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
- 2010-04-05 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 | $32.84 | $36.67 | 3,800 | — | — |
| 2021-12-30 | $32.59 | $36.39 | 8,100 | — | — |
| 2021-12-29 | $32.45 | $36.24 | 5,800 | — | — |
| 2021-12-28 | $31.91 | $35.63 | 42,900 | — | — |
| 2021-12-27 | $32.13 | $35.88 | 12,700 | — | — |
| 2021-12-23 | $31.96 | $35.69 | 18,200 | — | — |
| 2021-12-22 | $31.37 | $35.03 | 21,100 | — | — |
| 2021-12-21 | $31.52 | $35.20 | 12,700 | — | — |
| 2021-12-20 | $31.65 | $35.34 | 10,800 | — | — |
| 2021-12-17 | $31.43 | $35.10 | 21,200 | — | — |
| 2021-12-16 | $31.48 | $35.15 | 49,900 | — | — |
| 2021-12-15 | $31.40 | $35.06 | 32,000 | — | — |
| 2021-12-14 | $31.01 | $34.63 | 16,900 | — | — |
| 2021-12-13 | $31.20 | $34.84 | 44,900 | — | — |
| 2021-12-10 | $32.32 | $36.09 | 8,200 | — | — |
| 2021-12-09 | $32.12 | $35.87 | 13,400 | — | — |
| 2021-12-08 | $31.75 | $35.45 | 10,700 | — | — |
| 2021-12-07 | $31.30 | $34.95 | 10,300 | — | — |
| 2021-12-06 | $30.94 | $34.55 | 11,100 | — | — |
| 2021-12-03 | $30.77 | $34.36 | 3,000 | — | — |
| 2021-12-02 | $31.25 | $34.90 | 13,600 | — | — |
| 2021-12-01 | $30.78 | $34.37 | 13,300 | — | — |
| 2021-11-30 | $30.86 | $34.46 | 22,500 | — | — |
| 2021-11-29 | $31.08 | $34.71 | 21,800 | — | — |
| 2021-11-26 | $30.61 | $34.18 | 1,900 | — | — |
| 2021-11-24 | $31.68 | $35.38 | 10,200 | — | — |
| 2021-11-23 | $31.49 | $35.16 | 3,400 | — | — |
| 2021-11-22 | $31.46 | $35.13 | 5,800 | — | — |
| 2021-11-19 | $31.08 | $34.71 | 8,500 | — | — |
| 2021-11-18 | $31.06 | $34.68 | 6,500 | — | — |
| 2021-11-17 | $31.32 | $34.97 | 4,900 | — | — |
| 2021-11-16 | $31.50 | $35.18 | 8,800 | — | — |
| 2021-11-15 | $31.17 | $34.81 | 9,600 | — | — |
| 2021-11-12 | $31.24 | $34.89 | 6,100 | — | — |
| 2021-11-11 | $31.92 | $35.64 | 10,200 | — | — |
| 2021-11-10 | $31.98 | $35.71 | 13,700 | — | — |
| 2021-11-09 | $31.17 | $34.61 | 22,400 | — | — |
| 2021-11-08 | $31.14 | $34.57 | 19,700 | — | — |
| 2021-11-05 | $30.70 | $34.08 | 15,100 | — | — |
| 2021-11-04 | $31.47 | $34.94 | 9,800 | — | — |
| 2021-11-03 | $31.35 | $34.81 | 11,600 | — | — |
| 2021-11-02 | $30.50 | $33.86 | 37,600 | — | — |
| 2021-11-01 | $30.31 | $33.65 | 42,900 | — | — |
| 2021-10-29 | $29.70 | $32.97 | 43,900 | — | — |
| 2021-10-28 | $30.23 | $33.56 | 25,000 | — | — |
| 2021-10-27 | $29.56 | $32.82 | 2,900 | — | — |
| 2021-10-26 | $29.93 | $33.23 | 13,900 | — | — |
| 2021-10-25 | $30.05 | $33.36 | 14,900 | — | — |
| 2021-10-22 | $30.10 | $33.42 | 9,800 | — | — |
| 2021-10-21 | $29.84 | $33.13 | 4,800 | — | — |
| 2021-10-20 | $29.99 | $33.30 | 20,800 | — | — |
| 2021-10-19 | $29.68 | $32.95 | 4,100 | — | — |
| 2021-10-18 | $29.58 | $32.84 | 33,800 | — | — |
| 2021-10-15 | $29.69 | $32.96 | 6,100 | — | — |
| 2021-10-14 | $29.79 | $33.07 | 5,900 | — | — |
| 2021-10-13 | $29.65 | $32.92 | 14,900 | — | — |
| 2021-10-12 | $29.79 | $33.07 | 22,000 | — | — |
| 2021-10-11 | $29.88 | $33.17 | 2,000 | — | — |
| 2021-10-08 | $29.94 | $33.24 | 8,700 | — | — |
| 2021-10-07 | $29.79 | $33.07 | 7,700 | — | — |
| 2021-10-06 | $29.90 | $33.20 | 5,200 | — | — |
| 2021-10-05 | $29.98 | $33.29 | 16,700 | — | — |
| 2021-10-04 | $29.57 | $32.83 | 19,900 | — | — |
| 2021-10-01 | $29.31 | $32.54 | 29,400 | — | — |
| 2021-09-30 | $29.17 | $32.39 | 8,000 | — | — |
| 2021-09-29 | $29.14 | $32.35 | 10,800 | — | — |
| 2021-09-28 | $29.32 | $32.55 | 7,800 | — | — |
| 2021-09-27 | $29.60 | $32.86 | 18,800 | — | — |
| 2021-09-24 | $29.07 | $32.27 | 9,100 | — | — |
| 2021-09-23 | $29.00 | $32.20 | 9,800 | — | — |
| 2021-09-22 | $28.88 | $32.06 | 8,800 | — | — |
| 2021-09-21 | $28.70 | $31.86 | 6,000 | — | — |
| 2021-09-20 | $28.68 | $31.84 | 6,600 | — | — |
| 2021-09-17 | $29.50 | $32.75 | 72,700 | — | — |
| 2021-09-16 | $29.05 | $32.25 | 8,100 | — | — |
| 2021-09-15 | $28.80 | $31.98 | 14,500 | — | — |
| 2021-09-14 | $28.45 | $31.59 | 13,200 | — | — |
| 2021-09-13 | $28.73 | $31.90 | 11,300 | — | — |
| 2021-09-10 | $28.72 | $31.89 | 14,100 | — | — |
| 2021-09-09 | $29.02 | $32.22 | 14,900 | — | — |
| 2021-09-08 | $29.38 | $32.62 | 16,100 | — | — |
| 2021-09-07 | $29.75 | $33.03 | 11,200 | — | — |
| 2021-09-03 | $29.87 | $33.16 | 22,500 | — | — |
| 2021-09-02 | $29.94 | $33.24 | 14,300 | — | — |
| 2021-09-01 | $29.88 | $33.17 | 16,200 | — | — |
| 2021-08-31 | $30.09 | $33.41 | 9,900 | — | — |
| 2021-08-30 | $30.09 | $33.41 | 7,600 | — | — |
| 2021-08-27 | $30.51 | $33.87 | 3,800 | — | — |
| 2021-08-26 | $30.19 | $33.52 | 26,200 | — | — |
| 2021-08-25 | $30.47 | $33.83 | 9,100 | — | — |
| 2021-08-24 | $30.00 | $33.31 | 6,800 | — | — |
| 2021-08-23 | $29.91 | $33.21 | 6,700 | — | — |
| 2021-08-20 | $29.93 | $33.23 | 8,400 | — | — |
| 2021-08-19 | $29.77 | $33.05 | 9,700 | — | — |
| 2021-08-18 | $29.84 | $33.13 | 10,400 | — | — |
| 2021-08-17 | $30.19 | $33.52 | 19,000 | — | — |
| 2021-08-16 | $30.40 | $33.75 | 11,300 | — | — |
| 2021-08-13 | $31.05 | $34.47 | 10,300 | — | — |
| 2021-08-12 | $31.27 | $34.52 | 26,600 | — | — |
| 2021-08-11 | $31.60 | $34.88 | 65,800 | — | — |
| 2021-08-10 | $31.15 | $34.38 | 40,700 | — | — |
| 2021-08-09 | $30.79 | $33.99 | 25,900 | — | — |
| 2021-08-06 | $30.92 | $34.13 | 42,100 | — | — |
| 2021-08-05 | $30.32 | $33.47 | 39,300 | — | — |
| 2021-08-04 | $29.68 | $32.76 | 29,300 | — | — |
| 2021-08-03 | $29.42 | $32.48 | 18,700 | — | — |
| 2021-08-02 | $29.22 | $32.25 | 21,400 | — | — |
| 2021-07-30 | $28.82 | $31.81 | 43,700 | — | — |
| 2021-07-29 | $28.18 | $31.11 | 29,700 | — | — |
| 2021-07-28 | $28.07 | $30.99 | 13,800 | — | — |
| 2021-07-27 | $27.86 | $30.75 | 3,700 | — | — |
| 2021-07-26 | $27.95 | $30.85 | 13,900 | — | — |
| 2021-07-23 | $27.78 | $30.67 | 8,300 | — | — |
| 2021-07-22 | $27.61 | $30.48 | 9,500 | — | — |
| 2021-07-21 | $28.21 | $31.14 | 12,800 | — | — |
| 2021-07-20 | $27.80 | $30.69 | 25,700 | — | — |
| 2021-07-19 | $27.38 | $30.22 | 32,500 | — | — |
| 2021-07-16 | $27.97 | $30.87 | 18,700 | — | — |
| 2021-07-15 | $28.13 | $31.05 | 12,800 | — | — |
| 2021-07-14 | $27.88 | $30.78 | 7,200 | — | — |
| 2021-07-13 | $27.72 | $30.60 | 19,600 | — | — |
| 2021-07-12 | $27.86 | $30.75 | 14,600 | — | — |
| 2021-07-09 | $27.67 | $30.54 | 15,900 | — | — |
| 2021-07-08 | $27.04 | $29.85 | 34,200 | — | — |
| 2021-07-07 | $27.32 | $30.16 | 52,900 | — | — |
| 2021-07-06 | $27.20 | $30.02 | 68,900 | — | — |
| 2021-07-02 | $27.55 | $30.41 | 25,500 | — | — |
| 2021-07-01 | $27.69 | $30.57 | 25,600 | — | — |
| 2021-06-30 | $27.64 | $30.51 | 32,400 | — | — |
| 2021-06-29 | $27.62 | $30.49 | 30,100 | — | — |
| 2021-06-28 | $27.70 | $30.58 | 28,800 | — | — |
| 2021-06-25 | $27.99 | $30.90 | 928,300 | — | — |
| 2021-06-24 | $27.97 | $30.87 | 54,800 | — | — |
| 2021-06-23 | $27.78 | $30.67 | 51,100 | — | — |
| 2021-06-22 | $27.80 | $30.69 | 33,300 | — | — |
| 2021-06-21 | $27.64 | $30.51 | 36,200 | — | — |
| 2021-06-18 | $27.30 | $30.14 | 61,700 | — | — |
| 2021-06-17 | $27.92 | $30.82 | 37,200 | — | — |
| 2021-06-16 | $28.50 | $31.46 | 42,900 | — | — |
| 2021-06-15 | $28.24 | $31.17 | 25,700 | — | — |
| 2021-06-14 | $28.18 | $31.11 | 30,700 | — | — |
| 2021-06-11 | $28.70 | $31.68 | 78,200 | — | — |
| 2021-06-10 | $28.79 | $31.78 | 56,200 | — | — |
| 2021-06-09 | $29.01 | $32.02 | 22,300 | — | — |
| 2021-06-08 | $29.23 | $32.27 | 47,300 | — | — |
| 2021-06-07 | $29.18 | $32.21 | 27,000 | — | — |
| 2021-06-04 | $29.15 | $32.18 | 17,800 | — | — |
| 2021-06-03 | $29.05 | $32.07 | 80,500 | — | — |
| 2021-06-02 | $28.40 | $31.35 | 34,700 | — | — |
| 2021-06-01 | $28.91 | $31.91 | 31,800 | — | — |
| 2021-05-28 | $28.56 | $31.53 | 14,800 | — | — |
| 2021-05-27 | $28.49 | $31.45 | 10,800 | — | — |
| 2021-05-26 | $28.07 | $30.99 | 26,300 | — | — |
| 2021-05-25 | $27.65 | $30.52 | 21,300 | — | — |
| 2021-05-24 | $28.19 | $31.12 | 41,400 | — | — |
| 2021-05-21 | $28.36 | $31.31 | 28,600 | — | — |
| 2021-05-20 | $28.65 | $31.63 | 35,200 | — | — |
| 2021-05-19 | $28.20 | $31.13 | 30,900 | — | — |
| 2021-05-18 | $28.00 | $30.91 | 26,400 | — | — |
| 2021-05-17 | $28.68 | $31.66 | 49,600 | — | — |
| 2021-05-14 | $29.04 | $32.06 | 67,800 | — | — |
| 2021-05-13 | $28.54 | $31.50 | 40,200 | — | — |
| 2021-05-12 | $27.56 | $30.27 | 31,700 | — | — |
| 2021-05-11 | $28.10 | $30.86 | 23,300 | — | — |
| 2021-05-10 | $28.86 | $31.70 | 69,300 | — | — |
| 2021-05-07 | $29.16 | $32.02 | 70,600 | — | — |
| 2021-05-06 | $28.68 | $31.50 | 33,000 | — | — |
| 2021-05-05 | $28.80 | $31.63 | 42,000 | — | — |
| 2021-05-04 | $27.95 | $30.70 | 14,300 | — | — |
| 2021-05-03 | $27.55 | $30.26 | 15,600 | — | — |
| 2021-04-30 | $27.01 | $29.66 | 33,100 | — | — |
| 2021-04-29 | $27.58 | $30.29 | 17,100 | — | — |
| 2021-04-28 | $27.21 | $29.88 | 13,600 | — | — |
| 2021-04-27 | $27.56 | $30.27 | 17,800 | — | — |
| 2021-04-26 | $27.75 | $30.48 | 9,200 | — | — |
| 2021-04-23 | $27.68 | $30.40 | 12,600 | — | — |
| 2021-04-22 | $27.06 | $29.72 | 14,000 | — | — |
| 2021-04-21 | $27.46 | $30.16 | 16,800 | — | — |
| 2021-04-20 | $27.20 | $29.87 | 21,200 | — | — |
| 2021-04-19 | $27.64 | $30.36 | 17,600 | — | — |
| 2021-04-16 | $27.60 | $30.31 | 23,500 | — | — |
| 2021-04-15 | $27.78 | $30.51 | 8,500 | — | — |
| 2021-04-14 | $27.36 | $30.05 | 13,500 | — | — |
| 2021-04-13 | $27.20 | $29.87 | 27,100 | — | — |
| 2021-04-12 | $27.48 | $30.18 | 13,900 | — | — |
| 2021-04-09 | $27.30 | $29.98 | 12,900 | — | — |
| 2021-04-08 | $27.18 | $29.85 | 35,900 | — | — |
| 2021-04-07 | $27.13 | $29.80 | 60,300 | — | — |
| 2021-04-06 | $27.36 | $30.05 | 6,800 | — | — |
| 2021-04-05 | $27.50 | $30.20 | 36,200 | — | — |
| 2021-04-01 | $26.98 | $29.63 | 23,600 | — | — |
| 2021-03-31 | $26.95 | $29.60 | 32,100 | — | — |
| 2021-03-30 | $27.10 | $29.76 | 24,900 | — | — |
| 2021-03-29 | $26.71 | $29.33 | 41,900 | — | — |
| 2021-03-26 | $27.04 | $29.70 | 19,800 | — | — |
| 2021-03-25 | $26.40 | $28.99 | 29,800 | — | — |
| 2021-03-24 | $25.90 | $28.44 | 29,600 | — | — |
| 2021-03-23 | $25.69 | $28.21 | 20,800 | — | — |
| 2021-03-22 | $26.30 | $28.88 | 33,800 | — | — |
| 2021-03-19 | $27.55 | $30.26 | 74,000 | — | — |
| 2021-03-18 | $27.03 | $29.69 | 28,200 | — | — |
| 2021-03-17 | $26.76 | $29.39 | 17,600 | — | — |
| 2021-03-16 | $27.13 | $29.80 | 78,800 | — | — |
| 2021-03-15 | $27.25 | $29.93 | 37,500 | — | — |
| 2021-03-12 | $28.33 | $31.11 | 30,700 | — | — |
| 2021-03-11 | $27.79 | $30.52 | 34,700 | — | — |
| 2021-03-10 | $28.76 | $31.59 | 31,900 | — | — |
| 2021-03-09 | $27.66 | $30.38 | 21,500 | — | — |
| 2021-03-08 | $28.04 | $30.79 | 58,700 | — | — |
| 2021-03-05 | $27.30 | $29.98 | 35,500 | — | — |
| 2021-03-04 | $26.53 | $29.14 | 35,000 | — | — |
| 2021-03-03 | $26.02 | $28.58 | 43,700 | — | — |
| 2021-03-02 | $25.16 | $27.63 | 19,300 | — | — |
| 2021-03-01 | $25.61 | $28.13 | 20,500 | — | — |
| 2021-02-26 | $24.80 | $27.24 | 25,600 | — | — |
| 2021-02-25 | $24.86 | $27.30 | 46,300 | — | — |
| 2021-02-24 | $24.95 | $27.40 | 24,700 | — | — |
| 2021-02-23 | $24.33 | $26.72 | 21,800 | — | — |
| 2021-02-22 | $23.94 | $26.29 | 35,200 | — | — |
| 2021-02-19 | $23.25 | $25.53 | 35,100 | — | — |
| 2021-02-18 | $22.00 | $24.16 | 67,700 | — | — |
| 2021-02-17 | $21.80 | $23.94 | 52,800 | — | — |
| 2021-02-16 | $21.90 | $24.05 | 35,600 | — | — |
| 2021-02-12 | $21.02 | $23.09 | 123,900 | — | — |
| 2021-02-11 | $20.40 | $22.40 | 29,000 | — | — |
| 2021-02-10 | $20.80 | $22.69 | 16,100 | — | — |
| 2021-02-09 | $20.60 | $22.47 | 17,700 | — | — |
| 2021-02-08 | $20.75 | $22.64 | 26,500 | — | — |
| 2021-02-05 | $20.57 | $22.44 | 6,600 | — | — |
| 2021-02-04 | $20.40 | $22.25 | 89,300 | — | — |
| 2021-02-03 | $19.96 | $21.77 | 16,600 | — | — |
| 2021-02-02 | $19.43 | $21.20 | 17,800 | — | — |
| 2021-02-01 | $19.27 | $21.02 | 15,200 | — | — |
| 2021-01-29 | $19.45 | $21.22 | 14,600 | — | — |
| 2021-01-28 | $19.26 | $21.01 | 30,900 | — | — |
| 2021-01-27 | $19.40 | $21.16 | 27,000 | — | — |
| 2021-01-26 | $19.99 | $21.81 | 14,300 | — | — |
| 2021-01-25 | $20.17 | $22.00 | 10,900 | — | — |
| 2021-01-22 | $20.35 | $22.20 | 24,800 | — | — |
| 2021-01-21 | $19.90 | $21.71 | 16,600 | — | — |
| 2021-01-20 | $20.04 | $21.86 | 8,600 | — | — |
| 2021-01-19 | $19.82 | $21.62 | 19,100 | — | — |
| 2021-01-15 | $20.12 | $21.95 | 29,200 | — | — |
| 2021-01-14 | $20.10 | $21.93 | 22,100 | — | — |
| 2021-01-13 | $19.29 | $21.04 | 18,700 | — | — |
| 2021-01-12 | $19.57 | $21.35 | 18,500 | — | — |
| 2021-01-11 | $19.05 | $20.78 | 49,600 | — | — |
| 2021-01-08 | $19.37 | $21.13 | 15,100 | — | — |
| 2021-01-07 | $19.77 | $21.57 | 14,800 | — | — |
| 2021-01-06 | $19.71 | $21.50 | 25,500 | — | — |
| 2021-01-05 | $18.75 | $20.45 | 19,900 | — | — |
| 2021-01-04 | $18.97 | $20.69 | 11,700 | — | — |