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
- 1994-04-04 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 | $31.28 | $83.97 | 9,600 | — | — |
| 2021-12-30 | $31.39 | $84.27 | 10,600 | — | — |
| 2021-12-29 | $31.52 | $84.62 | 6,000 | — | — |
| 2021-12-28 | $31.51 | $84.59 | 14,000 | — | — |
| 2021-12-27 | $31.01 | $83.25 | 6,900 | — | — |
| 2021-12-23 | $30.25 | $81.21 | 22,000 | — | — |
| 2021-12-22 | $29.87 | $80.19 | 73,200 | — | — |
| 2021-12-21 | $29.58 | $79.41 | 41,000 | — | — |
| 2021-12-20 | $29.17 | $78.31 | 16,200 | — | — |
| 2021-12-17 | $29.06 | $78.01 | 15,300 | — | — |
| 2021-12-16 | $29.31 | $78.69 | 13,900 | — | — |
| 2021-12-15 | $29.37 | $78.85 | 23,200 | — | — |
| 2021-12-14 | $29.18 | $78.34 | 24,800 | — | — |
| 2021-12-13 | $28.95 | $77.72 | 11,800 | — | — |
| 2021-12-10 | $29.18 | $78.34 | 4,700 | — | — |
| 2021-12-09 | $28.95 | $77.72 | 4,800 | — | — |
| 2021-12-08 | $29.11 | $78.15 | 3,400 | — | — |
| 2021-12-07 | $28.97 | $77.77 | 5,800 | — | — |
| 2021-12-06 | $28.85 | $77.45 | 9,800 | — | — |
| 2021-12-03 | $28.81 | $77.34 | 7,900 | — | — |
| 2021-12-02 | $28.85 | $77.45 | 7,200 | — | — |
| 2021-12-01 | $28.72 | $77.10 | 8,800 | — | — |
| 2021-11-30 | $29.04 | $77.96 | 12,600 | — | — |
| 2021-11-29 | $29.19 | $77.67 | 6,300 | — | — |
| 2021-11-26 | $29.29 | $77.93 | 2,700 | — | — |
| 2021-11-24 | $29.39 | $78.20 | 9,200 | — | — |
| 2021-11-23 | $29.17 | $77.61 | 41,800 | — | — |
| 2021-11-22 | $29.00 | $77.16 | 7,700 | — | — |
| 2021-11-19 | $28.65 | $76.23 | 6,900 | — | — |
| 2021-11-18 | $28.53 | $75.91 | 3,300 | — | — |
| 2021-11-17 | $28.60 | $76.10 | 11,400 | — | — |
| 2021-11-16 | $28.39 | $75.54 | 15,100 | — | — |
| 2021-11-15 | $28.24 | $75.14 | 5,100 | — | — |
| 2021-11-12 | $28.22 | $75.08 | 5,200 | — | — |
| 2021-11-11 | $28.00 | $74.50 | 6,500 | — | — |
| 2021-11-10 | $28.21 | $75.06 | 5,100 | — | — |
| 2021-11-09 | $28.10 | $74.77 | 4,300 | — | — |
| 2021-11-08 | $28.12 | $74.82 | 4,100 | — | — |
| 2021-11-05 | $28.05 | $74.63 | 3,000 | — | — |
| 2021-11-04 | $28.16 | $74.92 | 19,500 | — | — |
| 2021-11-03 | $28.19 | $75.00 | 8,000 | — | — |
| 2021-11-02 | $27.95 | $74.37 | 4,500 | — | — |
| 2021-11-01 | $28.03 | $74.58 | 9,700 | — | — |
| 2021-10-29 | $27.75 | $73.83 | 6,000 | — | — |
| 2021-10-28 | $27.71 | $73.73 | 11,900 | — | — |
| 2021-10-27 | $27.51 | $73.20 | 10,100 | — | — |
| 2021-10-26 | $27.64 | $73.54 | 10,900 | — | — |
| 2021-10-25 | $27.64 | $73.54 | 9,100 | — | — |
| 2021-10-22 | $27.55 | $73.30 | 6,000 | — | — |
| 2021-10-21 | $27.51 | $73.20 | 15,100 | — | — |
| 2021-10-20 | $27.78 | $73.91 | 13,000 | — | — |
| 2021-10-19 | $27.59 | $73.41 | 5,400 | — | — |
| 2021-10-18 | $27.67 | $73.62 | 9,700 | — | — |
| 2021-10-15 | $27.75 | $73.83 | 26,200 | — | — |
| 2021-10-14 | $27.63 | $73.51 | 7,000 | — | — |
| 2021-10-13 | $27.90 | $74.23 | 9,300 | — | — |
| 2021-10-12 | $27.51 | $73.20 | 9,400 | — | — |
| 2021-10-11 | $27.81 | $73.99 | 24,800 | — | — |
| 2021-10-08 | $28.35 | $75.43 | 7,500 | — | — |
| 2021-10-07 | $28.60 | $76.10 | 4,600 | — | — |
| 2021-10-06 | $28.59 | $76.07 | 6,800 | — | — |
| 2021-10-05 | $28.41 | $75.59 | 1,600 | — | — |
| 2021-10-04 | $28.03 | $74.58 | 5,100 | — | — |
| 2021-10-01 | $28.13 | $74.84 | 6,500 | — | — |
| 2021-09-30 | $28.00 | $74.50 | 10,300 | — | — |
| 2021-09-29 | $28.34 | $75.40 | 11,000 | — | — |
| 2021-09-28 | $27.96 | $74.39 | 7,400 | — | — |
| 2021-09-27 | $28.07 | $74.69 | 12,400 | — | — |
| 2021-09-24 | $27.74 | $73.81 | 7,700 | — | — |
| 2021-09-23 | $27.60 | $73.43 | 7,800 | — | — |
| 2021-09-22 | $27.61 | $73.46 | 4,600 | — | — |
| 2021-09-21 | $27.37 | $72.82 | 6,100 | — | — |
| 2021-09-20 | $27.45 | $73.04 | 9,500 | — | — |
| 2021-09-17 | $27.86 | $74.13 | 12,300 | — | — |
| 2021-09-16 | $27.74 | $73.81 | 4,800 | — | — |
| 2021-09-15 | $27.70 | $73.70 | 6,500 | — | — |
| 2021-09-14 | $27.59 | $73.41 | 15,900 | — | — |
| 2021-09-13 | $27.70 | $73.70 | 6,100 | — | — |
| 2021-09-10 | $27.52 | $73.22 | 10,900 | — | — |
| 2021-09-09 | $27.55 | $73.30 | 9,200 | — | — |
| 2021-09-08 | $27.76 | $73.86 | 10,500 | — | — |
| 2021-09-07 | $27.91 | $74.26 | 6,800 | — | — |
| 2021-09-03 | $28.20 | $75.03 | 13,500 | — | — |
| 2021-09-02 | $28.59 | $76.07 | 15,400 | — | — |
| 2021-09-01 | $28.89 | $76.87 | 23,300 | — | — |
| 2021-08-31 | $28.81 | $76.65 | 15,800 | — | — |
| 2021-08-30 | $28.75 | $76.49 | 16,000 | — | — |
| 2021-08-27 | $28.95 | $76.36 | 14,200 | — | — |
| 2021-08-26 | $28.97 | $76.41 | 40,500 | — | — |
| 2021-08-25 | $29.05 | $76.63 | 13,400 | — | — |
| 2021-08-24 | $29.00 | $76.49 | 11,900 | — | — |
| 2021-08-23 | $29.14 | $76.86 | 28,100 | — | — |
| 2021-08-20 | $28.23 | $74.46 | 6,100 | — | — |
| 2021-08-19 | $28.38 | $74.86 | 15,400 | — | — |
| 2021-08-18 | $28.36 | $74.81 | 20,000 | — | — |
| 2021-08-17 | $28.46 | $75.07 | 7,300 | — | — |
| 2021-08-16 | $28.65 | $75.57 | 10,500 | — | — |
| 2021-08-13 | $28.74 | $75.81 | 7,200 | — | — |
| 2021-08-12 | $28.70 | $75.70 | 11,700 | — | — |
| 2021-08-11 | $28.72 | $75.75 | 12,600 | — | — |
| 2021-08-10 | $28.43 | $74.99 | 2,500 | — | — |
| 2021-08-09 | $28.07 | $74.04 | 15,500 | — | — |
| 2021-08-06 | $28.78 | $75.91 | 15,800 | — | — |
| 2021-08-05 | $28.28 | $74.59 | 12,800 | — | — |
| 2021-08-04 | $28.17 | $74.30 | 28,400 | — | — |
| 2021-08-03 | $28.22 | $74.44 | 11,300 | — | — |
| 2021-08-02 | $28.00 | $73.86 | 10,800 | — | — |
| 2021-07-30 | $27.93 | $73.67 | 4,900 | — | — |
| 2021-07-29 | $28.22 | $74.44 | 10,400 | — | — |
| 2021-07-28 | $28.30 | $74.65 | 9,900 | — | — |
| 2021-07-27 | $28.19 | $74.36 | 8,900 | — | — |
| 2021-07-26 | $27.92 | $73.64 | 11,000 | — | — |
| 2021-07-23 | $28.05 | $73.99 | 6,800 | — | — |
| 2021-07-22 | $27.76 | $73.22 | 11,000 | — | — |
| 2021-07-21 | $28.05 | $73.99 | 6,600 | — | — |
| 2021-07-20 | $28.00 | $73.86 | 29,000 | — | — |
| 2021-07-19 | $27.64 | $72.91 | 36,600 | — | — |
| 2021-07-16 | $28.32 | $74.70 | 40,700 | — | — |
| 2021-07-15 | $28.00 | $73.86 | 19,500 | — | — |
| 2021-07-14 | $28.23 | $74.46 | 6,900 | — | — |
| 2021-07-13 | $28.25 | $74.52 | 22,900 | — | — |
| 2021-07-12 | $27.94 | $73.70 | 12,700 | — | — |
| 2021-07-09 | $27.53 | $72.62 | 20,900 | — | — |
| 2021-07-08 | $27.24 | $71.85 | 30,800 | — | — |
| 2021-07-07 | $27.54 | $72.64 | 60,900 | — | — |
| 2021-07-06 | $27.85 | $73.46 | 73,500 | — | — |
| 2021-07-02 | $28.97 | $76.41 | 41,400 | — | — |
| 2021-07-01 | $29.16 | $76.92 | 43,500 | — | — |
| 2021-06-30 | $27.91 | $73.62 | 57,100 | — | — |
| 2021-06-29 | $27.95 | $73.72 | 50,800 | — | — |
| 2021-06-28 | $28.30 | $74.65 | 71,300 | — | — |
| 2021-06-25 | $28.02 | $73.91 | 1,186,600 | — | — |
| 2021-06-24 | $28.30 | $74.65 | 71,300 | — | — |
| 2021-06-23 | $28.03 | $73.93 | 70,200 | — | — |
| 2021-06-22 | $28.00 | $73.86 | 62,800 | — | — |
| 2021-06-21 | $28.18 | $74.33 | 50,500 | — | — |
| 2021-06-18 | $27.63 | $72.88 | 67,400 | — | — |
| 2021-06-17 | $27.95 | $73.72 | 45,500 | — | — |
| 2021-06-16 | $28.10 | $74.12 | 48,700 | — | — |
| 2021-06-15 | $28.24 | $74.49 | 42,800 | — | — |
| 2021-06-14 | $28.10 | $74.12 | 32,900 | — | — |
| 2021-06-11 | $28.22 | $74.44 | 23,000 | — | — |
| 2021-06-10 | $28.21 | $74.41 | 34,600 | — | — |
| 2021-06-09 | $27.99 | $73.83 | 36,800 | — | — |
| 2021-06-08 | $28.06 | $74.01 | 29,000 | — | — |
| 2021-06-07 | $27.89 | $73.57 | 65,000 | — | — |
| 2021-06-04 | $28.93 | $76.31 | 23,900 | — | — |
| 2021-06-03 | $28.91 | $76.26 | 17,100 | — | — |
| 2021-06-02 | $28.99 | $76.47 | 15,300 | — | — |
| 2021-06-01 | $28.81 | $75.99 | 25,200 | — | — |
| 2021-05-28 | $28.80 | $75.97 | 28,900 | — | — |
| 2021-05-27 | $28.58 | $74.67 | 41,500 | — | — |
| 2021-05-26 | $28.13 | $73.50 | 19,000 | — | — |
| 2021-05-25 | $27.60 | $72.11 | 22,100 | — | — |
| 2021-05-24 | $28.16 | $73.58 | 16,300 | — | — |
| 2021-05-21 | $28.72 | $75.04 | 13,600 | — | — |
| 2021-05-20 | $28.80 | $75.25 | 24,300 | — | — |
| 2021-05-19 | $27.95 | $73.03 | 22,700 | — | — |
| 2021-05-18 | $27.92 | $72.95 | 13,800 | — | — |
| 2021-05-17 | $28.59 | $74.70 | 12,200 | — | — |
| 2021-05-14 | $28.53 | $74.54 | 12,600 | — | — |
| 2021-05-13 | $28.36 | $74.10 | 39,500 | — | — |
| 2021-05-12 | $27.87 | $72.82 | 22,200 | — | — |
| 2021-05-11 | $28.60 | $74.73 | 15,700 | — | — |
| 2021-05-10 | $28.73 | $75.07 | 20,300 | — | — |
| 2021-05-07 | $28.78 | $75.20 | 23,400 | — | — |
| 2021-05-06 | $28.85 | $75.38 | 14,100 | — | — |
| 2021-05-05 | $28.87 | $75.43 | 22,000 | — | — |
| 2021-05-04 | $28.43 | $74.28 | 24,600 | — | — |
| 2021-05-03 | $28.16 | $73.58 | 31,100 | — | — |
| 2021-04-30 | $27.50 | $71.85 | 38,400 | — | — |
| 2021-04-29 | $27.64 | $72.22 | 17,200 | — | — |
| 2021-04-28 | $27.72 | $72.43 | 23,400 | — | — |
| 2021-04-27 | $27.50 | $71.85 | 19,800 | — | — |
| 2021-04-26 | $27.58 | $72.06 | 11,600 | — | — |
| 2021-04-23 | $27.35 | $71.46 | 15,500 | — | — |
| 2021-04-22 | $27.46 | $71.75 | 10,800 | — | — |
| 2021-04-21 | $28.10 | $73.42 | 20,900 | — | — |
| 2021-04-20 | $27.91 | $72.92 | 17,700 | — | — |
| 2021-04-19 | $28.20 | $73.68 | 6,900 | — | — |
| 2021-04-16 | $28.45 | $74.33 | 6,600 | — | — |
| 2021-04-15 | $28.70 | $74.99 | 7,500 | — | — |
| 2021-04-14 | $28.76 | $75.14 | 9,100 | — | — |
| 2021-04-13 | $28.39 | $74.18 | 8,500 | — | — |
| 2021-04-12 | $28.73 | $75.07 | 5,900 | — | — |
| 2021-04-09 | $29.13 | $76.11 | 4,700 | — | — |
| 2021-04-08 | $28.77 | $75.17 | 13,200 | — | — |
| 2021-04-07 | $28.52 | $74.52 | 17,400 | — | — |
| 2021-04-06 | $29.76 | $77.76 | 10,800 | — | — |
| 2021-04-05 | $29.37 | $76.74 | 10,800 | — | — |
| 2021-04-01 | $29.89 | $78.10 | 7,100 | — | — |
| 2021-03-31 | $29.30 | $76.55 | 29,500 | — | — |
| 2021-03-30 | $30.85 | $80.60 | 22,700 | — | — |
| 2021-03-29 | $29.61 | $77.36 | 11,100 | — | — |
| 2021-03-26 | $30.93 | $80.81 | 6,100 | — | — |
| 2021-03-25 | $30.72 | $80.26 | 18,300 | — | — |
| 2021-03-24 | $29.14 | $76.14 | 16,200 | — | — |
| 2021-03-23 | $29.00 | $75.77 | 9,000 | — | — |
| 2021-03-22 | $29.80 | $77.86 | 11,700 | — | — |
| 2021-03-19 | $31.34 | $81.88 | 56,100 | — | — |
| 2021-03-18 | $29.72 | $77.65 | 14,300 | — | — |
| 2021-03-17 | $29.78 | $77.81 | 12,100 | — | — |
| 2021-03-16 | $29.70 | $77.60 | 17,600 | — | — |
| 2021-03-15 | $32.23 | $84.21 | 15,600 | — | — |
| 2021-03-12 | $33.49 | $87.50 | 9,600 | — | — |
| 2021-03-11 | $32.97 | $86.14 | 16,700 | — | — |
| 2021-03-10 | $33.14 | $86.59 | 17,500 | — | — |
| 2021-03-09 | $31.42 | $82.09 | 18,900 | — | — |
| 2021-03-08 | $31.94 | $83.45 | 21,000 | — | — |
| 2021-03-05 | $31.26 | $81.68 | 27,500 | — | — |
| 2021-03-04 | $29.41 | $76.84 | 28,100 | — | — |
| 2021-03-03 | $28.32 | $73.99 | 11,400 | — | — |
| 2021-03-02 | $27.52 | $71.90 | 24,200 | — | — |
| 2021-03-01 | $27.87 | $72.82 | 12,700 | — | — |
| 2021-02-26 | $27.61 | $72.14 | 19,000 | — | — |
| 2021-02-25 | $27.74 | $71.83 | 29,900 | — | — |
| 2021-02-24 | $28.50 | $73.79 | 15,600 | — | — |
| 2021-02-23 | $28.23 | $73.09 | 16,900 | — | — |
| 2021-02-22 | $27.25 | $70.56 | 23,200 | — | — |
| 2021-02-19 | $26.87 | $69.57 | 12,200 | — | — |
| 2021-02-18 | $26.62 | $68.93 | 8,300 | — | — |
| 2021-02-17 | $27.29 | $70.66 | 45,100 | — | — |
| 2021-02-16 | $27.00 | $69.91 | 79,600 | — | — |
| 2021-02-12 | $26.56 | $68.77 | 31,700 | — | — |
| 2021-02-11 | $26.42 | $68.41 | 9,400 | — | — |
| 2021-02-10 | $26.63 | $68.95 | 54,300 | — | — |
| 2021-02-09 | $27.39 | $70.92 | 14,700 | — | — |
| 2021-02-08 | $27.86 | $72.14 | 26,400 | — | — |
| 2021-02-05 | $27.10 | $70.17 | 5,000 | — | — |
| 2021-02-04 | $26.75 | $69.26 | 14,300 | — | — |
| 2021-02-03 | $26.40 | $68.36 | 15,500 | — | — |
| 2021-02-02 | $25.91 | $67.09 | 17,600 | — | — |
| 2021-02-01 | $25.07 | $64.91 | 16,700 | — | — |
| 2021-01-29 | $25.05 | $64.86 | 17,300 | — | — |
| 2021-01-28 | $25.53 | $66.10 | 23,100 | — | — |
| 2021-01-27 | $24.75 | $64.08 | 30,200 | — | — |
| 2021-01-26 | $25.40 | $65.77 | 32,300 | — | — |
| 2021-01-25 | $26.36 | $68.25 | 14,300 | — | — |
| 2021-01-22 | $27.17 | $70.35 | 22,900 | — | — |
| 2021-01-21 | $26.60 | $68.87 | 18,900 | — | — |
| 2021-01-20 | $27.07 | $70.09 | 14,300 | — | — |
| 2021-01-19 | $27.20 | $70.43 | 29,000 | — | — |
| 2021-01-15 | $26.10 | $67.58 | 6,300 | — | — |
| 2021-01-14 | $26.68 | $69.08 | 7,300 | — | — |
| 2021-01-13 | $26.13 | $67.66 | 5,700 | — | — |
| 2021-01-12 | $27.25 | $70.56 | 9,300 | — | — |
| 2021-01-11 | $26.25 | $67.97 | 8,900 | — | — |
| 2021-01-08 | $25.91 | $67.09 | 10,100 | — | — |
| 2021-01-07 | $26.70 | $69.13 | 16,900 | — | — |
| 2021-01-06 | $26.10 | $67.58 | 44,200 | — | — |
| 2021-01-05 | $24.69 | $63.93 | 12,200 | — | — |
| 2021-01-04 | $24.40 | $63.18 | 17,400 | — | — |