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
- 1973-02-21 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 | $23.39 | $46.37 | 24,500 | — | — |
| 2021-12-30 | $23.22 | $46.03 | 17,700 | — | — |
| 2021-12-29 | $23.16 | $45.91 | 36,300 | — | — |
| 2021-12-28 | $22.90 | $45.40 | 26,700 | — | — |
| 2021-12-27 | $22.70 | $45.00 | 18,900 | — | — |
| 2021-12-23 | $22.35 | $44.31 | 15,600 | — | — |
| 2021-12-22 | $22.54 | $44.68 | 15,800 | — | — |
| 2021-12-21 | $22.57 | $44.74 | 28,400 | — | — |
| 2021-12-20 | $22.18 | $43.97 | 23,700 | — | — |
| 2021-12-17 | $22.30 | $44.21 | 46,000 | — | — |
| 2021-12-16 | $22.34 | $44.29 | 37,300 | — | — |
| 2021-12-15 | $22.32 | $44.25 | 40,400 | — | — |
| 2021-12-14 | $21.59 | $42.80 | 91,900 | — | — |
| 2021-12-13 | $22.27 | $44.15 | 30,300 | — | — |
| 2021-12-10 | $22.53 | $44.66 | 36,500 | — | — |
| 2021-12-09 | $22.55 | $44.70 | 32,900 | — | — |
| 2021-12-08 | $22.12 | $43.85 | 21,900 | — | — |
| 2021-12-07 | $22.54 | $44.68 | 39,900 | — | — |
| 2021-12-06 | $23.01 | $45.61 | 64,900 | — | — |
| 2021-12-03 | $22.67 | $44.94 | 32,500 | — | — |
| 2021-12-02 | $22.20 | $44.01 | 48,600 | — | — |
| 2021-12-01 | $21.37 | $42.36 | 37,600 | — | — |
| 2021-11-30 | $21.26 | $42.15 | 200,200 | — | — |
| 2021-11-29 | $21.78 | $43.18 | 33,600 | — | — |
| 2021-11-26 | $21.87 | $43.35 | 41,200 | — | — |
| 2021-11-24 | $22.16 | $43.93 | 25,000 | — | — |
| 2021-11-23 | $22.40 | $44.41 | 32,000 | — | — |
| 2021-11-22 | $22.36 | $44.33 | 42,100 | — | — |
| 2021-11-19 | $21.74 | $43.10 | 34,700 | — | — |
| 2021-11-18 | $21.80 | $43.22 | 49,800 | — | — |
| 2021-11-17 | $22.18 | $43.97 | 29,000 | — | — |
| 2021-11-16 | $22.45 | $44.50 | 33,200 | — | — |
| 2021-11-15 | $22.80 | $45.20 | 37,700 | — | — |
| 2021-11-12 | $22.85 | $45.30 | 24,200 | — | — |
| 2021-11-11 | $22.94 | $45.48 | 16,100 | — | — |
| 2021-11-10 | $22.79 | $45.18 | 24,300 | — | — |
| 2021-11-09 | $22.91 | $45.42 | 26,500 | — | — |
| 2021-11-08 | $22.51 | $44.62 | 23,600 | — | — |
| 2021-11-05 | $22.95 | $45.50 | 22,600 | — | — |
| 2021-11-04 | $22.69 | $44.98 | 13,700 | — | — |
| 2021-11-03 | $22.84 | $45.28 | 37,000 | — | — |
| 2021-11-02 | $22.37 | $44.35 | 19,100 | — | — |
| 2021-11-01 | $22.54 | $44.68 | 20,600 | — | — |
| 2021-10-29 | $22.27 | $44.15 | 33,500 | — | — |
| 2021-10-28 | $22.12 | $43.85 | 21,400 | — | — |
| 2021-10-27 | $21.86 | $43.33 | 27,500 | — | — |
| 2021-10-26 | $22.42 | $44.44 | 27,500 | — | — |
| 2021-10-25 | $22.48 | $44.56 | 20,400 | — | — |
| 2021-10-22 | $22.44 | $44.48 | 17,400 | — | — |
| 2021-10-21 | $22.45 | $44.50 | 10,200 | — | — |
| 2021-10-20 | $22.70 | $45.00 | 19,600 | — | — |
| 2021-10-19 | $22.69 | $44.98 | 31,000 | — | — |
| 2021-10-18 | $22.45 | $44.50 | 22,600 | — | — |
| 2021-10-15 | $22.45 | $44.50 | 35,400 | — | — |
| 2021-10-14 | $22.14 | $43.89 | 33,800 | — | — |
| 2021-10-13 | $22.14 | $43.89 | 16,000 | — | — |
| 2021-10-12 | $22.30 | $44.21 | 38,000 | — | — |
| 2021-10-11 | $21.66 | $42.94 | 24,200 | — | — |
| 2021-10-08 | $22.05 | $43.71 | 19,700 | — | — |
| 2021-10-07 | $21.95 | $43.51 | 29,700 | — | — |
| 2021-10-06 | $21.70 | $43.02 | 24,500 | — | — |
| 2021-10-05 | $22.31 | $43.73 | 19,500 | — | — |
| 2021-10-04 | $22.21 | $43.54 | 19,300 | — | — |
| 2021-10-01 | $22.15 | $43.42 | 33,500 | — | — |
| 2021-09-30 | $21.68 | $42.50 | 50,200 | — | — |
| 2021-09-29 | $22.64 | $44.38 | 18,500 | — | — |
| 2021-09-28 | $22.17 | $43.46 | 20,700 | — | — |
| 2021-09-27 | $22.40 | $43.91 | 37,400 | — | — |
| 2021-09-24 | $22.19 | $43.50 | 23,400 | — | — |
| 2021-09-23 | $21.98 | $43.08 | 26,100 | — | — |
| 2021-09-22 | $21.90 | $42.93 | 32,300 | — | — |
| 2021-09-21 | $21.76 | $42.65 | 39,100 | — | — |
| 2021-09-20 | $21.69 | $42.52 | 38,300 | — | — |
| 2021-09-17 | $21.43 | $42.01 | 200,200 | — | — |
| 2021-09-16 | $21.70 | $42.54 | 29,800 | — | — |
| 2021-09-15 | $21.85 | $42.83 | 30,900 | — | — |
| 2021-09-14 | $21.61 | $42.36 | 31,300 | — | — |
| 2021-09-13 | $21.72 | $42.57 | 32,700 | — | — |
| 2021-09-10 | $21.62 | $42.38 | 34,300 | — | — |
| 2021-09-09 | $21.76 | $42.65 | 39,700 | — | — |
| 2021-09-08 | $21.78 | $42.69 | 35,200 | — | — |
| 2021-09-07 | $22.13 | $43.38 | 25,500 | — | — |
| 2021-09-03 | $22.14 | $43.40 | 26,000 | — | — |
| 2021-09-02 | $22.50 | $44.10 | 19,500 | — | — |
| 2021-09-01 | $22.11 | $43.34 | 22,600 | — | — |
| 2021-08-31 | $22.39 | $43.89 | 28,300 | — | — |
| 2021-08-30 | $21.96 | $43.05 | 39,600 | — | — |
| 2021-08-27 | $22.00 | $43.12 | 31,600 | — | — |
| 2021-08-26 | $21.87 | $42.87 | 30,800 | — | — |
| 2021-08-25 | $21.85 | $42.83 | 17,200 | — | — |
| 2021-08-24 | $21.89 | $42.91 | 44,100 | — | — |
| 2021-08-23 | $22.08 | $43.28 | 35,300 | — | — |
| 2021-08-20 | $22.12 | $43.36 | 57,700 | — | — |
| 2021-08-19 | $22.42 | $43.95 | 34,400 | — | — |
| 2021-08-18 | $22.56 | $44.22 | 17,100 | — | — |
| 2021-08-17 | $22.77 | $44.63 | 17,300 | — | — |
| 2021-08-16 | $22.75 | $44.59 | 20,500 | — | — |
| 2021-08-13 | $22.87 | $44.83 | 19,900 | — | — |
| 2021-08-12 | $22.43 | $43.97 | 109,300 | — | — |
| 2021-08-11 | $22.36 | $43.83 | 47,600 | — | — |
| 2021-08-10 | $22.39 | $43.89 | 38,800 | — | — |
| 2021-08-09 | $22.15 | $43.42 | 55,300 | — | — |
| 2021-08-06 | $22.34 | $43.79 | 34,700 | — | — |
| 2021-08-05 | $22.32 | $43.75 | 29,800 | — | — |
| 2021-08-04 | $22.42 | $43.95 | 32,700 | — | — |
| 2021-08-03 | $22.52 | $44.14 | 37,900 | — | — |
| 2021-08-02 | $22.55 | $44.20 | 33,400 | — | — |
| 2021-07-30 | $22.55 | $44.20 | 34,300 | — | — |
| 2021-07-29 | $22.82 | $44.73 | 21,800 | — | — |
| 2021-07-28 | $23.10 | $45.28 | 16,800 | — | — |
| 2021-07-27 | $23.11 | $45.30 | 13,100 | — | — |
| 2021-07-26 | $23.07 | $45.22 | 9,900 | — | — |
| 2021-07-23 | $23.12 | $45.32 | 11,900 | — | — |
| 2021-07-22 | $23.02 | $45.12 | 13,800 | — | — |
| 2021-07-21 | $23.61 | $46.28 | 11,800 | — | — |
| 2021-07-20 | $23.76 | $46.57 | 43,500 | — | — |
| 2021-07-19 | $23.73 | $46.51 | 19,700 | — | — |
| 2021-07-16 | $23.52 | $46.10 | 51,800 | — | — |
| 2021-07-15 | $23.75 | $46.55 | 13,900 | — | — |
| 2021-07-14 | $23.63 | $46.32 | 21,000 | — | — |
| 2021-07-13 | $23.54 | $46.14 | 18,400 | — | — |
| 2021-07-12 | $23.60 | $46.26 | 20,600 | — | — |
| 2021-07-09 | $23.28 | $45.63 | 22,200 | — | — |
| 2021-07-08 | $23.23 | $45.53 | 25,800 | — | — |
| 2021-07-07 | $23.33 | $45.73 | 27,500 | — | — |
| 2021-07-06 | $23.66 | $45.89 | 34,100 | — | — |
| 2021-07-02 | $23.43 | $45.44 | 34,600 | — | — |
| 2021-07-01 | $23.80 | $46.16 | 28,500 | — | — |
| 2021-06-30 | $23.51 | $45.60 | 31,100 | — | — |
| 2021-06-29 | $23.54 | $45.65 | 25,600 | — | — |
| 2021-06-28 | $23.62 | $45.81 | 30,500 | — | — |
| 2021-06-25 | $23.63 | $45.83 | 102,400 | — | — |
| 2021-06-24 | $23.65 | $45.87 | 22,200 | — | — |
| 2021-06-23 | $23.50 | $45.58 | 36,100 | — | — |
| 2021-06-22 | $23.56 | $45.69 | 31,600 | — | — |
| 2021-06-21 | $23.32 | $45.23 | 53,100 | — | — |
| 2021-06-18 | $22.90 | $44.41 | 64,200 | — | — |
| 2021-06-17 | $23.74 | $46.04 | 57,200 | — | — |
| 2021-06-16 | $23.31 | $45.21 | 44,000 | — | — |
| 2021-06-15 | $23.80 | $46.16 | 40,200 | — | — |
| 2021-06-14 | $24.49 | $47.50 | 27,400 | — | — |
| 2021-06-11 | $24.35 | $47.23 | 31,300 | — | — |
| 2021-06-10 | $23.99 | $46.53 | 26,000 | — | — |
| 2021-06-09 | $23.75 | $46.06 | 41,800 | — | — |
| 2021-06-08 | $23.59 | $45.75 | 30,600 | — | — |
| 2021-06-07 | $24.01 | $46.57 | 38,100 | — | — |
| 2021-06-04 | $24.02 | $46.59 | 33,700 | — | — |
| 2021-06-03 | $24.03 | $46.61 | 44,500 | — | — |
| 2021-06-02 | $24.32 | $47.17 | 32,000 | — | — |
| 2021-06-01 | $24.50 | $47.52 | 32,400 | — | — |
| 2021-05-28 | $24.11 | $46.76 | 59,300 | — | — |
| 2021-05-27 | $23.72 | $46.00 | 136,600 | — | — |
| 2021-05-26 | $23.89 | $46.33 | 33,200 | — | — |
| 2021-05-25 | $23.87 | $46.29 | 43,100 | — | — |
| 2021-05-24 | $24.32 | $47.17 | 27,400 | — | — |
| 2021-05-21 | $24.43 | $47.38 | 40,400 | — | — |
| 2021-05-20 | $24.25 | $47.03 | 42,400 | — | — |
| 2021-05-19 | $25.16 | $48.80 | 28,200 | — | — |
| 2021-05-18 | $25.46 | $49.38 | 33,300 | — | — |
| 2021-05-17 | $25.41 | $49.28 | 27,400 | — | — |
| 2021-05-14 | $25.32 | $49.11 | 22,400 | — | — |
| 2021-05-13 | $24.57 | $47.65 | 24,400 | — | — |
| 2021-05-12 | $24.64 | $47.79 | 28,300 | — | — |
| 2021-05-11 | $25.09 | $48.66 | 26,000 | — | — |
| 2021-05-10 | $25.39 | $49.24 | 30,300 | — | — |
| 2021-05-07 | $25.25 | $48.97 | 20,400 | — | — |
| 2021-05-06 | $25.34 | $49.15 | 19,300 | — | — |
| 2021-05-05 | $24.59 | $47.69 | 13,400 | — | — |
| 2021-05-04 | $24.57 | $47.65 | 28,300 | — | — |
| 2021-05-03 | $24.81 | $48.12 | 33,000 | — | — |
| 2021-04-30 | $24.38 | $47.28 | 33,000 | — | — |
| 2021-04-29 | $24.49 | $47.50 | 20,900 | — | — |
| 2021-04-28 | $24.14 | $46.82 | 26,800 | — | — |
| 2021-04-27 | $24.33 | $47.19 | 24,100 | — | — |
| 2021-04-26 | $24.58 | $47.67 | 23,500 | — | — |
| 2021-04-23 | $24.80 | $48.10 | 18,700 | — | — |
| 2021-04-22 | $24.82 | $48.14 | 25,400 | — | — |
| 2021-04-21 | $25.29 | $49.05 | 21,400 | — | — |
| 2021-04-20 | $25.37 | $49.20 | 33,500 | — | — |
| 2021-04-19 | $25.16 | $48.80 | 32,200 | — | — |
| 2021-04-16 | $24.90 | $48.29 | 94,500 | — | — |
| 2021-04-15 | $25.26 | $48.99 | 33,500 | — | — |
| 2021-04-14 | $25.13 | $48.74 | 20,100 | — | — |
| 2021-04-13 | $25.01 | $48.51 | 18,500 | — | — |
| 2021-04-12 | $25.05 | $48.58 | 32,600 | — | — |
| 2021-04-09 | $24.51 | $47.54 | 18,800 | — | — |
| 2021-04-08 | $24.80 | $48.10 | 19,200 | — | — |
| 2021-04-07 | $24.39 | $47.30 | 28,900 | — | — |
| 2021-04-06 | $24.45 | $47.42 | 46,700 | — | — |
| 2021-04-05 | $24.44 | $47.40 | 57,400 | — | — |
| 2021-04-01 | $24.04 | $46.62 | 33,400 | — | — |
| 2021-03-31 | $23.57 | $45.71 | 116,400 | — | — |
| 2021-03-30 | $25.30 | $48.58 | 42,500 | — | — |
| 2021-03-29 | $24.60 | $47.24 | 28,100 | — | — |
| 2021-03-26 | $24.61 | $47.26 | 28,500 | — | — |
| 2021-03-25 | $24.64 | $47.32 | 35,600 | — | — |
| 2021-03-24 | $24.17 | $46.41 | 43,500 | — | — |
| 2021-03-23 | $23.91 | $45.91 | 58,200 | — | — |
| 2021-03-22 | $24.44 | $46.93 | 25,700 | — | — |
| 2021-03-19 | $23.94 | $45.97 | 132,800 | — | — |
| 2021-03-18 | $24.33 | $46.72 | 23,300 | — | — |
| 2021-03-17 | $24.66 | $47.35 | 28,200 | — | — |
| 2021-03-16 | $25.24 | $48.47 | 23,200 | — | — |
| 2021-03-15 | $25.19 | $48.37 | 38,300 | — | — |
| 2021-03-12 | $25.24 | $48.47 | 30,600 | — | — |
| 2021-03-11 | $25.85 | $49.64 | 42,600 | — | — |
| 2021-03-10 | $26.19 | $50.29 | 46,000 | — | — |
| 2021-03-09 | $25.95 | $49.83 | 48,800 | — | — |
| 2021-03-08 | $26.03 | $49.99 | 40,900 | — | — |
| 2021-03-05 | $25.14 | $48.28 | 70,200 | — | — |
| 2021-03-04 | $24.70 | $47.43 | 84,600 | — | — |
| 2021-03-03 | $23.88 | $45.86 | 38,800 | — | — |
| 2021-03-02 | $23.30 | $44.74 | 16,600 | — | — |
| 2021-03-01 | $23.44 | $45.01 | 40,100 | — | — |
| 2021-02-26 | $23.05 | $44.26 | 63,300 | — | — |
| 2021-02-25 | $22.95 | $44.07 | 28,600 | — | — |
| 2021-02-24 | $22.92 | $44.01 | 29,000 | — | — |
| 2021-02-23 | $22.85 | $43.88 | 32,700 | — | — |
| 2021-02-22 | $23.19 | $44.53 | 40,300 | — | — |
| 2021-02-19 | $22.96 | $44.09 | 49,600 | — | — |
| 2021-02-18 | $22.28 | $42.78 | 19,900 | — | — |
| 2021-02-17 | $22.85 | $43.88 | 44,100 | — | — |
| 2021-02-16 | $22.32 | $42.86 | 30,900 | — | — |
| 2021-02-12 | $22.34 | $42.90 | 21,100 | — | — |
| 2021-02-11 | $22.54 | $43.28 | 30,400 | — | — |
| 2021-02-10 | $22.52 | $43.24 | 28,900 | — | — |
| 2021-02-09 | $22.55 | $43.30 | 42,800 | — | — |
| 2021-02-08 | $22.38 | $42.98 | 43,400 | — | — |
| 2021-02-05 | $21.39 | $41.07 | 56,700 | — | — |
| 2021-02-04 | $21.37 | $41.04 | 67,300 | — | — |
| 2021-02-03 | $21.18 | $40.67 | 30,700 | — | — |
| 2021-02-02 | $21.18 | $40.67 | 45,700 | — | — |
| 2021-02-01 | $21.23 | $40.77 | 57,600 | — | — |
| 2021-01-29 | $21.07 | $40.46 | 46,800 | — | — |
| 2021-01-28 | $21.21 | $40.73 | 54,400 | — | — |
| 2021-01-27 | $21.53 | $41.34 | 38,100 | — | — |
| 2021-01-26 | $21.87 | $42.00 | 43,000 | — | — |
| 2021-01-25 | $21.70 | $41.67 | 35,600 | — | — |
| 2021-01-22 | $21.82 | $41.90 | 55,900 | — | — |
| 2021-01-21 | $22.07 | $42.38 | 45,200 | — | — |
| 2021-01-20 | $22.14 | $42.52 | 72,000 | — | — |
| 2021-01-19 | $22.62 | $43.44 | 51,200 | — | — |
| 2021-01-15 | $23.17 | $44.49 | 101,000 | — | — |
| 2021-01-14 | $22.78 | $43.74 | 23,300 | — | — |
| 2021-01-13 | $22.51 | $43.23 | 25,000 | — | — |
| 2021-01-12 | $22.29 | $42.80 | 41,100 | — | — |
| 2021-01-11 | $22.24 | $42.71 | 18,000 | — | — |
| 2021-01-08 | $22.15 | $42.53 | 33,000 | — | — |
| 2021-01-07 | $22.15 | $42.53 | 41,600 | — | — |
| 2021-01-06 | $22.14 | $42.52 | 44,400 | — | — |
| 2021-01-05 | $21.89 | $42.04 | 36,300 | — | — |
| 2021-01-04 | $22.09 | $42.42 | 47,100 | — | — |