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 | $28.75 | $45.31 | 12,800 | — | — |
| 2021-12-30 | $28.00 | $44.13 | 12,200 | — | — |
| 2021-12-29 | $28.26 | $44.54 | 3,900 | — | — |
| 2021-12-28 | $27.98 | $44.10 | 15,600 | — | — |
| 2021-12-27 | $27.66 | $43.59 | 17,400 | — | — |
| 2021-12-23 | $27.44 | $43.24 | 6,500 | — | — |
| 2021-12-22 | $27.41 | $43.20 | 10,700 | — | — |
| 2021-12-21 | $26.58 | $41.89 | 18,300 | — | — |
| 2021-12-20 | $26.21 | $41.31 | 9,800 | — | — |
| 2021-12-17 | $26.90 | $42.39 | 25,900 | — | — |
| 2021-12-16 | $26.79 | $42.22 | 18,000 | — | — |
| 2021-12-15 | $27.38 | $43.15 | 23,100 | — | — |
| 2021-12-14 | $25.48 | $40.16 | 48,800 | — | — |
| 2021-12-13 | $25.80 | $40.66 | 15,000 | — | — |
| 2021-12-10 | $27.23 | $42.91 | 16,900 | — | — |
| 2021-12-09 | $27.15 | $42.79 | 17,100 | — | — |
| 2021-12-08 | $26.75 | $42.16 | 7,900 | — | — |
| 2021-12-07 | $26.00 | $40.98 | 10,500 | — | — |
| 2021-12-06 | $24.89 | $39.23 | 13,900 | — | — |
| 2021-12-03 | $24.96 | $39.34 | 11,600 | — | — |
| 2021-12-02 | $26.34 | $41.51 | 8,900 | — | — |
| 2021-12-01 | $25.20 | $39.71 | 31,100 | — | — |
| 2021-11-30 | $26.38 | $41.45 | 11,400 | — | — |
| 2021-11-29 | $27.11 | $42.59 | 7,500 | — | — |
| 2021-11-26 | $26.71 | $41.97 | 2,500 | — | — |
| 2021-11-24 | $28.38 | $44.59 | 5,700 | — | — |
| 2021-11-23 | $28.23 | $44.35 | 69,000 | — | — |
| 2021-11-22 | $27.76 | $43.62 | 16,900 | — | — |
| 2021-11-19 | $26.83 | $42.16 | 24,200 | — | — |
| 2021-11-18 | $26.73 | $42.00 | 27,300 | — | — |
| 2021-11-17 | $26.80 | $42.11 | 7,600 | — | — |
| 2021-11-16 | $26.61 | $41.81 | 14,600 | — | — |
| 2021-11-15 | $27.74 | $43.58 | 30,100 | — | — |
| 2021-11-12 | $26.68 | $41.92 | 18,200 | — | — |
| 2021-11-11 | $26.52 | $41.67 | 25,000 | — | — |
| 2021-11-10 | $25.11 | $39.45 | 7,900 | — | — |
| 2021-11-09 | $25.01 | $39.30 | 7,500 | — | — |
| 2021-11-08 | $25.49 | $40.05 | 20,900 | — | — |
| 2021-11-05 | $24.71 | $38.82 | 23,900 | — | — |
| 2021-11-04 | $23.28 | $36.58 | 7,900 | — | — |
| 2021-11-03 | $23.26 | $36.55 | 20,600 | — | — |
| 2021-11-02 | $23.33 | $36.66 | 3,700 | — | — |
| 2021-11-01 | $23.09 | $36.28 | 20,700 | — | — |
| 2021-10-29 | $23.16 | $36.39 | 4,400 | — | — |
| 2021-10-28 | $23.06 | $36.23 | 7,700 | — | — |
| 2021-10-27 | $23.11 | $36.31 | 10,100 | — | — |
| 2021-10-26 | $23.43 | $36.81 | 2,900 | — | — |
| 2021-10-25 | $23.84 | $37.46 | 16,900 | — | — |
| 2021-10-22 | $23.80 | $37.39 | 7,000 | — | — |
| 2021-10-21 | $23.73 | $37.28 | 9,300 | — | — |
| 2021-10-20 | $24.08 | $37.83 | 2,900 | — | — |
| 2021-10-19 | $23.95 | $37.63 | 9,700 | — | — |
| 2021-10-18 | $24.07 | $37.82 | 6,600 | — | — |
| 2021-10-15 | $24.25 | $38.10 | 9,000 | — | — |
| 2021-10-14 | $24.36 | $38.27 | 11,100 | — | — |
| 2021-10-13 | $24.58 | $38.62 | 16,800 | — | — |
| 2021-10-12 | $24.92 | $39.15 | 25,400 | — | — |
| 2021-10-11 | $24.34 | $38.24 | 38,800 | — | — |
| 2021-10-08 | $23.95 | $37.63 | 6,700 | — | — |
| 2021-10-07 | $23.84 | $37.46 | 9,700 | — | — |
| 2021-10-06 | $23.61 | $37.10 | 3,600 | — | — |
| 2021-10-05 | $23.85 | $37.47 | 2,200 | — | — |
| 2021-10-04 | $23.10 | $36.29 | 13,900 | — | — |
| 2021-10-01 | $23.99 | $37.69 | 11,500 | — | — |
| 2021-09-30 | $23.33 | $36.66 | 4,900 | — | — |
| 2021-09-29 | $23.96 | $37.65 | 9,900 | — | — |
| 2021-09-28 | $23.65 | $37.16 | 21,200 | — | — |
| 2021-09-27 | $23.16 | $36.39 | 15,100 | — | — |
| 2021-09-24 | $23.74 | $37.30 | 18,100 | — | — |
| 2021-09-23 | $22.79 | $35.81 | 17,100 | — | — |
| 2021-09-22 | $22.65 | $35.59 | 6,200 | — | — |
| 2021-09-21 | $23.24 | $36.51 | 4,500 | — | — |
| 2021-09-20 | $22.10 | $34.72 | 8,000 | — | — |
| 2021-09-17 | $22.24 | $34.94 | 18,500 | — | — |
| 2021-09-16 | $23.25 | $36.53 | 10,700 | — | — |
| 2021-09-15 | $23.00 | $36.14 | 3,500 | — | — |
| 2021-09-14 | $22.60 | $35.51 | 4,300 | — | — |
| 2021-09-13 | $23.06 | $36.23 | 6,200 | — | — |
| 2021-09-10 | $22.60 | $35.51 | 10,600 | — | — |
| 2021-09-09 | $22.50 | $35.35 | 4,300 | — | — |
| 2021-09-08 | $22.79 | $35.81 | 5,600 | — | — |
| 2021-09-07 | $23.48 | $36.89 | 8,100 | — | — |
| 2021-09-03 | $23.52 | $36.95 | 4,600 | — | — |
| 2021-09-02 | $23.52 | $36.95 | 9,400 | — | — |
| 2021-09-01 | $23.43 | $36.81 | 11,000 | — | — |
| 2021-08-31 | $23.72 | $37.14 | 12,000 | — | — |
| 2021-08-30 | $22.77 | $35.66 | 13,600 | — | — |
| 2021-08-27 | $23.24 | $36.39 | 6,800 | — | — |
| 2021-08-26 | $22.23 | $34.81 | 4,300 | — | — |
| 2021-08-25 | $23.14 | $36.23 | 10,300 | — | — |
| 2021-08-24 | $23.19 | $36.31 | 12,400 | — | — |
| 2021-08-23 | $22.50 | $35.23 | 8,300 | — | — |
| 2021-08-20 | $22.86 | $35.80 | 17,800 | — | — |
| 2021-08-19 | $23.27 | $36.44 | 15,500 | — | — |
| 2021-08-18 | $22.90 | $35.86 | 11,400 | — | — |
| 2021-08-17 | $22.01 | $34.47 | 8,800 | — | — |
| 2021-08-16 | $22.67 | $35.50 | 13,500 | — | — |
| 2021-08-13 | $24.24 | $37.96 | 2,400 | — | — |
| 2021-08-12 | $24.46 | $38.30 | 12,700 | — | — |
| 2021-08-11 | $23.20 | $36.33 | 3,700 | — | — |
| 2021-08-10 | $22.88 | $35.83 | 7,000 | — | — |
| 2021-08-09 | $21.91 | $34.31 | 8,600 | — | — |
| 2021-08-06 | $22.47 | $35.19 | 5,100 | — | — |
| 2021-08-05 | $22.98 | $35.98 | 39,900 | — | — |
| 2021-08-04 | $21.21 | $33.21 | 11,400 | — | — |
| 2021-08-03 | $22.89 | $35.84 | 13,400 | — | — |
| 2021-08-02 | $23.35 | $36.56 | 8,100 | — | — |
| 2021-07-30 | $24.64 | $38.58 | 7,300 | — | — |
| 2021-07-29 | $24.99 | $39.13 | 8,900 | — | — |
| 2021-07-28 | $24.53 | $38.41 | 10,800 | — | — |
| 2021-07-27 | $25.25 | $39.54 | 10,900 | — | — |
| 2021-07-26 | $23.66 | $37.05 | 12,400 | — | — |
| 2021-07-23 | $24.24 | $37.96 | 7,100 | — | — |
| 2021-07-22 | $23.88 | $37.39 | 17,200 | — | — |
| 2021-07-21 | $24.65 | $38.60 | 8,400 | — | — |
| 2021-07-20 | $24.09 | $37.72 | 15,200 | — | — |
| 2021-07-19 | $22.55 | $35.31 | 16,200 | — | — |
| 2021-07-16 | $24.45 | $38.29 | 13,000 | — | — |
| 2021-07-15 | $25.69 | $40.23 | 20,100 | — | — |
| 2021-07-14 | $25.40 | $39.77 | 12,400 | — | — |
| 2021-07-13 | $25.48 | $39.90 | 14,900 | — | — |
| 2021-07-12 | $25.50 | $39.93 | 13,400 | — | — |
| 2021-07-09 | $24.65 | $38.60 | 7,500 | — | — |
| 2021-07-08 | $23.27 | $36.44 | 18,100 | — | — |
| 2021-07-07 | $23.79 | $37.25 | 15,700 | — | — |
| 2021-07-06 | $24.68 | $38.65 | 19,000 | — | — |
| 2021-07-02 | $25.56 | $40.02 | 8,600 | — | — |
| 2021-07-01 | $25.21 | $39.48 | 20,000 | — | — |
| 2021-06-30 | $24.33 | $38.10 | 20,100 | — | — |
| 2021-06-29 | $25.25 | $39.54 | 27,900 | — | — |
| 2021-06-28 | $25.99 | $40.70 | 31,900 | — | — |
| 2021-06-25 | $25.39 | $39.76 | 255,500 | — | — |
| 2021-06-24 | $25.32 | $39.65 | 36,500 | — | — |
| 2021-06-23 | $24.31 | $38.07 | 23,300 | — | — |
| 2021-06-22 | $24.12 | $37.77 | 20,300 | — | — |
| 2021-06-21 | $24.40 | $38.21 | 31,600 | — | — |
| 2021-06-18 | $24.65 | $38.60 | 29,200 | — | — |
| 2021-06-17 | $24.91 | $39.01 | 22,900 | — | — |
| 2021-06-16 | $26.23 | $41.07 | 22,800 | — | — |
| 2021-06-15 | $25.72 | $40.27 | 19,700 | — | — |
| 2021-06-14 | $25.95 | $40.63 | 22,600 | — | — |
| 2021-06-11 | $27.94 | $43.75 | 11,000 | — | — |
| 2021-06-10 | $27.25 | $42.67 | 13,500 | — | — |
| 2021-06-09 | $27.66 | $43.31 | 11,700 | — | — |
| 2021-06-08 | $27.42 | $42.94 | 11,400 | — | — |
| 2021-06-07 | $28.02 | $43.88 | 28,000 | — | — |
| 2021-06-04 | $28.86 | $45.19 | 29,500 | — | — |
| 2021-06-03 | $27.72 | $43.28 | 8,900 | — | — |
| 2021-06-02 | $27.82 | $43.44 | 35,100 | — | — |
| 2021-06-01 | $27.81 | $43.42 | 30,400 | — | — |
| 2021-05-28 | $25.72 | $40.16 | 19,800 | — | — |
| 2021-05-27 | $26.00 | $40.60 | 12,700 | — | — |
| 2021-05-26 | $26.07 | $40.70 | 52,700 | — | — |
| 2021-05-25 | $23.98 | $37.44 | 50,800 | — | — |
| 2021-05-24 | $25.60 | $39.97 | 14,800 | — | — |
| 2021-05-21 | $25.79 | $40.27 | 19,600 | — | — |
| 2021-05-20 | $26.04 | $40.66 | 71,500 | — | — |
| 2021-05-19 | $24.77 | $38.68 | 55,500 | — | — |
| 2021-05-18 | $25.81 | $40.30 | 24,500 | — | — |
| 2021-05-17 | $26.99 | $42.14 | 23,000 | — | — |
| 2021-05-14 | $26.08 | $40.72 | 110,400 | — | — |
| 2021-05-13 | $27.25 | $42.55 | 182,100 | — | — |
| 2021-05-12 | $27.78 | $43.37 | 35,400 | — | — |
| 2021-05-11 | $27.86 | $43.50 | 12,600 | — | — |
| 2021-05-10 | $28.55 | $44.58 | 21,000 | — | — |
| 2021-05-07 | $30.20 | $47.15 | 38,200 | — | — |
| 2021-05-06 | $29.56 | $46.15 | 74,300 | — | — |
| 2021-05-05 | $32.22 | $50.31 | 64,500 | — | — |
| 2021-05-04 | $29.05 | $45.36 | 31,300 | — | — |
| 2021-05-03 | $28.44 | $44.41 | 28,500 | — | — |
| 2021-04-30 | $26.38 | $41.19 | 17,600 | — | — |
| 2021-04-29 | $27.10 | $42.31 | 18,600 | — | — |
| 2021-04-28 | $26.23 | $40.95 | 14,800 | — | — |
| 2021-04-27 | $26.00 | $40.60 | 13,000 | — | — |
| 2021-04-26 | $24.72 | $38.60 | 11,800 | — | — |
| 2021-04-23 | $24.71 | $38.58 | 13,500 | — | — |
| 2021-04-22 | $25.23 | $39.39 | 21,100 | — | — |
| 2021-04-21 | $24.25 | $37.86 | 10,200 | — | — |
| 2021-04-20 | $24.78 | $38.69 | 18,100 | — | — |
| 2021-04-19 | $24.79 | $38.71 | 43,100 | — | — |
| 2021-04-16 | $26.38 | $41.19 | 40,800 | — | — |
| 2021-04-15 | $25.70 | $40.13 | 98,700 | — | — |
| 2021-04-14 | $24.82 | $38.75 | 46,300 | — | — |
| 2021-04-13 | $23.64 | $36.91 | 58,400 | — | — |
| 2021-04-12 | $23.06 | $36.01 | 45,500 | — | — |
| 2021-04-09 | $22.59 | $35.27 | 9,100 | — | — |
| 2021-04-08 | $22.90 | $35.76 | 13,700 | — | — |
| 2021-04-07 | $22.75 | $35.52 | 15,800 | — | — |
| 2021-04-06 | $22.45 | $35.05 | 27,100 | — | — |
| 2021-04-05 | $21.58 | $33.69 | 24,300 | — | — |
| 2021-04-01 | $20.79 | $32.46 | 19,100 | — | — |
| 2021-03-31 | $20.51 | $32.02 | 9,600 | — | — |
| 2021-03-30 | $21.25 | $33.18 | 18,200 | — | — |
| 2021-03-29 | $20.50 | $32.01 | 10,300 | — | — |
| 2021-03-26 | $20.84 | $32.54 | 13,900 | — | — |
| 2021-03-25 | $21.00 | $32.79 | 9,000 | — | — |
| 2021-03-24 | $21.78 | $34.01 | 30,800 | — | — |
| 2021-03-23 | $21.75 | $33.96 | 20,100 | — | — |
| 2021-03-22 | $22.88 | $35.72 | 21,700 | — | — |
| 2021-03-19 | $21.92 | $34.23 | 41,900 | — | — |
| 2021-03-18 | $22.01 | $34.37 | 17,400 | — | — |
| 2021-03-17 | $23.00 | $35.91 | 32,800 | — | — |
| 2021-03-16 | $22.90 | $35.76 | 29,700 | — | — |
| 2021-03-15 | $22.38 | $34.94 | 74,800 | — | — |
| 2021-03-12 | $19.83 | $30.96 | 24,900 | — | — |
| 2021-03-11 | $19.57 | $30.43 | 16,800 | — | — |
| 2021-03-10 | $19.45 | $30.24 | 6,000 | — | — |
| 2021-03-09 | $19.60 | $30.48 | 8,000 | — | — |
| 2021-03-08 | $18.75 | $29.16 | 9,400 | — | — |
| 2021-03-05 | $18.18 | $28.27 | 9,900 | — | — |
| 2021-03-04 | $18.10 | $28.15 | 13,700 | — | — |
| 2021-03-03 | $18.80 | $29.23 | 24,300 | — | — |
| 2021-03-02 | $19.22 | $29.89 | 10,900 | — | — |
| 2021-03-01 | $18.48 | $28.74 | 6,200 | — | — |
| 2021-02-26 | $18.48 | $28.74 | 26,500 | — | — |
| 2021-02-25 | $20.13 | $31.30 | 21,200 | — | — |
| 2021-02-24 | $19.67 | $30.59 | 29,200 | — | — |
| 2021-02-23 | $18.76 | $29.17 | 8,300 | — | — |
| 2021-02-22 | $18.83 | $29.28 | 24,100 | — | — |
| 2021-02-19 | $17.69 | $27.51 | 10,700 | — | — |
| 2021-02-18 | $17.50 | $27.21 | 11,500 | — | — |
| 2021-02-17 | $17.58 | $27.34 | 1,200 | — | — |
| 2021-02-16 | $17.72 | $27.55 | 8,500 | — | — |
| 2021-02-12 | $17.97 | $27.94 | 12,400 | — | — |
| 2021-02-11 | $17.14 | $26.65 | 13,800 | — | — |
| 2021-02-10 | $17.25 | $26.82 | 16,800 | — | — |
| 2021-02-09 | $17.79 | $27.66 | 16,500 | — | — |
| 2021-02-08 | $17.91 | $27.85 | 20,400 | — | — |
| 2021-02-05 | $18.10 | $28.15 | 13,000 | — | — |
| 2021-02-04 | $17.24 | $26.81 | 19,200 | — | — |
| 2021-02-03 | $17.01 | $26.45 | 22,800 | — | — |
| 2021-02-02 | $16.95 | $26.36 | 10,400 | — | — |
| 2021-02-01 | $16.07 | $24.99 | 7,000 | — | — |
| 2021-01-29 | $16.07 | $24.99 | 5,100 | — | — |
| 2021-01-28 | $16.13 | $25.08 | 3,500 | — | — |
| 2021-01-27 | $16.30 | $25.35 | 9,200 | — | — |
| 2021-01-26 | $16.61 | $25.83 | 3,300 | — | — |
| 2021-01-25 | $16.92 | $26.31 | 4,400 | — | — |
| 2021-01-22 | $17.12 | $26.62 | 6,300 | — | — |
| 2021-01-21 | $16.86 | $26.22 | 5,800 | — | — |
| 2021-01-20 | $17.09 | $26.57 | 6,500 | — | — |
| 2021-01-19 | $17.17 | $26.70 | 5,700 | — | — |
| 2021-01-15 | $17.28 | $26.87 | 5,500 | — | — |
| 2021-01-14 | $17.47 | $27.17 | 15,700 | — | — |
| 2021-01-13 | $17.29 | $26.89 | 2,500 | — | — |
| 2021-01-12 | $17.27 | $26.85 | 6,800 | — | — |
| 2021-01-11 | $16.90 | $26.28 | 11,800 | — | — |
| 2021-01-08 | $17.10 | $26.59 | 11,600 | — | — |
| 2021-01-07 | $17.52 | $27.24 | 19,100 | — | — |
| 2021-01-06 | $17.22 | $26.78 | 19,300 | — | — |
| 2021-01-05 | $16.50 | $25.66 | 7,300 | — | — |
| 2021-01-04 | $15.89 | $24.71 | 13,200 | — | — |