | — |
| 2021-10-13 | $23.11 | $23.11 | 235,700 | — | — |
| 2021-10-12 | $22.97 | $22.97 | 318,300 | — | — |
| 2021-10-11 | $23.22 | $23.22 | 302,200 | — | — |
| 2021-10-08 | $22.63 | $22.63 | 133,600 | — | — |
| 2021-10-07 | $22.80 | $22.80 | 191,000 | — | — |
| 2021-10-06 | $22.40 | $22.40 | 203,800 | — | — |
| 2021-10-05 | $22.59 | $22.59 | 183,800 | — | — |
| 2021-10-04 | $22.28 | $22.28 | 221,000 | — | — |
| 2021-10-01 | $22.41 | $22.41 | 345,500 | — | — |
| 2021-09-30 | $22.21 | $22.21 | 212,100 | — | — |
| 2021-09-29 | $22.00 | $22.00 | 366,200 | — | — |
| 2021-09-28 | $22.76 | $22.76 | 461,500 | — | — |
| 2021-09-27 | $23.43 | $23.43 | 288,400 | — | — |
| 2021-09-24 | $22.38 | $22.38 | 291,300 | — | — |
| 2021-09-23 | $22.72 | $22.72 | 181,300 | — | — |
| 2021-09-22 | $22.11 | $22.11 | 192,300 | — | — |
| 2021-09-21 | $21.55 | $21.55 | 310,900 | — | — |
| 2021-09-20 | $21.81 | $21.81 | 292,400 | — | — |
| 2021-09-17 | $22.13 | $22.13 | 665,200 | — | — |
| 2021-09-16 | $22.20 | $22.20 | 236,100 | — | — |
| 2021-09-15 | $22.13 | $22.13 | 286,800 | — | — |
| 2021-09-14 | $21.98 | $21.98 | 744,500 | — | — |
| 2021-09-13 | $22.64 | $22.64 | 389,200 | — | — |
| 2021-09-10 | $22.80 | $22.80 | 569,300 | — | — |
| 2021-09-09 | $23.14 | $23.14 | 263,200 | — | — |
| 2021-09-08 | $23.01 | $23.01 | 255,600 | — | — |
| 2021-09-07 | $23.52 | $23.52 | 205,500 | — | — |
| 2021-09-03 | $23.35 | $23.35 | 193,300 | — | — |
| 2021-09-02 | $23.06 | $23.06 | 154,400 | — | — |
| 2021-09-01 | $22.76 | $22.76 | 260,000 | — | — |
| 2021-08-31 | $22.79 | $22.79 | 154,700 | — | — |
| 2021-08-30 | $22.88 | $22.88 | 190,000 | — | — |
| 2021-08-27 | $22.82 | $22.82 | 345,600 | — | — |
| 2021-08-26 | $21.75 | $21.75 | 200,700 | — | — |
| 2021-08-25 | $21.82 | $21.82 | 151,700 | — | — |
| 2021-08-24 | $21.53 | $21.53 | 171,500 | — | — |
| 2021-08-23 | $21.27 | $21.27 | 198,900 | — | — |
| 2021-08-20 | $20.68 | $20.68 | 257,300 | — | — |
| 2021-08-19 | $20.62 | $20.62 | 209,400 | — | — |
| 2021-08-18 | $20.70 | $20.70 | 208,100 | — | — |
| 2021-08-17 | $20.87 | $20.87 | 425,000 | — | — |
| 2021-08-16 | $21.59 | $21.59 | 184,800 | — | — |
| 2021-08-13 | $21.66 | $21.66 | 120,600 | — | — |
| 2021-08-12 | $21.73 | $21.73 | 172,800 | — | — |
| 2021-08-11 | $22.33 | $22.33 | 161,600 | — | — |
| 2021-08-10 | $22.51 | $22.51 | 206,600 | — | — |
| 2021-08-09 | $22.93 | $22.93 | 191,000 | — | — |
| 2021-08-06 | $23.07 | $23.07 | 179,700 | — | — |
| 2021-08-05 | $22.50 | $22.50 | 478,600 | — | — |
| 2021-08-04 | $22.38 | $22.38 | 546,400 | — | — |
| 2021-08-03 | $23.21 | $23.21 | 506,800 | — | — |
| 2021-08-02 | $23.00 | $23.00 | 306,200 | — | — |
| 2021-07-30 | $23.20 | $23.20 | 244,900 | — | — |
| 2021-07-29 | $22.61 | $22.61 | 230,300 | — | — |
| 2021-07-28 | $22.46 | $22.46 | 471,700 | — | — |
| 2021-07-27 | $21.89 | $21.89 | 359,200 | — | — |
| 2021-07-26 | $22.49 | $22.49 | 143,000 | — | — |
| 2021-07-23 | $22.60 | $22.60 | 132,100 | — | — |
| 2021-07-22 | $22.31 | $22.31 | 266,300 | — | — |
| 2021-07-21 | $22.34 | $22.34 | 349,500 | — | — |
| 2021-07-20 | $21.31 | $21.31 | 341,800 | — | — |
| 2021-07-19 | $20.76 | $20.76 | 322,900 | — | — |
| 2021-07-16 | $21.06 | $21.06 | 202,400 | — | — |
| 2021-07-15 | $21.69 | $21.69 | 202,300 | — | — |
| 2021-07-14 | $21.91 | $21.91 | 189,800 | — | — |
| 2021-07-13 | $22.11 | $22.11 | 168,800 | — | — |
| 2021-07-12 | $22.42 | $22.42 | 212,000 | — | — |
| 2021-07-09 | $22.33 | $22.33 | 151,300 | — | — |
| 2021-07-08 | $21.92 | $21.92 | 235,100 | — | — |
| 2021-07-07 | $22.24 | $22.24 | 191,400 | — | — |
| 2021-07-06 | $22.68 | $22.68 | 211,000 | — | — |
| 2021-07-02 | $23.28 | $23.28 | 209,700 | — | — |
| 2021-07-01 | $23.51 | $23.51 | 274,500 | — | — |
| 2021-06-30 | $24.04 | $24.04 | 699,000 | — | — |
| 2021-06-29 | $24.27 | $24.27 | 98,100 | — | — |
| 2021-06-28 | $24.26 | $24.26 | 186,000 | — | — |
| 2021-06-25 | $23.86 | $23.86 | 439,900 | — | — |
| 2021-06-24 | $24.06 | $24.06 | 141,200 | — | — |
| 2021-06-23 | $23.54 | $23.54 | 228,800 | — | — |
| 2021-06-22 | $23.47 | $23.47 | 243,000 | — | — |
| 2021-06-21 | $23.08 | $23.08 | 223,900 | — | — |
| 2021-06-18 | $23.18 | $23.18 | 747,500 | — | — |
| 2021-06-17 | $24.47 | $24.47 | 436,900 | — | — |
| 2021-06-16 | $25.22 | $25.22 | 144,600 | — | — |
| 2021-06-15 | $25.17 | $25.17 | 393,600 | — | — |
| 2021-06-14 | $25.38 | $25.38 | 251,000 | — | — |
| 2021-06-11 | $25.31 | $25.31 | 179,400 | — | — |
| 2021-06-10 | $25.01 | $25.01 | 211,200 | — | — |
| 2021-06-09 | $24.83 | $24.83 | 333,100 | — | — |
| 2021-06-08 | $24.81 | $24.81 | 241,900 | — | — |
| 2021-06-07 | $24.43 | $24.43 | 399,800 | — | — |
| 2021-06-04 | $24.37 | $24.37 | 167,800 | — | — |
| 2021-06-03 | $23.75 | $23.75 | 316,000 | — | — |
| 2021-06-02 | $24.07 | $24.07 | 263,300 | — | — |
| 2021-06-01 | $24.01 | $24.01 | 324,500 | — | — |
| 2021-05-28 | $23.82 | $23.82 | 136,400 | — | — |
| 2021-05-27 | $23.87 | $23.87 | 299,200 | — | — |
| 2021-05-26 | $23.25 | $23.25 | 133,400 | — | — |
| 2021-05-25 | $23.12 | $23.12 | 291,600 | — | — |
| 2021-05-24 | $23.01 | $23.01 | 295,200 | — | — |
| 2021-05-21 | $22.62 | $22.62 | 380,000 | — | — |
| 2021-05-20 | $22.62 | $22.62 | 300,200 | — | — |
| 2021-05-19 | $22.17 | $22.17 | 357,100 | — | — |
| 2021-05-18 | $21.78 | $21.78 | 463,000 | — | — |
| 2021-05-17 | $22.28 | $22.28 | 525,200 | — | — |
| 2021-05-14 | $22.07 | $22.07 | 551,700 | — | — |
| 2021-05-13 | $22.04 | $22.04 | 364,700 | — | — |
| 2021-05-12 | $21.25 | $21.25 | 544,300 | — | — |
| 2021-05-11 | $21.79 | $21.79 | 348,400 | — | — |
| 2021-05-10 | $21.87 | $21.87 | 502,100 | — | — |
| 2021-05-07 | $22.67 | $22.67 | 330,500 | — | — |
| 2021-05-06 | $22.31 | $22.31 | 376,900 | — | — |
| 2021-05-05 | $22.10 | $22.10 | 615,200 | — | — |
| 2021-05-04 | $22.12 | $22.12 | 449,200 | — | — |
| 2021-05-03 | $22.75 | $22.75 | 628,700 | — | — |
| 2021-04-30 | $23.01 | $23.01 | 551,100 | — | — |
| 2021-04-29 | $23.97 | $23.97 | 607,100 | — | — |
| 2021-04-28 | $24.00 | $24.00 | 479,100 | — | — |
| 2021-04-27 | $23.40 | $23.40 | 421,900 | — | — |
| 2021-04-26 | $23.14 | $23.14 | 550,300 | — | — |
| 2021-04-23 | $22.60 | $22.60 | 514,200 | — | — |
| 2021-04-22 | $21.46 | $21.46 | 423,600 | — | — |
| 2021-04-21 | $21.85 | $21.85 | 482,900 | — | — |
| 2021-04-20 | $20.68 | $20.68 | 547,400 | — | — |
| 2021-04-19 | $20.62 | $20.62 | 536,600 | — | — |
| 2021-04-16 | $20.98 | $20.98 | 163,300 | — | — |
| 2021-04-15 | $21.23 | $21.23 | 204,100 | — | — |
| 2021-04-14 | $21.20 | $21.20 | 323,600 | — | — |
| 2021-04-13 | $20.97 | $20.97 | 247,900 | — | — |
| 2021-04-12 | $21.10 | $21.10 | 197,700 | — | — |
| 2021-04-09 | $21.28 | $21.28 | 257,500 | — | — |
| 2021-04-08 | $21.56 | $21.56 | 303,500 | — | — |
| 2021-04-07 | $21.24 | $21.24 | 367,000 | — | — |
| 2021-04-06 | $21.55 | $21.55 | 232,100 | — | — |
| 2021-04-05 | $21.49 | $21.49 | 368,300 | — | — |
| 2021-04-01 | $21.59 | $21.59 | 497,600 | — | — |
| 2021-03-31 | $20.74 | $20.74 | 485,500 | — | — |
| 2021-03-30 | $20.20 | $20.20 | 888,700 | — | — |
| 2021-03-29 | $20.32 | $20.32 | 388,900 | — | — |
| 2021-03-26 | $21.15 | $21.15 | 299,800 | — | — |
| 2021-03-25 | $20.47 | $20.47 | 440,900 | — | — |
| 2021-03-24 | $20.65 | $20.65 | 419,900 | — | — |
| 2021-03-23 | $20.55 | $20.55 | 591,000 | — | — |
| 2021-03-22 | $21.09 | $21.09 | 282,200 | — | — |
| 2021-03-19 | $21.19 | $21.19 | 1,832,700 | — | — |
| 2021-03-18 | $21.10 | $21.10 | 420,400 | — | — |
| 2021-03-17 | $21.71 | $21.71 | 417,100 | — | — |
| 2021-03-16 | $21.59 | $21.59 | 583,300 | — | — |
| 2021-03-15 | $21.87 | $21.87 | 596,900 | — | — |
| 2021-03-12 | $22.36 | $22.36 | 264,900 | — | — |
| 2021-03-11 | $22.70 | $22.70 | 350,800 | — | — |
| 2021-03-10 | $22.31 | $22.31 | 322,100 | — | — |
| 2021-03-09 | $22.31 | $22.31 | 573,700 | — | — |
| 2021-03-08 | $20.66 | $20.66 | 232,500 | — | — |
| 2021-03-05 | $21.30 | $21.30 | 364,400 | — | — |
| 2021-03-04 | $21.29 | $21.29 | 705,700 | — | — |
| 2021-03-03 | $21.85 | $21.85 | 219,600 | — | — |
| 2021-03-02 | $21.85 | $21.85 | 262,000 | — | — |
| 2021-03-01 | $22.56 | $22.56 | 190,400 | — | — |
| 2021-02-26 | $21.50 | $21.50 | 371,800 | — | — |
| 2021-02-25 | $21.33 | $21.33 | 438,400 | — | — |
| 2021-02-24 | $22.32 | $22.32 | 428,500 | — | — |
| 2021-02-23 | $21.58 | $21.58 | 470,500 | — | — |
| 2021-02-22 | $21.92 | $21.92 | 304,100 | — | — |
| 2021-02-19 | $22.59 | $22.59 | 438,600 | — | — |
| 2021-02-18 | $21.83 | $21.83 | 390,600 | — | — |
| 2021-02-17 | $22.08 | $22.08 | 440,700 | — | — |
| 2021-02-16 | $21.91 | $21.91 | 721,700 | — | — |
| 2021-02-12 | $22.12 | $22.12 | 817,600 | — | — |
| 2021-02-11 | $21.55 | $21.55 | 717,400 | — | — |
| 2021-02-10 | $20.44 | $20.44 | 241,500 | — | — |
| 2021-02-09 | $20.32 | $20.32 | 208,600 | — | — |
| 2021-02-08 | $20.44 | $20.44 | 360,400 | — | — |
| 2021-02-05 | $19.97 | $19.97 | 224,200 | — | — |
| 2021-02-04 | $20.05 | $20.05 | 197,600 | — | — |
| 2021-02-03 | $19.49 | $19.49 | 242,000 | — | — |
| 2021-02-02 | $19.72 | $19.72 | 242,100 | — | — |
| 2021-02-01 | $19.38 | $19.38 | 418,100 | — | — |
| 2021-01-29 | $18.46 | $18.46 | 370,800 | — | — |
| 2021-01-28 | $18.85 | $18.85 | 476,100 | — | — |
| 2021-01-27 | $19.31 | $19.31 | 788,400 | — | — |
| 2021-01-26 | $19.92 | $19.92 | 408,800 | — | — |
| 2021-01-25 | $20.54 | $20.54 | 410,900 | — | — |
| 2021-01-22 | $20.68 | $20.68 | 193,600 | — | — |
| 2021-01-21 | $20.64 | $20.64 | 235,200 | — | — |
| 2021-01-20 | $20.55 | $20.55 | 275,000 | — | — |
| 2021-01-19 | $20.81 | $20.81 | 353,900 | — | — |
| 2021-01-15 | $19.93 | $19.93 | 307,600 | — | — |
| 2021-01-14 | $20.78 | $20.78 | 511,400 | — | — |
| 2021-01-13 | $20.43 | $20.43 | 540,500 | — | — |
| 2021-01-12 | $20.22 | $20.22 | 334,000 | — | — |
| 2021-01-11 | $19.78 | $19.78 | 243,100 | — | — |
| 2021-01-08 | $19.68 | $19.68 | 606,400 | — | — |
| 2021-01-07 | $19.57 | $19.57 | 483,900 | — | — |
| 2021-01-06 | $19.11 | $19.11 | 523,500 | — | — |
| 2021-01-05 | $18.54 | $18.54 | 521,000 | — | — |
| 2021-01-04 | $17.76 | $17.76 | 392,300 | — | — |