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
- 2019-10-24 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 | $36.11 | $36.11 | 191,800 | — | — |
| 2021-12-30 | $35.91 | $35.91 | 146,400 | — | — |
| 2021-12-29 | $35.45 | $35.45 | 183,300 | — | — |
| 2021-12-28 | $35.54 | $35.54 | 177,100 | — | — |
| 2021-12-27 | $36.32 | $36.32 | 245,900 | — | — |
| 2021-12-23 | $34.82 | $34.82 | 199,500 | — | — |
| 2021-12-22 | $34.90 | $34.90 | 306,400 | — | — |
| 2021-12-21 | $33.62 | $33.62 | 714,700 | — | — |
| 2021-12-20 | $32.49 | $32.49 | 661,000 | — | — |
| 2021-12-17 | $32.80 | $32.80 | 1,039,700 | — | — |
| 2021-12-16 | $33.24 | $33.24 | 830,300 | — | — |
| 2021-12-15 | $34.20 | $34.20 | 816,000 | — | — |
| 2021-12-14 | $34.22 | $34.22 | 398,000 | — | — |
| 2021-12-13 | $35.36 | $35.36 | 285,500 | — | — |
| 2021-12-10 | $35.67 | $35.67 | 309,900 | — | — |
| 2021-12-09 | $36.45 | $36.45 | 280,100 | — | — |
| 2021-12-08 | $38.04 | $38.04 | 327,200 | — | — |
| 2021-12-07 | $37.94 | $37.94 | 338,600 | — | — |
| 2021-12-06 | $37.42 | $37.42 | 581,300 | — | — |
| 2021-12-03 | $36.78 | $36.78 | 350,500 | — | — |
| 2021-12-02 | $37.81 | $37.81 | 359,600 | — | — |
| 2021-12-01 | $35.39 | $35.39 | 258,200 | — | — |
| 2021-11-30 | $37.04 | $37.04 | 343,600 | — | — |
| 2021-11-29 | $36.62 | $36.62 | 247,800 | — | — |
| 2021-11-26 | $36.10 | $36.10 | 231,600 | — | — |
| 2021-11-24 | $37.57 | $37.57 | 152,300 | — | — |
| 2021-11-23 | $37.42 | $37.42 | 244,000 | — | — |
| 2021-11-22 | $37.69 | $37.69 | 287,000 | — | — |
| 2021-11-19 | $38.68 | $38.68 | 266,400 | — | — |
| 2021-11-18 | $39.38 | $39.38 | 221,600 | — | — |
| 2021-11-17 | $40.16 | $40.16 | 364,300 | — | — |
| 2021-11-16 | $41.32 | $41.32 | 418,600 | — | — |
| 2021-11-15 | $41.66 | $41.66 | 296,100 | — | — |
| 2021-11-12 | $40.86 | $40.86 | 160,600 | — | — |
| 2021-11-11 | $39.69 | $39.69 | 189,600 | — | — |
| 2021-11-10 | $38.56 | $38.56 | 280,000 | — | — |
| 2021-11-09 | $38.94 | $38.94 | 548,200 | — | — |
| 2021-11-08 | $40.59 | $40.59 | 309,100 | — | — |
| 2021-11-05 | $38.17 | $38.17 | 417,800 | — | — |
| 2021-11-04 | $37.94 | $37.94 | 361,800 | — | — |
| 2021-11-03 | $37.89 | $37.89 | 222,800 | — | — |
| 2021-11-02 | $37.88 | $37.88 | 286,700 | — | — |
| 2021-11-01 | $36.60 | $36.60 | 268,800 | — | — |
| 2021-10-29 | $36.50 | $36.50 | 348,100 | — | — |
| 2021-10-28 | $37.43 | $37.43 | 194,700 | — | — |
| 2021-10-27 | $36.93 | $36.93 | 121,600 | — | — |
| 2021-10-26 | $37.85 | $37.85 | 159,700 | — | — |
| 2021-10-25 | $38.37 | $38.37 | 129,900 | — | — |
| 2021-10-22 | $38.62 | $38.62 | 177,100 | — | — |
| 2021-10-21 | $38.42 | $38.42 | 144,800 | — | — |
| 2021-10-20 | $38.39 | $38.39 | 180,400 | — | — |
| 2021-10-19 | $38.49 | $38.49 | 319,100 | — | — |
| 2021-10-18 | $37.96 | $37.96 | 157,500 | — | — |
| 2021-10-15 | $38.42 | $38.42 | 293,100 | — | — |
| 2021-10-14 | $37.12 | $37.12 | 242,800 | — | — |
| 2021-10-13 | $36.98 | $36.98 | 196,300 | — | — |
| 2021-10-12 | $36.36 | $36.36 | 508,200 | — | — |
| 2021-10-11 | $35.99 | $35.99 | 288,900 | — | — |
| 2021-10-08 | $37.26 | $37.26 | 153,200 | — | — |
| 2021-10-07 | $36.14 | $36.14 | 407,800 | — | — |
| 2021-10-06 | $35.61 | $35.61 | 372,000 | — | — |
| 2021-10-05 | $34.32 | $34.32 | 371,200 | — | — |
| 2021-10-04 | $33.14 | $33.14 | 233,500 | — | — |
| 2021-10-01 | $33.64 | $33.64 | 517,000 | — | — |
| 2021-09-30 | $33.29 | $33.29 | 325,200 | — | — |
| 2021-09-29 | $32.28 | $32.28 | 217,700 | — | — |
| 2021-09-28 | $31.98 | $31.98 | 240,600 | — | — |
| 2021-09-27 | $32.90 | $32.90 | 252,600 | — | — |
| 2021-09-24 | $32.51 | $32.51 | 522,100 | — | — |
| 2021-09-23 | $32.88 | $32.88 | 286,300 | — | — |
| 2021-09-22 | $32.93 | $32.93 | 298,600 | — | — |
| 2021-09-21 | $32.47 | $32.47 | 702,500 | — | — |
| 2021-09-20 | $31.53 | $31.53 | 645,400 | — | — |
| 2021-09-17 | $33.42 | $33.42 | 868,600 | — | — |
| 2021-09-16 | $33.77 | $33.77 | 913,100 | — | — |
| 2021-09-15 | $34.81 | $34.81 | 4,796,900 | — | — |
| 2021-09-14 | $31.27 | $31.27 | 2,228,400 | — | — |
| 2021-09-13 | $37.64 | $37.64 | 190,600 | — | — |
| 2021-09-10 | $37.46 | $37.46 | 279,800 | — | — |
| 2021-09-09 | $38.73 | $38.73 | 221,600 | — | — |
| 2021-09-08 | $38.18 | $38.18 | 312,300 | — | — |
| 2021-09-07 | $38.51 | $38.51 | 325,000 | — | — |
| 2021-09-03 | $40.25 | $40.25 | 316,700 | — | — |
| 2021-09-02 | $39.40 | $39.40 | 195,200 | — | — |
| 2021-09-01 | $38.12 | $38.12 | 343,600 | — | — |
| 2021-08-31 | $37.65 | $37.65 | 611,800 | — | — |
| 2021-08-30 | $34.86 | $34.86 | 355,800 | — | — |
| 2021-08-27 | $34.07 | $34.07 | 657,600 | — | — |
| 2021-08-26 | $33.42 | $33.42 | 473,900 | — | — |
| 2021-08-25 | $33.35 | $33.35 | 254,500 | — | — |
| 2021-08-24 | $34.24 | $34.24 | 161,800 | — | — |
| 2021-08-23 | $33.89 | $33.89 | 133,000 | — | — |
| 2021-08-20 | $34.25 | $34.25 | 362,300 | — | — |
| 2021-08-19 | $33.91 | $33.91 | 277,100 | — | — |
| 2021-08-18 | $35.18 | $35.18 | 245,500 | — | — |
| 2021-08-17 | $35.13 | $35.13 | 281,200 | — | — |
| 2021-08-16 | $34.88 | $34.88 | 214,800 | — | — |
| 2021-08-13 | $35.05 | $35.05 | 145,100 | — | — |
| 2021-08-12 | $34.24 | $34.24 | 266,400 | — | — |
| 2021-08-11 | $33.64 | $33.64 | 391,000 | — | — |
| 2021-08-10 | $32.60 | $32.60 | 994,000 | — | — |
| 2021-08-09 | $27.72 | $27.72 | 217,800 | — | — |
| 2021-08-06 | $27.65 | $27.65 | 148,200 | — | — |
| 2021-08-05 | $27.29 | $27.29 | 130,900 | — | — |
| 2021-08-04 | $27.00 | $27.00 | 239,400 | — | — |
| 2021-08-03 | $27.39 | $27.39 | 126,400 | — | — |
| 2021-08-02 | $27.11 | $27.11 | 151,600 | — | — |
| 2021-07-30 | $27.26 | $27.26 | 170,100 | — | — |
| 2021-07-29 | $27.04 | $27.04 | 225,600 | — | — |
| 2021-07-28 | $26.32 | $26.32 | 148,700 | — | — |
| 2021-07-27 | $26.40 | $26.40 | 134,000 | — | — |
| 2021-07-26 | $26.25 | $26.25 | 113,600 | — | — |
| 2021-07-23 | $26.55 | $26.55 | 121,700 | — | — |
| 2021-07-22 | $25.91 | $25.91 | 140,200 | — | — |
| 2021-07-21 | $26.20 | $26.20 | 151,000 | — | — |
| 2021-07-20 | $26.15 | $26.15 | 222,800 | — | — |
| 2021-07-19 | $25.31 | $25.31 | 172,500 | — | — |
| 2021-07-16 | $26.15 | $26.15 | 269,800 | — | — |
| 2021-07-15 | $26.40 | $26.40 | 263,000 | — | — |
| 2021-07-14 | $25.40 | $25.40 | 426,100 | — | — |
| 2021-07-13 | $25.97 | $25.97 | 287,500 | — | — |
| 2021-07-12 | $26.56 | $26.56 | 142,100 | — | — |
| 2021-07-09 | $26.65 | $26.65 | 86,200 | — | — |
| 2021-07-08 | $26.47 | $26.47 | 109,600 | — | — |
| 2021-07-07 | $27.04 | $27.04 | 230,400 | — | — |
| 2021-07-06 | $26.99 | $26.99 | 136,100 | — | — |
| 2021-07-02 | $26.95 | $26.95 | 116,300 | — | — |
| 2021-07-01 | $27.12 | $27.12 | 118,200 | — | — |
| 2021-06-30 | $26.65 | $26.65 | 132,600 | — | — |
| 2021-06-29 | $27.10 | $27.10 | 217,600 | — | — |
| 2021-06-28 | $26.99 | $26.99 | 271,000 | — | — |
| 2021-06-25 | $26.41 | $26.41 | 515,700 | — | — |
| 2021-06-24 | $26.73 | $26.73 | 122,200 | — | — |
| 2021-06-23 | $27.21 | $27.21 | 223,300 | — | — |
| 2021-06-22 | $27.70 | $27.70 | 128,300 | — | — |
| 2021-06-21 | $27.41 | $27.41 | 144,000 | — | — |
| 2021-06-18 | $27.91 | $27.91 | 432,500 | — | — |
| 2021-06-17 | $28.60 | $28.60 | 225,500 | — | — |
| 2021-06-16 | $28.38 | $28.38 | 234,900 | — | — |
| 2021-06-15 | $29.05 | $29.05 | 319,100 | — | — |
| 2021-06-14 | $28.79 | $28.79 | 260,600 | — | — |
| 2021-06-11 | $27.67 | $27.67 | 132,300 | — | — |
| 2021-06-10 | $27.57 | $27.57 | 193,800 | — | — |
| 2021-06-09 | $27.61 | $27.61 | 263,600 | — | — |
| 2021-06-08 | $27.28 | $27.28 | 370,100 | — | — |
| 2021-06-07 | $26.68 | $26.68 | 360,000 | — | — |
| 2021-06-04 | $25.40 | $25.40 | 382,900 | — | — |
| 2021-06-03 | $24.60 | $24.60 | 276,900 | — | — |
| 2021-06-02 | $24.01 | $24.01 | 309,300 | — | — |
| 2021-06-01 | $23.89 | $23.89 | 205,000 | — | — |
| 2021-05-28 | $24.58 | $24.58 | 175,900 | — | — |
| 2021-05-27 | $24.71 | $24.71 | 202,800 | — | — |
| 2021-05-26 | $24.58 | $24.58 | 211,000 | — | — |
| 2021-05-25 | $24.17 | $24.17 | 255,400 | — | — |
| 2021-05-24 | $24.46 | $24.46 | 442,000 | — | — |
| 2021-05-21 | $23.77 | $23.77 | 440,800 | — | — |
| 2021-05-20 | $24.43 | $24.43 | 267,800 | — | — |
| 2021-05-19 | $24.58 | $24.58 | 250,700 | — | — |
| 2021-05-18 | $25.02 | $25.02 | 254,700 | — | — |
| 2021-05-17 | $25.00 | $25.00 | 428,500 | — | — |
| 2021-05-14 | $24.58 | $24.58 | 415,600 | — | — |
| 2021-05-13 | $23.49 | $23.49 | 453,100 | — | — |
| 2021-05-12 | $23.59 | $23.59 | 669,000 | — | — |
| 2021-05-11 | $24.77 | $24.77 | 674,000 | — | — |
| 2021-05-10 | $25.37 | $25.37 | 355,100 | — | — |
| 2021-05-07 | $26.31 | $26.31 | 410,700 | — | — |
| 2021-05-06 | $26.27 | $26.27 | 218,000 | — | — |
| 2021-05-05 | $27.07 | $27.07 | 256,900 | — | — |
| 2021-05-04 | $27.71 | $27.71 | 177,800 | — | — |
| 2021-05-03 | $28.55 | $28.55 | 163,900 | — | — |
| 2021-04-30 | $29.02 | $29.02 | 297,200 | — | — |
| 2021-04-29 | $29.37 | $29.37 | 192,400 | — | — |
| 2021-04-28 | $29.69 | $29.69 | 233,500 | — | — |
| 2021-04-27 | $29.97 | $29.97 | 480,700 | — | — |
| 2021-04-26 | $29.19 | $29.19 | 187,500 | — | — |
| 2021-04-23 | $28.72 | $28.72 | 257,200 | — | — |
| 2021-04-22 | $29.00 | $29.00 | 194,400 | — | — |
| 2021-04-21 | $28.49 | $28.49 | 257,300 | — | — |
| 2021-04-20 | $28.68 | $28.68 | 263,600 | — | — |
| 2021-04-19 | $29.95 | $29.95 | 191,700 | — | — |
| 2021-04-16 | $30.69 | $30.69 | 508,800 | — | — |
| 2021-04-15 | $29.54 | $29.54 | 200,100 | — | — |
| 2021-04-14 | $29.36 | $29.36 | 267,900 | — | — |
| 2021-04-13 | $29.33 | $29.33 | 215,100 | — | — |
| 2021-04-12 | $29.40 | $29.40 | 134,700 | — | — |
| 2021-04-09 | $29.37 | $29.37 | 129,400 | — | — |
| 2021-04-08 | $29.51 | $29.51 | 216,600 | — | — |
| 2021-04-07 | $28.60 | $28.60 | 160,700 | — | — |
| 2021-04-06 | $28.03 | $28.03 | 218,000 | — | — |
| 2021-04-05 | $27.97 | $27.97 | 129,800 | — | — |
| 2021-04-01 | $28.06 | $28.06 | 215,800 | — | — |
| 2021-03-31 | $27.25 | $27.25 | 274,500 | — | — |
| 2021-03-30 | $26.64 | $26.64 | 158,400 | — | — |
| 2021-03-29 | $27.04 | $27.04 | 224,400 | — | — |
| 2021-03-26 | $26.86 | $26.86 | 330,200 | — | — |
| 2021-03-25 | $25.87 | $25.87 | 214,300 | — | — |
| 2021-03-24 | $26.57 | $26.57 | 259,400 | — | — |
| 2021-03-23 | $26.78 | $26.78 | 294,900 | — | — |
| 2021-03-22 | $26.74 | $26.74 | 241,700 | — | — |
| 2021-03-19 | $27.18 | $27.18 | 546,500 | — | — |
| 2021-03-18 | $27.52 | $27.52 | 232,200 | — | — |
| 2021-03-17 | $27.82 | $27.82 | 173,200 | — | — |
| 2021-03-16 | $27.50 | $27.50 | 296,400 | — | — |
| 2021-03-15 | $27.67 | $27.67 | 241,200 | — | — |
| 2021-03-12 | $27.88 | $27.88 | 678,500 | — | — |
| 2021-03-11 | $28.11 | $28.11 | 279,400 | — | — |
| 2021-03-10 | $27.47 | $27.47 | 175,700 | — | — |
| 2021-03-09 | $27.41 | $27.41 | 224,500 | — | — |
| 2021-03-08 | $26.26 | $26.26 | 280,600 | — | — |
| 2021-03-05 | $26.45 | $26.45 | 359,300 | — | — |
| 2021-03-04 | $26.41 | $26.41 | 206,000 | — | — |
| 2021-03-03 | $26.58 | $26.58 | 194,000 | — | — |
| 2021-03-02 | $27.16 | $27.16 | 155,700 | — | — |
| 2021-03-01 | $27.43 | $27.43 | 196,800 | — | — |
| 2021-02-26 | $26.53 | $26.53 | 297,400 | — | — |
| 2021-02-25 | $26.61 | $26.61 | 669,200 | — | — |
| 2021-02-24 | $29.32 | $29.32 | 639,900 | — | — |
| 2021-02-23 | $29.12 | $29.12 | 521,900 | — | — |
| 2021-02-22 | $28.39 | $28.39 | 170,500 | — | — |
| 2021-02-19 | $28.27 | $28.27 | 212,800 | — | — |
| 2021-02-18 | $27.96 | $27.96 | 115,700 | — | — |
| 2021-02-17 | $28.54 | $28.54 | 145,700 | — | — |
| 2021-02-16 | $28.00 | $28.00 | 171,800 | — | — |
| 2021-02-12 | $28.67 | $28.67 | 196,900 | — | — |
| 2021-02-11 | $28.54 | $28.54 | 255,200 | — | — |
| 2021-02-10 | $28.16 | $28.16 | 221,600 | — | — |
| 2021-02-09 | $27.72 | $27.72 | 197,900 | — | — |
| 2021-02-08 | $27.34 | $27.34 | 273,700 | — | — |
| 2021-02-05 | $27.37 | $27.37 | 432,800 | — | — |
| 2021-02-04 | $25.71 | $25.71 | 636,400 | — | — |
| 2021-02-03 | $25.97 | $25.97 | 372,800 | — | — |
| 2021-02-02 | $25.94 | $25.94 | 425,200 | — | — |
| 2021-02-01 | $23.60 | $23.60 | 398,300 | — | — |
| 2021-01-29 | $23.21 | $23.21 | 401,200 | — | — |
| 2021-01-28 | $24.17 | $24.17 | 448,600 | — | — |
| 2021-01-27 | $23.82 | $23.82 | 789,700 | — | — |
| 2021-01-26 | $26.16 | $26.16 | 337,800 | — | — |
| 2021-01-25 | $25.60 | $25.60 | 211,300 | — | — |
| 2021-01-22 | $26.07 | $26.07 | 410,000 | — | — |
| 2021-01-21 | $26.92 | $26.92 | 354,700 | — | — |
| 2021-01-20 | $27.01 | $27.01 | 143,800 | — | — |
| 2021-01-19 | $26.82 | $26.82 | 398,900 | — | — |
| 2021-01-15 | $26.92 | $26.92 | 378,900 | — | — |
| 2021-01-14 | $26.50 | $26.50 | 307,300 | — | — |
| 2021-01-13 | $27.65 | $27.65 | 174,200 | — | — |
| 2021-01-12 | $28.30 | $28.30 | 229,000 | — | — |
| 2021-01-11 | $28.28 | $28.28 | 356,300 | — | — |
| 2021-01-08 | $30.21 | $30.21 | 517,400 | — | — |
| 2021-01-07 | $29.66 | $29.66 | 232,400 | — | — |
| 2021-01-06 | $29.15 | $29.15 | 387,500 | — | — |
| 2021-01-05 | $29.04 | $29.04 | 254,500 | — | — |
| 2021-01-04 | $28.90 | $28.90 | 257,100 | — | — |