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
- 2019-11-13 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 | $32.39 | $32.39 | 11,600 | — | — |
| 2021-12-30 | $32.84 | $32.84 | 13,500 | — | — |
| 2021-12-29 | $32.41 | $32.41 | 18,400 | — | — |
| 2021-12-28 | $32.65 | $32.65 | 25,900 | — | — |
| 2021-12-27 | $32.95 | $32.95 | 30,000 | — | — |
| 2021-12-23 | $32.56 | $32.56 | 24,900 | — | — |
| 2021-12-22 | $32.13 | $32.13 | 24,400 | — | — |
| 2021-12-21 | $31.83 | $31.83 | 53,600 | — | — |
| 2021-12-20 | $30.85 | $30.85 | 39,800 | — | — |
| 2021-12-17 | $31.47 | $31.47 | 23,100 | — | — |
| 2021-12-16 | $31.47 | $31.47 | 30,200 | — | — |
| 2021-12-15 | $32.55 | $32.55 | 25,800 | — | — |
| 2021-12-14 | $31.90 | $31.90 | 28,400 | — | — |
| 2021-12-13 | $32.08 | $32.08 | 16,600 | — | — |
| 2021-12-10 | $32.90 | $32.90 | 37,500 | — | — |
| 2021-12-09 | $32.77 | $32.77 | 12,300 | — | — |
| 2021-12-08 | $33.38 | $33.38 | 8,100 | — | — |
| 2021-12-07 | $33.15 | $33.15 | 10,800 | — | — |
| 2021-12-06 | $32.18 | $32.18 | 30,800 | — | — |
| 2021-12-03 | $31.49 | $31.49 | 53,700 | — | — |
| 2021-12-02 | $32.55 | $32.55 | 14,700 | — | — |
| 2021-12-01 | $32.53 | $32.53 | 19,900 | — | — |
| 2021-11-30 | $33.48 | $33.48 | 16,300 | — | — |
| 2021-11-29 | $34.00 | $34.00 | 28,400 | — | — |
| 2021-11-26 | $33.45 | $33.45 | 15,200 | — | — |
| 2021-11-24 | $34.08 | $34.08 | 11,400 | — | — |
| 2021-11-23 | $33.76 | $33.76 | 28,800 | — | — |
| 2021-11-22 | $34.01 | $34.01 | 20,800 | — | — |
| 2021-11-19 | $34.63 | $34.63 | 17,800 | — | — |
| 2021-11-18 | $34.31 | $34.31 | 21,000 | — | — |
| 2021-11-17 | $34.38 | $34.38 | 5,600 | — | — |
| 2021-11-16 | $34.65 | $34.65 | 12,500 | — | — |
| 2021-11-15 | $34.39 | $34.39 | 16,100 | — | — |
| 2021-11-12 | $34.51 | $34.51 | 25,100 | — | — |
| 2021-11-11 | $34.16 | $34.16 | 23,400 | — | — |
| 2021-11-10 | $33.85 | $33.85 | 23,700 | — | — |
| 2021-11-09 | $34.13 | $34.13 | 21,900 | — | — |
| 2021-11-08 | $34.74 | $34.74 | 23,500 | — | — |
| 2021-11-05 | $34.66 | $34.66 | 17,300 | — | — |
| 2021-11-04 | $34.97 | $34.97 | 17,000 | — | — |
| 2021-11-03 | $34.50 | $34.50 | 24,500 | — | — |
| 2021-11-02 | $34.00 | $34.00 | 12,500 | — | — |
| 2021-11-01 | $34.30 | $34.30 | 16,500 | — | — |
| 2021-10-29 | $33.68 | $33.68 | 55,000 | — | — |
| 2021-10-28 | $33.65 | $33.65 | 10,800 | — | — |
| 2021-10-27 | $33.37 | $33.37 | 24,600 | — | — |
| 2021-10-26 | $33.49 | $33.49 | 25,700 | — | — |
| 2021-10-25 | $33.51 | $33.51 | 42,000 | — | — |
| 2021-10-22 | $33.09 | $33.09 | 26,700 | — | — |
| 2021-10-21 | $33.51 | $33.51 | 11,700 | — | — |
| 2021-10-20 | $33.14 | $33.14 | 29,100 | — | — |
| 2021-10-19 | $33.24 | $33.24 | 44,400 | — | — |
| 2021-10-18 | $32.73 | $32.73 | 26,700 | — | — |
| 2021-10-15 | $32.04 | $32.04 | 30,400 | — | — |
| 2021-10-14 | $31.87 | $31.87 | 25,000 | — | — |
| 2021-10-13 | $31.39 | $31.39 | 62,200 | — | — |
| 2021-10-12 | $31.23 | $31.23 | 16,300 | — | — |
| 2021-10-11 | $31.33 | $31.33 | 11,100 | — | — |
| 2021-10-08 | $31.46 | $31.46 | 20,800 | — | — |
| 2021-10-07 | $31.34 | $31.34 | 15,800 | — | — |
| 2021-10-06 | $30.71 | $30.71 | 11,000 | — | — |
| 2021-10-05 | $30.41 | $30.41 | 21,500 | — | — |
| 2021-10-04 | $29.71 | $29.71 | 32,600 | — | — |
| 2021-10-01 | $30.70 | $30.70 | 12,500 | — | — |
| 2021-09-30 | $30.50 | $30.50 | 12,700 | — | — |
| 2021-09-29 | $30.51 | $30.51 | 14,800 | — | — |
| 2021-09-28 | $30.74 | $30.74 | 47,700 | — | — |
| 2021-09-27 | $31.57 | $31.57 | 28,100 | — | — |
| 2021-09-24 | $31.57 | $31.57 | 19,300 | — | — |
| 2021-09-23 | $31.67 | $31.67 | 16,300 | — | — |
| 2021-09-22 | $31.32 | $31.32 | 31,900 | — | — |
| 2021-09-21 | $30.96 | $30.96 | 35,100 | — | — |
| 2021-09-20 | $30.64 | $30.64 | 93,900 | — | — |
| 2021-09-17 | $31.74 | $31.74 | 10,200 | — | — |
| 2021-09-16 | $31.91 | $31.91 | 13,900 | — | — |
| 2021-09-15 | $31.92 | $31.92 | 20,200 | — | — |
| 2021-09-14 | $31.72 | $31.72 | 22,500 | — | — |
| 2021-09-13 | $31.93 | $31.93 | 30,500 | — | — |
| 2021-09-10 | $32.09 | $32.09 | 24,600 | — | — |
| 2021-09-09 | $32.37 | $32.37 | 19,900 | — | — |
| 2021-09-08 | $32.53 | $32.53 | 23,500 | — | — |
| 2021-09-07 | $32.89 | $32.89 | 65,300 | — | — |
| 2021-09-03 | $32.50 | $32.50 | 29,900 | — | — |
| 2021-09-02 | $32.30 | $32.30 | 41,000 | — | — |
| 2021-09-01 | $32.52 | $32.52 | 26,500 | — | — |
| 2021-08-31 | $32.15 | $32.15 | 48,000 | — | — |
| 2021-08-30 | $31.91 | $31.91 | 29,300 | — | — |
| 2021-08-27 | $31.49 | $31.49 | 48,400 | — | — |
| 2021-08-26 | $31.18 | $31.18 | 5,800 | — | — |
| 2021-08-25 | $31.28 | $31.28 | 25,500 | — | — |
| 2021-08-24 | $31.37 | $31.37 | 126,900 | — | — |
| 2021-08-23 | $30.98 | $30.98 | 30,900 | — | — |
| 2021-08-20 | $30.10 | $30.10 | 10,700 | — | — |
| 2021-08-19 | $29.92 | $29.92 | 81,100 | — | — |
| 2021-08-18 | $29.98 | $29.98 | 152,300 | — | — |
| 2021-08-17 | $30.13 | $30.13 | 14,300 | — | — |
| 2021-08-16 | $30.76 | $30.76 | 58,200 | — | — |
| 2021-08-13 | $31.02 | $31.02 | 22,500 | — | — |
| 2021-08-12 | $31.16 | $31.16 | 12,600 | — | — |
| 2021-08-11 | $31.09 | $31.09 | 18,300 | — | — |
| 2021-08-10 | $31.25 | $31.25 | 7,600 | — | — |
| 2021-08-09 | $31.46 | $31.46 | 9,800 | — | — |
| 2021-08-06 | $31.35 | $31.35 | 20,000 | — | — |
| 2021-08-05 | $31.71 | $31.71 | 19,200 | — | — |
| 2021-08-04 | $31.53 | $31.53 | 32,100 | — | — |
| 2021-08-03 | $31.26 | $31.26 | 18,300 | — | — |
| 2021-08-02 | $31.32 | $31.32 | 22,300 | — | — |
| 2021-07-30 | $31.11 | $31.11 | 18,400 | — | — |
| 2021-07-29 | $31.52 | $31.52 | 149,100 | — | — |
| 2021-07-28 | $31.37 | $31.37 | 30,400 | — | — |
| 2021-07-27 | $30.96 | $30.96 | 47,400 | — | — |
| 2021-07-26 | $31.36 | $31.36 | 32,300 | — | — |
| 2021-07-23 | $31.72 | $31.72 | 23,100 | — | — |
| 2021-07-22 | $31.54 | $31.54 | 102,500 | — | — |
| 2021-07-21 | $31.40 | $31.40 | 30,900 | — | — |
| 2021-07-20 | $31.22 | $31.22 | 24,200 | — | — |
| 2021-07-19 | $30.94 | $30.94 | 45,400 | — | — |
| 2021-07-16 | $31.05 | $31.05 | 81,300 | — | — |
| 2021-07-15 | $31.63 | $31.63 | 35,200 | — | — |
| 2021-07-14 | $31.92 | $31.92 | 48,400 | — | — |
| 2021-07-13 | $32.01 | $32.01 | 36,500 | — | — |
| 2021-07-12 | $31.90 | $31.90 | 27,700 | — | — |
| 2021-07-09 | $31.67 | $31.67 | 25,400 | — | — |
| 2021-07-08 | $31.16 | $31.16 | 58,100 | — | — |
| 2021-07-07 | $31.65 | $31.65 | 47,000 | — | — |
| 2021-07-06 | $31.93 | $31.93 | 36,000 | — | — |
| 2021-07-02 | $31.97 | $31.97 | 120,600 | — | — |
| 2021-07-01 | $31.81 | $31.81 | 37,500 | — | — |
| 2021-06-30 | $31.88 | $31.88 | 55,600 | — | — |
| 2021-06-29 | $32.01 | $32.01 | 29,200 | — | — |
| 2021-06-28 | $31.91 | $31.91 | 29,200 | — | — |
| 2021-06-25 | $31.42 | $31.42 | 34,800 | — | — |
| 2021-06-24 | $31.15 | $31.15 | 79,900 | — | — |
| 2021-06-23 | $30.88 | $30.88 | 70,500 | — | — |
| 2021-06-22 | $30.46 | $30.46 | 44,900 | — | — |
| 2021-06-21 | $29.88 | $29.88 | 22,900 | — | — |
| 2021-06-18 | $29.93 | $29.93 | 162,900 | — | — |
| 2021-06-17 | $30.07 | $30.07 | 30,300 | — | — |
| 2021-06-16 | $29.49 | $29.49 | 16,900 | — | — |
| 2021-06-15 | $29.57 | $29.57 | 9,300 | — | — |
| 2021-06-14 | $29.87 | $29.87 | 27,900 | — | — |
| 2021-06-11 | $29.50 | $29.50 | 30,300 | — | — |
| 2021-06-10 | $29.41 | $29.41 | 19,100 | — | — |
| 2021-06-09 | $29.22 | $29.22 | 15,900 | — | — |
| 2021-06-08 | $29.27 | $29.27 | 17,200 | — | — |
| 2021-06-07 | $29.37 | $29.37 | 16,500 | — | — |
| 2021-06-04 | $29.26 | $29.26 | 17,500 | — | — |
| 2021-06-03 | $28.71 | $28.71 | 27,200 | — | — |
| 2021-06-02 | $29.08 | $29.08 | 8,200 | — | — |
| 2021-06-01 | $28.99 | $28.99 | 10,400 | — | — |
| 2021-05-28 | $29.00 | $29.00 | 19,500 | — | — |
| 2021-05-27 | $28.96 | $28.96 | 15,400 | — | — |
| 2021-05-26 | $28.89 | $28.89 | 14,100 | — | — |
| 2021-05-25 | $28.64 | $28.64 | 23,000 | — | — |
| 2021-05-24 | $28.55 | $28.55 | 26,400 | — | — |
| 2021-05-21 | $28.00 | $28.00 | 47,300 | — | — |
| 2021-05-20 | $28.19 | $28.19 | 22,300 | — | — |
| 2021-05-19 | $27.61 | $27.61 | 19,700 | — | — |
| 2021-05-18 | $27.65 | $27.65 | 9,600 | — | — |
| 2021-05-17 | $27.74 | $27.74 | 13,200 | — | — |
| 2021-05-14 | $27.74 | $27.74 | 40,600 | — | — |
| 2021-05-13 | $27.05 | $27.05 | 35,900 | — | — |
| 2021-05-12 | $27.24 | $27.24 | 38,700 | — | — |
| 2021-05-11 | $27.97 | $27.97 | 80,800 | — | — |
| 2021-05-10 | $27.76 | $27.76 | 34,500 | — | — |
| 2021-05-07 | $28.89 | $28.89 | 68,200 | — | — |
| 2021-05-06 | $28.75 | $28.75 | 84,300 | — | — |
| 2021-05-05 | $28.67 | $28.67 | 27,800 | — | — |
| 2021-05-04 | $28.81 | $28.81 | 118,300 | — | — |
| 2021-05-03 | $29.46 | $29.46 | 72,500 | — | — |
| 2021-04-30 | $29.74 | $29.74 | 14,800 | — | — |
| 2021-04-29 | $30.29 | $30.29 | 16,800 | — | — |
| 2021-04-28 | $30.20 | $30.20 | 34,100 | — | — |
| 2021-04-27 | $30.12 | $30.12 | 14,100 | — | — |
| 2021-04-26 | $30.28 | $30.28 | 24,700 | — | — |
| 2021-04-23 | $30.15 | $30.15 | 38,300 | — | — |
| 2021-04-22 | $29.58 | $29.58 | 23,300 | — | — |
| 2021-04-21 | $30.12 | $30.12 | 29,800 | — | — |
| 2021-04-20 | $30.06 | $30.06 | 21,300 | — | — |
| 2021-04-19 | $30.47 | $30.47 | 39,500 | — | — |
| 2021-04-16 | $30.77 | $30.77 | 24,100 | — | — |
| 2021-04-15 | $30.88 | $30.88 | 29,500 | — | — |
| 2021-04-14 | $30.33 | $30.33 | 30,000 | — | — |
| 2021-04-13 | $31.13 | $31.13 | 54,400 | — | — |
| 2021-04-12 | $30.51 | $30.51 | 88,100 | — | — |
| 2021-04-09 | $30.18 | $30.18 | 18,000 | — | — |
| 2021-04-08 | $30.11 | $30.11 | 82,400 | — | — |
| 2021-04-07 | $29.72 | $29.72 | 32,000 | — | — |
| 2021-04-06 | $29.54 | $29.54 | 19,800 | — | — |
| 2021-04-05 | $29.33 | $29.33 | 94,600 | — | — |
| 2021-04-01 | $28.77 | $28.77 | 35,700 | — | — |
| 2021-03-31 | $28.38 | $28.38 | 37,200 | — | — |
| 2021-03-30 | $27.84 | $27.84 | 9,900 | — | — |
| 2021-03-29 | $27.76 | $27.76 | 21,200 | — | — |
| 2021-03-26 | $27.50 | $27.50 | 70,500 | — | — |
| 2021-03-25 | $27.49 | $27.49 | 49,600 | — | — |
| 2021-03-24 | $28.08 | $28.08 | 27,900 | — | — |
| 2021-03-23 | $29.00 | $29.00 | 14,900 | — | — |
| 2021-03-22 | $29.12 | $29.12 | 26,600 | — | — |
| 2021-03-19 | $28.74 | $28.74 | 34,800 | — | — |
| 2021-03-18 | $28.63 | $28.63 | 34,100 | — | — |
| 2021-03-17 | $29.63 | $29.63 | 100,500 | — | — |
| 2021-03-16 | $29.23 | $29.23 | 117,000 | — | — |
| 2021-03-15 | $29.24 | $29.24 | 50,500 | — | — |
| 2021-03-12 | $28.85 | $28.85 | 55,700 | — | — |
| 2021-03-11 | $29.35 | $29.35 | 83,000 | — | — |
| 2021-03-10 | $28.26 | $28.26 | 39,200 | — | — |
| 2021-03-09 | $28.64 | $28.64 | 89,200 | — | — |
| 2021-03-08 | $26.85 | $26.85 | 87,200 | — | — |
| 2021-03-05 | $28.31 | $28.31 | 173,200 | — | — |
| 2021-03-04 | $28.08 | $28.08 | 130,400 | — | — |
| 2021-03-03 | $28.84 | $28.84 | 107,300 | — | — |
| 2021-03-02 | $29.98 | $29.98 | 44,200 | — | — |
| 2021-03-01 | $30.58 | $30.58 | 83,500 | — | — |
| 2021-02-26 | $29.75 | $29.75 | 87,900 | — | — |
| 2021-02-25 | $29.75 | $29.75 | 122,100 | — | — |
| 2021-02-24 | $30.68 | $30.68 | 54,000 | — | — |
| 2021-02-23 | $30.87 | $30.87 | 93,900 | — | — |
| 2021-02-22 | $30.82 | $30.82 | 75,600 | — | — |
| 2021-02-19 | $31.68 | $31.68 | 28,400 | — | — |
| 2021-02-18 | $31.35 | $31.35 | 62,500 | — | — |
| 2021-02-17 | $31.79 | $31.79 | 54,400 | — | — |
| 2021-02-16 | $32.12 | $32.12 | 44,000 | — | — |
| 2021-02-12 | $31.79 | $31.79 | 35,000 | — | — |
| 2021-02-11 | $31.60 | $31.60 | 50,400 | — | — |
| 2021-02-10 | $31.43 | $31.43 | 69,200 | — | — |
| 2021-02-09 | $30.95 | $30.95 | 61,200 | — | — |
| 2021-02-08 | $30.60 | $30.60 | 82,000 | — | — |
| 2021-02-05 | $30.28 | $30.28 | 18,400 | — | — |
| 2021-02-04 | $30.07 | $30.07 | 35,200 | — | — |
| 2021-02-03 | $29.73 | $29.73 | 65,200 | — | — |
| 2021-02-02 | $29.57 | $29.57 | 101,600 | — | — |
| 2021-02-01 | $29.12 | $29.12 | 39,600 | — | — |
| 2021-01-29 | $28.26 | $28.26 | 86,400 | — | — |
| 2021-01-28 | $28.92 | $28.92 | 89,200 | — | — |
| 2021-01-27 | $28.81 | $28.81 | 80,000 | — | — |
| 2021-01-26 | $29.79 | $29.79 | 47,200 | — | — |
| 2021-01-25 | $29.68 | $29.68 | 140,400 | — | — |
| 2021-01-22 | $29.43 | $29.43 | 116,000 | — | — |
| 2021-01-21 | $29.39 | $29.39 | 54,000 | — | — |
| 2021-01-20 | $29.38 | $29.38 | 96,000 | — | — |
| 2021-01-19 | $28.02 | $28.02 | 50,400 | — | — |
| 2021-01-15 | $27.40 | $27.40 | 18,000 | — | — |
| 2021-01-14 | $27.73 | $27.73 | 39,200 | — | — |
| 2021-01-13 | $27.84 | $27.84 | 40,400 | — | — |
| 2021-01-12 | $27.59 | $27.59 | 39,600 | — | — |
| 2021-01-11 | $27.34 | $27.34 | 46,400 | — | — |
| 2021-01-08 | $28.46 | $28.46 | 58,800 | — | — |
| 2021-01-07 | $27.62 | $27.62 | 52,400 | — | — |
| 2021-01-06 | $26.95 | $26.95 | 86,400 | — | — |
| 2021-01-05 | $27.69 | $27.69 | 52,000 | — | — |
| 2021-01-04 | $27.46 | $27.46 | 100,400 | — | — |