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
- 1994-08-18 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 | $29.89 | $29.89 | 154,600 | — | — |
| 2021-12-30 | $31.50 | $31.50 | 4,363,257 | — | — |
| 2021-12-29 | $30.66 | $30.66 | 489,286 | — | — |
| 2021-12-28 | $27.58 | $27.58 | 183,900 | — | — |
| 2021-12-27 | $26.74 | $26.74 | 60,171 | — | — |
| 2021-12-23 | $28.14 | $28.14 | 196,486 | — | — |
| 2021-12-22 | $25.90 | $25.90 | 67,357 | — | — |
| 2021-12-21 | $25.27 | $25.27 | 87,929 | — | — |
| 2021-12-20 | $27.16 | $27.16 | 160,057 | — | — |
| 2021-12-17 | $23.24 | $23.24 | 77,786 | — | — |
| 2021-12-16 | $23.17 | $23.17 | 130,943 | — | — |
| 2021-12-15 | $26.18 | $26.18 | 314,757 | — | — |
| 2021-12-14 | $24.57 | $24.57 | 450,900 | — | — |
| 2021-12-13 | $32.90 | $32.90 | 2,209,871 | — | — |
| 2021-12-10 | $24.15 | $24.15 | 2,417,929 | — | — |
| 2021-12-09 | $24.71 | $24.71 | 1,869,971 | — | — |
| 2021-12-08 | $23.24 | $23.24 | 27,789,129 | — | — |
| 2021-12-07 | $13.65 | $13.65 | 6,429 | — | — |
| 2021-12-06 | $13.44 | $13.44 | 12,143 | — | — |
| 2021-12-03 | $13.65 | $13.65 | 9,114 | — | — |
| 2021-12-02 | $15.12 | $15.12 | 6,086 | — | — |
| 2021-12-01 | $15.33 | $15.33 | 37,857 | — | — |
| 2021-11-30 | $15.54 | $15.54 | 13,886 | — | — |
| 2021-11-29 | $16.10 | $16.10 | 7,814 | — | — |
| 2021-11-26 | $16.45 | $16.45 | 6,857 | — | — |
| 2021-11-24 | $17.50 | $17.50 | 42,943 | — | — |
| 2021-11-23 | $16.31 | $16.31 | 4,786 | — | — |
| 2021-11-22 | $15.96 | $15.96 | 8,743 | — | — |
| 2021-11-19 | $16.80 | $16.80 | 6,886 | — | — |
| 2021-11-18 | $17.01 | $17.01 | 3,786 | — | — |
| 2021-11-17 | $17.71 | $17.71 | 3,386 | — | — |
| 2021-11-16 | $17.99 | $17.99 | 9,257 | — | — |
| 2021-11-15 | $18.41 | $18.41 | 13,157 | — | — |
| 2021-11-12 | $17.85 | $17.85 | 37,057 | — | — |
| 2021-11-11 | $20.02 | $20.02 | 15,386 | — | — |
| 2021-11-10 | $20.79 | $20.79 | 5,829 | — | — |
| 2021-11-09 | $20.65 | $20.65 | 6,657 | — | — |
| 2021-11-08 | $21.91 | $21.91 | 4,429 | — | — |
| 2021-11-05 | $21.00 | $21.00 | 5,700 | — | — |
| 2021-11-04 | $21.56 | $21.56 | 9,486 | — | — |
| 2021-11-03 | $21.63 | $21.63 | 6,557 | — | — |
| 2021-11-02 | $21.42 | $21.42 | 17,071 | — | — |
| 2021-11-01 | $23.73 | $23.73 | 32,543 | — | — |
| 2021-10-29 | $22.40 | $22.40 | 54,586 | — | — |
| 2021-10-28 | $20.72 | $20.72 | 6,014 | — | — |
| 2021-10-27 | $20.72 | $20.72 | 6,986 | — | — |
| 2021-10-26 | $20.44 | $20.44 | 5,343 | — | — |
| 2021-10-25 | $21.63 | $21.63 | 3,300 | — | — |
| 2021-10-22 | $21.28 | $21.28 | 3,186 | — | — |
| 2021-10-21 | $21.42 | $21.42 | 8,186 | — | — |
| 2021-10-20 | $22.19 | $22.19 | 5,886 | — | — |
| 2021-10-19 | $22.05 | $22.05 | 4,114 | — | — |
| 2021-10-18 | $21.98 | $21.98 | 15,043 | — | — |
| 2021-10-15 | $21.00 | $21.00 | 1,171 | — | — |
| 2021-10-14 | $21.28 | $21.28 | 10,686 | — | — |
| 2021-10-13 | $20.79 | $20.79 | 12,357 | — | — |
| 2021-10-12 | $19.81 | $19.81 | 5,286 | — | — |
| 2021-10-11 | $20.37 | $20.37 | 4,786 | — | — |
| 2021-10-08 | $20.16 | $20.16 | 3,443 | — | — |
| 2021-10-07 | $20.02 | $20.02 | 5,029 | — | — |
| 2021-10-06 | $19.74 | $19.74 | 24,929 | — | — |
| 2021-10-05 | $19.74 | $19.74 | 14,800 | — | — |
| 2021-10-04 | $21.35 | $21.35 | 9,514 | — | — |
| 2021-10-01 | $21.56 | $21.56 | 5,543 | — | — |
| 2021-09-30 | $21.70 | $21.70 | 26,300 | — | — |
| 2021-09-29 | $23.45 | $23.45 | 19,457 | — | — |
| 2021-09-28 | $22.12 | $22.12 | 7,629 | — | — |
| 2021-09-27 | $22.54 | $22.54 | 7,129 | — | — |
| 2021-09-24 | $21.91 | $21.91 | 3,271 | — | — |
| 2021-09-23 | $22.89 | $22.89 | 9,814 | — | — |
| 2021-09-22 | $22.61 | $22.61 | 4,471 | — | — |
| 2021-09-21 | $21.63 | $21.63 | 3,671 | — | — |
| 2021-09-20 | $21.91 | $21.91 | 2,886 | — | — |
| 2021-09-17 | $22.68 | $22.68 | 5,486 | — | — |
| 2021-09-16 | $21.84 | $21.84 | 5,543 | — | — |
| 2021-09-15 | $21.91 | $21.91 | 3,243 | — | — |
| 2021-09-14 | $21.98 | $21.98 | 4,929 | — | — |
| 2021-09-13 | $22.47 | $22.47 | 4,729 | — | — |
| 2021-09-10 | $22.75 | $22.75 | 4,000 | — | — |
| 2021-09-09 | $23.59 | $23.59 | 3,357 | — | — |
| 2021-09-08 | $22.82 | $22.82 | 9,300 | — | — |
| 2021-09-07 | $24.08 | $24.08 | 13,629 | — | — |
| 2021-09-03 | $24.36 | $24.36 | 3,629 | — | — |
| 2021-09-02 | $24.85 | $24.85 | 9,071 | — | — |
| 2021-09-01 | $25.06 | $25.06 | 44,271 | — | — |
| 2021-08-31 | $23.94 | $23.94 | 32,900 | — | — |
| 2021-08-30 | $23.10 | $23.10 | 21,000 | — | — |
| 2021-08-27 | $23.31 | $23.31 | 12,043 | — | — |
| 2021-08-26 | $23.59 | $23.59 | 13,300 | — | — |
| 2021-08-25 | $23.38 | $23.38 | 7,100 | — | — |
| 2021-08-24 | $23.17 | $23.17 | 14,386 | — | — |
| 2021-08-23 | $21.42 | $21.42 | 17,986 | — | — |
| 2021-08-20 | $21.77 | $21.77 | 40,000 | — | — |
| 2021-08-19 | $19.74 | $19.74 | 20,271 | — | — |
| 2021-08-18 | $19.74 | $19.74 | 8,929 | — | — |
| 2021-08-17 | $19.67 | $19.67 | 39,657 | — | — |
| 2021-08-16 | $18.97 | $18.97 | 17,014 | — | — |
| 2021-08-13 | $19.32 | $19.32 | 45,386 | — | — |
| 2021-08-12 | $21.49 | $21.49 | 87,314 | — | — |
| 2021-08-11 | $25.20 | $25.20 | 22,343 | — | — |
| 2021-08-10 | $26.25 | $26.25 | 44,429 | — | — |
| 2021-08-09 | $28.00 | $28.00 | 759,029 | — | — |
| 2021-08-06 | $27.02 | $27.02 | 6,900 | — | — |
| 2021-08-05 | $27.09 | $27.09 | 8,286 | — | — |
| 2021-08-04 | $27.02 | $27.02 | 21,914 | — | — |
| 2021-08-03 | $27.72 | $27.72 | 6,100 | — | — |
| 2021-08-02 | $26.95 | $26.95 | 13,643 | — | — |
| 2021-07-30 | $26.18 | $26.18 | 7,886 | — | — |
| 2021-07-29 | $26.67 | $26.67 | 45,314 | — | — |
| 2021-07-28 | $26.32 | $26.32 | 31,586 | — | — |
| 2021-07-27 | $25.97 | $25.97 | 24,557 | — | — |
| 2021-07-26 | $25.06 | $25.06 | 8,114 | — | — |
| 2021-07-23 | $25.69 | $25.69 | 22,643 | — | — |
| 2021-07-22 | $27.16 | $27.16 | 56,671 | — | — |
| 2021-07-21 | $27.37 | $27.37 | 15,914 | — | — |
| 2021-07-20 | $26.39 | $26.39 | 29,314 | — | — |
| 2021-07-19 | $25.55 | $25.55 | 21,943 | — | — |
| 2021-07-16 | $25.76 | $25.76 | 25,500 | — | — |
| 2021-07-15 | $27.02 | $27.02 | 37,971 | — | — |
| 2021-07-14 | $27.65 | $27.65 | 65,786 | — | — |
| 2021-07-13 | $28.77 | $28.77 | 75,057 | — | — |
| 2021-07-12 | $30.10 | $30.10 | 180,871 | — | — |
| 2021-07-09 | $28.98 | $28.98 | 43,243 | — | — |
| 2021-07-08 | $27.79 | $27.79 | 105,971 | — | — |
| 2021-07-07 | $27.51 | $27.51 | 57,071 | — | — |
| 2021-07-06 | $30.24 | $30.24 | 184,514 | — | — |
| 2021-07-02 | $30.94 | $30.94 | 884,100 | — | — |
| 2021-07-01 | $27.30 | $27.30 | 28,357 | — | — |
| 2021-06-30 | $27.86 | $27.86 | 32,371 | — | — |
| 2021-06-29 | $28.56 | $28.56 | 161,029 | — | — |
| 2021-06-28 | $28.21 | $28.21 | 20,829 | — | — |
| 2021-06-25 | $28.77 | $28.77 | 10,771 | — | — |
| 2021-06-24 | $29.40 | $29.40 | 31,300 | — | — |
| 2021-06-23 | $28.56 | $28.56 | 32,471 | — | — |
| 2021-06-22 | $27.16 | $27.16 | 32,014 | — | — |
| 2021-06-21 | $27.30 | $27.30 | 53,543 | — | — |
| 2021-06-18 | $29.40 | $29.40 | 120,614 | — | — |
| 2021-06-17 | $28.49 | $28.49 | 34,857 | — | — |
| 2021-06-16 | $29.54 | $29.54 | 65,429 | — | — |
| 2021-06-15 | $28.21 | $28.21 | 109,371 | — | — |
| 2021-06-14 | $31.22 | $31.22 | 1,185,529 | — | — |
| 2021-06-11 | $36.12 | $36.12 | 69,271 | — | — |
| 2021-06-10 | $33.25 | $33.25 | 29,643 | — | — |
| 2021-06-09 | $34.72 | $34.72 | 46,214 | — | — |
| 2021-06-08 | $36.47 | $36.47 | 131,300 | — | — |
| 2021-06-07 | $36.12 | $36.12 | 163,729 | — | — |
| 2021-06-04 | $34.79 | $34.79 | 741,900 | — | — |
| 2021-06-03 | $40.67 | $40.67 | 2,667,829 | — | — |
| 2021-06-02 | $30.03 | $30.03 | 17,600 | — | — |
| 2021-06-01 | $29.68 | $29.68 | 35,257 | — | — |
| 2021-05-28 | $28.98 | $28.98 | 207,314 | — | — |
| 2021-05-27 | $28.42 | $28.42 | 23,557 | — | — |
| 2021-05-26 | $28.49 | $28.49 | 9,429 | — | — |
| 2021-05-25 | $27.37 | $27.37 | 148,886 | — | — |
| 2021-05-24 | $27.02 | $27.02 | 5,157 | — | — |
| 2021-05-21 | $26.95 | $26.95 | 6,086 | — | — |
| 2021-05-20 | $27.86 | $27.86 | 59,800 | — | — |
| 2021-05-19 | $28.63 | $28.63 | 55,514 | — | — |
| 2021-05-18 | $28.63 | $28.63 | 18,514 | — | — |
| 2021-05-17 | $26.74 | $26.74 | 13,971 | — | — |
| 2021-05-14 | $24.29 | $24.29 | 120,300 | — | — |
| 2021-05-13 | $23.45 | $23.45 | 38,800 | — | — |
| 2021-05-12 | $25.27 | $25.27 | 82,471 | — | — |
| 2021-05-11 | $28.70 | $28.70 | 67,214 | — | — |
| 2021-05-10 | $31.71 | $31.71 | 895,457 | — | — |
| 2021-05-07 | $30.73 | $30.73 | 61,257 | — | — |
| 2021-05-06 | $29.61 | $29.61 | 625,671 | — | — |
| 2021-05-05 | $27.23 | $27.23 | 175,043 | — | — |
| 2021-05-04 | $29.96 | $29.96 | 340,114 | — | — |
| 2021-05-03 | $26.60 | $26.60 | 48,500 | — | — |
| 2021-04-30 | $25.76 | $25.76 | 4,114 | — | — |
| 2021-04-29 | $26.04 | $26.04 | 3,929 | — | — |
| 2021-04-28 | $27.02 | $27.02 | 5,186 | — | — |
| 2021-04-27 | $26.95 | $26.95 | 6,986 | — | — |
| 2021-04-26 | $27.44 | $27.44 | 6,929 | — | — |
| 2021-04-23 | $27.72 | $27.72 | 15,371 | — | — |
| 2021-04-22 | $26.88 | $26.88 | 18,743 | — | — |
| 2021-04-21 | $25.06 | $25.06 | 9,914 | — | — |
| 2021-04-20 | $24.50 | $24.50 | 25,900 | — | — |
| 2021-04-19 | $26.46 | $26.46 | 57,957 | — | — |
| 2021-04-16 | $29.47 | $29.47 | 996,800 | — | — |
| 2021-04-15 | $26.25 | $26.25 | 7,071 | — | — |
| 2021-04-14 | $26.95 | $26.95 | 7,014 | — | — |
| 2021-04-13 | $28.35 | $28.35 | 56,357 | — | — |
| 2021-04-12 | $26.67 | $26.67 | 17,686 | — | — |
| 2021-04-09 | $28.77 | $28.77 | 9,100 | — | — |
| 2021-04-08 | $29.05 | $29.05 | 12,543 | — | — |
| 2021-04-07 | $28.14 | $28.14 | 15,100 | — | — |
| 2021-04-06 | $27.72 | $27.72 | 12,943 | — | — |
| 2021-04-05 | $29.33 | $29.33 | 9,529 | — | — |
| 2021-04-01 | $30.10 | $30.10 | 17,986 | — | — |
| 2021-03-31 | $32.20 | $32.20 | 29,943 | — | — |
| 2021-03-30 | $28.07 | $28.07 | 5,043 | — | — |
| 2021-03-29 | $26.67 | $26.67 | 10,571 | — | — |
| 2021-03-26 | $29.40 | $29.40 | 21,171 | — | — |
| 2021-03-25 | $30.59 | $30.59 | 22,471 | — | — |
| 2021-03-24 | $27.58 | $27.58 | 19,943 | — | — |
| 2021-03-23 | $28.70 | $28.70 | 6,543 | — | — |
| 2021-03-22 | $30.94 | $30.94 | 3,957 | — | — |
| 2021-03-19 | $31.99 | $31.99 | 4,343 | — | — |
| 2021-03-18 | $31.01 | $31.01 | 5,900 | — | — |
| 2021-03-17 | $32.76 | $32.76 | 3,829 | — | — |
| 2021-03-16 | $32.41 | $32.41 | 5,157 | — | — |
| 2021-03-15 | $34.09 | $34.09 | 4,329 | — | — |
| 2021-03-12 | $33.88 | $33.88 | 4,757 | — | — |
| 2021-03-11 | $33.25 | $33.25 | 9,543 | — | — |
| 2021-03-10 | $31.08 | $31.08 | 8,314 | — | — |
| 2021-03-09 | $30.52 | $30.52 | 28,914 | — | — |
| 2021-03-08 | $28.70 | $28.70 | 14,429 | — | — |
| 2021-03-05 | $29.89 | $29.89 | 60,786 | — | — |
| 2021-03-04 | $31.43 | $31.43 | 39,557 | — | — |
| 2021-03-03 | $35.70 | $35.70 | 21,071 | — | — |
| 2021-03-02 | $36.75 | $36.75 | 24,100 | — | — |
| 2021-03-01 | $39.48 | $39.48 | 114,429 | — | — |
| 2021-02-26 | $36.33 | $36.33 | 513,900 | — | — |
| 2021-02-25 | $35.00 | $35.00 | 17,729 | — | — |
| 2021-02-24 | $38.29 | $38.29 | 18,900 | — | — |
| 2021-02-23 | $37.59 | $37.59 | 44,786 | — | — |
| 2021-02-22 | $43.05 | $43.05 | 147,886 | — | — |
| 2021-02-19 | $39.13 | $39.13 | 32,757 | — | — |
| 2021-02-18 | $37.10 | $37.10 | 37,857 | — | — |
| 2021-02-17 | $38.85 | $38.85 | 22,700 | — | — |
| 2021-02-16 | $41.02 | $41.02 | 94,443 | — | — |
| 2021-02-12 | $37.66 | $37.66 | 76,786 | — | — |
| 2021-02-11 | $42.14 | $42.14 | 244,186 | — | — |
| 2021-02-10 | $42.98 | $42.98 | 248,814 | — | — |
| 2021-02-09 | $49.49 | $49.49 | 1,978,471 | — | — |
| 2021-02-08 | $35.63 | $35.63 | 12,243 | — | — |
| 2021-02-05 | $34.51 | $34.51 | 8,686 | — | — |
| 2021-02-04 | $33.67 | $33.67 | 6,186 | — | — |
| 2021-02-03 | $33.60 | $33.60 | 5,214 | — | — |
| 2021-02-02 | $33.46 | $33.46 | 21,000 | — | — |
| 2021-02-01 | $33.39 | $33.39 | 9,543 | — | — |
| 2021-01-29 | $32.20 | $32.20 | 7,314 | — | — |
| 2021-01-28 | $34.51 | $34.51 | 8,757 | — | — |
| 2021-01-27 | $33.95 | $33.95 | 11,714 | — | — |
| 2021-01-26 | $35.77 | $35.77 | 18,386 | — | — |
| 2021-01-25 | $34.16 | $34.16 | 15,171 | — | — |
| 2021-01-22 | $34.51 | $34.51 | 9,357 | — | — |
| 2021-01-21 | $34.58 | $34.58 | 11,557 | — | — |
| 2021-01-20 | $35.35 | $35.35 | 20,143 | — | — |
| 2021-01-19 | $34.51 | $34.51 | 8,457 | — | — |
| 2021-01-15 | $33.67 | $33.67 | 9,771 | — | — |
| 2021-01-14 | $35.42 | $35.42 | 13,186 | — | — |
| 2021-01-13 | $35.21 | $35.21 | 14,171 | — | — |
| 2021-01-12 | $36.26 | $36.26 | 36,371 | — | — |
| 2021-01-11 | $36.96 | $36.96 | 38,157 | — | — |
| 2021-01-08 | $34.51 | $34.51 | 50,957 | — | — |
| 2021-01-07 | $32.06 | $32.06 | 11,386 | — | — |
| 2021-01-06 | $31.43 | $31.43 | 13,771 | — | — |
| 2021-01-05 | $29.61 | $29.61 | 20,814 | — | — |
| 2021-01-04 | $29.40 | $29.40 | 13,314 | — | — |