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
- 1994-04-08 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 | $33.42 | $71.25 | 20,000 | — | — |
| 2021-12-30 | $33.28 | $70.95 | 20,400 | — | — |
| 2021-12-29 | $33.15 | $70.68 | 46,600 | — | — |
| 2021-12-28 | $33.56 | $71.55 | 29,800 | — | — |
| 2021-12-27 | $33.94 | $72.36 | 17,000 | — | — |
| 2021-12-23 | $33.48 | $71.38 | 15,300 | — | — |
| 2021-12-22 | $33.34 | $71.08 | 24,900 | — | — |
| 2021-12-21 | $32.84 | $70.01 | 26,200 | — | — |
| 2021-12-20 | $32.34 | $68.95 | 48,800 | — | — |
| 2021-12-17 | $33.20 | $70.78 | 106,900 | — | — |
| 2021-12-16 | $33.44 | $71.29 | 39,900 | — | — |
| 2021-12-15 | $33.30 | $71.00 | 68,400 | — | — |
| 2021-12-14 | $32.26 | $68.78 | 49,300 | — | — |
| 2021-12-13 | $32.82 | $69.97 | 33,400 | — | — |
| 2021-12-10 | $33.00 | $70.36 | 22,200 | — | — |
| 2021-12-09 | $33.28 | $70.95 | 22,900 | — | — |
| 2021-12-08 | $33.51 | $71.44 | 27,300 | — | — |
| 2021-12-07 | $34.10 | $72.70 | 30,600 | — | — |
| 2021-12-06 | $33.82 | $72.10 | 33,500 | — | — |
| 2021-12-03 | $33.48 | $71.38 | 22,900 | — | — |
| 2021-12-02 | $33.92 | $72.32 | 33,900 | — | — |
| 2021-12-01 | $32.72 | $69.76 | 34,300 | — | — |
| 2021-11-30 | $32.70 | $69.72 | 78,200 | — | — |
| 2021-11-29 | $32.93 | $70.21 | 73,600 | — | — |
| 2021-11-26 | $33.59 | $71.61 | 36,700 | — | — |
| 2021-11-24 | $36.05 | $76.86 | 18,500 | — | — |
| 2021-11-23 | $36.63 | $78.10 | 49,600 | — | — |
| 2021-11-22 | $35.77 | $76.26 | 71,600 | — | — |
| 2021-11-19 | $35.10 | $74.83 | 69,800 | — | — |
| 2021-11-18 | $34.79 | $74.17 | 35,500 | — | — |
| 2021-11-17 | $34.28 | $73.08 | 63,200 | — | — |
| 2021-11-16 | $34.36 | $73.26 | 27,500 | — | — |
| 2021-11-15 | $34.69 | $73.96 | 22,300 | — | — |
| 2021-11-12 | $34.29 | $73.11 | 21,200 | — | — |
| 2021-11-11 | $34.63 | $73.83 | 19,700 | — | — |
| 2021-11-10 | $34.41 | $73.36 | 19,300 | — | — |
| 2021-11-09 | $34.32 | $73.17 | 33,300 | — | — |
| 2021-11-08 | $34.65 | $73.87 | 22,900 | — | — |
| 2021-11-05 | $34.72 | $74.02 | 42,800 | — | — |
| 2021-11-04 | $33.48 | $71.38 | 29,500 | — | — |
| 2021-11-03 | $34.03 | $71.98 | 37,800 | — | — |
| 2021-11-02 | $33.00 | $69.80 | 18,100 | — | — |
| 2021-11-01 | $33.19 | $70.20 | 34,700 | — | — |
| 2021-10-29 | $32.42 | $68.57 | 24,100 | — | — |
| 2021-10-28 | $31.55 | $66.73 | 19,600 | — | — |
| 2021-10-27 | $31.26 | $66.12 | 24,500 | — | — |
| 2021-10-26 | $32.84 | $69.46 | 24,100 | — | — |
| 2021-10-25 | $32.82 | $69.42 | 44,200 | — | — |
| 2021-10-22 | $32.62 | $68.99 | 17,400 | — | — |
| 2021-10-21 | $32.45 | $68.63 | 22,100 | — | — |
| 2021-10-20 | $32.99 | $69.78 | 21,800 | — | — |
| 2021-10-19 | $32.51 | $68.76 | 19,100 | — | — |
| 2021-10-18 | $32.35 | $68.42 | 18,900 | — | — |
| 2021-10-15 | $32.55 | $68.85 | 36,500 | — | — |
| 2021-10-14 | $32.37 | $68.47 | 16,100 | — | — |
| 2021-10-13 | $31.83 | $67.32 | 15,400 | — | — |
| 2021-10-12 | $32.25 | $68.21 | 12,100 | — | — |
| 2021-10-11 | $32.37 | $68.47 | 23,700 | — | — |
| 2021-10-08 | $32.88 | $69.54 | 28,700 | — | — |
| 2021-10-07 | $32.50 | $68.74 | 51,100 | — | — |
| 2021-10-06 | $32.33 | $68.38 | 29,800 | — | — |
| 2021-10-05 | $32.31 | $68.34 | 33,800 | — | — |
| 2021-10-04 | $32.09 | $67.87 | 28,600 | — | — |
| 2021-10-01 | $32.43 | $68.59 | 48,000 | — | — |
| 2021-09-30 | $31.72 | $67.09 | 31,200 | — | — |
| 2021-09-29 | $31.95 | $67.58 | 40,700 | — | — |
| 2021-09-28 | $31.44 | $66.50 | 28,500 | — | — |
| 2021-09-27 | $31.95 | $67.58 | 35,000 | — | — |
| 2021-09-24 | $31.10 | $65.78 | 19,000 | — | — |
| 2021-09-23 | $30.57 | $64.66 | 27,400 | — | — |
| 2021-09-22 | $29.70 | $62.82 | 24,800 | — | — |
| 2021-09-21 | $29.17 | $61.70 | 20,900 | — | — |
| 2021-09-20 | $28.87 | $61.06 | 44,700 | — | — |
| 2021-09-17 | $29.31 | $61.99 | 190,800 | — | — |
| 2021-09-16 | $29.12 | $61.59 | 25,900 | — | — |
| 2021-09-15 | $29.43 | $62.25 | 32,600 | — | — |
| 2021-09-14 | $28.91 | $61.15 | 32,900 | — | — |
| 2021-09-13 | $29.87 | $63.18 | 37,900 | — | — |
| 2021-09-10 | $29.66 | $62.73 | 42,400 | — | — |
| 2021-09-09 | $30.19 | $63.85 | 39,200 | — | — |
| 2021-09-08 | $30.56 | $64.64 | 24,500 | — | — |
| 2021-09-07 | $31.07 | $65.72 | 26,000 | — | — |
| 2021-09-03 | $30.97 | $65.50 | 19,800 | — | — |
| 2021-09-02 | $31.17 | $65.93 | 17,200 | — | — |
| 2021-09-01 | $31.19 | $65.97 | 16,100 | — | — |
| 2021-08-31 | $31.24 | $66.08 | 39,800 | — | — |
| 2021-08-30 | $31.30 | $66.20 | 22,700 | — | — |
| 2021-08-27 | $31.83 | $67.32 | 27,500 | — | — |
| 2021-08-26 | $30.82 | $65.19 | 27,100 | — | — |
| 2021-08-25 | $30.85 | $65.25 | 38,000 | — | — |
| 2021-08-24 | $31.56 | $66.75 | 21,700 | — | — |
| 2021-08-23 | $31.67 | $66.98 | 29,400 | — | — |
| 2021-08-20 | $31.67 | $66.98 | 37,300 | — | — |
| 2021-08-19 | $31.43 | $66.48 | 28,600 | — | — |
| 2021-08-18 | $31.06 | $65.69 | 25,100 | — | — |
| 2021-08-17 | $31.56 | $66.75 | 18,100 | — | — |
| 2021-08-16 | $31.60 | $66.84 | 23,100 | — | — |
| 2021-08-13 | $31.93 | $67.53 | 18,400 | — | — |
| 2021-08-12 | $31.96 | $67.60 | 27,600 | — | — |
| 2021-08-11 | $32.48 | $68.70 | 17,000 | — | — |
| 2021-08-10 | $31.99 | $67.66 | 29,400 | — | — |
| 2021-08-09 | $31.59 | $66.82 | 22,600 | — | — |
| 2021-08-06 | $31.57 | $66.77 | 22,400 | — | — |
| 2021-08-05 | $30.75 | $64.47 | 28,300 | — | — |
| 2021-08-04 | $30.14 | $63.19 | 26,700 | — | — |
| 2021-08-03 | $29.97 | $62.83 | 39,400 | — | — |
| 2021-08-02 | $29.35 | $61.53 | 30,200 | — | — |
| 2021-07-30 | $29.20 | $61.22 | 24,100 | — | — |
| 2021-07-29 | $28.96 | $60.71 | 25,700 | — | — |
| 2021-07-28 | $29.43 | $61.70 | 24,000 | — | — |
| 2021-07-27 | $28.73 | $60.23 | 22,700 | — | — |
| 2021-07-26 | $28.76 | $60.30 | 27,600 | — | — |
| 2021-07-23 | $28.44 | $59.62 | 14,200 | — | — |
| 2021-07-22 | $28.18 | $59.08 | 20,800 | — | — |
| 2021-07-21 | $28.87 | $60.53 | 20,900 | — | — |
| 2021-07-20 | $28.50 | $59.75 | 60,300 | — | — |
| 2021-07-19 | $28.29 | $59.31 | 33,100 | — | — |
| 2021-07-16 | $28.88 | $60.55 | 22,100 | — | — |
| 2021-07-15 | $29.39 | $61.62 | 14,000 | — | — |
| 2021-07-14 | $28.98 | $60.76 | 16,600 | — | — |
| 2021-07-13 | $28.97 | $60.74 | 19,700 | — | — |
| 2021-07-12 | $29.49 | $61.83 | 22,800 | — | — |
| 2021-07-09 | $29.11 | $61.03 | 20,400 | — | — |
| 2021-07-08 | $28.42 | $59.58 | 31,200 | — | — |
| 2021-07-07 | $28.64 | $60.04 | 17,300 | — | — |
| 2021-07-06 | $28.48 | $59.71 | 29,300 | — | — |
| 2021-07-02 | $29.58 | $62.01 | 15,600 | — | — |
| 2021-07-01 | $30.11 | $63.13 | 26,700 | — | — |
| 2021-06-30 | $29.85 | $62.58 | 45,800 | — | — |
| 2021-06-29 | $29.77 | $62.41 | 28,900 | — | — |
| 2021-06-28 | $29.91 | $62.71 | 34,200 | — | — |
| 2021-06-25 | $30.86 | $64.70 | 162,100 | — | — |
| 2021-06-24 | $31.08 | $65.16 | 36,700 | — | — |
| 2021-06-23 | $30.41 | $63.75 | 49,200 | — | — |
| 2021-06-22 | $30.12 | $63.15 | 29,300 | — | — |
| 2021-06-21 | $30.25 | $63.42 | 35,200 | — | — |
| 2021-06-18 | $29.35 | $61.53 | 84,300 | — | — |
| 2021-06-17 | $30.31 | $63.55 | 36,300 | — | — |
| 2021-06-16 | $30.99 | $64.97 | 31,800 | — | — |
| 2021-06-15 | $30.78 | $64.53 | 35,400 | — | — |
| 2021-06-14 | $30.39 | $63.71 | 25,200 | — | — |
| 2021-06-11 | $30.79 | $64.55 | 24,400 | — | — |
| 2021-06-10 | $30.34 | $63.61 | 24,800 | — | — |
| 2021-06-09 | $31.13 | $65.26 | 36,300 | — | — |
| 2021-06-08 | $31.48 | $66.00 | 26,300 | — | — |
| 2021-06-07 | $31.62 | $66.29 | 27,600 | — | — |
| 2021-06-04 | $31.12 | $65.24 | 32,000 | — | — |
| 2021-06-03 | $31.45 | $65.94 | 29,300 | — | — |
| 2021-06-02 | $31.46 | $65.96 | 22,900 | — | — |
| 2021-06-01 | $31.60 | $66.25 | 31,200 | — | — |
| 2021-05-28 | $31.16 | $65.33 | 23,500 | — | — |
| 2021-05-27 | $30.76 | $64.49 | 46,100 | — | — |
| 2021-05-26 | $30.61 | $64.17 | 28,200 | — | — |
| 2021-05-25 | $29.93 | $62.75 | 39,600 | — | — |
| 2021-05-24 | $31.02 | $65.03 | 32,900 | — | — |
| 2021-05-21 | $31.43 | $65.89 | 45,000 | — | — |
| 2021-05-20 | $30.76 | $64.49 | 32,000 | — | — |
| 2021-05-19 | $30.90 | $64.78 | 33,700 | — | — |
| 2021-05-18 | $31.11 | $65.22 | 28,100 | — | — |
| 2021-05-17 | $31.87 | $66.82 | 22,100 | — | — |
| 2021-05-14 | $31.77 | $66.61 | 29,600 | — | — |
| 2021-05-13 | $31.42 | $65.87 | 34,300 | — | — |
| 2021-05-12 | $29.84 | $62.56 | 42,000 | — | — |
| 2021-05-11 | $30.13 | $63.17 | 32,400 | — | — |
| 2021-05-10 | $30.21 | $63.34 | 38,600 | — | — |
| 2021-05-07 | $30.81 | $64.59 | 26,800 | — | — |
| 2021-05-06 | $30.72 | $64.40 | 33,000 | — | — |
| 2021-05-05 | $30.64 | $63.71 | 33,700 | — | — |
| 2021-05-04 | $30.68 | $63.80 | 39,400 | — | — |
| 2021-05-03 | $30.01 | $62.40 | 40,500 | — | — |
| 2021-04-30 | $29.22 | $60.76 | 63,800 | — | — |
| 2021-04-29 | $29.10 | $60.51 | 25,600 | — | — |
| 2021-04-28 | $28.75 | $59.78 | 24,400 | — | — |
| 2021-04-27 | $28.72 | $59.72 | 23,100 | — | — |
| 2021-04-26 | $28.79 | $59.87 | 46,800 | — | — |
| 2021-04-23 | $29.02 | $60.34 | 44,300 | — | — |
| 2021-04-22 | $28.66 | $59.60 | 27,400 | — | — |
| 2021-04-21 | $29.01 | $60.32 | 27,500 | — | — |
| 2021-04-20 | $28.36 | $58.97 | 22,500 | — | — |
| 2021-04-19 | $29.11 | $60.53 | 34,700 | — | — |
| 2021-04-16 | $29.44 | $61.22 | 29,300 | — | — |
| 2021-04-15 | $29.38 | $61.09 | 22,900 | — | — |
| 2021-04-14 | $29.30 | $60.93 | 24,600 | — | — |
| 2021-04-13 | $28.77 | $59.82 | 23,400 | — | — |
| 2021-04-12 | $29.47 | $61.28 | 26,400 | — | — |
| 2021-04-09 | $29.53 | $61.40 | 36,500 | — | — |
| 2021-04-08 | $29.30 | $60.93 | 20,900 | — | — |
| 2021-04-07 | $29.22 | $60.76 | 28,600 | — | — |
| 2021-04-06 | $29.51 | $61.36 | 36,600 | — | — |
| 2021-04-05 | $29.97 | $62.32 | 55,300 | — | — |
| 2021-04-01 | $29.75 | $61.86 | 38,900 | — | — |
| 2021-03-31 | $29.99 | $62.36 | 127,700 | — | — |
| 2021-03-30 | $29.74 | $61.84 | 48,400 | — | — |
| 2021-03-29 | $29.71 | $61.78 | 54,600 | — | — |
| 2021-03-26 | $30.15 | $62.69 | 39,900 | — | — |
| 2021-03-25 | $29.07 | $60.45 | 49,000 | — | — |
| 2021-03-24 | $28.41 | $59.08 | 61,500 | — | — |
| 2021-03-23 | $28.24 | $58.72 | 45,000 | — | — |
| 2021-03-22 | $28.96 | $60.22 | 33,200 | — | — |
| 2021-03-19 | $29.79 | $61.95 | 206,500 | — | — |
| 2021-03-18 | $30.10 | $62.59 | 49,500 | — | — |
| 2021-03-17 | $29.66 | $61.68 | 40,500 | — | — |
| 2021-03-16 | $29.70 | $61.76 | 71,500 | — | — |
| 2021-03-15 | $29.50 | $61.34 | 38,300 | — | — |
| 2021-03-12 | $30.21 | $62.82 | 42,500 | — | — |
| 2021-03-11 | $29.50 | $61.34 | 49,100 | — | — |
| 2021-03-10 | $29.79 | $61.95 | 53,000 | — | — |
| 2021-03-09 | $28.76 | $59.80 | 48,300 | — | — |
| 2021-03-08 | $29.55 | $61.45 | 57,300 | — | — |
| 2021-03-05 | $28.47 | $59.20 | 63,600 | — | — |
| 2021-03-04 | $27.28 | $56.73 | 64,700 | — | — |
| 2021-03-03 | $27.54 | $57.27 | 60,600 | — | — |
| 2021-03-02 | $26.59 | $55.29 | 42,300 | — | — |
| 2021-03-01 | $26.95 | $56.04 | 49,900 | — | — |
| 2021-02-26 | $25.66 | $53.36 | 72,800 | — | — |
| 2021-02-25 | $26.11 | $54.29 | 35,100 | — | — |
| 2021-02-24 | $26.28 | $54.65 | 48,000 | — | — |
| 2021-02-23 | $25.92 | $53.90 | 34,900 | — | — |
| 2021-02-22 | $25.77 | $53.59 | 48,400 | — | — |
| 2021-02-19 | $24.74 | $51.44 | 49,700 | — | — |
| 2021-02-18 | $24.09 | $50.09 | 34,100 | — | — |
| 2021-02-17 | $24.01 | $49.93 | 25,300 | — | — |
| 2021-02-16 | $23.91 | $49.72 | 34,400 | — | — |
| 2021-02-12 | $23.79 | $49.47 | 19,600 | — | — |
| 2021-02-11 | $24.01 | $49.93 | 25,700 | — | — |
| 2021-02-10 | $24.12 | $50.16 | 21,000 | — | — |
| 2021-02-09 | $23.89 | $49.68 | 53,900 | — | — |
| 2021-02-08 | $23.40 | $48.66 | 96,400 | — | — |
| 2021-02-05 | $23.40 | $48.66 | 61,900 | — | — |
| 2021-02-04 | $23.40 | $48.66 | 59,700 | — | — |
| 2021-02-03 | $23.13 | $47.58 | 68,700 | — | — |
| 2021-02-02 | $22.78 | $46.86 | 31,400 | — | — |
| 2021-02-01 | $21.85 | $44.94 | 36,900 | — | — |
| 2021-01-29 | $21.46 | $44.14 | 50,900 | — | — |
| 2021-01-28 | $21.61 | $44.45 | 32,300 | — | — |
| 2021-01-27 | $21.81 | $44.86 | 50,400 | — | — |
| 2021-01-26 | $22.00 | $45.25 | 12,600 | — | — |
| 2021-01-25 | $22.61 | $46.51 | 45,300 | — | — |
| 2021-01-22 | $23.01 | $47.33 | 36,200 | — | — |
| 2021-01-21 | $22.30 | $45.87 | 31,500 | — | — |
| 2021-01-20 | $22.84 | $46.98 | 29,000 | — | — |
| 2021-01-19 | $23.09 | $47.49 | 37,000 | — | — |
| 2021-01-15 | $22.97 | $47.25 | 22,100 | — | — |
| 2021-01-14 | $23.00 | $47.31 | 21,400 | — | — |
| 2021-01-13 | $22.55 | $46.38 | 25,500 | — | — |
| 2021-01-12 | $23.17 | $47.66 | 33,300 | — | — |
| 2021-01-11 | $22.82 | $46.94 | 35,300 | — | — |
| 2021-01-08 | $22.62 | $46.53 | 21,000 | — | — |
| 2021-01-07 | $22.95 | $47.21 | 34,100 | — | — |
| 2021-01-06 | $22.85 | $47.00 | 67,300 | — | — |
| 2021-01-05 | $21.84 | $44.92 | 34,000 | — | — |
| 2021-01-04 | $21.40 | $44.02 | 42,000 | — | — |