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
- 2010-04-22 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 | $31.27 | $31.27 | 344,900 | — | — |
| 2021-12-30 | $31.58 | $31.58 | 231,400 | — | — |
| 2021-12-29 | $31.45 | $31.45 | 374,100 | — | — |
| 2021-12-28 | $32.01 | $32.01 | 498,200 | — | — |
| 2021-12-27 | $34.08 | $34.08 | 588,900 | — | — |
| 2021-12-23 | $33.40 | $33.40 | 1,108,500 | — | — |
| 2021-12-22 | $31.90 | $31.90 | 636,700 | — | — |
| 2021-12-21 | $30.56 | $30.56 | 675,200 | — | — |
| 2021-12-20 | $29.15 | $29.15 | 834,600 | — | — |
| 2021-12-17 | $30.01 | $30.01 | 909,200 | — | — |
| 2021-12-16 | $29.03 | $29.03 | 778,900 | — | — |
| 2021-12-15 | $31.65 | $31.65 | 656,800 | — | — |
| 2021-12-14 | $30.90 | $30.90 | 664,000 | — | — |
| 2021-12-13 | $31.54 | $31.54 | 748,200 | — | — |
| 2021-12-10 | $31.71 | $31.71 | 588,400 | — | — |
| 2021-12-09 | $32.68 | $32.68 | 449,200 | — | — |
| 2021-12-08 | $34.26 | $34.26 | 753,200 | — | — |
| 2021-12-07 | $33.91 | $33.91 | 1,066,800 | — | — |
| 2021-12-06 | $31.44 | $31.44 | 753,400 | — | — |
| 2021-12-03 | $32.56 | $32.56 | 1,026,500 | — | — |
| 2021-12-02 | $34.28 | $34.28 | 680,500 | — | — |
| 2021-12-01 | $33.76 | $33.76 | 1,068,700 | — | — |
| 2021-11-30 | $34.71 | $34.71 | 745,600 | — | — |
| 2021-11-29 | $35.30 | $35.30 | 551,600 | — | — |
| 2021-11-26 | $36.62 | $36.62 | 487,400 | — | — |
| 2021-11-24 | $36.55 | $36.55 | 314,300 | — | — |
| 2021-11-23 | $36.50 | $36.50 | 770,200 | — | — |
| 2021-11-22 | $37.39 | $37.39 | 1,548,100 | — | — |
| 2021-11-19 | $37.22 | $37.22 | 882,800 | — | — |
| 2021-11-18 | $37.19 | $37.19 | 898,900 | — | — |
| 2021-11-17 | $37.17 | $37.17 | 476,400 | — | — |
| 2021-11-16 | $38.27 | $38.27 | 908,200 | — | — |
| 2021-11-15 | $36.25 | $36.25 | 650,800 | — | — |
| 2021-11-12 | $37.28 | $37.28 | 715,400 | — | — |
| 2021-11-11 | $37.56 | $37.56 | 540,400 | — | — |
| 2021-11-10 | $38.32 | $38.32 | 1,049,400 | — | — |
| 2021-11-09 | $40.13 | $40.13 | 964,800 | — | — |
| 2021-11-08 | $41.78 | $41.78 | 1,084,500 | — | — |
| 2021-11-05 | $40.17 | $40.17 | 2,491,600 | — | — |
| 2021-11-04 | $34.96 | $34.96 | 757,300 | — | — |
| 2021-11-03 | $33.80 | $33.80 | 535,600 | — | — |
| 2021-11-02 | $33.69 | $33.69 | 465,100 | — | — |
| 2021-11-01 | $33.58 | $33.58 | 696,400 | — | — |
| 2021-10-29 | $34.77 | $34.77 | 397,100 | — | — |
| 2021-10-28 | $34.83 | $34.83 | 944,100 | — | — |
| 2021-10-27 | $33.42 | $33.42 | 954,900 | — | — |
| 2021-10-26 | $32.86 | $32.86 | 1,446,500 | — | — |
| 2021-10-25 | $30.32 | $30.32 | 709,700 | — | — |
| 2021-10-22 | $29.75 | $29.75 | 642,000 | — | — |
| 2021-10-21 | $28.74 | $28.74 | 579,400 | — | — |
| 2021-10-20 | $29.26 | $29.26 | 618,700 | — | — |
| 2021-10-19 | $29.73 | $29.73 | 906,100 | — | — |
| 2021-10-18 | $27.79 | $27.79 | 571,000 | — | — |
| 2021-10-15 | $28.33 | $28.33 | 586,700 | — | — |
| 2021-10-14 | $27.48 | $27.48 | 2,481,400 | — | — |
| 2021-10-13 | $30.18 | $30.18 | 782,300 | — | — |
| 2021-10-12 | $30.83 | $30.83 | 517,100 | — | — |
| 2021-10-11 | $29.68 | $29.68 | 954,500 | — | — |
| 2021-10-08 | $32.24 | $32.24 | 1,235,700 | — | — |
| 2021-10-07 | $30.58 | $30.58 | 1,266,500 | — | — |
| 2021-10-06 | $28.11 | $28.11 | 647,300 | — | — |
| 2021-10-05 | $26.73 | $26.73 | 918,300 | — | — |
| 2021-10-04 | $25.61 | $25.61 | 802,700 | — | — |
| 2021-10-01 | $26.14 | $26.14 | 6,681,300 | — | — |
| 2021-09-30 | $23.26 | $23.26 | 275,500 | — | — |
| 2021-09-29 | $23.10 | $23.10 | 295,200 | — | — |
| 2021-09-28 | $23.30 | $23.30 | 376,800 | — | — |
| 2021-09-27 | $24.95 | $24.95 | 195,000 | — | — |
| 2021-09-24 | $25.57 | $25.57 | 149,100 | — | — |
| 2021-09-23 | $25.78 | $25.78 | 183,200 | — | — |
| 2021-09-22 | $25.49 | $25.49 | 362,300 | — | — |
| 2021-09-21 | $25.22 | $25.22 | 217,900 | — | — |
| 2021-09-20 | $24.85 | $24.85 | 385,800 | — | — |
| 2021-09-17 | $25.58 | $25.58 | 592,500 | — | — |
| 2021-09-16 | $24.61 | $24.61 | 260,900 | — | — |
| 2021-09-15 | $24.75 | $24.75 | 349,700 | — | — |
| 2021-09-14 | $24.99 | $24.99 | 286,100 | — | — |
| 2021-09-13 | $25.62 | $25.62 | 215,100 | — | — |
| 2021-09-10 | $26.86 | $26.86 | 362,300 | — | — |
| 2021-09-09 | $27.07 | $27.07 | 327,700 | — | — |
| 2021-09-08 | $27.09 | $27.09 | 219,100 | — | — |
| 2021-09-07 | $27.27 | $27.27 | 249,900 | — | — |
| 2021-09-03 | $27.90 | $27.90 | 271,100 | — | — |
| 2021-09-02 | $27.99 | $27.99 | 289,000 | — | — |
| 2021-09-01 | $27.95 | $27.95 | 300,200 | — | — |
| 2021-08-31 | $27.02 | $27.02 | 314,700 | — | — |
| 2021-08-30 | $26.42 | $26.42 | 233,300 | — | — |
| 2021-08-27 | $26.65 | $26.65 | 363,300 | — | — |
| 2021-08-26 | $25.34 | $25.34 | 454,700 | — | — |
| 2021-08-25 | $25.92 | $25.92 | 299,400 | — | — |
| 2021-08-24 | $24.63 | $24.63 | 396,600 | — | — |
| 2021-08-23 | $23.96 | $23.96 | 194,000 | — | — |
| 2021-08-20 | $22.84 | $22.84 | 209,700 | — | — |
| 2021-08-19 | $22.06 | $22.06 | 477,500 | — | — |
| 2021-08-18 | $23.27 | $23.27 | 185,800 | — | — |
| 2021-08-17 | $23.04 | $23.04 | 328,400 | — | — |
| 2021-08-16 | $23.18 | $23.18 | 250,000 | — | — |
| 2021-08-13 | $23.73 | $23.73 | 358,000 | — | — |
| 2021-08-12 | $24.24 | $24.24 | 553,100 | — | — |
| 2021-08-11 | $25.37 | $25.37 | 255,300 | — | — |
| 2021-08-10 | $25.61 | $25.61 | 321,600 | — | — |
| 2021-08-09 | $26.15 | $26.15 | 400,500 | — | — |
| 2021-08-06 | $25.32 | $25.32 | 748,500 | — | — |
| 2021-08-05 | $22.65 | $22.65 | 416,400 | — | — |
| 2021-08-04 | $21.60 | $21.60 | 299,100 | — | — |
| 2021-08-03 | $21.61 | $21.61 | 532,200 | — | — |
| 2021-08-02 | $21.32 | $21.32 | 198,100 | — | — |
| 2021-07-30 | $21.16 | $21.16 | 332,300 | — | — |
| 2021-07-29 | $21.33 | $21.33 | 258,700 | — | — |
| 2021-07-28 | $21.24 | $21.24 | 331,600 | — | — |
| 2021-07-27 | $19.99 | $19.99 | 345,900 | — | — |
| 2021-07-26 | $20.38 | $20.38 | 194,600 | — | — |
| 2021-07-23 | $20.95 | $20.95 | 158,300 | — | — |
| 2021-07-22 | $21.21 | $21.21 | 165,100 | — | — |
| 2021-07-21 | $21.32 | $21.32 | 326,000 | — | — |
| 2021-07-20 | $20.91 | $20.91 | 349,700 | — | — |
| 2021-07-19 | $19.95 | $19.95 | 315,100 | — | — |
| 2021-07-16 | $19.70 | $19.70 | 334,600 | — | — |
| 2021-07-15 | $19.65 | $19.65 | 410,000 | — | — |
| 2021-07-14 | $19.88 | $19.88 | 662,800 | — | — |
| 2021-07-13 | $21.11 | $21.11 | 298,200 | — | — |
| 2021-07-12 | $22.06 | $22.06 | 231,200 | — | — |
| 2021-07-09 | $22.41 | $22.41 | 321,400 | — | — |
| 2021-07-08 | $21.71 | $21.71 | 280,500 | — | — |
| 2021-07-07 | $21.60 | $21.60 | 244,500 | — | — |
| 2021-07-06 | $22.17 | $22.17 | 299,500 | — | — |
| 2021-07-02 | $22.10 | $22.10 | 180,900 | — | — |
| 2021-07-01 | $22.59 | $22.59 | 291,900 | — | — |
| 2021-06-30 | $22.66 | $22.66 | 347,900 | — | — |
| 2021-06-29 | $23.91 | $23.91 | 324,600 | — | — |
| 2021-06-28 | $23.68 | $23.68 | 510,100 | — | — |
| 2021-06-25 | $22.54 | $22.54 | 703,200 | — | — |
| 2021-06-24 | $22.33 | $22.33 | 320,400 | — | — |
| 2021-06-23 | $21.33 | $21.33 | 299,900 | — | — |
| 2021-06-22 | $20.93 | $20.93 | 335,100 | — | — |
| 2021-06-21 | $21.26 | $21.26 | 407,100 | — | — |
| 2021-06-18 | $22.12 | $22.12 | 1,102,800 | — | — |
| 2021-06-17 | $19.64 | $19.64 | 778,900 | — | — |
| 2021-06-16 | $19.88 | $19.88 | 430,000 | — | — |
| 2021-06-15 | $20.85 | $20.85 | 265,900 | — | — |
| 2021-06-14 | $21.54 | $21.54 | 270,900 | — | — |
| 2021-06-11 | $21.94 | $21.94 | 265,700 | — | — |
| 2021-06-10 | $21.86 | $21.86 | 497,100 | — | — |
| 2021-06-09 | $21.20 | $21.20 | 383,600 | — | — |
| 2021-06-08 | $20.83 | $20.83 | 309,400 | — | — |
| 2021-06-07 | $21.20 | $21.20 | 492,900 | — | — |
| 2021-06-04 | $20.28 | $20.28 | 317,400 | — | — |
| 2021-06-03 | $19.87 | $19.87 | 282,600 | — | — |
| 2021-06-02 | $20.53 | $20.53 | 589,200 | — | — |
| 2021-06-01 | $20.62 | $20.62 | 411,300 | — | — |
| 2021-05-28 | $20.50 | $20.50 | 594,900 | — | — |
| 2021-05-27 | $20.38 | $20.38 | 353,800 | — | — |
| 2021-05-26 | $20.22 | $20.22 | 269,100 | — | — |
| 2021-05-25 | $19.74 | $19.74 | 390,500 | — | — |
| 2021-05-24 | $19.65 | $19.65 | 423,600 | — | — |
| 2021-05-21 | $19.56 | $19.56 | 315,700 | — | — |
| 2021-05-20 | $19.63 | $19.63 | 289,300 | — | — |
| 2021-05-19 | $18.95 | $18.95 | 393,000 | — | — |
| 2021-05-18 | $18.68 | $18.68 | 400,400 | — | — |
| 2021-05-17 | $18.18 | $18.18 | 401,200 | — | — |
| 2021-05-14 | $18.29 | $18.29 | 844,500 | — | — |
| 2021-05-13 | $17.59 | $17.59 | 680,700 | — | — |
| 2021-05-12 | $17.79 | $17.79 | 632,600 | — | — |
| 2021-05-11 | $18.34 | $18.34 | 605,600 | — | — |
| 2021-05-10 | $17.48 | $17.48 | 856,800 | — | — |
| 2021-05-07 | $19.34 | $19.34 | 694,700 | — | — |
| 2021-05-06 | $19.82 | $19.82 | 955,800 | — | — |
| 2021-05-05 | $20.36 | $20.36 | 378,700 | — | — |
| 2021-05-04 | $20.73 | $20.73 | 567,400 | — | — |
| 2021-05-03 | $22.35 | $22.35 | 460,800 | — | — |
| 2021-04-30 | $23.18 | $23.18 | 758,700 | — | — |
| 2021-04-29 | $23.65 | $23.65 | 282,200 | — | — |
| 2021-04-28 | $24.70 | $24.70 | 268,700 | — | — |
| 2021-04-27 | $24.49 | $24.49 | 220,600 | — | — |
| 2021-04-26 | $25.04 | $25.04 | 337,300 | — | — |
| 2021-04-23 | $24.07 | $24.07 | 406,300 | — | — |
| 2021-04-22 | $23.88 | $23.88 | 380,900 | — | — |
| 2021-04-21 | $23.90 | $23.90 | 282,500 | — | — |
| 2021-04-20 | $22.89 | $22.89 | 299,400 | — | — |
| 2021-04-19 | $23.20 | $23.20 | 295,000 | — | — |
| 2021-04-16 | $23.60 | $23.60 | 330,400 | — | — |
| 2021-04-15 | $24.55 | $24.55 | 354,300 | — | — |
| 2021-04-14 | $24.53 | $24.53 | 470,000 | — | — |
| 2021-04-13 | $24.20 | $24.20 | 333,800 | — | — |
| 2021-04-12 | $23.47 | $23.47 | 554,300 | — | — |
| 2021-04-09 | $24.00 | $24.00 | 390,100 | — | — |
| 2021-04-08 | $24.62 | $24.62 | 1,007,300 | — | — |
| 2021-04-07 | $23.82 | $23.82 | 618,900 | — | — |
| 2021-04-06 | $25.46 | $25.46 | 936,300 | — | — |
| 2021-04-05 | $25.06 | $25.06 | 621,900 | — | — |
| 2021-04-01 | $24.30 | $24.30 | 1,056,200 | — | — |
| 2021-03-31 | $22.89 | $22.89 | 823,000 | — | — |
| 2021-03-30 | $21.06 | $21.06 | 890,800 | — | — |
| 2021-03-29 | $19.69 | $19.69 | 420,400 | — | — |
| 2021-03-26 | $20.70 | $20.70 | 560,400 | — | — |
| 2021-03-25 | $21.00 | $21.00 | 601,400 | — | — |
| 2021-03-24 | $20.31 | $20.31 | 875,700 | — | — |
| 2021-03-23 | $21.95 | $21.95 | 957,300 | — | — |
| 2021-03-22 | $22.50 | $22.50 | 674,500 | — | — |
| 2021-03-19 | $21.48 | $21.48 | 1,004,400 | — | — |
| 2021-03-18 | $20.75 | $20.75 | 417,800 | — | — |
| 2021-03-17 | $22.14 | $22.14 | 447,700 | — | — |
| 2021-03-16 | $21.83 | $21.83 | 486,500 | — | — |
| 2021-03-15 | $22.25 | $22.25 | 493,700 | — | — |
| 2021-03-12 | $21.02 | $21.02 | 563,800 | — | — |
| 2021-03-11 | $21.59 | $21.59 | 531,200 | — | — |
| 2021-03-10 | $20.24 | $20.24 | 737,900 | — | — |
| 2021-03-09 | $19.80 | $19.80 | 1,091,100 | — | — |
| 2021-03-08 | $18.08 | $18.08 | 1,234,700 | — | — |
| 2021-03-05 | $19.51 | $19.51 | 1,031,500 | — | — |
| 2021-03-04 | $20.01 | $20.01 | 1,278,800 | — | — |
| 2021-03-03 | $20.86 | $20.86 | 809,600 | — | — |
| 2021-03-02 | $22.60 | $22.60 | 416,300 | — | — |
| 2021-03-01 | $23.48 | $23.48 | 564,800 | — | — |
| 2021-02-26 | $22.11 | $22.11 | 828,500 | — | — |
| 2021-02-25 | $21.24 | $21.24 | 767,300 | — | — |
| 2021-02-24 | $22.89 | $22.89 | 518,200 | — | — |
| 2021-02-23 | $22.17 | $22.17 | 934,200 | — | — |
| 2021-02-22 | $25.08 | $25.08 | 789,500 | — | — |
| 2021-02-19 | $25.78 | $25.78 | 638,600 | — | — |
| 2021-02-18 | $24.62 | $24.62 | 500,500 | — | — |
| 2021-02-17 | $25.70 | $25.70 | 614,300 | — | — |
| 2021-02-16 | $26.16 | $26.16 | 602,800 | — | — |
| 2021-02-12 | $26.31 | $26.31 | 470,300 | — | — |
| 2021-02-11 | $26.67 | $26.67 | 770,400 | — | — |
| 2021-02-10 | $27.90 | $27.90 | 518,300 | — | — |
| 2021-02-09 | $28.43 | $28.43 | 405,900 | — | — |
| 2021-02-08 | $28.80 | $28.80 | 570,500 | — | — |
| 2021-02-05 | $27.75 | $27.75 | 520,900 | — | — |
| 2021-02-04 | $27.90 | $27.90 | 528,400 | — | — |
| 2021-02-03 | $27.99 | $27.99 | 759,300 | — | — |
| 2021-02-02 | $27.54 | $27.54 | 2,116,800 | — | — |
| 2021-02-01 | $23.91 | $23.91 | 1,066,100 | — | — |
| 2021-01-29 | $23.29 | $23.29 | 645,200 | — | — |
| 2021-01-28 | $23.43 | $23.43 | 672,500 | — | — |
| 2021-01-27 | $22.17 | $22.17 | 1,124,800 | — | — |
| 2021-01-26 | $24.74 | $24.74 | 510,600 | — | — |
| 2021-01-25 | $25.08 | $25.08 | 683,300 | — | — |
| 2021-01-22 | $25.96 | $25.96 | 825,300 | — | — |
| 2021-01-21 | $25.57 | $25.57 | 546,400 | — | — |
| 2021-01-20 | $25.57 | $25.57 | 682,400 | — | — |
| 2021-01-19 | $26.40 | $26.40 | 752,500 | — | — |
| 2021-01-15 | $25.30 | $25.30 | 669,500 | — | — |
| 2021-01-14 | $25.65 | $25.65 | 870,200 | — | — |
| 2021-01-13 | $23.30 | $23.30 | 406,500 | — | — |
| 2021-01-12 | $22.40 | $22.40 | 447,600 | — | — |
| 2021-01-11 | $22.66 | $22.66 | 423,700 | — | — |
| 2021-01-08 | $23.56 | $23.56 | 760,700 | — | — |
| 2021-01-07 | $23.28 | $23.28 | 625,800 | — | — |
| 2021-01-06 | $21.51 | $21.51 | 737,400 | — | — |
| 2021-01-05 | $21.09 | $21.09 | 686,500 | — | — |
| 2021-01-04 | $21.43 | $21.43 | 1,066,200 | — | — |