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
- 2017-06-13 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 | $28.73 | $28.73 | 76,100 | — | — |
| 2021-12-30 | $28.97 | $28.97 | 64,200 | — | — |
| 2021-12-29 | $28.48 | $28.48 | 74,200 | — | — |
| 2021-12-28 | $28.73 | $28.73 | 77,700 | — | — |
| 2021-12-27 | $29.33 | $29.33 | 94,900 | — | — |
| 2021-12-23 | $29.23 | $29.23 | 81,000 | — | — |
| 2021-12-22 | $28.25 | $28.25 | 88,700 | — | — |
| 2021-12-21 | $27.94 | $27.94 | 99,000 | — | — |
| 2021-12-20 | $26.60 | $26.60 | 127,100 | — | — |
| 2021-12-17 | $27.83 | $27.83 | 485,700 | — | — |
| 2021-12-16 | $27.23 | $27.23 | 164,700 | — | — |
| 2021-12-15 | $27.92 | $27.92 | 168,600 | — | — |
| 2021-12-14 | $27.99 | $27.99 | 152,700 | — | — |
| 2021-12-13 | $27.74 | $27.74 | 132,400 | — | — |
| 2021-12-10 | $27.70 | $27.70 | 86,000 | — | — |
| 2021-12-09 | $28.06 | $28.06 | 116,100 | — | — |
| 2021-12-08 | $29.29 | $29.29 | 117,600 | — | — |
| 2021-12-07 | $28.77 | $28.77 | 68,400 | — | — |
| 2021-12-06 | $28.51 | $28.51 | 100,300 | — | — |
| 2021-12-03 | $27.95 | $27.95 | 145,600 | — | — |
| 2021-12-02 | $28.74 | $28.74 | 118,700 | — | — |
| 2021-12-01 | $27.96 | $27.96 | 137,800 | — | — |
| 2021-11-30 | $28.65 | $28.65 | 208,500 | — | — |
| 2021-11-29 | $28.90 | $28.90 | 143,200 | — | — |
| 2021-11-26 | $29.78 | $29.78 | 128,700 | — | — |
| 2021-11-24 | $29.86 | $29.86 | 143,400 | — | — |
| 2021-11-23 | $30.89 | $30.89 | 127,300 | — | — |
| 2021-11-22 | $31.10 | $31.10 | 180,900 | — | — |
| 2021-11-19 | $30.34 | $30.34 | 173,900 | — | — |
| 2021-11-18 | $30.72 | $30.72 | 228,100 | — | — |
| 2021-11-17 | $31.53 | $31.53 | 309,400 | — | — |
| 2021-11-16 | $31.11 | $31.11 | 230,700 | — | — |
| 2021-11-15 | $33.07 | $33.07 | 165,200 | — | — |
| 2021-11-12 | $34.50 | $34.50 | 105,700 | — | — |
| 2021-11-11 | $34.40 | $34.40 | 93,200 | — | — |
| 2021-11-10 | $33.94 | $33.94 | 132,900 | — | — |
| 2021-11-09 | $35.44 | $35.44 | 83,500 | — | — |
| 2021-11-08 | $35.98 | $35.98 | 116,100 | — | — |
| 2021-11-05 | $35.84 | $35.84 | 134,300 | — | — |
| 2021-11-04 | $36.31 | $36.31 | 158,300 | — | — |
| 2021-11-03 | $35.75 | $35.75 | 172,400 | — | — |
| 2021-11-02 | $35.34 | $35.34 | 147,000 | — | — |
| 2021-11-01 | $35.25 | $35.25 | 367,500 | — | — |
| 2021-10-29 | $35.45 | $35.45 | 87,200 | — | — |
| 2021-10-28 | $34.43 | $34.43 | 95,800 | — | — |
| 2021-10-27 | $35.36 | $35.36 | 67,200 | — | — |
| 2021-10-26 | $36.02 | $36.02 | 83,500 | — | — |
| 2021-10-25 | $35.91 | $35.91 | 75,500 | — | — |
| 2021-10-22 | $35.23 | $35.23 | 63,200 | — | — |
| 2021-10-21 | $36.08 | $36.08 | 52,000 | — | — |
| 2021-10-20 | $36.17 | $36.17 | 76,600 | — | — |
| 2021-10-19 | $36.02 | $36.02 | 174,100 | — | — |
| 2021-10-18 | $36.25 | $36.25 | 147,700 | — | — |
| 2021-10-15 | $37.33 | $37.33 | 501,800 | — | — |
| 2021-10-14 | $37.21 | $37.21 | 81,500 | — | — |
| 2021-10-13 | $37.45 | $37.45 | 60,300 | — | — |
| 2021-10-12 | $37.79 | $37.79 | 46,400 | — | — |
| 2021-10-11 | $37.95 | $37.95 | 54,400 | — | — |
| 2021-10-08 | $38.61 | $38.61 | 48,800 | — | — |
| 2021-10-07 | $39.10 | $39.10 | 71,900 | — | — |
| 2021-10-06 | $38.63 | $38.63 | 55,400 | — | — |
| 2021-10-05 | $38.97 | $38.97 | 64,700 | — | — |
| 2021-10-04 | $39.10 | $39.10 | 77,200 | — | — |
| 2021-10-01 | $39.32 | $39.32 | 150,000 | — | — |
| 2021-09-30 | $38.78 | $38.78 | 294,700 | — | — |
| 2021-09-29 | $38.96 | $38.96 | 191,200 | — | — |
| 2021-09-28 | $41.70 | $41.70 | 127,000 | — | — |
| 2021-09-27 | $42.75 | $42.75 | 162,100 | — | — |
| 2021-09-24 | $42.75 | $42.75 | 226,100 | — | — |
| 2021-09-23 | $41.62 | $41.62 | 229,500 | — | — |
| 2021-09-22 | $39.90 | $39.90 | 304,700 | — | — |
| 2021-09-21 | $35.40 | $35.40 | 156,900 | — | — |
| 2021-09-20 | $33.10 | $33.10 | 96,400 | — | — |
| 2021-09-17 | $33.66 | $33.66 | 138,200 | — | — |
| 2021-09-16 | $32.47 | $32.47 | 52,600 | — | — |
| 2021-09-15 | $32.48 | $32.48 | 61,700 | — | — |
| 2021-09-14 | $32.03 | $32.03 | 53,700 | — | — |
| 2021-09-13 | $32.74 | $32.74 | 55,500 | — | — |
| 2021-09-10 | $32.54 | $32.54 | 86,300 | — | — |
| 2021-09-09 | $32.72 | $32.72 | 62,500 | — | — |
| 2021-09-08 | $32.96 | $32.96 | 127,700 | — | — |
| 2021-09-07 | $33.07 | $33.07 | 90,400 | — | — |
| 2021-09-03 | $33.88 | $33.88 | 99,200 | — | — |
| 2021-09-02 | $35.23 | $35.23 | 82,600 | — | — |
| 2021-09-01 | $35.17 | $35.17 | 96,300 | — | — |
| 2021-08-31 | $35.75 | $35.75 | 143,800 | — | — |
| 2021-08-30 | $35.08 | $35.08 | 130,700 | — | — |
| 2021-08-27 | $36.00 | $36.00 | 148,200 | — | — |
| 2021-08-26 | $33.64 | $33.64 | 102,400 | — | — |
| 2021-08-25 | $33.52 | $33.52 | 95,300 | — | — |
| 2021-08-24 | $33.39 | $33.39 | 102,200 | — | — |
| 2021-08-23 | $32.18 | $32.18 | 74,900 | — | — |
| 2021-08-20 | $31.46 | $31.46 | 74,600 | — | — |
| 2021-08-19 | $29.97 | $29.97 | 72,200 | — | — |
| 2021-08-18 | $30.47 | $30.47 | 115,900 | — | — |
| 2021-08-17 | $29.55 | $29.55 | 68,600 | — | — |
| 2021-08-16 | $30.33 | $30.33 | 85,100 | — | — |
| 2021-08-13 | $29.76 | $29.76 | 113,600 | — | — |
| 2021-08-12 | $31.98 | $31.98 | 50,000 | — | — |
| 2021-08-11 | $32.59 | $32.59 | 68,400 | — | — |
| 2021-08-10 | $32.28 | $32.28 | 87,600 | — | — |
| 2021-08-09 | $31.65 | $31.65 | 62,600 | — | — |
| 2021-08-06 | $32.04 | $32.04 | 70,200 | — | — |
| 2021-08-05 | $32.08 | $32.08 | 83,900 | — | — |
| 2021-08-04 | $30.67 | $30.67 | 84,700 | — | — |
| 2021-08-03 | $31.62 | $31.62 | 106,200 | — | — |
| 2021-08-02 | $31.74 | $31.74 | 98,500 | — | — |
| 2021-07-30 | $32.71 | $32.71 | 105,800 | — | — |
| 2021-07-29 | $33.10 | $33.10 | 82,800 | — | — |
| 2021-07-28 | $33.00 | $33.00 | 77,500 | — | — |
| 2021-07-27 | $32.48 | $32.48 | 77,000 | — | — |
| 2021-07-26 | $32.65 | $32.65 | 82,100 | — | — |
| 2021-07-23 | $32.49 | $32.49 | 71,000 | — | — |
| 2021-07-22 | $31.68 | $31.68 | 80,400 | — | — |
| 2021-07-21 | $32.27 | $32.27 | 118,500 | — | — |
| 2021-07-20 | $31.51 | $31.51 | 121,700 | — | — |
| 2021-07-19 | $30.04 | $30.04 | 99,300 | — | — |
| 2021-07-16 | $29.93 | $29.93 | 95,100 | — | — |
| 2021-07-15 | $29.76 | $29.76 | 77,900 | — | — |
| 2021-07-14 | $29.50 | $29.50 | 87,700 | — | — |
| 2021-07-13 | $29.49 | $29.49 | 101,200 | — | — |
| 2021-07-12 | $29.97 | $29.97 | 66,300 | — | — |
| 2021-07-09 | $29.56 | $29.56 | 66,700 | — | — |
| 2021-07-08 | $28.91 | $28.91 | 76,900 | — | — |
| 2021-07-07 | $29.40 | $29.40 | 87,300 | — | — |
| 2021-07-06 | $30.29 | $30.29 | 115,400 | — | — |
| 2021-07-02 | $30.60 | $30.60 | 103,500 | — | — |
| 2021-07-01 | $31.72 | $31.72 | 95,300 | — | — |
| 2021-06-30 | $31.71 | $31.71 | 83,400 | — | — |
| 2021-06-29 | $32.07 | $32.07 | 104,100 | — | — |
| 2021-06-28 | $31.95 | $31.95 | 127,200 | — | — |
| 2021-06-25 | $32.55 | $32.55 | 562,300 | — | — |
| 2021-06-24 | $32.91 | $32.91 | 188,500 | — | — |
| 2021-06-23 | $32.00 | $32.00 | 118,600 | — | — |
| 2021-06-22 | $31.90 | $31.90 | 96,300 | — | — |
| 2021-06-21 | $32.41 | $32.41 | 78,800 | — | — |
| 2021-06-18 | $32.10 | $32.10 | 196,900 | — | — |
| 2021-06-17 | $34.45 | $34.45 | 91,900 | — | — |
| 2021-06-16 | $33.70 | $33.70 | 75,100 | — | — |
| 2021-06-15 | $33.20 | $33.20 | 88,000 | — | — |
| 2021-06-14 | $33.40 | $33.40 | 100,100 | — | — |
| 2021-06-11 | $33.37 | $33.37 | 91,800 | — | — |
| 2021-06-10 | $32.68 | $32.68 | 110,400 | — | — |
| 2021-06-09 | $32.88 | $32.88 | 90,200 | — | — |
| 2021-06-08 | $32.02 | $32.02 | 84,200 | — | — |
| 2021-06-07 | $32.31 | $32.31 | 120,300 | — | — |
| 2021-06-04 | $30.70 | $30.70 | 89,800 | — | — |
| 2021-06-03 | $30.56 | $30.56 | 63,400 | — | — |
| 2021-06-02 | $30.49 | $30.49 | 193,600 | — | — |
| 2021-06-01 | $31.59 | $31.59 | 112,900 | — | — |
| 2021-05-28 | $30.66 | $30.66 | 95,600 | — | — |
| 2021-05-27 | $29.80 | $29.80 | 125,500 | — | — |
| 2021-05-26 | $29.63 | $29.63 | 151,700 | — | — |
| 2021-05-25 | $28.47 | $28.47 | 194,900 | — | — |
| 2021-05-24 | $28.89 | $28.89 | 119,500 | — | — |
| 2021-05-21 | $28.19 | $28.19 | 87,700 | — | — |
| 2021-05-20 | $28.04 | $28.04 | 82,700 | — | — |
| 2021-05-19 | $27.08 | $27.08 | 79,700 | — | — |
| 2021-05-18 | $27.30 | $27.30 | 80,200 | — | — |
| 2021-05-17 | $27.04 | $27.04 | 100,300 | — | — |
| 2021-05-14 | $26.98 | $26.98 | 141,600 | — | — |
| 2021-05-13 | $25.71 | $25.71 | 128,700 | — | — |
| 2021-05-12 | $25.29 | $25.29 | 103,100 | — | — |
| 2021-05-11 | $25.90 | $25.90 | 248,900 | — | — |
| 2021-05-10 | $26.91 | $26.91 | 188,900 | — | — |
| 2021-05-07 | $27.96 | $27.96 | 92,300 | — | — |
| 2021-05-06 | $27.47 | $27.47 | 134,100 | — | — |
| 2021-05-05 | $27.54 | $27.54 | 119,200 | — | — |
| 2021-05-04 | $27.51 | $27.51 | 167,200 | — | — |
| 2021-05-03 | $28.38 | $28.38 | 181,600 | — | — |
| 2021-04-30 | $28.02 | $28.02 | 116,100 | — | — |
| 2021-04-29 | $28.10 | $28.10 | 108,400 | — | — |
| 2021-04-28 | $27.89 | $27.89 | 153,300 | — | — |
| 2021-04-27 | $27.94 | $27.94 | 163,900 | — | — |
| 2021-04-26 | $27.59 | $27.59 | 132,700 | — | — |
| 2021-04-23 | $26.56 | $26.56 | 110,200 | — | — |
| 2021-04-22 | $26.19 | $26.19 | 129,800 | — | — |
| 2021-04-21 | $26.27 | $26.27 | 126,200 | — | — |
| 2021-04-20 | $25.16 | $25.16 | 153,800 | — | — |
| 2021-04-19 | $25.74 | $25.74 | 151,000 | — | — |
| 2021-04-16 | $26.38 | $26.38 | 194,300 | — | — |
| 2021-04-15 | $25.26 | $25.26 | 143,600 | — | — |
| 2021-04-14 | $25.97 | $25.97 | 259,200 | — | — |
| 2021-04-13 | $25.19 | $25.19 | 291,900 | — | — |
| 2021-04-12 | $25.61 | $25.61 | 276,900 | — | — |
| 2021-04-09 | $26.28 | $26.28 | 300,800 | — | — |
| 2021-04-08 | $27.68 | $27.68 | 380,400 | — | — |
| 2021-04-07 | $27.66 | $27.66 | 275,900 | — | — |
| 2021-04-06 | $27.76 | $27.76 | 288,500 | — | — |
| 2021-04-05 | $27.61 | $27.61 | 286,600 | — | — |
| 2021-04-01 | $29.91 | $29.91 | 1,049,900 | — | — |
| 2021-03-31 | $29.56 | $29.56 | 440,800 | — | — |
| 2021-03-30 | $32.75 | $32.75 | 128,200 | — | — |
| 2021-03-29 | $33.53 | $33.53 | 98,600 | — | — |
| 2021-03-26 | $35.42 | $35.42 | 92,900 | — | — |
| 2021-03-25 | $36.21 | $36.21 | 115,600 | — | — |
| 2021-03-24 | $35.74 | $35.74 | 102,700 | — | — |
| 2021-03-23 | $36.95 | $36.95 | 118,500 | — | — |
| 2021-03-22 | $38.90 | $38.90 | 130,400 | — | — |
| 2021-03-19 | $39.44 | $39.44 | 390,000 | — | — |
| 2021-03-18 | $40.67 | $40.67 | 111,500 | — | — |
| 2021-03-17 | $42.75 | $42.75 | 109,100 | — | — |
| 2021-03-16 | $42.87 | $42.87 | 82,800 | — | — |
| 2021-03-15 | $44.63 | $44.63 | 64,800 | — | — |
| 2021-03-12 | $45.31 | $45.31 | 84,000 | — | — |
| 2021-03-11 | $45.04 | $45.04 | 110,500 | — | — |
| 2021-03-10 | $43.83 | $43.83 | 118,100 | — | — |
| 2021-03-09 | $43.58 | $43.58 | 122,500 | — | — |
| 2021-03-08 | $39.62 | $39.62 | 122,700 | — | — |
| 2021-03-05 | $38.68 | $38.68 | 270,700 | — | — |
| 2021-03-04 | $39.77 | $39.77 | 329,400 | — | — |
| 2021-03-03 | $43.31 | $43.31 | 150,200 | — | — |
| 2021-03-02 | $44.87 | $44.87 | 151,400 | — | — |
| 2021-03-01 | $46.25 | $46.25 | 237,500 | — | — |
| 2021-02-26 | $41.98 | $41.98 | 243,400 | — | — |
| 2021-02-25 | $42.03 | $42.03 | 207,500 | — | — |
| 2021-02-24 | $45.99 | $45.99 | 174,900 | — | — |
| 2021-02-23 | $44.39 | $44.39 | 370,500 | — | — |
| 2021-02-22 | $47.23 | $47.23 | 218,400 | — | — |
| 2021-02-19 | $46.98 | $46.98 | 312,700 | — | — |
| 2021-02-18 | $45.86 | $45.86 | 298,400 | — | — |
| 2021-02-17 | $45.64 | $45.64 | 544,000 | — | — |
| 2021-02-16 | $41.75 | $41.75 | 171,700 | — | — |
| 2021-02-12 | $40.33 | $40.33 | 78,600 | — | — |
| 2021-02-11 | $39.68 | $39.68 | 128,500 | — | — |
| 2021-02-10 | $40.38 | $40.38 | 178,800 | — | — |
| 2021-02-09 | $40.84 | $40.84 | 202,100 | — | — |
| 2021-02-08 | $39.90 | $39.90 | 307,500 | — | — |
| 2021-02-05 | $37.90 | $37.90 | 263,900 | — | — |
| 2021-02-04 | $37.94 | $37.94 | 336,200 | — | — |
| 2021-02-03 | $35.08 | $35.08 | 180,800 | — | — |
| 2021-02-02 | $34.07 | $34.07 | 385,100 | — | — |
| 2021-02-01 | $29.08 | $29.08 | 132,000 | — | — |
| 2021-01-29 | $27.30 | $27.30 | 79,900 | — | — |
| 2021-01-28 | $28.22 | $28.22 | 54,100 | — | — |
| 2021-01-27 | $28.31 | $28.31 | 86,700 | — | — |
| 2021-01-26 | $29.14 | $29.14 | 85,900 | — | — |
| 2021-01-25 | $28.72 | $28.72 | 233,700 | — | — |
| 2021-01-22 | $27.21 | $27.21 | 147,400 | — | — |
| 2021-01-21 | $26.36 | $26.36 | 74,500 | — | — |
| 2021-01-20 | $25.83 | $25.83 | 86,100 | — | — |
| 2021-01-19 | $25.97 | $25.97 | 94,500 | — | — |
| 2021-01-15 | $25.35 | $25.35 | 50,300 | — | — |
| 2021-01-14 | $25.79 | $25.79 | 47,200 | — | — |
| 2021-01-13 | $25.68 | $25.68 | 45,700 | — | — |
| 2021-01-12 | $25.98 | $25.98 | 59,700 | — | — |
| 2021-01-11 | $25.98 | $25.98 | 81,600 | — | — |
| 2021-01-08 | $26.71 | $26.71 | 88,900 | — | — |
| 2021-01-07 | $27.27 | $27.27 | 74,000 | — | — |
| 2021-01-06 | $27.50 | $27.50 | 91,600 | — | — |
| 2021-01-05 | $27.29 | $27.29 | 73,400 | — | — |
| 2021-01-04 | $26.19 | $26.19 | 121,000 | — | — |