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
- 1994-04-04 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 | $32.71 | $63.67 | 34,800 | — | — |
| 2021-12-30 | $32.54 | $63.34 | 126,900 | — | — |
| 2021-12-29 | $32.74 | $63.72 | 58,100 | — | — |
| 2021-12-28 | $32.78 | $63.80 | 54,800 | — | — |
| 2021-12-27 | $32.71 | $63.67 | 58,600 | — | — |
| 2021-12-23 | $32.14 | $62.56 | 73,400 | — | — |
| 2021-12-22 | $32.10 | $62.48 | 105,700 | — | — |
| 2021-12-21 | $31.86 | $62.01 | 147,900 | — | — |
| 2021-12-20 | $31.28 | $60.88 | 111,900 | — | — |
| 2021-12-17 | $32.01 | $62.30 | 275,600 | — | — |
| 2021-12-16 | $32.43 | $63.12 | 112,900 | — | — |
| 2021-12-15 | $32.16 | $62.60 | 402,400 | — | — |
| 2021-12-14 | $31.84 | $61.97 | 148,000 | — | — |
| 2021-12-13 | $31.87 | $62.03 | 161,800 | — | — |
| 2021-12-10 | $32.16 | $62.60 | 78,100 | — | — |
| 2021-12-09 | $32.29 | $62.85 | 112,500 | — | — |
| 2021-12-08 | $32.57 | $63.39 | 117,500 | — | — |
| 2021-12-07 | $33.11 | $64.45 | 102,600 | — | — |
| 2021-12-06 | $33.69 | $65.57 | 160,600 | — | — |
| 2021-12-03 | $33.34 | $64.89 | 140,100 | — | — |
| 2021-12-02 | $33.75 | $65.69 | 93,300 | — | — |
| 2021-12-01 | $32.47 | $63.20 | 132,800 | — | — |
| 2021-11-30 | $32.50 | $63.26 | 137,900 | — | — |
| 2021-11-29 | $32.85 | $63.94 | 105,600 | — | — |
| 2021-11-26 | $33.16 | $64.54 | 107,300 | — | — |
| 2021-11-24 | $34.60 | $67.35 | 67,700 | — | — |
| 2021-11-23 | $34.89 | $67.91 | 89,700 | — | — |
| 2021-11-22 | $34.64 | $67.42 | 127,400 | — | — |
| 2021-11-19 | $34.25 | $66.66 | 90,600 | — | — |
| 2021-11-18 | $34.09 | $66.35 | 92,500 | — | — |
| 2021-11-17 | $34.32 | $66.80 | 75,000 | — | — |
| 2021-11-16 | $34.90 | $67.93 | 133,000 | — | — |
| 2021-11-15 | $35.20 | $68.51 | 138,400 | — | — |
| 2021-11-12 | $34.83 | $67.79 | 261,100 | — | — |
| 2021-11-11 | $34.97 | $67.81 | 94,800 | — | — |
| 2021-11-10 | $34.74 | $67.37 | 106,800 | — | — |
| 2021-11-09 | $34.74 | $67.37 | 96,100 | — | — |
| 2021-11-08 | $34.84 | $67.56 | 97,300 | — | — |
| 2021-11-05 | $34.94 | $67.75 | 103,600 | — | — |
| 2021-11-04 | $34.31 | $66.53 | 110,800 | — | — |
| 2021-11-03 | $34.73 | $67.35 | 131,300 | — | — |
| 2021-11-02 | $33.98 | $65.89 | 173,100 | — | — |
| 2021-11-01 | $34.55 | $67.00 | 152,100 | — | — |
| 2021-10-29 | $33.73 | $65.41 | 162,500 | — | — |
| 2021-10-28 | $33.19 | $64.36 | 192,200 | — | — |
| 2021-10-27 | $31.64 | $61.35 | 122,500 | — | — |
| 2021-10-26 | $32.67 | $63.35 | 77,400 | — | — |
| 2021-10-25 | $32.87 | $63.74 | 99,400 | — | — |
| 2021-10-22 | $32.54 | $63.10 | 193,100 | — | — |
| 2021-10-21 | $32.40 | $62.83 | 69,300 | — | — |
| 2021-10-20 | $32.51 | $63.04 | 170,200 | — | — |
| 2021-10-19 | $32.33 | $62.69 | 82,200 | — | — |
| 2021-10-18 | $32.38 | $62.79 | 123,800 | — | — |
| 2021-10-15 | $32.26 | $62.56 | 128,000 | — | — |
| 2021-10-14 | $31.97 | $61.99 | 61,000 | — | — |
| 2021-10-13 | $31.65 | $61.37 | 58,300 | — | — |
| 2021-10-12 | $31.91 | $61.88 | 57,800 | — | — |
| 2021-10-11 | $31.95 | $61.96 | 76,700 | — | — |
| 2021-10-08 | $32.48 | $62.98 | 184,700 | — | — |
| 2021-10-07 | $32.20 | $62.44 | 121,200 | — | — |
| 2021-10-06 | $31.66 | $61.39 | 134,300 | — | — |
| 2021-10-05 | $31.60 | $61.28 | 107,400 | — | — |
| 2021-10-04 | $30.99 | $60.09 | 68,900 | — | — |
| 2021-10-01 | $30.61 | $59.36 | 103,100 | — | — |
| 2021-09-30 | $30.01 | $58.19 | 90,700 | — | — |
| 2021-09-29 | $30.66 | $59.45 | 210,900 | — | — |
| 2021-09-28 | $29.90 | $57.98 | 374,500 | — | — |
| 2021-09-27 | $30.10 | $58.37 | 296,000 | — | — |
| 2021-09-24 | $29.42 | $57.05 | 95,400 | — | — |
| 2021-09-23 | $29.52 | $57.24 | 134,000 | — | — |
| 2021-09-22 | $28.83 | $55.91 | 93,700 | — | — |
| 2021-09-21 | $28.51 | $55.29 | 105,600 | — | — |
| 2021-09-20 | $28.66 | $55.58 | 158,100 | — | — |
| 2021-09-17 | $28.66 | $55.58 | 398,600 | — | — |
| 2021-09-16 | $28.50 | $55.27 | 129,500 | — | — |
| 2021-09-15 | $28.62 | $55.50 | 103,500 | — | — |
| 2021-09-14 | $28.20 | $54.68 | 146,300 | — | — |
| 2021-09-13 | $28.76 | $55.77 | 76,700 | — | — |
| 2021-09-10 | $28.36 | $54.99 | 82,100 | — | — |
| 2021-09-09 | $28.73 | $55.71 | 90,500 | — | — |
| 2021-09-08 | $28.78 | $55.81 | 95,900 | — | — |
| 2021-09-07 | $28.86 | $55.96 | 78,100 | — | — |
| 2021-09-03 | $28.91 | $56.06 | 52,800 | — | — |
| 2021-09-02 | $29.05 | $56.33 | 107,900 | — | — |
| 2021-09-01 | $28.61 | $55.48 | 87,200 | — | — |
| 2021-08-31 | $28.61 | $55.48 | 114,000 | — | — |
| 2021-08-30 | $28.57 | $55.40 | 86,500 | — | — |
| 2021-08-27 | $29.44 | $57.09 | 105,200 | — | — |
| 2021-08-26 | $28.26 | $54.80 | 90,300 | — | — |
| 2021-08-25 | $28.67 | $55.60 | 108,600 | — | — |
| 2021-08-24 | $29.05 | $56.33 | 200,100 | — | — |
| 2021-08-23 | $29.17 | $56.57 | 243,500 | — | — |
| 2021-08-20 | $29.34 | $56.89 | 164,500 | — | — |
| 2021-08-19 | $28.55 | $55.36 | 247,800 | — | — |
| 2021-08-18 | $28.95 | $56.14 | 144,400 | — | — |
| 2021-08-17 | $28.62 | $55.50 | 128,400 | — | — |
| 2021-08-16 | $28.74 | $55.73 | 82,600 | — | — |
| 2021-08-13 | $28.98 | $56.20 | 150,400 | — | — |
| 2021-08-12 | $29.38 | $56.76 | 144,400 | — | — |
| 2021-08-11 | $29.46 | $56.91 | 124,600 | — | — |
| 2021-08-10 | $29.00 | $56.03 | 179,900 | — | — |
| 2021-08-09 | $28.37 | $54.81 | 193,000 | — | — |
| 2021-08-06 | $27.77 | $53.65 | 120,700 | — | — |
| 2021-08-05 | $26.86 | $51.89 | 165,000 | — | — |
| 2021-08-04 | $26.20 | $50.62 | 100,500 | — | — |
| 2021-08-03 | $26.40 | $51.00 | 95,600 | — | — |
| 2021-08-02 | $26.05 | $50.33 | 98,300 | — | — |
| 2021-07-30 | $26.30 | $50.81 | 111,100 | — | — |
| 2021-07-29 | $26.42 | $51.04 | 95,200 | — | — |
| 2021-07-28 | $25.79 | $49.82 | 100,300 | — | — |
| 2021-07-27 | $25.16 | $48.61 | 71,800 | — | — |
| 2021-07-26 | $25.16 | $48.61 | 48,800 | — | — |
| 2021-07-23 | $25.06 | $48.41 | 50,400 | — | — |
| 2021-07-22 | $24.75 | $47.81 | 53,100 | — | — |
| 2021-07-21 | $25.57 | $49.40 | 50,000 | — | — |
| 2021-07-20 | $25.25 | $48.78 | 179,200 | — | — |
| 2021-07-19 | $24.44 | $47.22 | 239,900 | — | — |
| 2021-07-16 | $25.15 | $48.59 | 84,900 | — | — |
| 2021-07-15 | $25.90 | $50.04 | 82,700 | — | — |
| 2021-07-14 | $25.51 | $49.28 | 139,000 | — | — |
| 2021-07-13 | $25.74 | $49.73 | 130,100 | — | — |
| 2021-07-12 | $25.90 | $50.04 | 80,200 | — | — |
| 2021-07-09 | $25.76 | $49.77 | 102,800 | — | — |
| 2021-07-08 | $24.76 | $47.83 | 103,400 | — | — |
| 2021-07-07 | $25.06 | $48.41 | 135,500 | — | — |
| 2021-07-06 | $25.11 | $48.51 | 83,700 | — | — |
| 2021-07-02 | $25.72 | $49.69 | 96,600 | — | — |
| 2021-07-01 | $26.30 | $50.81 | 149,300 | — | — |
| 2021-06-30 | $26.17 | $50.56 | 177,000 | — | — |
| 2021-06-29 | $26.09 | $50.40 | 188,100 | — | — |
| 2021-06-28 | $26.46 | $51.12 | 122,900 | — | — |
| 2021-06-25 | $27.27 | $52.68 | 430,600 | — | — |
| 2021-06-24 | $27.12 | $52.39 | 190,900 | — | — |
| 2021-06-23 | $26.69 | $51.56 | 84,700 | — | — |
| 2021-06-22 | $26.70 | $51.58 | 113,100 | — | — |
| 2021-06-21 | $26.86 | $51.89 | 196,000 | — | — |
| 2021-06-18 | $25.94 | $50.11 | 491,000 | — | — |
| 2021-06-17 | $27.20 | $52.55 | 176,700 | — | — |
| 2021-06-16 | $27.94 | $53.98 | 142,500 | — | — |
| 2021-06-15 | $27.48 | $53.09 | 95,900 | — | — |
| 2021-06-14 | $27.17 | $52.49 | 88,200 | — | — |
| 2021-06-11 | $27.46 | $53.05 | 115,900 | — | — |
| 2021-06-10 | $27.25 | $52.64 | 192,700 | — | — |
| 2021-06-09 | $28.26 | $54.60 | 126,500 | — | — |
| 2021-06-08 | $28.50 | $55.06 | 140,100 | — | — |
| 2021-06-07 | $28.41 | $54.89 | 265,000 | — | — |
| 2021-06-04 | $28.18 | $54.44 | 146,100 | — | — |
| 2021-06-03 | $28.23 | $54.54 | 134,300 | — | — |
| 2021-06-02 | $27.87 | $53.84 | 280,800 | — | — |
| 2021-06-01 | $28.04 | $54.17 | 184,200 | — | — |
| 2021-05-28 | $27.69 | $53.49 | 120,100 | — | — |
| 2021-05-27 | $27.54 | $53.20 | 76,600 | — | — |
| 2021-05-26 | $27.15 | $52.45 | 145,100 | — | — |
| 2021-05-25 | $26.60 | $51.39 | 75,700 | — | — |
| 2021-05-24 | $27.74 | $53.59 | 70,400 | — | — |
| 2021-05-21 | $28.07 | $54.23 | 165,100 | — | — |
| 2021-05-20 | $27.69 | $53.49 | 123,800 | — | — |
| 2021-05-19 | $27.66 | $53.44 | 251,300 | — | — |
| 2021-05-18 | $27.55 | $53.22 | 72,200 | — | — |
| 2021-05-17 | $28.11 | $54.31 | 124,500 | — | — |
| 2021-05-14 | $28.04 | $54.17 | 125,000 | — | — |
| 2021-05-13 | $27.78 | $53.46 | 79,700 | — | — |
| 2021-05-12 | $26.74 | $51.45 | 130,400 | — | — |
| 2021-05-11 | $27.28 | $52.49 | 85,000 | — | — |
| 2021-05-10 | $27.65 | $53.21 | 213,800 | — | — |
| 2021-05-07 | $28.09 | $54.05 | 138,200 | — | — |
| 2021-05-06 | $28.05 | $53.98 | 115,000 | — | — |
| 2021-05-05 | $27.99 | $53.86 | 185,700 | — | — |
| 2021-05-04 | $28.05 | $53.98 | 143,300 | — | — |
| 2021-05-03 | $27.90 | $53.69 | 227,100 | — | — |
| 2021-04-30 | $27.15 | $52.24 | 203,700 | — | — |
| 2021-04-29 | $26.91 | $51.78 | 91,300 | — | — |
| 2021-04-28 | $26.96 | $51.88 | 318,400 | — | — |
| 2021-04-27 | $27.15 | $52.24 | 92,100 | — | — |
| 2021-04-26 | $26.94 | $51.84 | 166,200 | — | — |
| 2021-04-23 | $27.13 | $52.20 | 163,600 | — | — |
| 2021-04-22 | $26.11 | $50.24 | 143,200 | — | — |
| 2021-04-21 | $25.96 | $49.95 | 126,900 | — | — |
| 2021-04-20 | $25.24 | $48.57 | 96,300 | — | — |
| 2021-04-19 | $25.96 | $49.95 | 107,700 | — | — |
| 2021-04-16 | $26.02 | $50.07 | 100,500 | — | — |
| 2021-04-15 | $25.71 | $49.47 | 69,300 | — | — |
| 2021-04-14 | $25.66 | $49.38 | 79,500 | — | — |
| 2021-04-13 | $25.19 | $48.47 | 55,800 | — | — |
| 2021-04-12 | $25.94 | $49.91 | 60,700 | — | — |
| 2021-04-09 | $25.67 | $49.40 | 200,600 | — | — |
| 2021-04-08 | $25.10 | $48.30 | 93,700 | — | — |
| 2021-04-07 | $24.67 | $47.47 | 148,900 | — | — |
| 2021-04-06 | $25.13 | $48.36 | 113,200 | — | — |
| 2021-04-05 | $25.48 | $49.03 | 89,400 | — | — |
| 2021-04-01 | $25.60 | $49.26 | 103,700 | — | — |
| 2021-03-31 | $25.35 | $48.78 | 97,200 | — | — |
| 2021-03-30 | $25.70 | $49.45 | 66,700 | — | — |
| 2021-03-29 | $25.09 | $48.28 | 155,800 | — | — |
| 2021-03-26 | $25.90 | $49.84 | 149,400 | — | — |
| 2021-03-25 | $25.89 | $49.82 | 158,500 | — | — |
| 2021-03-24 | $25.04 | $48.18 | 148,000 | — | — |
| 2021-03-23 | $25.24 | $48.57 | 244,000 | — | — |
| 2021-03-22 | $25.91 | $49.86 | 222,300 | — | — |
| 2021-03-19 | $26.45 | $50.90 | 669,000 | — | — |
| 2021-03-18 | $26.16 | $50.34 | 137,600 | — | — |
| 2021-03-17 | $26.24 | $50.49 | 88,500 | — | — |
| 2021-03-16 | $25.94 | $49.91 | 84,900 | — | — |
| 2021-03-15 | $26.57 | $51.13 | 108,400 | — | — |
| 2021-03-12 | $27.00 | $51.95 | 218,300 | — | — |
| 2021-03-11 | $27.14 | $52.22 | 231,800 | — | — |
| 2021-03-10 | $27.05 | $52.05 | 231,300 | — | — |
| 2021-03-09 | $26.78 | $51.53 | 116,500 | — | — |
| 2021-03-08 | $27.05 | $52.05 | 156,600 | — | — |
| 2021-03-05 | $25.83 | $49.70 | 214,700 | — | — |
| 2021-03-04 | $24.97 | $48.05 | 148,000 | — | — |
| 2021-03-03 | $25.07 | $48.24 | 124,100 | — | — |
| 2021-03-02 | $24.32 | $46.80 | 120,600 | — | — |
| 2021-03-01 | $24.26 | $46.68 | 103,600 | — | — |
| 2021-02-26 | $23.23 | $44.70 | 131,400 | — | — |
| 2021-02-25 | $23.67 | $45.55 | 114,300 | — | — |
| 2021-02-24 | $24.61 | $47.36 | 128,400 | — | — |
| 2021-02-23 | $23.87 | $45.93 | 87,400 | — | — |
| 2021-02-22 | $23.82 | $45.84 | 114,100 | — | — |
| 2021-02-19 | $23.02 | $44.30 | 65,100 | — | — |
| 2021-02-18 | $22.49 | $43.28 | 72,800 | — | — |
| 2021-02-17 | $22.71 | $43.70 | 93,900 | — | — |
| 2021-02-16 | $22.78 | $43.83 | 86,900 | — | — |
| 2021-02-12 | $22.62 | $43.53 | 75,600 | — | — |
| 2021-02-11 | $22.58 | $43.45 | 136,500 | — | — |
| 2021-02-10 | $23.21 | $44.49 | 114,000 | — | — |
| 2021-02-09 | $23.34 | $44.74 | 129,400 | — | — |
| 2021-02-08 | $23.36 | $44.78 | 309,600 | — | — |
| 2021-02-05 | $23.21 | $44.49 | 99,900 | — | — |
| 2021-02-04 | $23.36 | $44.78 | 111,500 | — | — |
| 2021-02-03 | $22.35 | $42.84 | 105,300 | — | — |
| 2021-02-02 | $22.55 | $43.22 | 116,100 | — | — |
| 2021-02-01 | $21.83 | $41.84 | 123,200 | — | — |
| 2021-01-29 | $21.25 | $40.73 | 993,600 | — | — |
| 2021-01-28 | $21.53 | $41.27 | 156,800 | — | — |
| 2021-01-27 | $19.79 | $37.93 | 125,600 | — | — |
| 2021-01-26 | $21.04 | $40.33 | 94,600 | — | — |
| 2021-01-25 | $21.23 | $40.69 | 60,600 | — | — |
| 2021-01-22 | $21.55 | $41.31 | 96,400 | — | — |
| 2021-01-21 | $21.14 | $40.52 | 65,100 | — | — |
| 2021-01-20 | $21.71 | $41.61 | 57,900 | — | — |
| 2021-01-19 | $21.78 | $41.75 | 94,100 | — | — |
| 2021-01-15 | $21.82 | $41.82 | 77,700 | — | — |
| 2021-01-14 | $22.12 | $42.40 | 116,000 | — | — |
| 2021-01-13 | $21.47 | $41.15 | 129,700 | — | — |
| 2021-01-12 | $21.50 | $41.21 | 68,900 | — | — |
| 2021-01-11 | $21.10 | $40.44 | 65,300 | — | — |
| 2021-01-08 | $20.85 | $39.96 | 88,200 | — | — |
| 2021-01-07 | $21.80 | $41.79 | 124,400 | — | — |
| 2021-01-06 | $21.26 | $40.75 | 396,700 | — | — |
| 2021-01-05 | $19.91 | $38.16 | 108,500 | — | — |
| 2021-01-04 | $19.63 | $37.63 | 99,000 | — | — |