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
- 2016-09-22 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 | $33.21 | $33.21 | 215,000 | — | — |
| 2021-12-30 | $32.62 | $32.62 | 256,500 | — | — |
| 2021-12-29 | $32.38 | $32.38 | 217,200 | — | — |
| 2021-12-28 | $32.04 | $32.04 | 302,800 | — | — |
| 2021-12-27 | $32.14 | $32.14 | 279,700 | — | — |
| 2021-12-23 | $31.62 | $31.62 | 167,000 | — | — |
| 2021-12-22 | $31.19 | $31.19 | 292,500 | — | — |
| 2021-12-21 | $30.76 | $30.76 | 446,600 | — | — |
| 2021-12-20 | $30.08 | $30.08 | 642,100 | — | — |
| 2021-12-17 | $30.29 | $30.29 | 1,380,600 | — | — |
| 2021-12-16 | $30.44 | $30.44 | 468,900 | — | — |
| 2021-12-15 | $31.24 | $31.24 | 351,600 | — | — |
| 2021-12-14 | $30.78 | $30.78 | 383,700 | — | — |
| 2021-12-13 | $30.12 | $30.12 | 574,300 | — | — |
| 2021-12-10 | $31.40 | $31.40 | 402,000 | — | — |
| 2021-12-09 | $31.28 | $31.28 | 298,600 | — | — |
| 2021-12-08 | $31.77 | $31.77 | 333,500 | — | — |
| 2021-12-07 | $31.05 | $31.05 | 575,100 | — | — |
| 2021-12-06 | $30.39 | $30.39 | 400,100 | — | — |
| 2021-12-03 | $30.15 | $30.15 | 654,100 | — | — |
| 2021-12-02 | $30.85 | $30.85 | 359,400 | — | — |
| 2021-12-01 | $29.59 | $29.59 | 690,300 | — | — |
| 2021-11-30 | $30.12 | $30.12 | 357,900 | — | — |
| 2021-11-29 | $30.92 | $30.92 | 396,200 | — | — |
| 2021-11-26 | $31.07 | $31.07 | 342,300 | — | — |
| 2021-11-24 | $31.78 | $31.78 | 249,000 | — | — |
| 2021-11-23 | $32.01 | $32.01 | 386,100 | — | — |
| 2021-11-22 | $32.04 | $32.04 | 328,000 | — | — |
| 2021-11-19 | $32.44 | $32.44 | 223,600 | — | — |
| 2021-11-18 | $32.42 | $32.42 | 221,700 | — | — |
| 2021-11-17 | $32.70 | $32.70 | 469,700 | — | — |
| 2021-11-16 | $32.37 | $32.37 | 292,100 | — | — |
| 2021-11-15 | $31.63 | $31.63 | 371,800 | — | — |
| 2021-11-12 | $31.36 | $31.36 | 222,100 | — | — |
| 2021-11-11 | $31.24 | $31.24 | 265,400 | — | — |
| 2021-11-10 | $30.78 | $30.78 | 295,700 | — | — |
| 2021-11-09 | $31.02 | $31.02 | 360,000 | — | — |
| 2021-11-08 | $30.96 | $30.96 | 450,900 | — | — |
| 2021-11-05 | $31.33 | $31.33 | 744,600 | — | — |
| 2021-11-04 | $30.21 | $30.21 | 1,964,100 | — | — |
| 2021-11-03 | $33.18 | $33.18 | 873,300 | — | — |
| 2021-11-02 | $32.91 | $32.91 | 496,400 | — | — |
| 2021-11-01 | $32.77 | $32.77 | 780,400 | — | — |
| 2021-10-29 | $32.31 | $32.31 | 358,700 | — | — |
| 2021-10-28 | $32.51 | $32.51 | 311,600 | — | — |
| 2021-10-27 | $31.62 | $31.62 | 580,400 | — | — |
| 2021-10-26 | $31.79 | $31.79 | 905,200 | — | — |
| 2021-10-25 | $31.07 | $31.07 | 376,000 | — | — |
| 2021-10-22 | $30.58 | $30.58 | 221,000 | — | — |
| 2021-10-21 | $29.74 | $29.74 | 190,600 | — | — |
| 2021-10-20 | $29.48 | $29.48 | 179,900 | — | — |
| 2021-10-19 | $29.32 | $29.32 | 204,200 | — | — |
| 2021-10-18 | $29.45 | $29.45 | 210,600 | — | — |
| 2021-10-15 | $29.12 | $29.12 | 472,400 | — | — |
| 2021-10-14 | $29.60 | $29.60 | 428,200 | — | — |
| 2021-10-13 | $29.48 | $29.48 | 260,500 | — | — |
| 2021-10-12 | $29.18 | $29.18 | 213,800 | — | — |
| 2021-10-11 | $29.58 | $29.58 | 192,500 | — | — |
| 2021-10-08 | $29.64 | $29.64 | 230,000 | — | — |
| 2021-10-07 | $30.29 | $30.29 | 245,000 | — | — |
| 2021-10-06 | $29.82 | $29.82 | 242,100 | — | — |
| 2021-10-05 | $29.98 | $29.98 | 420,000 | — | — |
| 2021-10-04 | $29.10 | $29.10 | 434,900 | — | — |
| 2021-10-01 | $29.58 | $29.58 | 369,500 | — | — |
| 2021-09-30 | $29.05 | $29.05 | 488,900 | — | — |
| 2021-09-29 | $30.01 | $30.01 | 434,900 | — | — |
| 2021-09-28 | $29.63 | $29.63 | 498,400 | — | — |
| 2021-09-27 | $29.99 | $29.99 | 789,800 | — | — |
| 2021-09-24 | $29.19 | $29.19 | 448,500 | — | — |
| 2021-09-23 | $29.19 | $29.19 | 533,600 | — | — |
| 2021-09-22 | $28.96 | $28.96 | 436,800 | — | — |
| 2021-09-21 | $28.74 | $28.74 | 462,100 | — | — |
| 2021-09-20 | $29.05 | $29.05 | 829,800 | — | — |
| 2021-09-17 | $29.98 | $29.98 | 2,377,000 | — | — |
| 2021-09-16 | $30.22 | $30.22 | 388,500 | — | — |
| 2021-09-15 | $30.27 | $30.27 | 541,700 | — | — |
| 2021-09-14 | $29.65 | $29.65 | 489,300 | — | — |
| 2021-09-13 | $30.68 | $30.68 | 429,700 | — | — |
| 2021-09-10 | $30.28 | $30.28 | 401,100 | — | — |
| 2021-09-09 | $29.82 | $29.82 | 445,500 | — | — |
| 2021-09-08 | $30.22 | $30.22 | 304,200 | — | — |
| 2021-09-07 | $30.89 | $30.89 | 608,300 | — | — |
| 2021-09-03 | $30.66 | $30.66 | 260,900 | — | — |
| 2021-09-02 | $31.05 | $31.05 | 443,700 | — | — |
| 2021-09-01 | $31.05 | $31.05 | 619,000 | — | — |
| 2021-08-31 | $30.95 | $30.95 | 356,100 | — | — |
| 2021-08-30 | $30.83 | $30.83 | 402,800 | — | — |
| 2021-08-27 | $30.69 | $30.69 | 472,900 | — | — |
| 2021-08-26 | $30.03 | $30.03 | 352,100 | — | — |
| 2021-08-25 | $30.02 | $30.02 | 270,800 | — | — |
| 2021-08-24 | $29.80 | $29.80 | 269,500 | — | — |
| 2021-08-23 | $29.85 | $29.85 | 348,800 | — | — |
| 2021-08-20 | $29.32 | $29.32 | 329,500 | — | — |
| 2021-08-19 | $28.96 | $28.96 | 403,500 | — | — |
| 2021-08-18 | $28.21 | $28.21 | 342,200 | — | — |
| 2021-08-17 | $28.32 | $28.32 | 432,900 | — | — |
| 2021-08-16 | $29.31 | $29.31 | 295,700 | — | — |
| 2021-08-13 | $29.92 | $29.92 | 276,200 | — | — |
| 2021-08-12 | $29.72 | $29.72 | 275,100 | — | — |
| 2021-08-11 | $30.06 | $30.06 | 318,700 | — | — |
| 2021-08-10 | $30.55 | $30.55 | 453,100 | — | — |
| 2021-08-09 | $29.75 | $29.75 | 270,900 | — | — |
| 2021-08-06 | $30.02 | $30.02 | 496,600 | — | — |
| 2021-08-05 | $29.83 | $29.83 | 1,240,400 | — | — |
| 2021-08-04 | $28.05 | $28.05 | 718,300 | — | — |
| 2021-08-03 | $28.61 | $28.61 | 580,500 | — | — |
| 2021-08-02 | $27.82 | $27.82 | 707,300 | — | — |
| 2021-07-30 | $27.61 | $27.61 | 437,000 | — | — |
| 2021-07-29 | $27.26 | $27.26 | 389,000 | — | — |
| 2021-07-28 | $26.70 | $26.70 | 339,400 | — | — |
| 2021-07-27 | $26.58 | $26.58 | 309,400 | — | — |
| 2021-07-26 | $26.55 | $26.55 | 297,800 | — | — |
| 2021-07-23 | $26.79 | $26.79 | 349,400 | — | — |
| 2021-07-22 | $25.98 | $25.98 | 351,400 | — | — |
| 2021-07-21 | $26.60 | $26.60 | 402,500 | — | — |
| 2021-07-20 | $26.04 | $26.04 | 570,300 | — | — |
| 2021-07-19 | $24.96 | $24.96 | 567,100 | — | — |
| 2021-07-16 | $25.49 | $25.49 | 310,700 | — | — |
| 2021-07-15 | $25.91 | $25.91 | 347,300 | — | — |
| 2021-07-14 | $26.29 | $26.29 | 555,900 | — | — |
| 2021-07-13 | $25.70 | $25.70 | 296,600 | — | — |
| 2021-07-12 | $26.13 | $26.13 | 219,000 | — | — |
| 2021-07-09 | $26.41 | $26.41 | 299,500 | — | — |
| 2021-07-08 | $25.88 | $25.88 | 414,500 | — | — |
| 2021-07-07 | $25.90 | $25.90 | 339,500 | — | — |
| 2021-07-06 | $26.30 | $26.30 | 473,300 | — | — |
| 2021-07-02 | $26.61 | $26.61 | 399,800 | — | — |
| 2021-07-01 | $27.16 | $27.16 | 626,300 | — | — |
| 2021-06-30 | $27.14 | $27.14 | 573,600 | — | — |
| 2021-06-29 | $27.60 | $27.60 | 313,700 | — | — |
| 2021-06-28 | $27.55 | $27.55 | 893,700 | — | — |
| 2021-06-25 | $28.00 | $28.00 | 882,600 | — | — |
| 2021-06-24 | $28.00 | $28.00 | 307,900 | — | — |
| 2021-06-23 | $27.62 | $27.62 | 525,300 | — | — |
| 2021-06-22 | $27.61 | $27.61 | 408,600 | — | — |
| 2021-06-21 | $27.91 | $27.91 | 268,300 | — | — |
| 2021-06-18 | $27.47 | $27.47 | 390,200 | — | — |
| 2021-06-17 | $27.84 | $27.84 | 328,200 | — | — |
| 2021-06-16 | $28.13 | $28.13 | 318,600 | — | — |
| 2021-06-15 | $28.60 | $28.60 | 267,800 | — | — |
| 2021-06-14 | $28.49 | $28.49 | 321,000 | — | — |
| 2021-06-11 | $28.47 | $28.47 | 344,900 | — | — |
| 2021-06-10 | $27.87 | $27.87 | 265,300 | — | — |
| 2021-06-09 | $28.10 | $28.10 | 399,300 | — | — |
| 2021-06-08 | $27.97 | $27.97 | 464,700 | — | — |
| 2021-06-07 | $27.52 | $27.52 | 296,700 | — | — |
| 2021-06-04 | $27.30 | $27.30 | 270,800 | — | — |
| 2021-06-03 | $27.33 | $27.33 | 491,800 | — | — |
| 2021-06-02 | $27.59 | $27.59 | 804,300 | — | — |
| 2021-06-01 | $27.57 | $27.57 | 700,700 | — | — |
| 2021-05-28 | $28.00 | $28.00 | 704,100 | — | — |
| 2021-05-27 | $28.52 | $28.52 | 1,138,100 | — | — |
| 2021-05-26 | $29.65 | $29.65 | 697,900 | — | — |
| 2021-05-25 | $28.50 | $28.50 | 468,900 | — | — |
| 2021-05-24 | $29.15 | $29.15 | 427,300 | — | — |
| 2021-05-21 | $28.80 | $28.80 | 291,900 | — | — |
| 2021-05-20 | $29.29 | $29.29 | 337,900 | — | — |
| 2021-05-19 | $28.93 | $28.93 | 437,000 | — | — |
| 2021-05-18 | $29.22 | $29.22 | 295,500 | — | — |
| 2021-05-17 | $29.27 | $29.27 | 290,200 | — | — |
| 2021-05-14 | $28.86 | $28.86 | 549,300 | — | — |
| 2021-05-13 | $27.87 | $27.87 | 577,400 | — | — |
| 2021-05-12 | $27.72 | $27.72 | 572,600 | — | — |
| 2021-05-11 | $28.57 | $28.57 | 685,100 | — | — |
| 2021-05-10 | $29.04 | $29.04 | 539,900 | — | — |
| 2021-05-07 | $30.13 | $30.13 | 417,800 | — | — |
| 2021-05-06 | $30.57 | $30.57 | 338,100 | — | — |
| 2021-05-05 | $29.93 | $29.93 | 300,400 | — | — |
| 2021-05-04 | $29.73 | $29.73 | 358,700 | — | — |
| 2021-05-03 | $29.54 | $29.54 | 946,000 | — | — |
| 2021-04-30 | $30.25 | $30.25 | 460,400 | — | — |
| 2021-04-29 | $30.29 | $30.29 | 379,500 | — | — |
| 2021-04-28 | $30.05 | $30.05 | 619,400 | — | — |
| 2021-04-27 | $30.21 | $30.21 | 770,600 | — | — |
| 2021-04-26 | $30.33 | $30.33 | 589,300 | — | — |
| 2021-04-23 | $31.12 | $31.12 | 612,700 | — | — |
| 2021-04-22 | $30.22 | $30.22 | 566,800 | — | — |
| 2021-04-21 | $29.81 | $29.81 | 443,500 | — | — |
| 2021-04-20 | $29.57 | $29.57 | 522,100 | — | — |
| 2021-04-19 | $29.75 | $29.75 | 447,700 | — | — |
| 2021-04-16 | $29.90 | $29.90 | 408,900 | — | — |
| 2021-04-15 | $29.08 | $29.08 | 585,800 | — | — |
| 2021-04-14 | $29.07 | $29.07 | 609,400 | — | — |
| 2021-04-13 | $28.24 | $28.24 | 493,200 | — | — |
| 2021-04-12 | $28.33 | $28.33 | 514,500 | — | — |
| 2021-04-09 | $27.85 | $27.85 | 371,600 | — | — |
| 2021-04-08 | $27.54 | $27.54 | 608,900 | — | — |
| 2021-04-07 | $27.25 | $27.25 | 410,400 | — | — |
| 2021-04-06 | $27.02 | $27.02 | 372,200 | — | — |
| 2021-04-05 | $27.01 | $27.01 | 281,100 | — | — |
| 2021-04-01 | $26.94 | $26.94 | 388,100 | — | — |
| 2021-03-31 | $26.83 | $26.83 | 447,200 | — | — |
| 2021-03-30 | $27.04 | $27.04 | 360,700 | — | — |
| 2021-03-29 | $26.58 | $26.58 | 571,100 | — | — |
| 2021-03-26 | $27.11 | $27.11 | 692,600 | — | — |
| 2021-03-25 | $26.65 | $26.65 | 859,600 | — | — |
| 2021-03-24 | $26.14 | $26.14 | 865,600 | — | — |
| 2021-03-23 | $27.24 | $27.24 | 558,900 | — | — |
| 2021-03-22 | $28.35 | $28.35 | 770,500 | — | — |
| 2021-03-19 | $27.67 | $27.67 | 539,600 | — | — |
| 2021-03-18 | $27.75 | $27.75 | 721,900 | — | — |
| 2021-03-17 | $27.87 | $27.87 | 578,900 | — | — |
| 2021-03-16 | $28.25 | $28.25 | 730,700 | — | — |
| 2021-03-15 | $28.79 | $28.79 | 426,000 | — | — |
| 2021-03-12 | $28.61 | $28.61 | 801,400 | — | — |
| 2021-03-11 | $28.72 | $28.72 | 624,400 | — | — |
| 2021-03-10 | $27.41 | $27.41 | 688,500 | — | — |
| 2021-03-09 | $26.33 | $26.33 | 411,100 | — | — |
| 2021-03-08 | $26.08 | $26.08 | 832,300 | — | — |
| 2021-03-05 | $25.78 | $25.78 | 867,700 | — | — |
| 2021-03-04 | $24.96 | $24.96 | 826,600 | — | — |
| 2021-03-03 | $25.62 | $25.62 | 734,500 | — | — |
| 2021-03-02 | $26.14 | $26.14 | 1,089,700 | — | — |
| 2021-03-01 | $27.20 | $27.20 | 1,128,100 | — | — |
| 2021-02-26 | $25.65 | $25.65 | 1,225,800 | — | — |
| 2021-02-25 | $25.22 | $25.22 | 578,200 | — | — |
| 2021-02-24 | $26.03 | $26.03 | 755,200 | — | — |
| 2021-02-23 | $25.38 | $25.38 | 712,900 | — | — |
| 2021-02-22 | $25.38 | $25.38 | 871,500 | — | — |
| 2021-02-19 | $24.75 | $24.75 | 477,400 | — | — |
| 2021-02-18 | $24.86 | $24.86 | 401,400 | — | — |
| 2021-02-17 | $24.84 | $24.84 | 581,200 | — | — |
| 2021-02-16 | $24.25 | $24.25 | 488,700 | — | — |
| 2021-02-12 | $23.64 | $23.64 | 304,400 | — | — |
| 2021-02-11 | $23.28 | $23.28 | 433,300 | — | — |
| 2021-02-10 | $23.06 | $23.06 | 639,400 | — | — |
| 2021-02-09 | $23.22 | $23.22 | 668,400 | — | — |
| 2021-02-08 | $23.33 | $23.33 | 1,026,200 | — | — |
| 2021-02-05 | $22.82 | $22.82 | 1,228,300 | — | — |
| 2021-02-04 | $23.12 | $23.12 | 2,079,400 | — | — |
| 2021-02-03 | $22.94 | $22.94 | 1,809,400 | — | — |
| 2021-02-02 | $22.65 | $22.65 | 1,495,400 | — | — |
| 2021-02-01 | $22.53 | $22.53 | 1,245,200 | — | — |
| 2021-01-29 | $21.76 | $21.76 | 936,300 | — | — |
| 2021-01-28 | $22.01 | $22.01 | 758,200 | — | — |
| 2021-01-27 | $21.81 | $21.81 | 806,500 | — | — |
| 2021-01-26 | $22.66 | $22.66 | 510,900 | — | — |
| 2021-01-25 | $22.59 | $22.59 | 815,900 | — | — |
| 2021-01-22 | $22.72 | $22.72 | 932,100 | — | — |
| 2021-01-21 | $23.28 | $23.28 | 718,000 | — | — |
| 2021-01-20 | $23.81 | $23.81 | 1,665,800 | — | — |
| 2021-01-19 | $24.01 | $24.01 | 759,100 | — | — |
| 2021-01-15 | $23.46 | $23.46 | 716,900 | — | — |
| 2021-01-14 | $23.74 | $23.74 | 1,284,300 | — | — |
| 2021-01-13 | $22.84 | $22.84 | 474,200 | — | — |
| 2021-01-12 | $23.04 | $23.04 | 737,200 | — | — |
| 2021-01-11 | $23.11 | $23.11 | 807,400 | — | — |
| 2021-01-08 | $23.40 | $23.40 | 1,034,700 | — | — |
| 2021-01-07 | $23.74 | $23.74 | 1,359,800 | — | — |
| 2021-01-06 | $24.21 | $24.21 | 8,651,300 | — | — |
| 2021-01-05 | $25.21 | $25.21 | 1,195,800 | — | — |
| 2021-01-04 | $25.10 | $25.10 | 1,787,300 | — | — |