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
- 1999-05-28 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 | $34.74 | $36.71 | 65,200 | — | — |
| 2021-12-30 | $34.77 | $36.74 | 84,000 | — | — |
| 2021-12-29 | $34.81 | $36.79 | 116,600 | — | — |
| 2021-12-28 | $34.61 | $36.57 | 81,800 | — | — |
| 2021-12-27 | $34.85 | $36.83 | 165,500 | — | — |
| 2021-12-23 | $34.24 | $36.18 | 76,900 | — | — |
| 2021-12-22 | $34.27 | $36.21 | 152,200 | — | — |
| 2021-12-21 | $34.65 | $36.62 | 57,300 | — | — |
| 2021-12-20 | $33.90 | $35.82 | 87,000 | — | — |
| 2021-12-17 | $33.94 | $35.87 | 99,500 | — | — |
| 2021-12-16 | $33.83 | $35.75 | 263,800 | — | — |
| 2021-12-15 | $34.98 | $36.96 | 111,700 | — | — |
| 2021-12-14 | $34.44 | $36.39 | 76,700 | — | — |
| 2021-12-13 | $34.95 | $36.93 | 55,400 | — | — |
| 2021-12-10 | $35.91 | $37.95 | 39,100 | — | — |
| 2021-12-09 | $35.59 | $37.61 | 97,600 | — | — |
| 2021-12-08 | $35.67 | $37.69 | 53,500 | — | — |
| 2021-12-07 | $35.27 | $37.27 | 97,000 | — | — |
| 2021-12-06 | $34.37 | $36.32 | 72,900 | — | — |
| 2021-12-03 | $33.98 | $35.91 | 78,700 | — | — |
| 2021-12-02 | $34.44 | $36.39 | 71,600 | — | — |
| 2021-12-01 | $34.10 | $36.03 | 146,500 | — | — |
| 2021-11-30 | $34.66 | $36.63 | 89,700 | — | — |
| 2021-11-29 | $35.21 | $37.21 | 77,300 | — | — |
| 2021-11-26 | $34.95 | $36.93 | 76,300 | — | — |
| 2021-11-24 | $35.19 | $37.19 | 67,700 | — | — |
| 2021-11-23 | $35.42 | $37.43 | 65,300 | — | — |
| 2021-11-22 | $35.87 | $37.91 | 153,000 | — | — |
| 2021-11-19 | $35.67 | $37.69 | 65,400 | — | — |
| 2021-11-18 | $36.80 | $38.89 | 68,400 | — | — |
| 2021-11-17 | $37.00 | $39.10 | 135,800 | — | — |
| 2021-11-16 | $36.55 | $38.62 | 75,000 | — | — |
| 2021-11-15 | $36.42 | $38.49 | 36,500 | — | — |
| 2021-11-12 | $36.26 | $38.32 | 53,000 | — | — |
| 2021-11-11 | $36.47 | $38.54 | 73,500 | — | — |
| 2021-11-10 | $35.58 | $37.60 | 73,900 | — | — |
| 2021-11-09 | $35.30 | $37.30 | 100,300 | — | — |
| 2021-11-08 | $35.35 | $37.36 | 79,900 | — | — |
| 2021-11-05 | $35.89 | $37.93 | 58,200 | — | — |
| 2021-11-04 | $35.78 | $37.81 | 88,900 | — | — |
| 2021-11-03 | $36.24 | $38.30 | 108,200 | — | — |
| 2021-11-02 | $35.44 | $37.45 | 70,600 | — | — |
| 2021-11-01 | $35.33 | $37.33 | 84,100 | — | — |
| 2021-10-29 | $35.44 | $37.45 | 96,800 | — | — |
| 2021-10-28 | $34.63 | $36.60 | 110,900 | — | — |
| 2021-10-27 | $33.93 | $35.86 | 152,600 | — | — |
| 2021-10-26 | $34.13 | $36.07 | 450,700 | — | — |
| 2021-10-25 | $33.92 | $35.84 | 183,500 | — | — |
| 2021-10-22 | $33.93 | $35.86 | 148,200 | — | — |
| 2021-10-21 | $34.31 | $36.26 | 163,400 | — | — |
| 2021-10-20 | $36.00 | $38.04 | 90,900 | — | — |
| 2021-10-19 | $35.72 | $37.75 | 56,800 | — | — |
| 2021-10-18 | $35.50 | $37.51 | 100,400 | — | — |
| 2021-10-15 | $36.08 | $38.13 | 119,100 | — | — |
| 2021-10-14 | $35.70 | $37.73 | 121,100 | — | — |
| 2021-10-13 | $35.79 | $37.82 | 244,600 | — | — |
| 2021-10-12 | $33.47 | $35.37 | 118,700 | — | — |
| 2021-10-11 | $33.27 | $35.16 | 98,900 | — | — |
| 2021-10-08 | $32.70 | $34.56 | 51,600 | — | — |
| 2021-10-07 | $32.62 | $34.47 | 37,300 | — | — |
| 2021-10-06 | $32.22 | $34.05 | 34,300 | — | — |
| 2021-10-05 | $32.74 | $34.60 | 70,000 | — | — |
| 2021-10-04 | $32.45 | $34.29 | 67,500 | — | — |
| 2021-10-01 | $32.94 | $34.81 | 75,300 | — | — |
| 2021-09-30 | $32.54 | $34.39 | 80,200 | — | — |
| 2021-09-29 | $32.78 | $34.64 | 44,200 | — | — |
| 2021-09-28 | $32.75 | $34.61 | 134,300 | — | — |
| 2021-09-27 | $32.85 | $34.71 | 45,000 | — | — |
| 2021-09-24 | $33.42 | $35.32 | 84,700 | — | — |
| 2021-09-23 | $33.38 | $35.27 | 139,600 | — | — |
| 2021-09-22 | $32.02 | $33.84 | 57,200 | — | — |
| 2021-09-21 | $32.03 | $33.85 | 113,900 | — | — |
| 2021-09-20 | $31.43 | $33.21 | 63,500 | — | — |
| 2021-09-17 | $32.34 | $34.18 | 81,900 | — | — |
| 2021-09-16 | $32.75 | $34.61 | 54,900 | — | — |
| 2021-09-15 | $32.13 | $33.95 | 91,800 | — | — |
| 2021-09-14 | $31.80 | $33.60 | 89,400 | — | — |
| 2021-09-13 | $32.13 | $33.95 | 228,600 | — | — |
| 2021-09-10 | $31.72 | $33.52 | 85,900 | — | — |
| 2021-09-09 | $32.16 | $33.98 | 98,600 | — | — |
| 2021-09-08 | $32.79 | $34.65 | 111,200 | — | — |
| 2021-09-07 | $32.84 | $34.70 | 72,900 | — | — |
| 2021-09-03 | $33.12 | $35.00 | 77,500 | — | — |
| 2021-09-02 | $33.02 | $34.89 | 212,100 | — | — |
| 2021-09-01 | $32.46 | $34.30 | 149,800 | — | — |
| 2021-08-31 | $31.30 | $33.08 | 164,800 | — | — |
| 2021-08-30 | $32.25 | $34.08 | 107,400 | — | — |
| 2021-08-27 | $32.70 | $34.56 | 91,900 | — | — |
| 2021-08-26 | $32.18 | $34.01 | 71,200 | — | — |
| 2021-08-25 | $32.56 | $34.41 | 55,900 | — | — |
| 2021-08-24 | $32.49 | $34.33 | 66,100 | — | — |
| 2021-08-23 | $32.61 | $34.46 | 83,900 | — | — |
| 2021-08-20 | $32.66 | $34.51 | 64,100 | — | — |
| 2021-08-19 | $32.90 | $34.77 | 141,000 | — | — |
| 2021-08-18 | $32.42 | $34.26 | 71,100 | — | — |
| 2021-08-17 | $32.30 | $34.13 | 182,600 | — | — |
| 2021-08-16 | $32.54 | $34.39 | 113,900 | — | — |
| 2021-08-13 | $32.65 | $34.50 | 135,100 | — | — |
| 2021-08-12 | $32.90 | $34.77 | 148,500 | — | — |
| 2021-08-11 | $31.36 | $33.14 | 119,800 | — | — |
| 2021-08-10 | $31.08 | $32.66 | 119,200 | — | — |
| 2021-08-09 | $31.53 | $33.14 | 343,100 | — | — |
| 2021-08-06 | $32.11 | $33.75 | 77,100 | — | — |
| 2021-08-05 | $32.17 | $33.81 | 127,100 | — | — |
| 2021-08-04 | $31.75 | $33.37 | 134,800 | — | — |
| 2021-08-03 | $31.99 | $33.62 | 123,800 | — | — |
| 2021-08-02 | $32.12 | $33.76 | 98,400 | — | — |
| 2021-07-30 | $32.76 | $34.43 | 85,900 | — | — |
| 2021-07-29 | $32.93 | $34.61 | 117,900 | — | — |
| 2021-07-28 | $32.05 | $33.68 | 185,300 | — | — |
| 2021-07-27 | $31.40 | $33.00 | 319,500 | — | — |
| 2021-07-26 | $31.89 | $33.52 | 191,100 | — | — |
| 2021-07-23 | $32.29 | $33.94 | 120,100 | — | — |
| 2021-07-22 | $32.42 | $34.07 | 89,300 | — | — |
| 2021-07-21 | $32.53 | $34.19 | 88,900 | — | — |
| 2021-07-20 | $32.55 | $34.21 | 141,900 | — | — |
| 2021-07-19 | $32.06 | $33.69 | 141,600 | — | — |
| 2021-07-16 | $31.94 | $33.57 | 259,800 | — | — |
| 2021-07-15 | $32.02 | $33.65 | 165,300 | — | — |
| 2021-07-14 | $32.56 | $34.22 | 101,000 | — | — |
| 2021-07-13 | $33.04 | $34.72 | 99,600 | — | — |
| 2021-07-12 | $33.22 | $34.91 | 97,800 | — | — |
| 2021-07-09 | $33.10 | $34.79 | 67,900 | — | — |
| 2021-07-08 | $32.90 | $34.58 | 106,300 | — | — |
| 2021-07-07 | $33.22 | $34.91 | 118,500 | — | — |
| 2021-07-06 | $33.24 | $34.93 | 80,700 | — | — |
| 2021-07-02 | $33.25 | $34.94 | 81,200 | — | — |
| 2021-07-01 | $33.43 | $35.13 | 130,500 | — | — |
| 2021-06-30 | $33.09 | $34.78 | 372,000 | — | — |
| 2021-06-29 | $35.53 | $37.34 | 93,200 | — | — |
| 2021-06-28 | $35.19 | $36.98 | 124,300 | — | — |
| 2021-06-25 | $35.01 | $36.79 | 45,700 | — | — |
| 2021-06-24 | $34.96 | $36.74 | 50,500 | — | — |
| 2021-06-23 | $34.83 | $36.61 | 80,300 | — | — |
| 2021-06-22 | $34.78 | $36.55 | 146,200 | — | — |
| 2021-06-21 | $34.86 | $36.64 | 245,200 | — | — |
| 2021-06-18 | $33.68 | $35.40 | 118,100 | — | — |
| 2021-06-17 | $33.60 | $35.31 | 175,200 | — | — |
| 2021-06-16 | $33.54 | $35.25 | 133,400 | — | — |
| 2021-06-15 | $33.47 | $35.18 | 110,000 | — | — |
| 2021-06-14 | $33.68 | $35.40 | 172,500 | — | — |
| 2021-06-11 | $33.43 | $35.13 | 53,900 | — | — |
| 2021-06-10 | $33.84 | $35.56 | 93,600 | — | — |
| 2021-06-09 | $33.31 | $35.01 | 94,100 | — | — |
| 2021-06-08 | $33.71 | $35.43 | 201,000 | — | — |
| 2021-06-07 | $33.34 | $35.04 | 129,900 | — | — |
| 2021-06-04 | $33.13 | $34.82 | 117,100 | — | — |
| 2021-06-03 | $32.91 | $34.59 | 153,900 | — | — |
| 2021-06-02 | $32.15 | $33.79 | 194,600 | — | — |
| 2021-06-01 | $31.70 | $33.32 | 94,800 | — | — |
| 2021-05-28 | $32.29 | $33.94 | 57,400 | — | — |
| 2021-05-27 | $32.33 | $33.98 | 65,000 | — | — |
| 2021-05-26 | $32.47 | $34.12 | 136,900 | — | — |
| 2021-05-25 | $32.05 | $33.68 | 84,700 | — | — |
| 2021-05-24 | $32.77 | $34.44 | 149,400 | — | — |
| 2021-05-21 | $33.14 | $34.83 | 149,600 | — | — |
| 2021-05-20 | $33.02 | $34.70 | 133,600 | — | — |
| 2021-05-19 | $31.83 | $33.45 | 82,900 | — | — |
| 2021-05-18 | $31.90 | $33.53 | 158,700 | — | — |
| 2021-05-17 | $31.98 | $33.61 | 160,700 | — | — |
| 2021-05-14 | $31.82 | $33.44 | 114,400 | — | — |
| 2021-05-13 | $31.10 | $32.68 | 159,500 | — | — |
| 2021-05-12 | $30.99 | $32.57 | 174,100 | — | — |
| 2021-05-11 | $31.25 | $32.84 | 161,000 | — | — |
| 2021-05-10 | $31.09 | $32.67 | 183,600 | — | — |
| 2021-05-07 | $31.65 | $33.26 | 196,000 | — | — |
| 2021-05-06 | $31.01 | $32.59 | 245,600 | — | — |
| 2021-05-05 | $30.61 | $32.17 | 214,700 | — | — |
| 2021-05-04 | $29.86 | $31.38 | 430,400 | — | — |
| 2021-05-03 | $29.90 | $31.42 | 410,400 | — | — |
| 2021-04-30 | $30.81 | $32.38 | 163,300 | — | — |
| 2021-04-29 | $30.32 | $31.87 | 115,100 | — | — |
| 2021-04-28 | $30.30 | $31.84 | 355,200 | — | — |
| 2021-04-27 | $32.50 | $34.16 | 404,800 | — | — |
| 2021-04-26 | $30.76 | $32.33 | 108,900 | — | — |
| 2021-04-23 | $30.26 | $31.80 | 82,600 | — | — |
| 2021-04-22 | $30.00 | $31.53 | 92,200 | — | — |
| 2021-04-21 | $30.10 | $31.63 | 83,300 | — | — |
| 2021-04-20 | $29.75 | $31.27 | 136,900 | — | — |
| 2021-04-19 | $29.91 | $31.43 | 199,200 | — | — |
| 2021-04-16 | $31.03 | $32.61 | 84,900 | — | — |
| 2021-04-15 | $31.11 | $32.70 | 129,400 | — | — |
| 2021-04-14 | $31.00 | $32.58 | 163,700 | — | — |
| 2021-04-13 | $31.31 | $32.91 | 215,200 | — | — |
| 2021-04-12 | $30.80 | $32.37 | 157,800 | — | — |
| 2021-04-09 | $30.94 | $32.52 | 201,600 | — | — |
| 2021-04-08 | $30.50 | $32.05 | 236,200 | — | — |
| 2021-04-07 | $29.50 | $31.00 | 364,500 | — | — |
| 2021-04-06 | $28.44 | $29.89 | 239,900 | — | — |
| 2021-04-05 | $28.29 | $29.73 | 184,200 | — | — |
| 2021-04-01 | $27.71 | $29.12 | 128,800 | — | — |
| 2021-03-31 | $26.98 | $28.35 | 111,100 | — | — |
| 2021-03-30 | $26.71 | $28.07 | 158,600 | — | — |
| 2021-03-29 | $26.89 | $28.26 | 187,700 | — | — |
| 2021-03-26 | $27.47 | $28.87 | 245,900 | — | — |
| 2021-03-25 | $26.82 | $28.19 | 301,100 | — | — |
| 2021-03-24 | $27.13 | $28.51 | 185,000 | — | — |
| 2021-03-23 | $28.20 | $29.64 | 109,600 | — | — |
| 2021-03-22 | $28.69 | $30.15 | 107,600 | — | — |
| 2021-03-19 | $28.69 | $30.15 | 292,700 | — | — |
| 2021-03-18 | $28.83 | $30.30 | 176,500 | — | — |
| 2021-03-17 | $29.20 | $30.69 | 109,300 | — | — |
| 2021-03-16 | $29.48 | $30.98 | 375,600 | — | — |
| 2021-03-15 | $29.71 | $31.22 | 107,300 | — | — |
| 2021-03-12 | $29.37 | $30.87 | 159,000 | — | — |
| 2021-03-11 | $29.96 | $31.49 | 138,500 | — | — |
| 2021-03-10 | $28.70 | $30.16 | 148,700 | — | — |
| 2021-03-09 | $28.59 | $30.05 | 286,300 | — | — |
| 2021-03-08 | $27.66 | $29.07 | 170,100 | — | — |
| 2021-03-05 | $28.46 | $29.91 | 227,700 | — | — |
| 2021-03-04 | $28.13 | $29.56 | 332,000 | — | — |
| 2021-03-03 | $28.26 | $29.70 | 372,000 | — | — |
| 2021-03-02 | $28.59 | $30.05 | 429,000 | — | — |
| 2021-03-01 | $29.27 | $30.76 | 158,400 | — | — |
| 2021-02-26 | $28.49 | $29.94 | 188,400 | — | — |
| 2021-02-25 | $28.95 | $30.43 | 147,000 | — | — |
| 2021-02-24 | $30.07 | $31.60 | 118,000 | — | — |
| 2021-02-23 | $29.45 | $30.95 | 362,000 | — | — |
| 2021-02-22 | $30.27 | $31.81 | 219,000 | — | — |
| 2021-02-19 | $31.05 | $32.63 | 221,600 | — | — |
| 2021-02-18 | $29.92 | $31.44 | 251,600 | — | — |
| 2021-02-17 | $29.93 | $31.29 | 182,700 | — | — |
| 2021-02-16 | $30.40 | $31.78 | 178,700 | — | — |
| 2021-02-12 | $30.85 | $32.25 | 95,100 | — | — |
| 2021-02-11 | $30.53 | $31.91 | 221,700 | — | — |
| 2021-02-10 | $31.47 | $32.90 | 176,000 | — | — |
| 2021-02-09 | $32.52 | $33.99 | 258,300 | — | — |
| 2021-02-08 | $31.44 | $32.87 | 303,900 | — | — |
| 2021-02-05 | $30.36 | $31.74 | 244,900 | — | — |
| 2021-02-04 | $30.23 | $31.60 | 361,100 | — | — |
| 2021-02-03 | $31.05 | $32.46 | 289,800 | — | — |
| 2021-02-02 | $30.76 | $32.15 | 302,800 | — | — |
| 2021-02-01 | $31.46 | $32.89 | 303,300 | — | — |
| 2021-01-29 | $30.00 | $31.36 | 249,100 | — | — |
| 2021-01-28 | $30.15 | $31.52 | 372,400 | — | — |
| 2021-01-27 | $31.21 | $32.63 | 476,800 | — | — |
| 2021-01-26 | $32.94 | $34.43 | 867,700 | — | — |
| 2021-01-25 | $33.68 | $35.21 | 525,200 | — | — |
| 2021-01-22 | $32.81 | $34.30 | 375,600 | — | — |
| 2021-01-21 | $32.13 | $33.59 | 280,500 | — | — |
| 2021-01-20 | $32.20 | $33.66 | 645,000 | — | — |
| 2021-01-19 | $31.80 | $33.24 | 528,600 | — | — |
| 2021-01-15 | $30.72 | $32.11 | 464,800 | — | — |
| 2021-01-14 | $30.80 | $32.20 | 291,300 | — | — |
| 2021-01-13 | $29.47 | $30.81 | 186,300 | — | — |
| 2021-01-12 | $29.48 | $30.82 | 253,900 | — | — |
| 2021-01-11 | $29.19 | $30.51 | 237,300 | — | — |
| 2021-01-08 | $29.40 | $30.73 | 168,100 | — | — |
| 2021-01-07 | $29.23 | $30.56 | 175,300 | — | — |
| 2021-01-06 | $28.70 | $30.00 | 188,100 | — | — |
| 2021-01-05 | $28.70 | $30.00 | 172,900 | — | — |
| 2021-01-04 | $27.39 | $28.63 | 194,700 | — | — |