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
- 1990-03-27 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 | $31.23 | $68.16 | 24,100 | — | — |
| 2021-12-30 | $33.25 | $72.57 | 37,800 | — | — |
| 2021-12-29 | $33.60 | $73.34 | 32,800 | — | — |
| 2021-12-28 | $31.85 | $69.52 | 61,000 | — | — |
| 2021-12-27 | $33.45 | $73.01 | 44,500 | — | — |
| 2021-12-23 | $31.95 | $69.74 | 54,000 | — | — |
| 2021-12-22 | $30.80 | $67.23 | 21,100 | — | — |
| 2021-12-21 | $30.41 | $66.38 | 38,400 | — | — |
| 2021-12-20 | $29.80 | $65.04 | 32,500 | — | — |
| 2021-12-17 | $31.87 | $69.56 | 26,900 | — | — |
| 2021-12-16 | $31.55 | $68.86 | 42,400 | — | — |
| 2021-12-15 | $29.10 | $63.52 | 19,900 | — | — |
| 2021-12-14 | $30.20 | $65.92 | 24,400 | — | — |
| 2021-12-13 | $30.90 | $67.44 | 4,600 | — | — |
| 2021-12-10 | $31.74 | $69.28 | 12,400 | — | — |
| 2021-12-09 | $31.27 | $68.25 | 26,700 | — | — |
| 2021-12-08 | $31.52 | $68.80 | 8,200 | — | — |
| 2021-12-07 | $31.09 | $67.86 | 22,400 | — | — |
| 2021-12-06 | $32.83 | $71.66 | 6,800 | — | — |
| 2021-12-03 | $31.16 | $68.01 | 14,000 | — | — |
| 2021-12-02 | $32.13 | $70.13 | 27,100 | — | — |
| 2021-12-01 | $34.00 | $74.21 | 9,500 | — | — |
| 2021-11-30 | $34.13 | $74.49 | 53,900 | — | — |
| 2021-11-29 | $36.27 | $79.17 | 21,000 | — | — |
| 2021-11-26 | $34.74 | $75.83 | 48,700 | — | — |
| 2021-11-24 | $36.32 | $79.27 | 18,100 | — | — |
| 2021-11-23 | $36.70 | $80.10 | 16,700 | — | — |
| 2021-11-22 | $37.00 | $80.76 | 28,800 | — | — |
| 2021-11-19 | $36.20 | $79.01 | 19,700 | — | — |
| 2021-11-18 | $35.02 | $76.44 | 18,300 | — | — |
| 2021-11-17 | $35.48 | $77.44 | 80,000 | — | — |
| 2021-11-16 | $35.50 | $77.48 | 14,300 | — | — |
| 2021-11-15 | $35.50 | $77.48 | 26,900 | — | — |
| 2021-11-12 | $34.31 | $74.89 | 17,800 | — | — |
| 2021-11-11 | $35.48 | $77.44 | 23,000 | — | — |
| 2021-11-10 | $33.52 | $73.16 | 20,500 | — | — |
| 2021-11-09 | $33.29 | $72.66 | 18,400 | — | — |
| 2021-11-08 | $32.92 | $71.85 | 4,600 | — | — |
| 2021-11-05 | $33.99 | $74.19 | 24,200 | — | — |
| 2021-11-04 | $32.09 | $70.04 | 10,400 | — | — |
| 2021-11-03 | $31.99 | $69.82 | 9,800 | — | — |
| 2021-11-02 | $31.49 | $68.73 | 10,400 | — | — |
| 2021-11-01 | $31.65 | $69.08 | 6,700 | — | — |
| 2021-10-29 | $31.50 | $68.75 | 21,700 | — | — |
| 2021-10-28 | $31.08 | $67.84 | 17,800 | — | — |
| 2021-10-27 | $31.39 | $68.51 | 22,400 | — | — |
| 2021-10-26 | $32.40 | $70.72 | 22,100 | — | — |
| 2021-10-25 | $33.75 | $73.67 | 40,500 | — | — |
| 2021-10-22 | $31.00 | $67.66 | 5,800 | — | — |
| 2021-10-21 | $30.01 | $65.50 | 2,100 | — | — |
| 2021-10-20 | $30.44 | $66.44 | 2,500 | — | — |
| 2021-10-19 | $30.70 | $67.01 | 3,900 | — | — |
| 2021-10-18 | $30.75 | $67.12 | 8,100 | — | — |
| 2021-10-15 | $29.56 | $64.52 | 11,400 | — | — |
| 2021-10-14 | $29.04 | $63.38 | 4,300 | — | — |
| 2021-10-13 | $28.73 | $62.71 | 2,600 | — | — |
| 2021-10-12 | $29.01 | $63.32 | 5,300 | — | — |
| 2021-10-11 | $28.46 | $62.12 | 1,100 | — | — |
| 2021-10-08 | $29.00 | $63.30 | 1,400 | — | — |
| 2021-10-07 | $29.04 | $63.38 | 7,600 | — | — |
| 2021-10-06 | $28.40 | $61.99 | 5,500 | — | — |
| 2021-10-05 | $28.71 | $62.66 | 24,000 | — | — |
| 2021-10-04 | $27.85 | $60.79 | 8,300 | — | — |
| 2021-10-01 | $28.25 | $61.66 | 6,100 | — | — |
| 2021-09-30 | $27.20 | $59.37 | 18,500 | — | — |
| 2021-09-29 | $26.91 | $58.74 | 13,900 | — | — |
| 2021-09-28 | $26.46 | $57.75 | 6,300 | — | — |
| 2021-09-27 | $27.00 | $58.93 | 9,300 | — | — |
| 2021-09-24 | $25.97 | $56.68 | 27,400 | — | — |
| 2021-09-23 | $25.20 | $55.00 | 26,800 | — | — |
| 2021-09-22 | $25.23 | $55.07 | 11,100 | — | — |
| 2021-09-21 | $25.16 | $54.92 | 11,600 | — | — |
| 2021-09-20 | $25.01 | $54.59 | 11,800 | — | — |
| 2021-09-17 | $25.85 | $56.42 | 46,900 | — | — |
| 2021-09-16 | $25.11 | $54.81 | 5,100 | — | — |
| 2021-09-15 | $25.02 | $54.61 | 11,200 | — | — |
| 2021-09-14 | $24.81 | $54.15 | 10,200 | — | — |
| 2021-09-13 | $24.99 | $54.54 | 10,400 | — | — |
| 2021-09-10 | $24.75 | $54.02 | 14,500 | — | — |
| 2021-09-09 | $24.58 | $53.65 | 9,700 | — | — |
| 2021-09-08 | $24.71 | $53.93 | 8,000 | — | — |
| 2021-09-07 | $26.47 | $57.78 | 15,500 | — | — |
| 2021-09-03 | $25.56 | $55.79 | 34,900 | — | — |
| 2021-09-02 | $24.72 | $53.96 | 12,600 | — | — |
| 2021-09-01 | $24.64 | $53.78 | 5,000 | — | — |
| 2021-08-31 | $24.32 | $53.08 | 34,500 | — | — |
| 2021-08-30 | $24.66 | $53.82 | 39,200 | — | — |
| 2021-08-27 | $24.69 | $53.89 | 16,600 | — | — |
| 2021-08-26 | $24.25 | $52.93 | 10,300 | — | — |
| 2021-08-25 | $24.60 | $53.69 | 12,800 | — | — |
| 2021-08-24 | $24.85 | $54.24 | 9,200 | — | — |
| 2021-08-23 | $24.50 | $53.48 | 8,600 | — | — |
| 2021-08-20 | $24.50 | $53.48 | 8,200 | — | — |
| 2021-08-19 | $24.26 | $52.95 | 8,000 | — | — |
| 2021-08-18 | $24.50 | $53.48 | 13,000 | — | — |
| 2021-08-17 | $24.51 | $53.50 | 4,100 | — | — |
| 2021-08-16 | $25.00 | $54.57 | 8,600 | — | — |
| 2021-08-13 | $26.27 | $57.34 | 16,800 | — | — |
| 2021-08-12 | $28.29 | $61.75 | 21,800 | — | — |
| 2021-08-11 | $29.16 | $63.65 | 8,500 | — | — |
| 2021-08-10 | $28.96 | $63.21 | 9,400 | — | — |
| 2021-08-09 | $27.52 | $60.07 | 3,200 | — | — |
| 2021-08-06 | $28.50 | $62.21 | 10,400 | — | — |
| 2021-08-05 | $27.51 | $60.05 | 3,800 | — | — |
| 2021-08-04 | $26.97 | $58.87 | 36,100 | — | — |
| 2021-08-03 | $26.70 | $58.28 | 2,000 | — | — |
| 2021-08-02 | $26.59 | $58.04 | 3,500 | — | — |
| 2021-07-30 | $26.94 | $58.80 | 7,900 | — | — |
| 2021-07-29 | $27.70 | $60.46 | 6,500 | — | — |
| 2021-07-28 | $27.50 | $60.02 | 29,100 | — | — |
| 2021-07-27 | $28.50 | $62.21 | 30,200 | — | — |
| 2021-07-26 | $29.92 | $65.31 | 9,600 | — | — |
| 2021-07-23 | $28.57 | $62.36 | 49,200 | — | — |
| 2021-07-22 | $28.52 | $62.25 | 5,600 | — | — |
| 2021-07-21 | $29.00 | $63.30 | 7,600 | — | — |
| 2021-07-20 | $29.52 | $64.43 | 15,200 | — | — |
| 2021-07-19 | $28.48 | $62.16 | 6,200 | — | — |
| 2021-07-16 | $29.05 | $63.41 | 14,000 | — | — |
| 2021-07-15 | $28.88 | $63.04 | 21,500 | — | — |
| 2021-07-14 | $29.10 | $63.52 | 2,200 | — | — |
| 2021-07-13 | $29.77 | $64.98 | 23,200 | — | — |
| 2021-07-12 | $30.00 | $65.48 | 6,200 | — | — |
| 2021-07-09 | $29.84 | $65.13 | 2,800 | — | — |
| 2021-07-08 | $29.50 | $64.39 | 15,400 | — | — |
| 2021-07-07 | $28.86 | $62.99 | 14,400 | — | — |
| 2021-07-06 | $29.76 | $64.96 | 5,500 | — | — |
| 2021-07-02 | $28.76 | $62.77 | 10,400 | — | — |
| 2021-07-01 | $28.72 | $62.69 | 4,000 | — | — |
| 2021-06-30 | $28.40 | $61.99 | 10,000 | — | — |
| 2021-06-29 | $29.20 | $63.73 | 17,100 | — | — |
| 2021-06-28 | $29.50 | $64.39 | 15,700 | — | — |
| 2021-06-25 | $29.00 | $63.30 | 98,900 | — | — |
| 2021-06-24 | $33.13 | $72.31 | 16,000 | — | — |
| 2021-06-23 | $32.54 | $71.02 | 16,200 | — | — |
| 2021-06-22 | $30.65 | $66.90 | 7,200 | — | — |
| 2021-06-21 | $30.26 | $66.05 | 39,900 | — | — |
| 2021-06-18 | $31.62 | $69.02 | 16,600 | — | — |
| 2021-06-17 | $32.88 | $71.77 | 3,500 | — | — |
| 2021-06-16 | $33.13 | $72.31 | 22,000 | — | — |
| 2021-06-15 | $33.25 | $72.57 | 9,500 | — | — |
| 2021-06-14 | $31.67 | $69.13 | 6,400 | — | — |
| 2021-06-11 | $32.60 | $71.16 | 6,100 | — | — |
| 2021-06-10 | $33.21 | $72.49 | 10,700 | — | — |
| 2021-06-09 | $34.99 | $76.37 | 16,800 | — | — |
| 2021-06-08 | $33.29 | $72.66 | 9,800 | — | — |
| 2021-06-07 | $31.60 | $68.97 | 15,500 | — | — |
| 2021-06-04 | $29.78 | $65.00 | 6,600 | — | — |
| 2021-06-03 | $30.71 | $67.03 | 8,500 | — | — |
| 2021-06-02 | $29.96 | $65.39 | 3,200 | — | — |
| 2021-06-01 | $30.44 | $66.44 | 5,700 | — | — |
| 2021-05-28 | $30.07 | $65.63 | 7,500 | — | — |
| 2021-05-27 | $30.68 | $66.96 | 13,400 | — | — |
| 2021-05-26 | $31.20 | $68.10 | 6,500 | — | — |
| 2021-05-25 | $30.42 | $66.40 | 7,600 | — | — |
| 2021-05-24 | $30.50 | $66.57 | 11,500 | — | — |
| 2021-05-21 | $29.37 | $64.11 | 4,600 | — | — |
| 2021-05-20 | $29.36 | $64.08 | 11,500 | — | — |
| 2021-05-19 | $28.50 | $62.21 | 17,500 | — | — |
| 2021-05-18 | $28.27 | $61.70 | 14,400 | — | — |
| 2021-05-17 | $29.00 | $63.30 | 8,700 | — | — |
| 2021-05-14 | $28.23 | $61.62 | 6,700 | — | — |
| 2021-05-13 | $27.62 | $60.29 | 21,500 | — | — |
| 2021-05-12 | $26.14 | $57.06 | 15,700 | — | — |
| 2021-05-11 | $26.28 | $57.36 | 45,600 | — | — |
| 2021-05-10 | $26.45 | $57.73 | 53,700 | — | — |
| 2021-05-07 | $26.68 | $58.23 | 19,200 | — | — |
| 2021-05-06 | $25.72 | $56.14 | 12,300 | — | — |
| 2021-05-05 | $26.51 | $57.86 | 4,500 | — | — |
| 2021-05-04 | $26.33 | $57.47 | 8,100 | — | — |
| 2021-05-03 | $27.18 | $59.33 | 11,400 | — | — |
| 2021-04-30 | $26.74 | $58.36 | 12,900 | — | — |
| 2021-04-29 | $26.93 | $58.78 | 20,400 | — | — |
| 2021-04-28 | $26.70 | $58.28 | 14,300 | — | — |
| 2021-04-27 | $27.86 | $60.81 | 29,900 | — | — |
| 2021-04-26 | $28.03 | $61.18 | 2,900 | — | — |
| 2021-04-23 | $27.91 | $60.92 | 6,700 | — | — |
| 2021-04-22 | $27.02 | $58.98 | 10,000 | — | — |
| 2021-04-21 | $27.60 | $60.24 | 26,400 | — | — |
| 2021-04-20 | $26.85 | $58.60 | 6,000 | — | — |
| 2021-04-19 | $27.51 | $60.05 | 24,600 | — | — |
| 2021-04-16 | $28.24 | $61.64 | 5,400 | — | — |
| 2021-04-15 | $28.34 | $61.86 | 8,000 | — | — |
| 2021-04-14 | $28.05 | $61.22 | 9,600 | — | — |
| 2021-04-13 | $28.24 | $61.64 | 3,200 | — | — |
| 2021-04-12 | $27.76 | $60.59 | 7,500 | — | — |
| 2021-04-09 | $27.70 | $60.46 | 9,500 | — | — |
| 2021-04-08 | $27.25 | $59.48 | 25,700 | — | — |
| 2021-04-07 | $27.86 | $60.81 | 15,500 | — | — |
| 2021-04-06 | $30.04 | $65.57 | 13,900 | — | — |
| 2021-04-05 | $29.60 | $64.61 | 11,000 | — | — |
| 2021-04-01 | $29.79 | $65.02 | 20,300 | — | — |
| 2021-03-31 | $28.77 | $62.80 | 11,300 | — | — |
| 2021-03-30 | $26.94 | $58.80 | 35,000 | — | — |
| 2021-03-29 | $26.39 | $57.60 | 30,100 | — | — |
| 2021-03-26 | $28.21 | $61.57 | 68,800 | — | — |
| 2021-03-25 | $29.78 | $65.00 | 15,000 | — | — |
| 2021-03-24 | $27.93 | $60.96 | 13,100 | — | — |
| 2021-03-23 | $27.89 | $60.87 | 30,100 | — | — |
| 2021-03-22 | $30.16 | $65.83 | 21,600 | — | — |
| 2021-03-19 | $32.51 | $70.96 | 50,900 | — | — |
| 2021-03-18 | $34.36 | $75.00 | 21,500 | — | — |
| 2021-03-17 | $36.10 | $78.79 | 18,200 | — | — |
| 2021-03-16 | $36.85 | $80.43 | 7,900 | — | — |
| 2021-03-15 | $36.68 | $80.06 | 14,900 | — | — |
| 2021-03-12 | $37.55 | $81.96 | 9,500 | — | — |
| 2021-03-11 | $36.00 | $78.58 | 24,300 | — | — |
| 2021-03-10 | $35.70 | $77.92 | 31,400 | — | — |
| 2021-03-09 | $35.00 | $76.39 | 26,900 | — | — |
| 2021-03-08 | $33.21 | $72.49 | 20,600 | — | — |
| 2021-03-05 | $33.62 | $73.38 | 19,900 | — | — |
| 2021-03-04 | $34.09 | $74.41 | 38,900 | — | — |
| 2021-03-03 | $36.63 | $79.95 | 18,100 | — | — |
| 2021-03-02 | $37.02 | $80.80 | 14,700 | — | — |
| 2021-03-01 | $37.71 | $82.31 | 20,800 | — | — |
| 2021-02-26 | $36.60 | $79.89 | 28,500 | — | — |
| 2021-02-25 | $38.00 | $82.94 | 27,700 | — | — |
| 2021-02-24 | $40.15 | $87.63 | 42,300 | — | — |
| 2021-02-23 | $40.29 | $87.94 | 38,800 | — | — |
| 2021-02-22 | $40.25 | $87.85 | 58,000 | — | — |
| 2021-02-19 | $37.45 | $81.74 | 29,900 | — | — |
| 2021-02-18 | $37.87 | $82.66 | 14,800 | — | — |
| 2021-02-17 | $36.03 | $78.64 | 54,600 | — | — |
| 2021-02-16 | $39.28 | $85.74 | 18,500 | — | — |
| 2021-02-12 | $41.06 | $89.62 | 27,900 | — | — |
| 2021-02-11 | $43.95 | $95.93 | 33,600 | — | — |
| 2021-02-10 | $43.19 | $94.27 | 86,400 | — | — |
| 2021-02-09 | $41.58 | $90.76 | 11,900 | — | — |
| 2021-02-08 | $41.23 | $89.99 | 23,300 | — | — |
| 2021-02-05 | $40.63 | $88.68 | 33,300 | — | — |
| 2021-02-04 | $38.76 | $84.60 | 22,600 | — | — |
| 2021-02-03 | $35.32 | $77.09 | 62,400 | — | — |
| 2021-02-02 | $37.99 | $82.92 | 120,800 | — | — |
| 2021-02-01 | $40.49 | $88.38 | 83,300 | — | — |
| 2021-01-29 | $35.91 | $78.38 | 42,100 | — | — |
| 2021-01-28 | $35.99 | $78.55 | 42,200 | — | — |
| 2021-01-27 | $33.15 | $72.36 | 52,000 | — | — |
| 2021-01-26 | $31.34 | $68.40 | 33,400 | — | — |
| 2021-01-25 | $31.84 | $69.50 | 12,800 | — | — |
| 2021-01-22 | $32.50 | $70.94 | 16,900 | — | — |
| 2021-01-21 | $31.56 | $68.89 | 3,700 | — | — |
| 2021-01-20 | $31.71 | $69.21 | 40,300 | — | — |
| 2021-01-19 | $34.00 | $74.21 | 6,200 | — | — |
| 2021-01-15 | $33.19 | $72.44 | 8,200 | — | — |
| 2021-01-14 | $33.69 | $73.53 | 7,800 | — | — |
| 2021-01-13 | $32.34 | $70.59 | 5,200 | — | — |
| 2021-01-12 | $32.86 | $71.72 | 6,000 | — | — |
| 2021-01-11 | $32.26 | $70.41 | 16,200 | — | — |
| 2021-01-08 | $33.00 | $72.03 | 3,800 | — | — |
| 2021-01-07 | $33.87 | $73.93 | 7,700 | — | — |
| 2021-01-06 | $33.50 | $73.12 | 24,700 | — | — |
| 2021-01-05 | $32.54 | $71.02 | 13,000 | — | — |
| 2021-01-04 | $31.19 | $68.08 | 19,200 | — | — |