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 | $21.87 | $28.91 | 425,500 | — | — |
| 2021-12-30 | $21.79 | $28.81 | 882,300 | — | — |
| 2021-12-29 | $22.55 | $29.81 | 942,900 | — | — |
| 2021-12-28 | $21.81 | $28.83 | 730,000 | — | — |
| 2021-12-27 | $21.65 | $28.62 | 375,800 | — | — |
| 2021-12-23 | $21.15 | $27.96 | 318,300 | — | — |
| 2021-12-22 | $20.93 | $27.67 | 344,400 | — | — |
| 2021-12-21 | $20.79 | $27.48 | 559,500 | — | — |
| 2021-12-20 | $20.05 | $26.51 | 1,014,400 | — | — |
| 2021-12-17 | $20.13 | $26.61 | 1,949,000 | — | — |
| 2021-12-16 | $20.24 | $26.76 | 1,018,700 | — | — |
| 2021-12-15 | $20.67 | $27.33 | 921,600 | — | — |
| 2021-12-14 | $20.39 | $26.96 | 863,700 | — | — |
| 2021-12-13 | $20.67 | $27.33 | 567,200 | — | — |
| 2021-12-10 | $21.01 | $27.78 | 568,400 | — | — |
| 2021-12-09 | $20.90 | $27.63 | 520,000 | — | — |
| 2021-12-08 | $21.32 | $28.19 | 512,800 | — | — |
| 2021-12-07 | $21.36 | $28.24 | 510,200 | — | — |
| 2021-12-06 | $20.84 | $27.55 | 1,030,700 | — | — |
| 2021-12-03 | $20.60 | $27.10 | 942,900 | — | — |
| 2021-12-02 | $20.79 | $27.35 | 764,700 | — | — |
| 2021-12-01 | $20.49 | $26.96 | 840,900 | — | — |
| 2021-11-30 | $20.37 | $26.80 | 918,000 | — | — |
| 2021-11-29 | $20.81 | $27.38 | 696,100 | — | — |
| 2021-11-26 | $20.73 | $27.27 | 685,400 | — | — |
| 2021-11-24 | $21.99 | $28.93 | 853,300 | — | — |
| 2021-11-23 | $21.89 | $28.80 | 1,291,900 | — | — |
| 2021-11-22 | $21.82 | $28.71 | 1,351,100 | — | — |
| 2021-11-19 | $21.60 | $28.42 | 915,200 | — | — |
| 2021-11-18 | $21.51 | $28.30 | 1,039,600 | — | — |
| 2021-11-17 | $21.56 | $28.36 | 863,100 | — | — |
| 2021-11-16 | $21.70 | $28.55 | 1,870,900 | — | — |
| 2021-11-15 | $20.99 | $27.61 | 619,200 | — | — |
| 2021-11-12 | $21.02 | $27.65 | 493,800 | — | — |
| 2021-11-11 | $20.79 | $27.35 | 692,200 | — | — |
| 2021-11-10 | $20.69 | $27.22 | 717,800 | — | — |
| 2021-11-09 | $20.43 | $26.88 | 743,300 | — | — |
| 2021-11-08 | $20.55 | $27.04 | 725,200 | — | — |
| 2021-11-05 | $20.47 | $26.93 | 1,251,500 | — | — |
| 2021-11-04 | $20.06 | $26.39 | 843,100 | — | — |
| 2021-11-03 | $20.37 | $26.80 | 1,346,000 | — | — |
| 2021-11-02 | $20.54 | $27.02 | 1,388,700 | — | — |
| 2021-11-01 | $20.14 | $26.50 | 794,600 | — | — |
| 2021-10-29 | $19.22 | $25.29 | 1,123,500 | — | — |
| 2021-10-28 | $19.30 | $25.39 | 671,000 | — | — |
| 2021-10-27 | $19.01 | $25.01 | 650,300 | — | — |
| 2021-10-26 | $19.36 | $25.47 | 454,900 | — | — |
| 2021-10-25 | $19.54 | $25.71 | 407,400 | — | — |
| 2021-10-22 | $19.35 | $25.46 | 521,800 | — | — |
| 2021-10-21 | $19.58 | $25.76 | 738,600 | — | — |
| 2021-10-20 | $19.34 | $25.44 | 644,500 | — | — |
| 2021-10-19 | $19.27 | $25.35 | 1,024,600 | — | — |
| 2021-10-18 | $19.33 | $25.43 | 598,500 | — | — |
| 2021-10-15 | $19.43 | $25.56 | 854,800 | — | — |
| 2021-10-14 | $19.53 | $25.69 | 877,800 | — | — |
| 2021-10-13 | $19.25 | $25.33 | 873,400 | — | — |
| 2021-10-12 | $19.11 | $25.14 | 846,900 | — | — |
| 2021-10-11 | $19.68 | $25.89 | 550,400 | — | — |
| 2021-10-08 | $20.16 | $26.52 | 663,700 | — | — |
| 2021-10-07 | $20.45 | $26.90 | 858,400 | — | — |
| 2021-10-06 | $20.23 | $26.61 | 784,000 | — | — |
| 2021-10-05 | $20.21 | $26.59 | 654,400 | — | — |
| 2021-10-04 | $20.27 | $26.67 | 648,300 | — | — |
| 2021-10-01 | $20.47 | $26.93 | 864,800 | — | — |
| 2021-09-30 | $20.09 | $26.43 | 812,700 | — | — |
| 2021-09-29 | $20.28 | $26.68 | 922,600 | — | — |
| 2021-09-28 | $20.62 | $27.13 | 557,100 | — | — |
| 2021-09-27 | $21.03 | $27.67 | 497,500 | — | — |
| 2021-09-24 | $20.73 | $27.27 | 583,800 | — | — |
| 2021-09-23 | $20.52 | $27.00 | 999,500 | — | — |
| 2021-09-22 | $20.20 | $26.58 | 746,800 | — | — |
| 2021-09-21 | $19.88 | $26.15 | 760,300 | — | — |
| 2021-09-20 | $20.09 | $26.43 | 1,019,000 | — | — |
| 2021-09-17 | $20.47 | $26.93 | 2,057,500 | — | — |
| 2021-09-16 | $21.02 | $27.65 | 652,900 | — | — |
| 2021-09-15 | $21.16 | $27.84 | 636,400 | — | — |
| 2021-09-14 | $20.81 | $27.38 | 840,800 | — | — |
| 2021-09-13 | $21.16 | $27.84 | 528,600 | — | — |
| 2021-09-10 | $20.84 | $27.42 | 608,700 | — | — |
| 2021-09-09 | $20.86 | $27.44 | 803,100 | — | — |
| 2021-09-08 | $20.85 | $27.31 | 947,600 | — | — |
| 2021-09-07 | $21.10 | $27.63 | 926,800 | — | — |
| 2021-09-03 | $21.41 | $28.04 | 601,900 | — | — |
| 2021-09-02 | $21.73 | $28.46 | 619,400 | — | — |
| 2021-09-01 | $21.75 | $28.48 | 805,600 | — | — |
| 2021-08-31 | $21.97 | $28.77 | 824,300 | — | — |
| 2021-08-30 | $22.55 | $29.53 | 612,300 | — | — |
| 2021-08-27 | $22.60 | $29.60 | 789,300 | — | — |
| 2021-08-26 | $21.79 | $28.54 | 500,300 | — | — |
| 2021-08-25 | $22.00 | $28.81 | 647,600 | — | — |
| 2021-08-24 | $21.93 | $28.72 | 516,800 | — | — |
| 2021-08-23 | $21.91 | $28.69 | 503,500 | — | — |
| 2021-08-20 | $21.71 | $28.43 | 617,900 | — | — |
| 2021-08-19 | $21.48 | $28.13 | 977,300 | — | — |
| 2021-08-18 | $22.06 | $28.89 | 515,100 | — | — |
| 2021-08-17 | $22.37 | $29.30 | 572,800 | — | — |
| 2021-08-16 | $22.76 | $29.81 | 537,000 | — | — |
| 2021-08-13 | $22.66 | $29.68 | 606,800 | — | — |
| 2021-08-12 | $22.67 | $29.69 | 789,100 | — | — |
| 2021-08-11 | $22.89 | $29.98 | 815,300 | — | — |
| 2021-08-10 | $22.48 | $29.44 | 967,700 | — | — |
| 2021-08-09 | $22.36 | $29.28 | 628,400 | — | — |
| 2021-08-06 | $22.49 | $29.45 | 660,900 | — | — |
| 2021-08-05 | $22.14 | $28.99 | 614,100 | — | — |
| 2021-08-04 | $21.97 | $28.77 | 447,100 | — | — |
| 2021-08-03 | $22.08 | $28.92 | 880,800 | — | — |
| 2021-08-02 | $21.88 | $28.65 | 610,000 | — | — |
| 2021-07-30 | $22.13 | $28.98 | 868,500 | — | — |
| 2021-07-29 | $22.02 | $28.84 | 925,600 | — | — |
| 2021-07-28 | $21.67 | $28.38 | 587,000 | — | — |
| 2021-07-27 | $21.21 | $27.78 | 795,600 | — | — |
| 2021-07-26 | $21.79 | $28.54 | 573,800 | — | — |
| 2021-07-23 | $21.64 | $28.34 | 403,300 | — | — |
| 2021-07-22 | $21.55 | $28.22 | 850,100 | — | — |
| 2021-07-21 | $21.91 | $28.69 | 719,100 | — | — |
| 2021-07-20 | $21.37 | $27.99 | 1,125,800 | — | — |
| 2021-07-19 | $20.81 | $27.25 | 870,600 | — | — |
| 2021-07-16 | $21.22 | $27.79 | 915,700 | — | — |
| 2021-07-15 | $21.71 | $28.43 | 782,800 | — | — |
| 2021-07-14 | $21.94 | $28.73 | 802,100 | — | — |
| 2021-07-13 | $22.16 | $29.02 | 835,900 | — | — |
| 2021-07-12 | $22.27 | $29.17 | 656,700 | — | — |
| 2021-07-09 | $22.10 | $28.94 | 682,700 | — | — |
| 2021-07-08 | $21.82 | $28.58 | 844,200 | — | — |
| 2021-07-07 | $22.10 | $28.94 | 1,041,800 | — | — |
| 2021-07-06 | $22.15 | $29.01 | 679,400 | — | — |
| 2021-07-02 | $22.36 | $29.28 | 513,200 | — | — |
| 2021-07-01 | $22.44 | $29.39 | 974,900 | — | — |
| 2021-06-30 | $22.55 | $29.53 | 1,546,900 | — | — |
| 2021-06-29 | $22.47 | $29.43 | 1,267,600 | — | — |
| 2021-06-28 | $22.16 | $29.02 | 944,800 | — | — |
| 2021-06-25 | $21.97 | $28.77 | 2,753,700 | — | — |
| 2021-06-24 | $21.77 | $28.51 | 799,900 | — | — |
| 2021-06-23 | $21.34 | $27.95 | 648,500 | — | — |
| 2021-06-22 | $21.35 | $27.96 | 1,202,000 | — | — |
| 2021-06-21 | $21.45 | $28.09 | 1,440,600 | — | — |
| 2021-06-18 | $21.41 | $28.04 | 2,471,000 | — | — |
| 2021-06-17 | $22.34 | $29.26 | 1,209,600 | — | — |
| 2021-06-16 | $23.02 | $30.02 | 1,100,700 | — | — |
| 2021-06-15 | $23.05 | $30.06 | 716,400 | — | — |
| 2021-06-14 | $23.06 | $30.07 | 751,200 | — | — |
| 2021-06-11 | $23.21 | $30.27 | 837,500 | — | — |
| 2021-06-10 | $23.09 | $30.11 | 1,110,000 | — | — |
| 2021-06-09 | $23.29 | $30.37 | 1,090,600 | — | — |
| 2021-06-08 | $23.50 | $30.65 | 1,613,300 | — | — |
| 2021-06-07 | $23.46 | $30.60 | 673,300 | — | — |
| 2021-06-04 | $23.93 | $31.21 | 703,200 | — | — |
| 2021-06-03 | $23.62 | $30.81 | 960,800 | — | — |
| 2021-06-02 | $23.65 | $30.84 | 979,100 | — | — |
| 2021-06-01 | $23.85 | $31.11 | 757,100 | — | — |
| 2021-05-28 | $24.07 | $31.39 | 691,500 | — | — |
| 2021-05-27 | $24.03 | $31.34 | 786,600 | — | — |
| 2021-05-26 | $23.90 | $31.17 | 698,600 | — | — |
| 2021-05-25 | $23.70 | $30.91 | 1,035,100 | — | — |
| 2021-05-24 | $24.25 | $31.63 | 655,900 | — | — |
| 2021-05-21 | $24.04 | $31.35 | 870,400 | — | — |
| 2021-05-20 | $23.89 | $31.16 | 891,400 | — | — |
| 2021-05-19 | $23.64 | $30.83 | 674,000 | — | — |
| 2021-05-18 | $23.33 | $30.43 | 688,500 | — | — |
| 2021-05-17 | $23.65 | $30.84 | 712,200 | — | — |
| 2021-05-14 | $23.63 | $30.82 | 881,100 | — | — |
| 2021-05-13 | $23.06 | $30.07 | 847,600 | — | — |
| 2021-05-12 | $22.46 | $29.29 | 1,620,300 | — | — |
| 2021-05-11 | $23.52 | $30.67 | 1,331,300 | — | — |
| 2021-05-10 | $23.60 | $30.78 | 1,291,400 | — | — |
| 2021-05-07 | $24.59 | $32.07 | 998,000 | — | — |
| 2021-05-06 | $24.05 | $31.37 | 1,822,300 | — | — |
| 2021-05-05 | $23.91 | $31.18 | 1,725,200 | — | — |
| 2021-05-04 | $23.49 | $30.64 | 2,065,800 | — | — |
| 2021-05-03 | $24.09 | $31.42 | 1,846,200 | — | — |
| 2021-04-30 | $24.57 | $32.04 | 2,349,200 | — | — |
| 2021-04-29 | $25.79 | $33.64 | 1,859,000 | — | — |
| 2021-04-28 | $25.87 | $33.74 | 1,487,800 | — | — |
| 2021-04-27 | $25.95 | $33.84 | 1,381,300 | — | — |
| 2021-04-26 | $26.01 | $33.92 | 818,400 | — | — |
| 2021-04-23 | $25.97 | $33.87 | 502,500 | — | — |
| 2021-04-22 | $25.42 | $33.15 | 780,700 | — | — |
| 2021-04-21 | $25.81 | $33.66 | 641,300 | — | — |
| 2021-04-20 | $25.28 | $32.97 | 803,000 | — | — |
| 2021-04-19 | $25.86 | $33.73 | 945,800 | — | — |
| 2021-04-16 | $25.87 | $33.74 | 868,500 | — | — |
| 2021-04-15 | $25.97 | $33.87 | 1,308,600 | — | — |
| 2021-04-14 | $25.14 | $32.79 | 572,200 | — | — |
| 2021-04-13 | $24.99 | $32.59 | 521,300 | — | — |
| 2021-04-12 | $25.36 | $33.07 | 663,200 | — | — |
| 2021-04-09 | $25.53 | $33.30 | 491,700 | — | — |
| 2021-04-08 | $25.49 | $33.24 | 714,400 | — | — |
| 2021-04-07 | $25.43 | $33.17 | 741,400 | — | — |
| 2021-04-06 | $25.70 | $33.52 | 1,218,700 | — | — |
| 2021-04-05 | $25.51 | $33.27 | 1,013,700 | — | — |
| 2021-04-01 | $24.85 | $32.41 | 581,600 | — | — |
| 2021-03-31 | $24.08 | $31.41 | 743,700 | — | — |
| 2021-03-30 | $23.85 | $31.11 | 1,026,500 | — | — |
| 2021-03-29 | $23.74 | $30.96 | 1,008,400 | — | — |
| 2021-03-26 | $24.61 | $32.10 | 546,500 | — | — |
| 2021-03-25 | $23.59 | $30.77 | 699,300 | — | — |
| 2021-03-24 | $23.24 | $30.31 | 748,700 | — | — |
| 2021-03-23 | $23.53 | $30.69 | 858,400 | — | — |
| 2021-03-22 | $24.41 | $31.84 | 717,800 | — | — |
| 2021-03-19 | $24.39 | $31.81 | 2,640,700 | — | — |
| 2021-03-18 | $24.36 | $31.77 | 1,822,600 | — | — |
| 2021-03-17 | $25.21 | $32.88 | 1,431,300 | — | — |
| 2021-03-16 | $24.83 | $32.38 | 1,171,900 | — | — |
| 2021-03-15 | $24.79 | $32.21 | 972,500 | — | — |
| 2021-03-12 | $24.65 | $32.03 | 740,200 | — | — |
| 2021-03-11 | $24.67 | $32.05 | 1,662,500 | — | — |
| 2021-03-10 | $24.36 | $31.65 | 884,900 | — | — |
| 2021-03-09 | $24.39 | $31.69 | 1,329,900 | — | — |
| 2021-03-08 | $23.33 | $30.31 | 981,200 | — | — |
| 2021-03-05 | $23.35 | $30.34 | 1,477,300 | — | — |
| 2021-03-04 | $22.52 | $29.26 | 1,650,900 | — | — |
| 2021-03-03 | $23.14 | $30.06 | 1,018,200 | — | — |
| 2021-03-02 | $23.54 | $30.58 | 1,056,100 | — | — |
| 2021-03-01 | $24.66 | $32.04 | 1,084,300 | — | — |
| 2021-02-26 | $23.87 | $31.01 | 1,137,900 | — | — |
| 2021-02-25 | $23.62 | $30.69 | 1,089,600 | — | — |
| 2021-02-24 | $24.87 | $32.31 | 1,189,300 | — | — |
| 2021-02-23 | $23.86 | $31.00 | 1,203,300 | — | — |
| 2021-02-22 | $24.14 | $31.36 | 2,216,700 | — | — |
| 2021-02-19 | $23.63 | $30.70 | 661,500 | — | — |
| 2021-02-18 | $23.11 | $30.02 | 1,091,600 | — | — |
| 2021-02-17 | $23.25 | $30.21 | 772,800 | — | — |
| 2021-02-16 | $23.55 | $30.60 | 1,068,200 | — | — |
| 2021-02-12 | $23.58 | $30.64 | 1,170,600 | — | — |
| 2021-02-11 | $23.28 | $30.25 | 1,968,200 | — | — |
| 2021-02-10 | $22.77 | $29.58 | 1,190,400 | — | — |
| 2021-02-09 | $23.57 | $30.62 | 2,345,200 | — | — |
| 2021-02-08 | $24.26 | $31.52 | 1,568,400 | — | — |
| 2021-02-05 | $23.29 | $30.26 | 776,600 | — | — |
| 2021-02-04 | $23.21 | $30.15 | 1,266,100 | — | — |
| 2021-02-03 | $22.99 | $29.87 | 1,831,000 | — | — |
| 2021-02-02 | $22.87 | $29.71 | 1,212,000 | — | — |
| 2021-02-01 | $22.53 | $29.27 | 1,028,600 | — | — |
| 2021-01-29 | $21.55 | $28.00 | 1,209,400 | — | — |
| 2021-01-28 | $21.95 | $28.52 | 1,252,500 | — | — |
| 2021-01-27 | $21.61 | $28.08 | 1,168,300 | — | — |
| 2021-01-26 | $22.83 | $29.66 | 820,000 | — | — |
| 2021-01-25 | $23.16 | $30.09 | 922,300 | — | — |
| 2021-01-22 | $23.16 | $30.09 | 697,100 | — | — |
| 2021-01-21 | $23.09 | $30.00 | 750,100 | — | — |
| 2021-01-20 | $23.39 | $30.39 | 820,500 | — | — |
| 2021-01-19 | $23.56 | $30.61 | 1,478,200 | — | — |
| 2021-01-15 | $22.53 | $29.27 | 1,212,600 | — | — |
| 2021-01-14 | $23.08 | $29.99 | 1,123,200 | — | — |
| 2021-01-13 | $22.72 | $29.52 | 844,900 | — | — |
| 2021-01-12 | $22.80 | $29.62 | 996,200 | — | — |
| 2021-01-11 | $22.85 | $29.69 | 609,200 | — | — |
| 2021-01-08 | $22.53 | $29.27 | 786,800 | — | — |
| 2021-01-07 | $22.76 | $29.57 | 1,095,400 | — | — |
| 2021-01-06 | $22.42 | $29.13 | 1,406,500 | — | — |
| 2021-01-05 | $21.44 | $27.86 | 870,900 | — | — |
| 2021-01-04 | $20.89 | $27.14 | 1,257,100 | — | — |