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
- 2007-05-23 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 | $30.73 | $75.79 | 525,000 | — | — |
| 2021-12-30 | $30.96 | $76.36 | 547,400 | — | — |
| 2021-12-29 | $31.13 | $75.61 | 557,100 | — | — |
| 2021-12-28 | $31.67 | $76.92 | 460,300 | — | — |
| 2021-12-27 | $31.58 | $76.70 | 410,200 | — | — |
| 2021-12-23 | $31.23 | $75.85 | 383,800 | — | — |
| 2021-12-22 | $30.78 | $74.76 | 547,200 | — | — |
| 2021-12-21 | $30.83 | $74.88 | 524,300 | — | — |
| 2021-12-20 | $30.76 | $74.71 | 629,800 | — | — |
| 2021-12-17 | $31.20 | $75.78 | 3,136,100 | — | — |
| 2021-12-16 | $30.63 | $74.39 | 1,465,900 | — | — |
| 2021-12-15 | $29.98 | $72.81 | 836,800 | — | — |
| 2021-12-14 | $29.76 | $72.28 | 1,575,900 | — | — |
| 2021-12-13 | $29.92 | $72.67 | 766,900 | — | — |
| 2021-12-10 | $30.09 | $73.08 | 608,000 | — | — |
| 2021-12-09 | $29.85 | $72.50 | 762,600 | — | — |
| 2021-12-08 | $29.91 | $72.64 | 819,900 | — | — |
| 2021-12-07 | $29.75 | $72.25 | 1,260,200 | — | — |
| 2021-12-06 | $30.17 | $73.27 | 682,700 | — | — |
| 2021-12-03 | $30.13 | $73.18 | 666,400 | — | — |
| 2021-12-02 | $30.28 | $73.54 | 582,200 | — | — |
| 2021-12-01 | $29.97 | $72.79 | 896,800 | — | — |
| 2021-11-30 | $30.13 | $73.18 | 696,000 | — | — |
| 2021-11-29 | $30.30 | $73.59 | 754,400 | — | — |
| 2021-11-26 | $30.50 | $74.08 | 683,500 | — | — |
| 2021-11-24 | $30.54 | $74.17 | 833,700 | — | — |
| 2021-11-23 | $30.76 | $74.71 | 466,600 | — | — |
| 2021-11-22 | $31.09 | $75.51 | 618,800 | — | — |
| 2021-11-19 | $30.75 | $74.68 | 870,300 | — | — |
| 2021-11-18 | $30.99 | $75.27 | 1,143,500 | — | — |
| 2021-11-17 | $32.38 | $78.64 | 629,300 | — | — |
| 2021-11-16 | $32.76 | $79.56 | 496,000 | — | — |
| 2021-11-15 | $33.09 | $80.37 | 510,500 | — | — |
| 2021-11-12 | $32.93 | $79.98 | 452,400 | — | — |
| 2021-11-11 | $32.67 | $79.35 | 499,600 | — | — |
| 2021-11-10 | $32.65 | $79.30 | 589,000 | — | — |
| 2021-11-09 | $33.06 | $80.29 | 660,400 | — | — |
| 2021-11-08 | $33.74 | $81.94 | 1,073,500 | — | — |
| 2021-11-05 | $33.22 | $80.68 | 1,719,200 | — | — |
| 2021-11-04 | $32.51 | $78.96 | 1,287,500 | — | — |
| 2021-11-03 | $33.25 | $80.75 | 2,907,800 | — | — |
| 2021-11-02 | $31.17 | $75.70 | 1,010,100 | — | — |
| 2021-11-01 | $30.26 | $73.49 | 743,500 | — | — |
| 2021-10-29 | $29.44 | $71.50 | 503,500 | — | — |
| 2021-10-28 | $29.48 | $71.60 | 384,000 | — | — |
| 2021-10-27 | $29.14 | $70.77 | 424,600 | — | — |
| 2021-10-26 | $29.47 | $71.57 | 355,100 | — | — |
| 2021-10-25 | $29.34 | $71.26 | 494,600 | — | — |
| 2021-10-22 | $29.09 | $70.65 | 446,200 | — | — |
| 2021-10-21 | $29.31 | $71.19 | 353,100 | — | — |
| 2021-10-20 | $29.52 | $71.70 | 488,100 | — | — |
| 2021-10-19 | $29.26 | $71.06 | 396,700 | — | — |
| 2021-10-18 | $29.18 | $70.87 | 451,200 | — | — |
| 2021-10-15 | $28.81 | $69.97 | 629,100 | — | — |
| 2021-10-14 | $29.46 | $71.55 | 355,200 | — | — |
| 2021-10-13 | $29.40 | $71.40 | 350,900 | — | — |
| 2021-10-12 | $29.53 | $71.72 | 390,900 | — | — |
| 2021-10-11 | $29.38 | $71.36 | 324,200 | — | — |
| 2021-10-08 | $29.18 | $70.87 | 373,200 | — | — |
| 2021-10-07 | $29.40 | $71.40 | 681,200 | — | — |
| 2021-10-06 | $29.53 | $71.72 | 468,100 | — | — |
| 2021-10-05 | $29.65 | $72.01 | 750,000 | — | — |
| 2021-10-04 | $30.12 | $73.15 | 828,000 | — | — |
| 2021-10-01 | $30.03 | $72.93 | 612,600 | — | — |
| 2021-09-30 | $29.89 | $72.59 | 924,200 | — | — |
| 2021-09-29 | $31.14 | $75.63 | 631,600 | — | — |
| 2021-09-28 | $30.53 | $72.99 | 583,100 | — | — |
| 2021-09-27 | $30.79 | $73.62 | 1,031,800 | — | — |
| 2021-09-24 | $29.92 | $71.54 | 488,200 | — | — |
| 2021-09-23 | $30.13 | $72.04 | 536,700 | — | — |
| 2021-09-22 | $30.25 | $72.33 | 550,300 | — | — |
| 2021-09-21 | $30.13 | $72.04 | 556,900 | — | — |
| 2021-09-20 | $29.88 | $71.44 | 718,300 | — | — |
| 2021-09-17 | $30.00 | $71.73 | 1,352,400 | — | — |
| 2021-09-16 | $29.45 | $70.41 | 687,400 | — | — |
| 2021-09-15 | $29.45 | $70.41 | 594,800 | — | — |
| 2021-09-14 | $29.56 | $70.68 | 476,900 | — | — |
| 2021-09-13 | $29.48 | $70.48 | 973,700 | — | — |
| 2021-09-10 | $29.97 | $71.66 | 433,800 | — | — |
| 2021-09-09 | $29.93 | $71.56 | 663,700 | — | — |
| 2021-09-08 | $30.54 | $73.02 | 523,200 | — | — |
| 2021-09-07 | $30.10 | $71.97 | 578,400 | — | — |
| 2021-09-03 | $30.51 | $72.95 | 420,800 | — | — |
| 2021-09-02 | $30.44 | $72.78 | 591,000 | — | — |
| 2021-09-01 | $30.19 | $72.18 | 516,600 | — | — |
| 2021-08-31 | $30.36 | $72.59 | 1,035,900 | — | — |
| 2021-08-30 | $29.50 | $70.53 | 349,700 | — | — |
| 2021-08-27 | $29.31 | $70.08 | 612,300 | — | — |
| 2021-08-26 | $29.08 | $69.53 | 521,300 | — | — |
| 2021-08-25 | $29.49 | $70.51 | 810,800 | — | — |
| 2021-08-24 | $29.10 | $69.58 | 1,261,300 | — | — |
| 2021-08-23 | $28.55 | $68.26 | 1,780,600 | — | — |
| 2021-08-20 | $30.01 | $71.75 | 727,700 | — | — |
| 2021-08-19 | $29.55 | $70.65 | 580,200 | — | — |
| 2021-08-18 | $29.83 | $71.32 | 933,900 | — | — |
| 2021-08-17 | $30.47 | $72.85 | 586,100 | — | — |
| 2021-08-16 | $29.90 | $71.49 | 526,000 | — | — |
| 2021-08-13 | $30.06 | $71.87 | 532,700 | — | — |
| 2021-08-12 | $30.16 | $72.11 | 556,200 | — | — |
| 2021-08-11 | $30.49 | $72.90 | 522,600 | — | — |
| 2021-08-10 | $30.31 | $72.47 | 860,900 | — | — |
| 2021-08-09 | $29.81 | $71.27 | 645,000 | — | — |
| 2021-08-06 | $29.09 | $69.55 | 1,832,200 | — | — |
| 2021-08-05 | $28.15 | $67.30 | 1,541,400 | — | — |
| 2021-08-04 | $27.99 | $66.92 | 1,388,900 | — | — |
| 2021-08-03 | $28.90 | $69.10 | 749,600 | — | — |
| 2021-08-02 | $28.82 | $68.91 | 1,006,900 | — | — |
| 2021-07-30 | $28.72 | $68.67 | 1,100,200 | — | — |
| 2021-07-29 | $29.46 | $70.44 | 670,900 | — | — |
| 2021-07-28 | $29.60 | $70.77 | 593,500 | — | — |
| 2021-07-27 | $29.82 | $71.30 | 941,600 | — | — |
| 2021-07-26 | $29.50 | $70.53 | 671,900 | — | — |
| 2021-07-23 | $29.43 | $70.36 | 1,197,300 | — | — |
| 2021-07-22 | $30.10 | $71.97 | 599,400 | — | — |
| 2021-07-21 | $30.70 | $73.40 | 425,200 | — | — |
| 2021-07-20 | $30.94 | $73.98 | 729,500 | — | — |
| 2021-07-19 | $30.52 | $72.97 | 761,600 | — | — |
| 2021-07-16 | $30.00 | $71.73 | 793,900 | — | — |
| 2021-07-15 | $30.42 | $72.73 | 989,300 | — | — |
| 2021-07-14 | $30.40 | $72.68 | 1,254,000 | — | — |
| 2021-07-13 | $30.64 | $73.26 | 682,400 | — | — |
| 2021-07-12 | $31.16 | $74.50 | 544,400 | — | — |
| 2021-07-09 | $31.54 | $75.41 | 580,100 | — | — |
| 2021-07-08 | $31.20 | $74.60 | 677,700 | — | — |
| 2021-07-07 | $30.79 | $73.62 | 417,700 | — | — |
| 2021-07-06 | $30.89 | $73.86 | 647,000 | — | — |
| 2021-07-02 | $31.04 | $74.21 | 713,600 | — | — |
| 2021-07-01 | $31.66 | $75.70 | 1,035,100 | — | — |
| 2021-06-30 | $32.80 | $78.42 | 587,200 | — | — |
| 2021-06-29 | $32.72 | $78.23 | 555,700 | — | — |
| 2021-06-28 | $33.28 | $78.43 | 748,800 | — | — |
| 2021-06-25 | $33.58 | $79.14 | 3,066,700 | — | — |
| 2021-06-24 | $33.13 | $78.08 | 620,100 | — | — |
| 2021-06-23 | $32.92 | $77.59 | 815,300 | — | — |
| 2021-06-22 | $33.25 | $78.36 | 627,300 | — | — |
| 2021-06-21 | $33.13 | $78.08 | 754,600 | — | — |
| 2021-06-18 | $33.13 | $78.08 | 1,282,300 | — | — |
| 2021-06-17 | $33.44 | $78.81 | 986,900 | — | — |
| 2021-06-16 | $33.24 | $78.34 | 1,232,600 | — | — |
| 2021-06-15 | $33.86 | $79.80 | 4,512,800 | — | — |
| 2021-06-14 | $34.07 | $80.30 | 1,605,600 | — | — |
| 2021-06-11 | $32.99 | $77.75 | 1,021,500 | — | — |
| 2021-06-10 | $32.75 | $77.19 | 1,393,600 | — | — |
| 2021-06-09 | $33.62 | $79.24 | 2,476,800 | — | — |
| 2021-06-08 | $32.92 | $77.59 | 971,400 | — | — |
| 2021-06-07 | $32.42 | $76.41 | 1,013,900 | — | — |
| 2021-06-04 | $31.37 | $73.93 | 1,097,500 | — | — |
| 2021-06-03 | $32.08 | $75.61 | 2,352,400 | — | — |
| 2021-06-02 | $34.12 | $80.41 | 7,556,200 | — | — |
| 2021-06-01 | $30.20 | $71.18 | 904,100 | — | — |
| 2021-05-28 | $30.60 | $72.12 | 1,072,000 | — | — |
| 2021-05-27 | $29.90 | $70.47 | 850,300 | — | — |
| 2021-05-26 | $30.31 | $71.43 | 956,800 | — | — |
| 2021-05-25 | $29.41 | $69.31 | 768,300 | — | — |
| 2021-05-24 | $29.34 | $69.15 | 550,100 | — | — |
| 2021-05-21 | $29.31 | $69.08 | 486,900 | — | — |
| 2021-05-20 | $29.61 | $69.78 | 697,600 | — | — |
| 2021-05-19 | $29.58 | $69.71 | 717,000 | — | — |
| 2021-05-18 | $29.44 | $69.38 | 706,200 | — | — |
| 2021-05-17 | $29.05 | $68.47 | 1,046,800 | — | — |
| 2021-05-14 | $30.02 | $70.75 | 1,210,200 | — | — |
| 2021-05-13 | $29.27 | $68.98 | 867,200 | — | — |
| 2021-05-12 | $28.64 | $67.50 | 1,981,300 | — | — |
| 2021-05-11 | $28.63 | $67.48 | 1,519,500 | — | — |
| 2021-05-10 | $29.08 | $68.54 | 932,100 | — | — |
| 2021-05-07 | $29.35 | $69.17 | 1,201,200 | — | — |
| 2021-05-06 | $29.64 | $69.86 | 1,258,000 | — | — |
| 2021-05-05 | $29.31 | $69.08 | 916,600 | — | — |
| 2021-05-04 | $29.33 | $69.12 | 701,100 | — | — |
| 2021-05-03 | $28.98 | $68.30 | 836,400 | — | — |
| 2021-04-30 | $29.18 | $68.77 | 821,000 | — | — |
| 2021-04-29 | $29.43 | $69.36 | 597,100 | — | — |
| 2021-04-28 | $29.05 | $68.47 | 662,300 | — | — |
| 2021-04-27 | $28.99 | $68.32 | 1,268,000 | — | — |
| 2021-04-26 | $29.51 | $69.55 | 829,800 | — | — |
| 2021-04-23 | $29.83 | $70.30 | 991,900 | — | — |
| 2021-04-22 | $30.39 | $71.62 | 586,400 | — | — |
| 2021-04-21 | $30.49 | $71.86 | 641,200 | — | — |
| 2021-04-20 | $30.26 | $71.32 | 598,000 | — | — |
| 2021-04-19 | $30.17 | $71.10 | 606,600 | — | — |
| 2021-04-16 | $30.07 | $70.87 | 892,400 | — | — |
| 2021-04-15 | $29.89 | $70.44 | 577,000 | — | — |
| 2021-04-14 | $29.74 | $70.09 | 874,900 | — | — |
| 2021-04-13 | $29.68 | $69.95 | 806,800 | — | — |
| 2021-04-12 | $30.01 | $70.73 | 881,200 | — | — |
| 2021-04-09 | $29.53 | $69.60 | 1,082,100 | — | — |
| 2021-04-08 | $29.75 | $70.11 | 1,220,300 | — | — |
| 2021-04-07 | $30.19 | $71.15 | 876,400 | — | — |
| 2021-04-06 | $30.37 | $71.58 | 848,000 | — | — |
| 2021-04-05 | $30.34 | $71.51 | 942,800 | — | — |
| 2021-04-01 | $30.28 | $71.36 | 1,787,800 | — | — |
| 2021-03-31 | $31.06 | $73.20 | 1,413,000 | — | — |
| 2021-03-30 | $31.46 | $74.14 | 1,133,700 | — | — |
| 2021-03-29 | $32.52 | $75.52 | 1,700,400 | — | — |
| 2021-03-26 | $33.44 | $77.66 | 1,081,600 | — | — |
| 2021-03-25 | $32.58 | $75.66 | 1,265,200 | — | — |
| 2021-03-24 | $31.57 | $73.32 | 1,673,600 | — | — |
| 2021-03-23 | $32.86 | $76.31 | 1,235,900 | — | — |
| 2021-03-22 | $33.37 | $77.50 | 1,544,100 | — | — |
| 2021-03-19 | $33.06 | $76.78 | 2,256,100 | — | — |
| 2021-03-18 | $31.72 | $73.67 | 1,247,800 | — | — |
| 2021-03-17 | $32.23 | $74.85 | 931,400 | — | — |
| 2021-03-16 | $31.97 | $74.25 | 837,500 | — | — |
| 2021-03-15 | $31.93 | $74.15 | 1,673,100 | — | — |
| 2021-03-12 | $32.33 | $75.08 | 1,425,900 | — | — |
| 2021-03-11 | $32.10 | $74.55 | 1,279,800 | — | — |
| 2021-03-10 | $31.67 | $73.55 | 1,484,500 | — | — |
| 2021-03-09 | $30.85 | $71.65 | 1,331,800 | — | — |
| 2021-03-08 | $30.60 | $71.06 | 1,862,200 | — | — |
| 2021-03-05 | $30.07 | $69.83 | 3,256,800 | — | — |
| 2021-03-04 | $28.20 | $65.49 | 2,788,200 | — | — |
| 2021-03-03 | $28.21 | $65.51 | 6,078,600 | — | — |
| 2021-03-02 | $30.40 | $70.60 | 2,232,900 | — | — |
| 2021-03-01 | $30.79 | $71.51 | 1,249,100 | — | — |
| 2021-02-26 | $30.33 | $70.44 | 2,058,400 | — | — |
| 2021-02-25 | $31.02 | $72.04 | 2,284,700 | — | — |
| 2021-02-24 | $31.31 | $72.71 | 1,572,200 | — | — |
| 2021-02-23 | $31.56 | $73.29 | 1,422,700 | — | — |
| 2021-02-22 | $30.90 | $71.76 | 1,152,300 | — | — |
| 2021-02-19 | $31.04 | $72.09 | 764,000 | — | — |
| 2021-02-18 | $30.89 | $71.74 | 1,489,700 | — | — |
| 2021-02-17 | $31.55 | $73.27 | 954,700 | — | — |
| 2021-02-16 | $31.23 | $72.53 | 1,557,200 | — | — |
| 2021-02-12 | $32.60 | $75.71 | 621,900 | — | — |
| 2021-02-11 | $32.77 | $76.10 | 750,700 | — | — |
| 2021-02-10 | $33.00 | $76.64 | 1,001,500 | — | — |
| 2021-02-09 | $33.14 | $76.96 | 717,200 | — | — |
| 2021-02-08 | $33.28 | $77.29 | 1,109,100 | — | — |
| 2021-02-05 | $32.60 | $75.71 | 951,000 | — | — |
| 2021-02-04 | $32.49 | $75.45 | 1,265,000 | — | — |
| 2021-02-03 | $32.84 | $76.27 | 2,521,800 | — | — |
| 2021-02-02 | $32.36 | $75.15 | 3,870,000 | — | — |
| 2021-02-01 | $37.33 | $86.69 | 2,503,400 | — | — |
| 2021-01-29 | $38.08 | $88.44 | 3,624,400 | — | — |
| 2021-01-28 | $37.51 | $87.11 | 5,992,100 | — | — |
| 2021-01-27 | $41.05 | $95.33 | 13,580,800 | — | — |
| 2021-01-26 | $37.56 | $87.23 | 4,642,600 | — | — |
| 2021-01-25 | $34.03 | $79.03 | 15,762,200 | — | — |
| 2021-01-22 | $30.05 | $69.79 | 833,700 | — | — |
| 2021-01-21 | $29.58 | $68.70 | 797,400 | — | — |
| 2021-01-20 | $29.62 | $68.79 | 1,138,500 | — | — |
| 2021-01-19 | $29.38 | $68.23 | 1,869,500 | — | — |
| 2021-01-15 | $28.23 | $65.56 | 1,795,800 | — | — |
| 2021-01-14 | $28.02 | $65.07 | 1,781,500 | — | — |
| 2021-01-13 | $27.27 | $63.33 | 1,466,000 | — | — |
| 2021-01-12 | $26.66 | $61.91 | 2,830,800 | — | — |
| 2021-01-11 | $27.28 | $63.35 | 1,419,600 | — | — |
| 2021-01-08 | $27.63 | $64.17 | 1,862,500 | — | — |
| 2021-01-07 | $27.93 | $64.86 | 2,062,000 | — | — |
| 2021-01-06 | $27.50 | $63.87 | 2,852,900 | — | — |
| 2021-01-05 | $26.72 | $62.05 | 2,236,200 | — | — |
| 2021-01-04 | $27.70 | $64.33 | 2,276,100 | — | — |