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
- 2011-09-19 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 | $36.95 | $36.95 | 33,340 | — | — |
| 2021-12-30 | $37.40 | $37.40 | 34,740 | — | — |
| 2021-12-29 | $37.90 | $37.90 | 29,840 | — | — |
| 2021-12-28 | $37.80 | $37.80 | 72,960 | — | — |
| 2021-12-27 | $38.65 | $38.65 | 38,420 | — | — |
| 2021-12-23 | $38.95 | $38.95 | 41,980 | — | — |
| 2021-12-22 | $38.80 | $38.80 | 54,420 | — | — |
| 2021-12-21 | $38.00 | $38.00 | 34,800 | — | — |
| 2021-12-20 | $37.25 | $37.25 | 29,320 | — | — |
| 2021-12-17 | $37.15 | $37.15 | 43,880 | — | — |
| 2021-12-16 | $37.00 | $37.00 | 25,720 | — | — |
| 2021-12-15 | $36.50 | $36.50 | 93,780 | — | — |
| 2021-12-14 | $37.80 | $37.80 | 31,820 | — | — |
| 2021-12-13 | $37.95 | $37.95 | 36,360 | — | — |
| 2021-12-10 | $37.75 | $37.75 | 31,360 | — | — |
| 2021-12-09 | $37.45 | $37.45 | 66,060 | — | — |
| 2021-12-08 | $38.15 | $38.15 | 37,380 | — | — |
| 2021-12-07 | $38.85 | $38.85 | 54,300 | — | — |
| 2021-12-06 | $38.70 | $38.70 | 135,340 | — | — |
| 2021-12-03 | $38.55 | $38.55 | 41,800 | — | — |
| 2021-12-02 | $39.05 | $39.05 | 126,480 | — | — |
| 2021-12-01 | $37.80 | $37.80 | 70,280 | — | — |
| 2021-11-30 | $37.90 | $37.90 | 139,820 | — | — |
| 2021-11-29 | $39.50 | $39.50 | 49,820 | — | — |
| 2021-11-26 | $40.15 | $40.15 | 45,840 | — | — |
| 2021-11-24 | $40.75 | $40.75 | 60,260 | — | — |
| 2021-11-23 | $41.55 | $41.55 | 57,120 | — | — |
| 2021-11-22 | $41.10 | $41.10 | 81,340 | — | — |
| 2021-11-19 | $40.05 | $40.05 | 35,560 | — | — |
| 2021-11-18 | $39.95 | $39.95 | 51,540 | — | — |
| 2021-11-17 | $39.95 | $39.95 | 65,060 | — | — |
| 2021-11-16 | $39.20 | $39.20 | 47,060 | — | — |
| 2021-11-15 | $40.00 | $40.00 | 55,860 | — | — |
| 2021-11-12 | $39.70 | $39.70 | 75,520 | — | — |
| 2021-11-11 | $39.55 | $39.55 | 78,100 | — | — |
| 2021-11-10 | $39.10 | $39.10 | 56,200 | — | — |
| 2021-11-09 | $38.20 | $38.20 | 49,620 | — | — |
| 2021-11-08 | $37.60 | $37.60 | 66,660 | — | — |
| 2021-11-05 | $37.65 | $37.65 | 51,240 | — | — |
| 2021-11-04 | $37.75 | $37.75 | 51,120 | — | — |
| 2021-11-03 | $38.20 | $38.20 | 61,140 | — | — |
| 2021-11-02 | $38.55 | $38.55 | 61,340 | — | — |
| 2021-11-01 | $38.80 | $38.80 | 96,660 | — | — |
| 2021-10-29 | $37.65 | $37.65 | 49,400 | — | — |
| 2021-10-28 | $37.80 | $37.80 | 48,960 | — | — |
| 2021-10-27 | $37.25 | $37.25 | 36,140 | — | — |
| 2021-10-26 | $36.65 | $36.65 | 40,740 | — | — |
| 2021-10-25 | $37.15 | $37.15 | 63,200 | — | — |
| 2021-10-22 | $36.95 | $36.95 | 38,980 | — | — |
| 2021-10-21 | $36.20 | $36.20 | 63,700 | — | — |
| 2021-10-20 | $36.55 | $36.55 | 66,880 | — | — |
| 2021-10-19 | $36.15 | $36.15 | 22,820 | — | — |
| 2021-10-18 | $36.10 | $36.10 | 20,300 | — | — |
| 2021-10-15 | $36.00 | $36.00 | 65,000 | — | — |
| 2021-10-14 | $35.40 | $35.40 | 18,740 | — | — |
| 2021-10-13 | $35.25 | $35.25 | 75,460 | — | — |
| 2021-10-12 | $36.05 | $36.05 | 60,160 | — | — |
| 2021-10-11 | $35.90 | $35.90 | 19,340 | — | — |
| 2021-10-08 | $35.85 | $35.85 | 28,520 | — | — |
| 2021-10-07 | $36.30 | $36.30 | 26,080 | — | — |
| 2021-10-06 | $36.25 | $36.25 | 24,340 | — | — |
| 2021-10-05 | $36.25 | $36.25 | 44,520 | — | — |
| 2021-10-04 | $36.70 | $36.70 | 54,080 | — | — |
| 2021-10-01 | $36.65 | $36.65 | 103,360 | — | — |
| 2021-09-30 | $35.40 | $35.40 | 61,240 | — | — |
| 2021-09-29 | $34.75 | $34.75 | 34,500 | — | — |
| 2021-09-28 | $34.55 | $34.55 | 25,360 | — | — |
| 2021-09-27 | $35.20 | $35.20 | 52,540 | — | — |
| 2021-09-24 | $35.20 | $35.20 | 41,980 | — | — |
| 2021-09-23 | $34.95 | $34.95 | 64,340 | — | — |
| 2021-09-22 | $34.80 | $34.80 | 42,380 | — | — |
| 2021-09-21 | $33.60 | $33.60 | 21,440 | — | — |
| 2021-09-20 | $34.15 | $34.15 | 40,800 | — | — |
| 2021-09-17 | $34.40 | $34.40 | 17,140 | — | — |
| 2021-09-16 | $34.75 | $34.75 | 17,020 | — | — |
| 2021-09-15 | $34.80 | $34.80 | 35,460 | — | — |
| 2021-09-14 | $34.25 | $34.25 | 38,620 | — | — |
| 2021-09-13 | $33.60 | $33.60 | 37,220 | — | — |
| 2021-09-10 | $33.55 | $33.55 | 48,040 | — | — |
| 2021-09-09 | $33.65 | $33.65 | 89,520 | — | — |
| 2021-09-08 | $34.55 | $34.55 | 34,160 | — | — |
| 2021-09-07 | $34.95 | $34.95 | 46,440 | — | — |
| 2021-09-03 | $35.35 | $35.35 | 24,400 | — | — |
| 2021-09-02 | $34.95 | $34.95 | 25,580 | — | — |
| 2021-09-01 | $34.90 | $34.90 | 30,400 | — | — |
| 2021-08-31 | $35.40 | $35.40 | 46,740 | — | — |
| 2021-08-30 | $35.25 | $35.25 | 75,000 | — | — |
| 2021-08-27 | $35.60 | $35.60 | 24,420 | — | — |
| 2021-08-26 | $35.85 | $35.85 | 30,360 | — | — |
| 2021-08-25 | $35.30 | $35.30 | 39,540 | — | — |
| 2021-08-24 | $35.55 | $35.55 | 27,280 | — | — |
| 2021-08-23 | $35.75 | $35.75 | 41,760 | — | — |
| 2021-08-20 | $35.40 | $35.40 | 42,180 | — | — |
| 2021-08-19 | $35.90 | $35.90 | 67,440 | — | — |
| 2021-08-18 | $36.25 | $36.25 | 45,020 | — | — |
| 2021-08-17 | $36.15 | $36.15 | 102,720 | — | — |
| 2021-08-16 | $37.40 | $37.40 | 36,440 | — | — |
| 2021-08-13 | $37.20 | $37.20 | 87,080 | — | — |
| 2021-08-12 | $36.75 | $36.75 | 112,560 | — | — |
| 2021-08-11 | $35.75 | $35.75 | 27,940 | — | — |
| 2021-08-10 | $35.95 | $35.95 | 29,800 | — | — |
| 2021-08-09 | $35.40 | $35.40 | 30,420 | — | — |
| 2021-08-06 | $35.65 | $35.65 | 34,220 | — | — |
| 2021-08-05 | $35.20 | $35.20 | 33,320 | — | — |
| 2021-08-04 | $35.35 | $35.35 | 30,160 | — | — |
| 2021-08-03 | $35.50 | $35.50 | 35,560 | — | — |
| 2021-08-02 | $35.90 | $35.90 | 115,520 | — | — |
| 2021-07-30 | $34.55 | $34.55 | 32,520 | — | — |
| 2021-07-29 | $34.70 | $34.70 | 42,260 | — | — |
| 2021-07-28 | $34.10 | $34.10 | 39,780 | — | — |
| 2021-07-27 | $33.30 | $33.30 | 39,240 | — | — |
| 2021-07-26 | $33.50 | $33.50 | 28,380 | — | — |
| 2021-07-23 | $33.55 | $33.55 | 29,680 | — | — |
| 2021-07-22 | $34.10 | $34.10 | 38,320 | — | — |
| 2021-07-21 | $34.90 | $34.90 | 40,500 | — | — |
| 2021-07-20 | $34.55 | $34.55 | 68,920 | — | — |
| 2021-07-19 | $34.55 | $34.55 | 112,400 | — | — |
| 2021-07-16 | $34.15 | $34.15 | 128,700 | — | — |
| 2021-07-15 | $33.30 | $33.30 | 77,480 | — | — |
| 2021-07-14 | $32.65 | $32.65 | 69,200 | — | — |
| 2021-07-13 | $31.70 | $31.70 | 76,500 | — | — |
| 2021-07-12 | $32.00 | $32.00 | 126,880 | — | — |
| 2021-07-09 | $30.85 | $30.85 | 78,120 | — | — |
| 2021-07-08 | $31.10 | $31.10 | 59,620 | — | — |
| 2021-07-07 | $31.25 | $31.25 | 67,120 | — | — |
| 2021-07-06 | $31.20 | $31.20 | 228,160 | — | — |
| 2021-07-02 | $32.60 | $32.60 | 76,020 | — | — |
| 2021-07-01 | $33.20 | $33.20 | 83,120 | — | — |
| 2021-06-30 | $33.85 | $33.85 | 141,080 | — | — |
| 2021-06-29 | $32.20 | $32.20 | 198,620 | — | — |
| 2021-06-28 | $32.35 | $32.35 | 44,460 | — | — |
| 2021-06-25 | $31.80 | $31.80 | 90,080 | — | — |
| 2021-06-24 | $32.35 | $32.35 | 69,560 | — | — |
| 2021-06-23 | $32.90 | $32.90 | 47,360 | — | — |
| 2021-06-22 | $32.60 | $32.60 | 38,280 | — | — |
| 2021-06-21 | $33.00 | $33.00 | 67,900 | — | — |
| 2021-06-18 | $33.00 | $33.00 | 88,540 | — | — |
| 2021-06-17 | $31.90 | $31.90 | 144,400 | — | — |
| 2021-06-16 | $33.10 | $33.10 | 65,740 | — | — |
| 2021-06-15 | $32.95 | $32.95 | 109,140 | — | — |
| 2021-06-14 | $33.55 | $33.55 | 109,620 | — | — |
| 2021-06-11 | $34.00 | $34.00 | 79,020 | — | — |
| 2021-06-10 | $34.10 | $34.10 | 67,960 | — | — |
| 2021-06-09 | $34.15 | $34.15 | 62,560 | — | — |
| 2021-06-08 | $34.50 | $34.50 | 52,540 | — | — |
| 2021-06-07 | $34.30 | $34.30 | 81,360 | — | — |
| 2021-06-04 | $34.30 | $34.30 | 58,700 | — | — |
| 2021-06-03 | $33.75 | $33.75 | 63,500 | — | — |
| 2021-06-02 | $34.30 | $34.30 | 84,540 | — | — |
| 2021-06-01 | $34.25 | $34.25 | 135,380 | — | — |
| 2021-05-28 | $33.00 | $33.00 | 66,720 | — | — |
| 2021-05-27 | $33.40 | $33.40 | 186,500 | — | — |
| 2021-05-26 | $32.20 | $32.20 | 118,340 | — | — |
| 2021-05-25 | $32.45 | $32.45 | 91,100 | — | — |
| 2021-05-24 | $32.70 | $32.70 | 123,460 | — | — |
| 2021-05-21 | $33.10 | $33.10 | 66,300 | — | — |
| 2021-05-20 | $33.20 | $33.20 | 77,060 | — | — |
| 2021-05-19 | $33.30 | $33.30 | 154,260 | — | — |
| 2021-05-18 | $34.00 | $34.00 | 96,700 | — | — |
| 2021-05-17 | $34.00 | $34.00 | 91,000 | — | — |
| 2021-05-14 | $34.15 | $34.15 | 107,700 | — | — |
| 2021-05-13 | $34.25 | $34.25 | 278,320 | — | — |
| 2021-05-12 | $35.40 | $35.40 | 142,460 | — | — |
| 2021-05-11 | $35.95 | $35.95 | 108,220 | — | — |
| 2021-05-10 | $35.30 | $35.30 | 194,900 | — | — |
| 2021-05-07 | $36.80 | $36.80 | 137,680 | — | — |
| 2021-05-06 | $36.60 | $36.60 | 111,880 | — | — |
| 2021-05-05 | $35.90 | $35.90 | 85,220 | — | — |
| 2021-05-04 | $35.15 | $35.15 | 97,420 | — | — |
| 2021-05-03 | $34.90 | $34.90 | 135,980 | — | — |
| 2021-04-30 | $35.50 | $35.50 | 50,620 | — | — |
| 2021-04-29 | $35.25 | $35.25 | 79,140 | — | — |
| 2021-04-28 | $34.60 | $34.60 | 215,440 | — | — |
| 2021-04-27 | $35.45 | $35.45 | 173,900 | — | — |
| 2021-04-26 | $35.70 | $35.70 | 189,720 | — | — |
| 2021-04-23 | $34.50 | $34.50 | 75,340 | — | — |
| 2021-04-22 | $34.40 | $34.40 | 202,960 | — | — |
| 2021-04-21 | $32.80 | $32.80 | 79,860 | — | — |
| 2021-04-20 | $32.15 | $32.15 | 129,760 | — | — |
| 2021-04-19 | $31.70 | $31.70 | 47,880 | — | — |
| 2021-04-16 | $31.85 | $31.85 | 43,260 | — | — |
| 2021-04-15 | $31.75 | $31.75 | 123,020 | — | — |
| 2021-04-14 | $31.55 | $31.55 | 110,760 | — | — |
| 2021-04-13 | $30.85 | $30.85 | 33,860 | — | — |
| 2021-04-12 | $30.60 | $30.60 | 74,920 | — | — |
| 2021-04-09 | $31.10 | $31.10 | 145,620 | — | — |
| 2021-04-08 | $30.70 | $30.70 | 94,620 | — | — |
| 2021-04-07 | $30.00 | $30.00 | 20,400 | — | — |
| 2021-04-06 | $29.85 | $29.85 | 44,360 | — | — |
| 2021-04-05 | $29.90 | $29.90 | 59,480 | — | — |
| 2021-04-01 | $29.60 | $29.60 | 101,040 | — | — |
| 2021-03-31 | $30.05 | $30.05 | 136,840 | — | — |
| 2021-03-30 | $29.10 | $29.10 | 62,940 | — | — |
| 2021-03-29 | $29.70 | $29.70 | 58,760 | — | — |
| 2021-03-26 | $29.65 | $29.65 | 33,720 | — | — |
| 2021-03-25 | $29.45 | $29.45 | 81,600 | — | — |
| 2021-03-24 | $30.00 | $30.00 | 56,520 | — | — |
| 2021-03-23 | $30.30 | $30.30 | 55,640 | — | — |
| 2021-03-22 | $30.10 | $30.10 | 55,900 | — | — |
| 2021-03-19 | $30.00 | $30.00 | 60,800 | — | — |
| 2021-03-18 | $30.05 | $30.05 | 245,920 | — | — |
| 2021-03-17 | $30.70 | $30.70 | 42,160 | — | — |
| 2021-03-16 | $30.85 | $30.85 | 95,100 | — | — |
| 2021-03-15 | $30.85 | $30.85 | 52,600 | — | — |
| 2021-03-12 | $30.80 | $30.80 | 31,600 | — | — |
| 2021-03-11 | $31.00 | $31.00 | 80,180 | — | — |
| 2021-03-10 | $31.35 | $31.35 | 116,840 | — | — |
| 2021-03-09 | $31.50 | $31.50 | 59,260 | — | — |
| 2021-03-08 | $31.10 | $31.10 | 100,700 | — | — |
| 2021-03-05 | $31.45 | $31.45 | 54,320 | — | — |
| 2021-03-04 | $31.15 | $31.15 | 79,140 | — | — |
| 2021-03-03 | $31.40 | $31.40 | 53,660 | — | — |
| 2021-03-02 | $31.80 | $31.80 | 51,660 | — | — |
| 2021-03-01 | $31.15 | $31.15 | 56,380 | — | — |
| 2021-02-26 | $31.45 | $31.45 | 86,620 | — | — |
| 2021-02-25 | $32.25 | $32.25 | 92,840 | — | — |
| 2021-02-24 | $32.50 | $32.50 | 87,040 | — | — |
| 2021-02-23 | $32.10 | $32.10 | 65,980 | — | — |
| 2021-02-22 | $32.00 | $32.00 | 107,980 | — | — |
| 2021-02-19 | $31.50 | $31.50 | 252,260 | — | — |
| 2021-02-18 | $31.80 | $31.80 | 127,860 | — | — |
| 2021-02-17 | $31.00 | $31.00 | 96,480 | — | — |
| 2021-02-16 | $31.75 | $31.75 | 111,820 | — | — |
| 2021-02-12 | $30.80 | $30.80 | 44,260 | — | — |
| 2021-02-11 | $30.65 | $30.65 | 39,540 | — | — |
| 2021-02-10 | $30.70 | $30.70 | 178,420 | — | — |
| 2021-02-09 | $31.35 | $31.35 | 101,140 | — | — |
| 2021-02-08 | $31.50 | $31.50 | 193,120 | — | — |
| 2021-02-05 | $31.00 | $31.00 | 214,780 | — | — |
| 2021-02-04 | $30.70 | $30.70 | 59,660 | — | — |
| 2021-02-03 | $31.00 | $31.00 | 127,160 | — | — |
| 2021-02-02 | $30.90 | $30.90 | 78,920 | — | — |
| 2021-02-01 | $31.10 | $31.10 | 114,000 | — | — |
| 2021-01-29 | $31.50 | $31.50 | 81,340 | — | — |
| 2021-01-28 | $30.85 | $30.85 | 56,080 | — | — |
| 2021-01-27 | $31.25 | $31.25 | 89,040 | — | — |
| 2021-01-26 | $31.60 | $31.60 | 62,420 | — | — |
| 2021-01-25 | $30.95 | $30.95 | 116,620 | — | — |
| 2021-01-22 | $30.50 | $30.50 | 136,880 | — | — |
| 2021-01-21 | $31.60 | $31.60 | 76,420 | — | — |
| 2021-01-20 | $31.80 | $31.80 | 111,340 | — | — |
| 2021-01-19 | $32.30 | $32.30 | 165,940 | — | — |
| 2021-01-15 | $32.20 | $32.20 | 124,460 | — | — |
| 2021-01-14 | $32.10 | $32.10 | 86,880 | — | — |
| 2021-01-13 | $31.65 | $31.65 | 98,740 | — | — |
| 2021-01-12 | $32.00 | $32.00 | 241,560 | — | — |
| 2021-01-11 | $30.75 | $30.75 | 71,640 | — | — |
| 2021-01-08 | $30.95 | $30.95 | 119,380 | — | — |
| 2021-01-07 | $31.15 | $31.15 | 145,300 | — | — |
| 2021-01-06 | $31.30 | $31.30 | 75,460 | — | — |
| 2021-01-05 | $31.35 | $31.35 | 85,120 | — | — |
| 2021-01-04 | $30.85 | $30.85 | 148,540 | — | — |