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
- 2021-01-19 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 | $33.62 | $33.62 | 302,900 | — | — |
| 2021-12-30 | $33.40 | $33.40 | 219,200 | — | — |
| 2021-12-29 | $33.37 | $33.37 | 228,400 | — | — |
| 2021-12-28 | $33.02 | $33.02 | 227,200 | — | — |
| 2021-12-27 | $33.61 | $33.61 | 346,900 | — | — |
| 2021-12-23 | $33.30 | $33.30 | 340,900 | — | — |
| 2021-12-22 | $32.31 | $32.31 | 267,600 | — | — |
| 2021-12-21 | $31.64 | $31.64 | 437,200 | — | — |
| 2021-12-20 | $30.63 | $30.63 | 975,800 | — | — |
| 2021-12-17 | $32.91 | $32.91 | 704,100 | — | — |
| 2021-12-16 | $32.97 | $32.97 | 789,900 | — | — |
| 2021-12-15 | $33.79 | $33.79 | 498,700 | — | — |
| 2021-12-14 | $32.83 | $32.83 | 638,900 | — | — |
| 2021-12-13 | $32.47 | $32.47 | 906,200 | — | — |
| 2021-12-10 | $32.84 | $32.84 | 386,100 | — | — |
| 2021-12-09 | $32.49 | $32.49 | 266,800 | — | — |
| 2021-12-08 | $32.72 | $32.72 | 271,900 | — | — |
| 2021-12-07 | $32.43 | $32.43 | 297,700 | — | — |
| 2021-12-06 | $32.29 | $32.29 | 451,200 | — | — |
| 2021-12-03 | $31.04 | $31.04 | 730,000 | — | — |
| 2021-12-02 | $32.07 | $32.07 | 856,900 | — | — |
| 2021-12-01 | $30.56 | $30.56 | 672,200 | — | — |
| 2021-11-30 | $30.86 | $30.86 | 641,600 | — | — |
| 2021-11-29 | $31.44 | $31.44 | 291,400 | — | — |
| 2021-11-26 | $30.97 | $30.97 | 152,000 | — | — |
| 2021-11-24 | $31.79 | $31.79 | 347,500 | — | — |
| 2021-11-23 | $31.82 | $31.82 | 366,900 | — | — |
| 2021-11-22 | $31.77 | $31.77 | 292,200 | — | — |
| 2021-11-19 | $31.39 | $31.39 | 262,400 | — | — |
| 2021-11-18 | $31.47 | $31.47 | 210,400 | — | — |
| 2021-11-17 | $31.81 | $31.81 | 202,200 | — | — |
| 2021-11-16 | $31.91 | $31.91 | 259,200 | — | — |
| 2021-11-15 | $31.93 | $31.93 | 288,600 | — | — |
| 2021-11-12 | $32.23 | $32.23 | 329,900 | — | — |
| 2021-11-11 | $31.62 | $31.62 | 239,100 | — | — |
| 2021-11-10 | $30.87 | $30.87 | 232,500 | — | — |
| 2021-11-09 | $31.36 | $31.36 | 232,500 | — | — |
| 2021-11-08 | $31.47 | $31.47 | 339,500 | — | — |
| 2021-11-05 | $32.13 | $32.13 | 769,500 | — | — |
| 2021-11-04 | $31.01 | $31.01 | 339,000 | — | — |
| 2021-11-03 | $31.81 | $31.81 | 629,000 | — | — |
| 2021-11-02 | $32.81 | $32.81 | 393,100 | — | — |
| 2021-11-01 | $32.51 | $32.51 | 770,600 | — | — |
| 2021-10-29 | $32.47 | $32.47 | 922,900 | — | — |
| 2021-10-28 | $30.54 | $30.54 | 1,372,300 | — | — |
| 2021-10-27 | $29.32 | $29.32 | 1,628,700 | — | — |
| 2021-10-26 | $31.17 | $31.17 | 777,300 | — | — |
| 2021-10-25 | $31.64 | $31.64 | 345,700 | — | — |
| 2021-10-22 | $32.16 | $32.16 | 622,600 | — | — |
| 2021-10-21 | $30.77 | $30.77 | 556,700 | — | — |
| 2021-10-20 | $29.69 | $29.69 | 801,600 | — | — |
| 2021-10-19 | $29.79 | $29.79 | 204,300 | — | — |
| 2021-10-18 | $29.97 | $29.97 | 378,200 | — | — |
| 2021-10-15 | $29.26 | $29.26 | 328,600 | — | — |
| 2021-10-14 | $28.86 | $28.86 | 237,200 | — | — |
| 2021-10-13 | $28.53 | $28.53 | 161,700 | — | — |
| 2021-10-12 | $28.26 | $28.26 | 137,700 | — | — |
| 2021-10-11 | $28.35 | $28.35 | 153,400 | — | — |
| 2021-10-08 | $28.77 | $28.77 | 171,200 | — | — |
| 2021-10-07 | $28.98 | $28.98 | 210,600 | — | — |
| 2021-10-06 | $28.40 | $28.40 | 214,000 | — | — |
| 2021-10-05 | $28.77 | $28.77 | 455,700 | — | — |
| 2021-10-04 | $28.66 | $28.66 | 454,400 | — | — |
| 2021-10-01 | $28.85 | $28.85 | 326,700 | — | — |
| 2021-09-30 | $28.89 | $28.89 | 346,100 | — | — |
| 2021-09-29 | $28.52 | $28.52 | 139,500 | — | — |
| 2021-09-28 | $28.94 | $28.94 | 245,300 | — | — |
| 2021-09-27 | $29.43 | $29.43 | 128,600 | — | — |
| 2021-09-24 | $29.93 | $29.93 | 290,100 | — | — |
| 2021-09-23 | $30.35 | $30.35 | 158,500 | — | — |
| 2021-09-22 | $30.16 | $30.16 | 366,000 | — | — |
| 2021-09-21 | $29.76 | $29.76 | 316,100 | — | — |
| 2021-09-20 | $29.73 | $29.73 | 471,900 | — | — |
| 2021-09-17 | $29.78 | $29.78 | 1,088,200 | — | — |
| 2021-09-16 | $30.13 | $30.13 | 273,200 | — | — |
| 2021-09-15 | $29.89 | $29.89 | 362,700 | — | — |
| 2021-09-14 | $30.30 | $30.30 | 295,600 | — | — |
| 2021-09-13 | $30.66 | $30.66 | 263,800 | — | — |
| 2021-09-10 | $30.96 | $30.96 | 722,100 | — | — |
| 2021-09-09 | $30.29 | $30.29 | 367,100 | — | — |
| 2021-09-08 | $30.37 | $30.37 | 788,400 | — | — |
| 2021-09-07 | $30.43 | $30.43 | 638,400 | — | — |
| 2021-09-03 | $30.18 | $30.18 | 466,400 | — | — |
| 2021-09-02 | $30.22 | $30.22 | 386,100 | — | — |
| 2021-09-01 | $29.56 | $29.56 | 418,100 | — | — |
| 2021-08-31 | $29.88 | $29.88 | 492,300 | — | — |
| 2021-08-30 | $29.72 | $29.72 | 439,100 | — | — |
| 2021-08-27 | $29.50 | $29.50 | 512,500 | — | — |
| 2021-08-26 | $29.44 | $29.44 | 377,900 | — | — |
| 2021-08-25 | $29.47 | $29.47 | 548,600 | — | — |
| 2021-08-24 | $29.38 | $29.38 | 777,100 | — | — |
| 2021-08-23 | $28.76 | $28.76 | 683,100 | — | — |
| 2021-08-20 | $28.14 | $28.14 | 717,500 | — | — |
| 2021-08-19 | $27.41 | $27.41 | 741,500 | — | — |
| 2021-08-18 | $27.88 | $27.88 | 980,600 | — | — |
| 2021-08-17 | $27.27 | $27.27 | 901,900 | — | — |
| 2021-08-16 | $28.34 | $28.34 | 506,100 | — | — |
| 2021-08-13 | $28.60 | $28.60 | 1,319,600 | — | — |
| 2021-08-12 | $28.69 | $28.69 | 644,500 | — | — |
| 2021-08-11 | $29.56 | $29.56 | 630,700 | — | — |
| 2021-08-10 | $28.83 | $28.83 | 663,500 | — | — |
| 2021-08-09 | $28.68 | $28.68 | 1,592,400 | — | — |
| 2021-08-06 | $28.87 | $28.87 | 2,589,200 | — | — |
| 2021-08-05 | $29.25 | $29.25 | 7,185,100 | — | — |
| 2021-08-04 | $30.95 | $30.95 | 937,200 | — | — |
| 2021-08-03 | $30.80 | $30.80 | 1,356,800 | — | — |
| 2021-08-02 | $31.55 | $31.55 | 345,000 | — | — |
| 2021-07-30 | $31.82 | $31.82 | 603,900 | — | — |
| 2021-07-29 | $31.75 | $31.75 | 1,072,000 | — | — |
| 2021-07-28 | $31.41 | $31.41 | 891,300 | — | — |
| 2021-07-27 | $30.73 | $30.73 | 579,400 | — | — |
| 2021-07-26 | $30.97 | $30.97 | 273,000 | — | — |
| 2021-07-23 | $30.97 | $30.97 | 367,300 | — | — |
| 2021-07-22 | $30.47 | $30.47 | 217,900 | — | — |
| 2021-07-21 | $30.21 | $30.21 | 252,300 | — | — |
| 2021-07-20 | $29.52 | $29.52 | 222,200 | — | — |
| 2021-07-19 | $28.33 | $28.33 | 253,000 | — | — |
| 2021-07-16 | $28.57 | $28.57 | 164,600 | — | — |
| 2021-07-15 | $29.66 | $29.66 | 339,600 | — | — |
| 2021-07-14 | $29.04 | $29.04 | 309,500 | — | — |
| 2021-07-13 | $28.91 | $28.91 | 126,200 | — | — |
| 2021-07-12 | $29.69 | $29.69 | 141,000 | — | — |
| 2021-07-09 | $29.14 | $29.14 | 141,100 | — | — |
| 2021-07-08 | $28.14 | $28.14 | 180,500 | — | — |
| 2021-07-07 | $28.50 | $28.50 | 224,400 | — | — |
| 2021-07-06 | $29.74 | $29.74 | 284,600 | — | — |
| 2021-07-02 | $30.71 | $30.71 | 215,800 | — | — |
| 2021-07-01 | $30.46 | $30.46 | 318,800 | — | — |
| 2021-06-30 | $30.92 | $30.92 | 334,500 | — | — |
| 2021-06-29 | $30.35 | $30.35 | 401,400 | — | — |
| 2021-06-28 | $29.79 | $29.79 | 439,100 | — | — |
| 2021-06-25 | $30.85 | $30.85 | 589,000 | — | — |
| 2021-06-24 | $29.58 | $29.58 | 240,500 | — | — |
| 2021-06-23 | $29.43 | $29.43 | 182,500 | — | — |
| 2021-06-22 | $29.72 | $29.72 | 201,700 | — | — |
| 2021-06-21 | $29.21 | $29.21 | 236,000 | — | — |
| 2021-06-18 | $28.76 | $28.76 | 430,700 | — | — |
| 2021-06-17 | $29.38 | $29.38 | 481,600 | — | — |
| 2021-06-16 | $29.78 | $29.78 | 408,300 | — | — |
| 2021-06-15 | $29.66 | $29.66 | 149,300 | — | — |
| 2021-06-14 | $30.13 | $30.13 | 225,600 | — | — |
| 2021-06-11 | $29.83 | $29.83 | 153,900 | — | — |
| 2021-06-10 | $29.48 | $29.48 | 193,700 | — | — |
| 2021-06-09 | $28.98 | $28.98 | 222,100 | — | — |
| 2021-06-08 | $29.59 | $29.59 | 286,600 | — | — |
| 2021-06-07 | $28.57 | $28.57 | 330,800 | — | — |
| 2021-06-04 | $28.92 | $28.92 | 222,900 | — | — |
| 2021-06-03 | $29.50 | $29.50 | 155,700 | — | — |
| 2021-06-02 | $29.53 | $29.53 | 285,500 | — | — |
| 2021-06-01 | $29.89 | $29.89 | 407,800 | — | — |
| 2021-05-28 | $29.62 | $29.62 | 191,600 | — | — |
| 2021-05-27 | $29.62 | $29.62 | 577,200 | — | — |
| 2021-05-26 | $29.12 | $29.12 | 191,000 | — | — |
| 2021-05-25 | $29.02 | $29.02 | 155,700 | — | — |
| 2021-05-24 | $28.75 | $28.75 | 180,500 | — | — |
| 2021-05-21 | $28.82 | $28.82 | 245,200 | — | — |
| 2021-05-20 | $28.34 | $28.34 | 160,600 | — | — |
| 2021-05-19 | $28.83 | $28.83 | 185,500 | — | — |
| 2021-05-18 | $29.35 | $29.35 | 504,700 | — | — |
| 2021-05-17 | $29.22 | $29.22 | 245,300 | — | — |
| 2021-05-14 | $28.13 | $28.13 | 261,800 | — | — |
| 2021-05-13 | $27.67 | $27.67 | 410,900 | — | — |
| 2021-05-12 | $27.91 | $27.91 | 468,500 | — | — |
| 2021-05-11 | $28.26 | $28.26 | 270,500 | — | — |
| 2021-05-10 | $28.22 | $28.22 | 223,900 | — | — |
| 2021-05-07 | $28.12 | $28.12 | 318,800 | — | — |
| 2021-05-06 | $27.93 | $27.93 | 210,400 | — | — |
| 2021-05-05 | $28.83 | $28.83 | 516,600 | — | — |
| 2021-05-04 | $28.31 | $28.31 | 355,500 | — | — |
| 2021-05-03 | $28.32 | $28.32 | 288,900 | — | — |
| 2021-04-30 | $28.52 | $28.52 | 394,500 | — | — |
| 2021-04-29 | $29.40 | $29.40 | 642,900 | — | — |
| 2021-04-28 | $28.94 | $28.94 | 923,400 | — | — |
| 2021-04-27 | $27.49 | $27.49 | 824,500 | — | — |
| 2021-04-26 | $26.39 | $26.39 | 493,600 | — | — |
| 2021-04-23 | $25.71 | $25.71 | 473,200 | — | — |
| 2021-04-22 | $25.01 | $25.01 | 376,400 | — | — |
| 2021-04-21 | $25.00 | $25.00 | 688,900 | — | — |
| 2021-04-20 | $25.10 | $25.10 | 387,000 | — | — |
| 2021-04-19 | $25.94 | $25.94 | 301,600 | — | — |
| 2021-04-16 | $25.87 | $25.87 | 154,700 | — | — |
| 2021-04-15 | $25.88 | $25.88 | 199,800 | — | — |
| 2021-04-14 | $26.23 | $26.23 | 565,800 | — | — |
| 2021-04-13 | $25.85 | $25.85 | 195,200 | — | — |
| 2021-04-12 | $26.51 | $26.51 | 456,700 | — | — |
| 2021-04-09 | $25.44 | $25.44 | 583,100 | — | — |
| 2021-04-08 | $25.31 | $25.31 | 471,600 | — | — |
| 2021-04-07 | $25.45 | $25.45 | 495,200 | — | — |
| 2021-04-06 | $25.33 | $25.33 | 1,035,200 | — | — |
| 2021-04-05 | $25.64 | $25.64 | 872,100 | — | — |
| 2021-04-01 | $25.27 | $25.27 | 723,100 | — | — |
| 2021-03-31 | $25.42 | $25.42 | 1,420,900 | — | — |
| 2021-03-30 | $25.52 | $25.52 | 1,359,300 | — | — |
| 2021-03-29 | $23.96 | $23.96 | 945,600 | — | — |
| 2021-03-26 | $23.58 | $23.58 | 339,500 | — | — |
| 2021-03-25 | $22.79 | $22.79 | 424,400 | — | — |
| 2021-03-24 | $23.95 | $23.95 | 467,400 | — | — |
| 2021-03-23 | $23.90 | $23.90 | 551,700 | — | — |
| 2021-03-22 | $24.05 | $24.05 | 671,300 | — | — |
| 2021-03-19 | $23.94 | $23.94 | 4,130,000 | — | — |
| 2021-03-18 | $24.46 | $24.46 | 631,300 | — | — |
| 2021-03-17 | $25.65 | $25.65 | 594,500 | — | — |
| 2021-03-16 | $24.87 | $24.87 | 626,000 | — | — |
| 2021-03-15 | $25.93 | $25.93 | 681,700 | — | — |
| 2021-03-12 | $26.38 | $26.38 | 614,800 | — | — |
| 2021-03-11 | $27.25 | $27.25 | 607,000 | — | — |
| 2021-03-10 | $27.29 | $27.29 | 2,229,600 | — | — |
| 2021-03-09 | $28.93 | $28.93 | 262,700 | — | — |
| 2021-03-08 | $28.24 | $28.24 | 224,900 | — | — |
| 2021-03-05 | $27.56 | $27.56 | 612,500 | — | — |
| 2021-03-04 | $27.23 | $27.23 | 934,200 | — | — |
| 2021-03-03 | $29.31 | $29.31 | 301,900 | — | — |
| 2021-03-02 | $29.72 | $29.72 | 451,600 | — | — |
| 2021-03-01 | $29.08 | $29.08 | 272,700 | — | — |
| 2021-02-26 | $28.50 | $28.50 | 429,500 | — | — |
| 2021-02-25 | $29.17 | $29.17 | 1,349,000 | — | — |
| 2021-02-24 | $30.95 | $30.95 | 316,100 | — | — |
| 2021-02-23 | $31.41 | $31.41 | 866,200 | — | — |
| 2021-02-22 | $31.23 | $31.23 | 314,600 | — | — |
| 2021-02-19 | $30.89 | $30.89 | 370,600 | — | — |
| 2021-02-18 | $30.70 | $30.70 | 701,300 | — | — |
| 2021-02-17 | $29.17 | $29.17 | 998,800 | — | — |
| 2021-02-16 | $31.38 | $31.38 | 1,169,500 | — | — |
| 2021-02-12 | $34.50 | $34.50 | 672,000 | — | — |
| 2021-02-11 | $32.87 | $32.87 | 696,400 | — | — |
| 2021-02-10 | $32.64 | $32.64 | 440,500 | — | — |
| 2021-02-09 | $32.85 | $32.85 | 650,000 | — | — |
| 2021-02-08 | $32.25 | $32.25 | 900,700 | — | — |
| 2021-02-05 | $31.77 | $31.77 | 1,167,300 | — | — |
| 2021-02-04 | $30.53 | $30.53 | 674,300 | — | — |
| 2021-02-03 | $28.92 | $28.92 | 699,200 | — | — |
| 2021-02-02 | $28.22 | $28.22 | 414,200 | — | — |
| 2021-02-01 | $28.94 | $28.94 | 526,700 | — | — |
| 2021-01-29 | $28.10 | $28.10 | 714,400 | — | — |
| 2021-01-28 | $27.95 | $27.95 | 1,018,200 | — | — |
| 2021-01-27 | $29.13 | $29.13 | 776,600 | — | — |
| 2021-01-26 | $30.07 | $30.07 | 601,800 | — | — |
| 2021-01-25 | $29.98 | $29.98 | 1,308,600 | — | — |
| 2021-01-22 | $29.79 | $29.79 | 4,161,700 | — | — |
| 2021-01-21 | $29.25 | $29.25 | 2,525,800 | — | — |
| 2021-01-20 | $29.50 | $29.50 | 1,595,800 | — | — |
| 2021-01-19 | $28.63 | $28.63 | 2,375,100 | — | — |