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
- 2009-12-29 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 | $39.73 | $39.73 | 400 | — | — |
| 2021-12-30 | $39.80 | $39.80 | 300 | — | — |
| 2021-12-29 | $40.10 | $40.10 | 900 | — | — |
| 2021-12-28 | $39.44 | $39.44 | 0 | — | — |
| 2021-12-27 | $39.44 | $39.44 | 0 | — | — |
| 2021-12-23 | $39.44 | $39.44 | 200 | — | — |
| 2021-12-22 | $38.91 | $38.91 | 100 | — | — |
| 2021-12-21 | $38.00 | $38.00 | 1,300 | — | — |
| 2021-12-20 | $36.48 | $36.48 | 2,000 | — | — |
| 2021-12-17 | $37.34 | $37.34 | 1,000 | — | — |
| 2021-12-16 | $37.61 | $37.61 | 1,300 | — | — |
| 2021-12-15 | $38.28 | $38.28 | 0 | — | — |
| 2021-12-14 | $38.28 | $38.28 | 600 | — | — |
| 2021-12-13 | $38.63 | $38.63 | 300 | — | — |
| 2021-12-10 | $38.04 | $38.04 | 1,700 | — | — |
| 2021-12-09 | $38.91 | $38.91 | 300 | — | — |
| 2021-12-08 | $39.16 | $39.16 | 700 | — | — |
| 2021-12-07 | $39.22 | $39.22 | 1,900 | — | — |
| 2021-12-06 | $37.84 | $37.84 | 1,300 | — | — |
| 2021-12-03 | $37.11 | $37.11 | 1,500 | — | — |
| 2021-12-02 | $37.13 | $37.13 | 700 | — | — |
| 2021-12-01 | $36.75 | $36.75 | 700 | — | — |
| 2021-11-30 | $37.19 | $37.19 | 3,500 | — | — |
| 2021-11-29 | $38.27 | $38.27 | 1,200 | — | — |
| 2021-11-26 | $38.37 | $38.37 | 2,200 | — | — |
| 2021-11-24 | $38.93 | $38.93 | 700 | — | — |
| 2021-11-23 | $39.01 | $39.01 | 100 | — | — |
| 2021-11-22 | $39.01 | $39.01 | 400 | — | — |
| 2021-11-19 | $38.83 | $38.83 | 800 | — | — |
| 2021-11-18 | $39.14 | $39.14 | 0 | — | — |
| 2021-11-17 | $39.14 | $39.14 | 1,000 | — | — |
| 2021-11-16 | $38.63 | $38.63 | 800 | — | — |
| 2021-11-15 | $39.35 | $39.35 | 400 | — | — |
| 2021-11-12 | $39.85 | $39.85 | 400 | — | — |
| 2021-11-11 | $39.63 | $39.63 | 500 | — | — |
| 2021-11-10 | $40.20 | $40.20 | 1,100 | — | — |
| 2021-11-09 | $41.37 | $41.37 | 400 | — | — |
| 2021-11-08 | $41.11 | $41.11 | 5,200 | — | — |
| 2021-11-05 | $38.55 | $38.55 | 900 | — | — |
| 2021-11-04 | $38.41 | $38.41 | 3,000 | — | — |
| 2021-11-03 | $38.79 | $38.79 | 9,600 | — | — |
| 2021-11-02 | $36.18 | $36.18 | 34,000 | — | — |
| 2021-11-01 | $34.69 | $34.69 | 500 | — | — |
| 2021-10-29 | $34.04 | $34.04 | 1,400 | — | — |
| 2021-10-28 | $33.83 | $33.83 | 1,600 | — | — |
| 2021-10-27 | $33.06 | $33.06 | 1,500 | — | — |
| 2021-10-26 | $33.38 | $33.38 | 800 | — | — |
| 2021-10-25 | $33.53 | $33.53 | 200 | — | — |
| 2021-10-22 | $33.48 | $33.48 | 900 | — | — |
| 2021-10-21 | $34.63 | $34.63 | 5,300 | — | — |
| 2021-10-20 | $34.92 | $34.92 | 1,500 | — | — |
| 2021-10-19 | $35.45 | $35.45 | 1,200 | — | — |
| 2021-10-18 | $34.37 | $34.37 | 0 | — | — |
| 2021-10-15 | $34.37 | $34.37 | 400 | — | — |
| 2021-10-14 | $34.35 | $34.35 | 200 | — | — |
| 2021-10-13 | $33.42 | $33.42 | 300 | — | — |
| 2021-10-12 | $33.33 | $33.33 | 6,300 | — | — |
| 2021-10-11 | $33.75 | $33.75 | 0 | — | — |
| 2021-10-08 | $33.75 | $33.75 | 700 | — | — |
| 2021-10-07 | $32.85 | $32.85 | 100 | — | — |
| 2021-10-06 | $32.64 | $32.64 | 6,700 | — | — |
| 2021-10-05 | $31.76 | $31.76 | 1,700 | — | — |
| 2021-10-04 | $31.32 | $31.32 | 1,200 | — | — |
| 2021-10-01 | $32.24 | $32.24 | 1,000 | — | — |
| 2021-09-30 | $31.71 | $31.71 | 2,300 | — | — |
| 2021-09-29 | $31.76 | $31.76 | 900 | — | — |
| 2021-09-28 | $32.53 | $32.53 | 600 | — | — |
| 2021-09-27 | $33.16 | $33.16 | 4,300 | — | — |
| 2021-09-24 | $33.52 | $33.52 | 900 | — | — |
| 2021-09-23 | $34.54 | $34.54 | 800 | — | — |
| 2021-09-22 | $34.51 | $34.51 | 4,000 | — | — |
| 2021-09-21 | $34.35 | $34.35 | 1,000 | — | — |
| 2021-09-20 | $34.61 | $34.61 | 400 | — | — |
| 2021-09-17 | $34.89 | $34.89 | 75,700 | — | — |
| 2021-09-16 | $36.31 | $36.31 | 300 | — | — |
| 2021-09-15 | $35.78 | $35.78 | 2,100 | — | — |
| 2021-09-14 | $35.11 | $35.11 | 800 | — | — |
| 2021-09-13 | $35.02 | $35.02 | 5,500 | — | — |
| 2021-09-10 | $36.50 | $36.50 | 200 | — | — |
| 2021-09-09 | $36.13 | $36.13 | 900 | — | — |
| 2021-09-08 | $35.94 | $35.94 | 1,000 | — | — |
| 2021-09-07 | $37.23 | $37.23 | 600 | — | — |
| 2021-09-03 | $37.58 | $37.58 | 800 | — | — |
| 2021-09-02 | $37.01 | $37.01 | 1,600 | — | — |
| 2021-09-01 | $36.72 | $36.72 | 3,800 | — | — |
| 2021-08-31 | $36.21 | $36.21 | 1,800 | — | — |
| 2021-08-30 | $35.94 | $35.94 | 2,600 | — | — |
| 2021-08-27 | $35.68 | $35.68 | 500 | — | — |
| 2021-08-26 | $35.42 | $35.42 | 0 | — | — |
| 2021-08-25 | $35.42 | $35.42 | 300 | — | — |
| 2021-08-24 | $35.67 | $35.67 | 0 | — | — |
| 2021-08-23 | $35.67 | $35.67 | 2,100 | — | — |
| 2021-08-20 | $34.45 | $34.45 | 1,500 | — | — |
| 2021-08-19 | $34.47 | $34.47 | 600 | — | — |
| 2021-08-18 | $35.42 | $35.42 | 1,000 | — | — |
| 2021-08-17 | $34.79 | $34.79 | 1,000 | — | — |
| 2021-08-16 | $35.06 | $35.06 | 900 | — | — |
| 2021-08-13 | $34.84 | $34.84 | 400 | — | — |
| 2021-08-12 | $35.21 | $35.21 | 2,400 | — | — |
| 2021-08-11 | $33.83 | $33.83 | 6,500 | — | — |
| 2021-08-10 | $30.14 | $30.14 | 0 | — | — |
| 2021-08-09 | $30.14 | $30.14 | 100 | — | — |
| 2021-08-06 | $30.04 | $30.04 | 400 | — | — |
| 2021-08-05 | $29.59 | $29.59 | 0 | — | — |
| 2021-08-04 | $29.59 | $29.59 | 1,900 | — | — |
| 2021-08-03 | $29.85 | $29.85 | 500 | — | — |
| 2021-08-02 | $30.03 | $30.03 | 0 | — | — |
| 2021-07-30 | $30.03 | $30.03 | 300 | — | — |
| 2021-07-29 | $29.37 | $29.37 | 0 | — | — |
| 2021-07-28 | $29.37 | $29.37 | 100 | — | — |
| 2021-07-27 | $29.30 | $29.30 | 100 | — | — |
| 2021-07-26 | $29.37 | $29.37 | 200 | — | — |
| 2021-07-23 | $29.27 | $29.27 | 0 | — | — |
| 2021-07-22 | $29.27 | $29.27 | 0 | — | — |
| 2021-07-21 | $29.27 | $29.27 | 500 | — | — |
| 2021-07-20 | $27.65 | $27.65 | 0 | — | — |
| 2021-07-19 | $27.65 | $27.65 | 1,400 | — | — |
| 2021-07-16 | $28.85 | $28.85 | 16,100 | — | — |
| 2021-07-15 | $28.59 | $28.59 | 300 | — | — |
| 2021-07-14 | $29.22 | $29.22 | 100 | — | — |
| 2021-07-13 | $29.18 | $29.18 | 1,100 | — | — |
| 2021-07-12 | $29.75 | $29.75 | 100 | — | — |
| 2021-07-09 | $29.69 | $29.69 | 1,300 | — | — |
| 2021-07-08 | $28.47 | $28.47 | 800 | — | — |
| 2021-07-07 | $28.53 | $28.53 | 600 | — | — |
| 2021-07-06 | $28.53 | $28.53 | 1,500 | — | — |
| 2021-07-02 | $28.63 | $28.63 | 1,000 | — | — |
| 2021-07-01 | $28.55 | $28.55 | 0 | — | — |
| 2021-06-30 | $28.55 | $28.55 | 4,500 | — | — |
| 2021-06-29 | $28.49 | $28.49 | 0 | — | — |
| 2021-06-28 | $28.49 | $28.49 | 1,400 | — | — |
| 2021-06-25 | $28.28 | $28.28 | 0 | — | — |
| 2021-06-24 | $28.28 | $28.28 | 700 | — | — |
| 2021-06-23 | $27.85 | $27.85 | 200 | — | — |
| 2021-06-22 | $28.24 | $28.24 | 10,200 | — | — |
| 2021-06-21 | $28.05 | $28.05 | 3,100 | — | — |
| 2021-06-18 | $27.04 | $27.04 | 2,700 | — | — |
| 2021-06-17 | $27.14 | $27.14 | 1,400 | — | — |
| 2021-06-16 | $27.52 | $27.52 | 400 | — | — |
| 2021-06-15 | $27.83 | $27.83 | 1,600 | — | — |
| 2021-06-14 | $27.96 | $27.96 | 2,700 | — | — |
| 2021-06-11 | $28.02 | $28.02 | 0 | — | — |
| 2021-06-10 | $28.02 | $28.02 | 4,700 | — | — |
| 2021-06-09 | $27.50 | $27.50 | 1,600 | — | — |
| 2021-06-08 | $26.74 | $26.74 | 1,100 | — | — |
| 2021-06-07 | $25.85 | $25.85 | 600 | — | — |
| 2021-06-04 | $25.45 | $25.45 | 4,800 | — | — |
| 2021-06-03 | $25.28 | $25.28 | 3,200 | — | — |
| 2021-06-02 | $24.87 | $24.87 | 1,000 | — | — |
| 2021-06-01 | $24.98 | $24.98 | 1,000 | — | — |
| 2021-05-28 | $24.55 | $24.55 | 400 | — | — |
| 2021-05-27 | $24.53 | $24.53 | 4,000 | — | — |
| 2021-05-26 | $24.42 | $24.42 | 1,300 | — | — |
| 2021-05-25 | $24.91 | $24.91 | 700 | — | — |
| 2021-05-24 | $25.54 | $25.54 | 0 | — | — |
| 2021-05-21 | $25.54 | $25.54 | 1,700 | — | — |
| 2021-05-20 | $25.30 | $25.30 | 3,700 | — | — |
| 2021-05-19 | $23.97 | $23.97 | 400 | — | — |
| 2021-05-18 | $24.54 | $24.54 | 800 | — | — |
| 2021-05-17 | $23.66 | $23.66 | 4,200 | — | — |
| 2021-05-14 | $23.55 | $23.55 | 100 | — | — |
| 2021-05-13 | $23.33 | $23.33 | 100 | — | — |
| 2021-05-12 | $22.88 | $22.88 | 1,100 | — | — |
| 2021-05-11 | $23.80 | $23.80 | 200 | — | — |
| 2021-05-10 | $23.76 | $23.76 | 200 | — | — |
| 2021-05-07 | $23.69 | $23.69 | 0 | — | — |
| 2021-05-06 | $23.69 | $23.69 | 500 | — | — |
| 2021-05-05 | $23.26 | $23.26 | 0 | — | — |
| 2021-05-04 | $23.26 | $23.26 | 1,400 | — | — |
| 2021-05-03 | $24.27 | $24.27 | 800 | — | — |
| 2021-04-30 | $23.92 | $23.92 | 3,200 | — | — |
| 2021-04-29 | $24.28 | $24.28 | 800 | — | — |
| 2021-04-28 | $24.10 | $24.10 | 400 | — | — |
| 2021-04-27 | $23.86 | $23.86 | 1,400 | — | — |
| 2021-04-26 | $23.57 | $23.57 | 400 | — | — |
| 2021-04-23 | $23.89 | $23.89 | 2,200 | — | — |
| 2021-04-22 | $23.52 | $23.52 | 300 | — | — |
| 2021-04-21 | $24.00 | $24.00 | 2,000 | — | — |
| 2021-04-20 | $22.95 | $22.95 | 300 | — | — |
| 2021-04-19 | $23.08 | $23.08 | 4,400 | — | — |
| 2021-04-16 | $23.13 | $23.13 | 1,300 | — | — |
| 2021-04-15 | $22.73 | $22.73 | 800 | — | — |
| 2021-04-14 | $21.66 | $21.66 | 3,800 | — | — |
| 2021-04-13 | $21.37 | $21.37 | 0 | — | — |
| 2021-04-12 | $21.37 | $21.37 | 1,700 | — | — |
| 2021-04-09 | $22.37 | $22.37 | 900 | — | — |
| 2021-04-08 | $21.78 | $21.78 | 100 | — | — |
| 2021-04-07 | $21.78 | $21.78 | 800 | — | — |
| 2021-04-06 | $21.93 | $21.93 | 400 | — | — |
| 2021-04-05 | $22.00 | $22.00 | 3,800 | — | — |
| 2021-04-01 | $21.88 | $21.88 | 500 | — | — |
| 2021-03-31 | $21.17 | $21.17 | 1,700 | — | — |
| 2021-03-30 | $20.78 | $20.78 | 700 | — | — |
| 2021-03-29 | $21.03 | $21.03 | 100 | — | — |
| 2021-03-26 | $21.30 | $21.30 | 0 | — | — |
| 2021-03-25 | $21.30 | $21.30 | 2,200 | — | — |
| 2021-03-24 | $21.20 | $21.20 | 1,000 | — | — |
| 2021-03-23 | $21.42 | $21.42 | 300 | — | — |
| 2021-03-22 | $21.92 | $21.92 | 100 | — | — |
| 2021-03-19 | $21.72 | $21.72 | 98,900 | — | — |
| 2021-03-18 | $21.61 | $21.61 | 800 | — | — |
| 2021-03-17 | $21.84 | $21.84 | 2,100 | — | — |
| 2021-03-16 | $21.99 | $21.99 | 1,400 | — | — |
| 2021-03-15 | $21.32 | $21.32 | 1,100 | — | — |
| 2021-03-12 | $22.35 | $22.35 | 1,000 | — | — |
| 2021-03-11 | $22.18 | $22.18 | 0 | — | — |
| 2021-03-10 | $22.18 | $22.18 | 3,500 | — | — |
| 2021-03-09 | $22.12 | $22.12 | 200 | — | — |
| 2021-03-08 | $21.76 | $21.76 | 1,900 | — | — |
| 2021-03-05 | $22.08 | $22.08 | 500 | — | — |
| 2021-03-04 | $21.70 | $21.70 | 1,200 | — | — |
| 2021-03-03 | $21.72 | $21.72 | 0 | — | — |
| 2021-03-02 | $21.72 | $21.72 | 600 | — | — |
| 2021-03-01 | $21.96 | $21.96 | 1,300 | — | — |
| 2021-02-26 | $22.58 | $22.58 | 0 | — | — |
| 2021-02-25 | $22.58 | $22.58 | 0 | — | — |
| 2021-02-24 | $22.58 | $22.58 | 12,500 | — | — |
| 2021-02-23 | $22.58 | $22.58 | 500 | — | — |
| 2021-02-22 | $23.27 | $23.27 | 0 | — | — |
| 2021-02-19 | $23.27 | $23.27 | 2,100 | — | — |
| 2021-02-18 | $22.46 | $22.46 | 100 | — | — |
| 2021-02-17 | $22.47 | $22.47 | 700 | — | — |
| 2021-02-16 | $22.37 | $22.37 | 300 | — | — |
| 2021-02-12 | $21.95 | $21.95 | 3,200 | — | — |
| 2021-02-11 | $22.17 | $22.17 | 1,700 | — | — |
| 2021-02-10 | $22.27 | $22.27 | 1,200 | — | — |
| 2021-02-09 | $20.70 | $20.70 | 900 | — | — |
| 2021-02-08 | $20.39 | $20.39 | 500 | — | — |
| 2021-02-05 | $20.36 | $20.36 | 1,300 | — | — |
| 2021-02-04 | $20.23 | $20.23 | 800 | — | — |
| 2021-02-03 | $20.34 | $20.34 | 10,100 | — | — |
| 2021-02-02 | $17.84 | $17.84 | 300 | — | — |
| 2021-02-01 | $17.47 | $17.47 | 2,500 | — | — |
| 2021-01-29 | $17.27 | $17.27 | 100 | — | — |
| 2021-01-28 | $17.23 | $17.23 | 500 | — | — |
| 2021-01-27 | $17.31 | $17.31 | 6,400 | — | — |
| 2021-01-26 | $17.93 | $17.93 | 2,500 | — | — |
| 2021-01-25 | $17.91 | $17.91 | 1,600 | — | — |
| 2021-01-22 | $18.14 | $18.14 | 3,100 | — | — |
| 2021-01-21 | $18.66 | $18.66 | 8,700 | — | — |
| 2021-01-20 | $18.93 | $18.93 | 1,000 | — | — |
| 2021-01-19 | $18.84 | $18.84 | 4,400 | — | — |
| 2021-01-15 | $18.98 | $18.98 | 0 | — | — |
| 2021-01-14 | $18.98 | $18.98 | 2,600 | — | — |
| 2021-01-13 | $18.90 | $18.90 | 3,000 | — | — |
| 2021-01-12 | $19.18 | $19.18 | 11,600 | — | — |
| 2021-01-11 | $19.38 | $19.38 | 3,100 | — | — |
| 2021-01-08 | $19.43 | $19.43 | 200 | — | — |
| 2021-01-07 | $19.54 | $19.54 | 3,900 | — | — |
| 2021-01-06 | $19.04 | $19.04 | 5,100 | — | — |
| 2021-01-05 | $17.93 | $17.93 | 2,700 | — | — |
| 2021-01-04 | $17.21 | $17.21 | 900 | — | — |