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
- 2003-03-20 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 | $29.28 | $47.98 | 19,600 | — | — |
| 2021-12-30 | $29.11 | $47.70 | 17,200 | — | — |
| 2021-12-29 | $29.65 | $48.58 | 17,900 | — | — |
| 2021-12-28 | $29.50 | $48.34 | 14,900 | — | — |
| 2021-12-27 | $29.49 | $48.32 | 10,100 | — | — |
| 2021-12-23 | $29.52 | $48.37 | 38,300 | — | — |
| 2021-12-22 | $28.85 | $47.27 | 19,500 | — | — |
| 2021-12-21 | $28.81 | $46.95 | 25,100 | — | — |
| 2021-12-20 | $29.00 | $47.26 | 59,100 | — | — |
| 2021-12-17 | $27.97 | $45.58 | 157,500 | — | — |
| 2021-12-16 | $28.00 | $45.63 | 192,100 | — | — |
| 2021-12-15 | $27.81 | $45.32 | 100,200 | — | — |
| 2021-12-14 | $27.97 | $45.58 | 96,200 | — | — |
| 2021-12-13 | $29.03 | $47.30 | 44,200 | — | — |
| 2021-12-10 | $29.77 | $48.51 | 31,900 | — | — |
| 2021-12-09 | $30.00 | $48.89 | 39,600 | — | — |
| 2021-12-08 | $31.45 | $51.25 | 7,900 | — | — |
| 2021-12-07 | $31.43 | $51.22 | 22,500 | — | — |
| 2021-12-06 | $31.36 | $51.10 | 22,700 | — | — |
| 2021-12-03 | $30.69 | $50.01 | 12,500 | — | — |
| 2021-12-02 | $31.75 | $51.74 | 17,600 | — | — |
| 2021-12-01 | $31.22 | $50.87 | 31,700 | — | — |
| 2021-11-30 | $30.10 | $49.05 | 69,100 | — | — |
| 2021-11-29 | $30.76 | $50.12 | 30,700 | — | — |
| 2021-11-26 | $30.80 | $50.19 | 23,700 | — | — |
| 2021-11-24 | $32.90 | $53.61 | 17,800 | — | — |
| 2021-11-23 | $32.51 | $52.98 | 25,000 | — | — |
| 2021-11-22 | $32.63 | $53.17 | 29,500 | — | — |
| 2021-11-19 | $32.49 | $52.94 | 33,400 | — | — |
| 2021-11-18 | $31.98 | $52.11 | 42,600 | — | — |
| 2021-11-17 | $33.25 | $54.18 | 17,400 | — | — |
| 2021-11-16 | $34.71 | $56.56 | 24,200 | — | — |
| 2021-11-15 | $35.01 | $57.05 | 27,300 | — | — |
| 2021-11-12 | $34.73 | $56.59 | 8,300 | — | — |
| 2021-11-11 | $35.70 | $58.17 | 8,900 | — | — |
| 2021-11-10 | $35.75 | $58.25 | 18,300 | — | — |
| 2021-11-09 | $35.79 | $58.32 | 10,400 | — | — |
| 2021-11-08 | $36.43 | $59.36 | 61,000 | — | — |
| 2021-11-05 | $36.90 | $60.13 | 45,500 | — | — |
| 2021-11-04 | $34.21 | $55.75 | 24,500 | — | — |
| 2021-11-03 | $34.30 | $55.89 | 20,500 | — | — |
| 2021-11-02 | $33.73 | $54.96 | 15,200 | — | — |
| 2021-11-01 | $32.56 | $53.06 | 16,200 | — | — |
| 2021-10-29 | $31.40 | $51.17 | 13,400 | — | — |
| 2021-10-28 | $32.54 | $53.02 | 4,300 | — | — |
| 2021-10-27 | $31.25 | $50.92 | 14,800 | — | — |
| 2021-10-26 | $31.49 | $51.31 | 19,600 | — | — |
| 2021-10-25 | $31.45 | $51.25 | 10,200 | — | — |
| 2021-10-22 | $30.43 | $49.59 | 8,700 | — | — |
| 2021-10-21 | $30.15 | $49.13 | 8,000 | — | — |
| 2021-10-20 | $30.00 | $48.89 | 12,300 | — | — |
| 2021-10-19 | $29.89 | $48.71 | 19,800 | — | — |
| 2021-10-18 | $31.84 | $51.88 | 7,400 | — | — |
| 2021-10-15 | $31.32 | $51.04 | 31,600 | — | — |
| 2021-10-14 | $31.58 | $51.46 | 12,500 | — | — |
| 2021-10-13 | $31.40 | $51.17 | 7,100 | — | — |
| 2021-10-12 | $30.90 | $50.35 | 7,100 | — | — |
| 2021-10-11 | $30.18 | $49.18 | 6,500 | — | — |
| 2021-10-08 | $30.70 | $50.03 | 3,400 | — | — |
| 2021-10-07 | $31.17 | $50.79 | 11,700 | — | — |
| 2021-10-06 | $30.66 | $49.96 | 8,200 | — | — |
| 2021-10-05 | $30.75 | $50.11 | 13,900 | — | — |
| 2021-10-04 | $29.58 | $48.20 | 12,800 | — | — |
| 2021-10-01 | $30.10 | $49.05 | 21,000 | — | — |
| 2021-09-30 | $29.88 | $48.69 | 13,200 | — | — |
| 2021-09-29 | $30.27 | $49.33 | 10,900 | — | — |
| 2021-09-28 | $29.48 | $48.04 | 14,100 | — | — |
| 2021-09-27 | $30.25 | $49.29 | 17,600 | — | — |
| 2021-09-24 | $29.60 | $48.23 | 12,100 | — | — |
| 2021-09-23 | $28.90 | $47.09 | 24,800 | — | — |
| 2021-09-22 | $27.85 | $45.38 | 15,300 | — | — |
| 2021-09-21 | $27.73 | $45.19 | 5,900 | — | — |
| 2021-09-20 | $27.83 | $45.35 | 25,300 | — | — |
| 2021-09-17 | $29.10 | $47.42 | 85,100 | — | — |
| 2021-09-16 | $27.84 | $45.37 | 21,300 | — | — |
| 2021-09-15 | $27.59 | $44.70 | 16,800 | — | — |
| 2021-09-14 | $26.66 | $43.19 | 14,600 | — | — |
| 2021-09-13 | $27.85 | $45.12 | 16,400 | — | — |
| 2021-09-10 | $27.86 | $45.13 | 13,600 | — | — |
| 2021-09-09 | $28.29 | $45.83 | 19,000 | — | — |
| 2021-09-08 | $28.59 | $46.32 | 18,100 | — | — |
| 2021-09-07 | $28.34 | $45.91 | 17,900 | — | — |
| 2021-09-03 | $28.60 | $46.33 | 15,100 | — | — |
| 2021-09-02 | $28.99 | $46.97 | 10,600 | — | — |
| 2021-09-01 | $29.18 | $47.27 | 9,000 | — | — |
| 2021-08-31 | $29.86 | $48.37 | 10,100 | — | — |
| 2021-08-30 | $29.72 | $48.15 | 17,900 | — | — |
| 2021-08-27 | $30.25 | $49.01 | 24,200 | — | — |
| 2021-08-26 | $28.75 | $46.58 | 27,800 | — | — |
| 2021-08-25 | $28.47 | $46.12 | 8,300 | — | — |
| 2021-08-24 | $28.65 | $46.41 | 12,100 | — | — |
| 2021-08-23 | $28.73 | $46.54 | 27,800 | — | — |
| 2021-08-20 | $27.03 | $43.79 | 96,700 | — | — |
| 2021-08-19 | $27.48 | $44.52 | 28,200 | — | — |
| 2021-08-18 | $27.20 | $44.07 | 15,100 | — | — |
| 2021-08-17 | $28.20 | $45.69 | 22,900 | — | — |
| 2021-08-16 | $28.85 | $46.74 | 17,200 | — | — |
| 2021-08-13 | $29.40 | $47.63 | 4,500 | — | — |
| 2021-08-12 | $29.76 | $48.21 | 12,700 | — | — |
| 2021-08-11 | $30.00 | $48.60 | 9,600 | — | — |
| 2021-08-10 | $30.04 | $48.67 | 27,800 | — | — |
| 2021-08-09 | $28.83 | $46.71 | 6,200 | — | — |
| 2021-08-06 | $29.18 | $47.27 | 14,200 | — | — |
| 2021-08-05 | $28.80 | $46.66 | 20,200 | — | — |
| 2021-08-04 | $28.26 | $45.78 | 22,900 | — | — |
| 2021-08-03 | $28.21 | $45.70 | 10,600 | — | — |
| 2021-08-02 | $27.80 | $45.04 | 6,900 | — | — |
| 2021-07-30 | $27.95 | $45.28 | 9,100 | — | — |
| 2021-07-29 | $28.32 | $45.88 | 8,300 | — | — |
| 2021-07-28 | $28.43 | $46.06 | 18,300 | — | — |
| 2021-07-27 | $28.10 | $45.52 | 10,700 | — | — |
| 2021-07-26 | $29.21 | $47.32 | 10,200 | — | — |
| 2021-07-23 | $28.98 | $46.95 | 9,800 | — | — |
| 2021-07-22 | $28.92 | $46.85 | 8,000 | — | — |
| 2021-07-21 | $29.72 | $48.15 | 8,900 | — | — |
| 2021-07-20 | $28.88 | $46.79 | 42,600 | — | — |
| 2021-07-19 | $28.06 | $45.46 | 13,900 | — | — |
| 2021-07-16 | $29.10 | $47.14 | 13,200 | — | — |
| 2021-07-15 | $28.90 | $46.82 | 5,700 | — | — |
| 2021-07-14 | $28.78 | $46.63 | 11,000 | — | — |
| 2021-07-13 | $29.35 | $47.55 | 15,100 | — | — |
| 2021-07-12 | $29.59 | $47.94 | 8,900 | — | — |
| 2021-07-09 | $29.06 | $47.08 | 9,100 | — | — |
| 2021-07-08 | $28.38 | $45.98 | 9,900 | — | — |
| 2021-07-07 | $28.25 | $45.77 | 23,300 | — | — |
| 2021-07-06 | $28.44 | $46.07 | 14,800 | — | — |
| 2021-07-02 | $29.58 | $47.92 | 7,100 | — | — |
| 2021-07-01 | $29.79 | $48.26 | 34,400 | — | — |
| 2021-06-30 | $29.01 | $47.00 | 42,100 | — | — |
| 2021-06-29 | $30.41 | $49.27 | 36,100 | — | — |
| 2021-06-28 | $31.18 | $50.51 | 11,100 | — | — |
| 2021-06-25 | $32.60 | $52.81 | 81,600 | — | — |
| 2021-06-24 | $32.35 | $52.41 | 24,300 | — | — |
| 2021-06-23 | $32.18 | $52.13 | 19,400 | — | — |
| 2021-06-22 | $32.50 | $52.65 | 25,100 | — | — |
| 2021-06-21 | $33.13 | $53.67 | 37,200 | — | — |
| 2021-06-18 | $33.30 | $53.95 | 141,900 | — | — |
| 2021-06-17 | $31.60 | $51.19 | 37,800 | — | — |
| 2021-06-16 | $32.80 | $52.88 | 24,800 | — | — |
| 2021-06-15 | $33.30 | $53.68 | 22,600 | — | — |
| 2021-06-14 | $32.52 | $52.43 | 11,900 | — | — |
| 2021-06-11 | $32.75 | $52.80 | 20,800 | — | — |
| 2021-06-10 | $32.20 | $51.91 | 18,900 | — | — |
| 2021-06-09 | $32.19 | $51.90 | 27,200 | — | — |
| 2021-06-08 | $32.77 | $52.83 | 13,500 | — | — |
| 2021-06-07 | $33.36 | $53.78 | 15,300 | — | — |
| 2021-06-04 | $33.10 | $53.36 | 16,100 | — | — |
| 2021-06-03 | $33.00 | $53.20 | 14,000 | — | — |
| 2021-06-02 | $33.10 | $53.36 | 11,400 | — | — |
| 2021-06-01 | $33.72 | $54.36 | 30,100 | — | — |
| 2021-05-28 | $32.95 | $53.12 | 9,000 | — | — |
| 2021-05-27 | $32.90 | $53.04 | 55,400 | — | — |
| 2021-05-26 | $32.99 | $53.18 | 35,800 | — | — |
| 2021-05-25 | $31.50 | $50.78 | 22,300 | — | — |
| 2021-05-24 | $32.18 | $51.88 | 18,300 | — | — |
| 2021-05-21 | $32.02 | $51.62 | 16,300 | — | — |
| 2021-05-20 | $32.64 | $52.62 | 28,100 | — | — |
| 2021-05-19 | $31.22 | $50.33 | 36,200 | — | — |
| 2021-05-18 | $31.30 | $50.46 | 28,000 | — | — |
| 2021-05-17 | $32.13 | $51.80 | 10,900 | — | — |
| 2021-05-14 | $32.08 | $51.72 | 25,600 | — | — |
| 2021-05-13 | $31.57 | $50.90 | 40,500 | — | — |
| 2021-05-12 | $30.71 | $49.51 | 81,300 | — | — |
| 2021-05-11 | $28.82 | $46.46 | 12,500 | — | — |
| 2021-05-10 | $28.52 | $45.98 | 15,500 | — | — |
| 2021-05-07 | $29.54 | $47.62 | 8,000 | — | — |
| 2021-05-06 | $29.24 | $47.14 | 8,900 | — | — |
| 2021-05-05 | $28.91 | $46.61 | 13,000 | — | — |
| 2021-05-04 | $29.06 | $46.85 | 13,600 | — | — |
| 2021-05-03 | $29.68 | $47.85 | 28,800 | — | — |
| 2021-04-30 | $28.75 | $46.35 | 27,000 | — | — |
| 2021-04-29 | $29.23 | $47.12 | 21,400 | — | — |
| 2021-04-28 | $29.24 | $47.14 | 18,200 | — | — |
| 2021-04-27 | $29.69 | $47.86 | 18,400 | — | — |
| 2021-04-26 | $30.47 | $49.12 | 10,900 | — | — |
| 2021-04-23 | $30.65 | $49.41 | 15,500 | — | — |
| 2021-04-22 | $29.97 | $48.32 | 20,100 | — | — |
| 2021-04-21 | $30.12 | $48.56 | 8,900 | — | — |
| 2021-04-20 | $29.50 | $47.56 | 22,700 | — | — |
| 2021-04-19 | $30.72 | $49.53 | 14,500 | — | — |
| 2021-04-16 | $30.87 | $49.77 | 12,300 | — | — |
| 2021-04-15 | $30.57 | $49.28 | 8,100 | — | — |
| 2021-04-14 | $30.58 | $49.30 | 8,800 | — | — |
| 2021-04-13 | $30.02 | $48.40 | 15,300 | — | — |
| 2021-04-12 | $30.83 | $49.70 | 5,400 | — | — |
| 2021-04-09 | $31.31 | $50.48 | 18,700 | — | — |
| 2021-04-08 | $30.74 | $49.56 | 9,200 | — | — |
| 2021-04-07 | $30.02 | $48.40 | 15,700 | — | — |
| 2021-04-06 | $31.14 | $50.20 | 15,100 | — | — |
| 2021-04-05 | $31.00 | $49.98 | 26,600 | — | — |
| 2021-04-01 | $30.90 | $49.82 | 15,200 | — | — |
| 2021-03-31 | $29.78 | $48.01 | 55,200 | — | — |
| 2021-03-30 | $31.20 | $50.30 | 14,500 | — | — |
| 2021-03-29 | $30.64 | $49.40 | 35,300 | — | — |
| 2021-03-26 | $31.50 | $50.78 | 20,400 | — | — |
| 2021-03-25 | $31.41 | $50.64 | 18,600 | — | — |
| 2021-03-24 | $30.86 | $49.75 | 49,000 | — | — |
| 2021-03-23 | $30.91 | $49.83 | 79,000 | — | — |
| 2021-03-22 | $31.95 | $51.51 | 77,200 | — | — |
| 2021-03-19 | $34.25 | $55.22 | 363,700 | — | — |
| 2021-03-18 | $33.15 | $53.44 | 74,700 | — | — |
| 2021-03-17 | $32.70 | $52.48 | 71,800 | — | — |
| 2021-03-16 | $32.61 | $52.33 | 33,700 | — | — |
| 2021-03-15 | $32.22 | $51.71 | 33,100 | — | — |
| 2021-03-12 | $33.41 | $53.62 | 34,700 | — | — |
| 2021-03-11 | $33.12 | $53.15 | 41,300 | — | — |
| 2021-03-10 | $32.80 | $52.64 | 45,200 | — | — |
| 2021-03-09 | $31.98 | $51.32 | 34,500 | — | — |
| 2021-03-08 | $31.49 | $50.53 | 72,200 | — | — |
| 2021-03-05 | $30.31 | $48.64 | 32,200 | — | — |
| 2021-03-04 | $29.00 | $46.54 | 32,300 | — | — |
| 2021-03-03 | $29.06 | $46.63 | 33,700 | — | — |
| 2021-03-02 | $29.17 | $46.81 | 18,700 | — | — |
| 2021-03-01 | $29.29 | $47.00 | 23,200 | — | — |
| 2021-02-26 | $27.51 | $44.15 | 27,900 | — | — |
| 2021-02-25 | $28.03 | $44.98 | 20,500 | — | — |
| 2021-02-24 | $28.90 | $46.38 | 28,900 | — | — |
| 2021-02-23 | $28.91 | $46.39 | 19,800 | — | — |
| 2021-02-22 | $28.37 | $45.53 | 10,200 | — | — |
| 2021-02-19 | $28.22 | $45.29 | 15,000 | — | — |
| 2021-02-18 | $27.79 | $44.60 | 19,000 | — | — |
| 2021-02-17 | $28.05 | $45.01 | 21,000 | — | — |
| 2021-02-16 | $27.79 | $44.60 | 14,800 | — | — |
| 2021-02-12 | $27.27 | $43.76 | 24,300 | — | — |
| 2021-02-11 | $27.23 | $43.70 | 24,600 | — | — |
| 2021-02-10 | $27.00 | $43.33 | 16,200 | — | — |
| 2021-02-09 | $27.28 | $43.78 | 17,700 | — | — |
| 2021-02-08 | $27.83 | $44.66 | 20,400 | — | — |
| 2021-02-05 | $26.75 | $42.93 | 14,900 | — | — |
| 2021-02-04 | $26.75 | $42.93 | 22,900 | — | — |
| 2021-02-03 | $26.22 | $42.08 | 20,200 | — | — |
| 2021-02-02 | $26.60 | $42.69 | 18,900 | — | — |
| 2021-02-01 | $25.81 | $41.42 | 28,900 | — | — |
| 2021-01-29 | $24.06 | $38.61 | 32,500 | — | — |
| 2021-01-28 | $25.93 | $41.61 | 22,400 | — | — |
| 2021-01-27 | $25.46 | $40.86 | 41,200 | — | — |
| 2021-01-26 | $27.51 | $44.15 | 19,700 | — | — |
| 2021-01-25 | $27.91 | $44.79 | 19,800 | — | — |
| 2021-01-22 | $28.48 | $45.70 | 47,400 | — | — |
| 2021-01-21 | $27.69 | $44.44 | 22,600 | — | — |
| 2021-01-20 | $27.84 | $44.68 | 24,500 | — | — |
| 2021-01-19 | $28.67 | $46.01 | 21,800 | — | — |
| 2021-01-15 | $29.01 | $46.55 | 12,600 | — | — |
| 2021-01-14 | $29.83 | $47.87 | 16,600 | — | — |
| 2021-01-13 | $29.38 | $47.15 | 16,600 | — | — |
| 2021-01-12 | $30.53 | $48.99 | 32,600 | — | — |
| 2021-01-11 | $29.73 | $47.71 | 13,800 | — | — |
| 2021-01-08 | $29.46 | $47.28 | 24,900 | — | — |
| 2021-01-07 | $29.20 | $46.86 | 27,100 | — | — |
| 2021-01-06 | $28.65 | $45.98 | 48,400 | — | — |
| 2021-01-05 | $27.14 | $43.55 | 25,300 | — | — |
| 2021-01-04 | $26.54 | $42.59 | 33,200 | — | — |