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
- 1999-06-25 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 | $31.80 | $62.69 | 21,700 | — | — |
| 2021-12-30 | $31.85 | $62.79 | 30,900 | — | — |
| 2021-12-29 | $32.22 | $63.52 | 40,200 | — | — |
| 2021-12-28 | $32.10 | $63.28 | 63,000 | — | — |
| 2021-12-27 | $31.94 | $62.97 | 48,900 | — | — |
| 2021-12-23 | $31.80 | $62.69 | 48,900 | — | — |
| 2021-12-22 | $31.81 | $62.71 | 47,400 | — | — |
| 2021-12-21 | $31.69 | $62.48 | 44,700 | — | — |
| 2021-12-20 | $31.06 | $61.23 | 75,200 | — | — |
| 2021-12-17 | $31.53 | $62.16 | 110,200 | — | — |
| 2021-12-16 | $31.99 | $63.07 | 33,400 | — | — |
| 2021-12-15 | $31.83 | $62.22 | 48,800 | — | — |
| 2021-12-14 | $31.25 | $61.09 | 87,700 | — | — |
| 2021-12-13 | $31.59 | $61.75 | 34,500 | — | — |
| 2021-12-10 | $32.00 | $62.55 | 29,200 | — | — |
| 2021-12-09 | $31.59 | $61.75 | 25,400 | — | — |
| 2021-12-08 | $31.93 | $62.41 | 16,200 | — | — |
| 2021-12-07 | $31.76 | $62.08 | 26,700 | — | — |
| 2021-12-06 | $31.88 | $62.32 | 47,100 | — | — |
| 2021-12-03 | $31.83 | $62.22 | 33,100 | — | — |
| 2021-12-02 | $32.25 | $63.04 | 30,800 | — | — |
| 2021-12-01 | $31.29 | $61.16 | 51,200 | — | — |
| 2021-11-30 | $30.80 | $60.21 | 84,400 | — | — |
| 2021-11-29 | $31.00 | $60.60 | 39,100 | — | — |
| 2021-11-26 | $31.09 | $60.77 | 41,100 | — | — |
| 2021-11-24 | $32.66 | $63.84 | 15,900 | — | — |
| 2021-11-23 | $33.26 | $65.01 | 34,400 | — | — |
| 2021-11-22 | $32.59 | $63.70 | 34,600 | — | — |
| 2021-11-19 | $31.91 | $62.38 | 93,900 | — | — |
| 2021-11-18 | $32.58 | $63.69 | 46,800 | — | — |
| 2021-11-17 | $32.30 | $63.14 | 26,300 | — | — |
| 2021-11-16 | $32.39 | $63.31 | 50,200 | — | — |
| 2021-11-15 | $33.25 | $64.99 | 25,600 | — | — |
| 2021-11-12 | $33.17 | $64.84 | 26,800 | — | — |
| 2021-11-11 | $33.40 | $65.29 | 22,500 | — | — |
| 2021-11-10 | $33.17 | $64.84 | 32,000 | — | — |
| 2021-11-09 | $33.15 | $64.80 | 25,500 | — | — |
| 2021-11-08 | $33.07 | $64.64 | 23,900 | — | — |
| 2021-11-05 | $33.45 | $65.39 | 33,100 | — | — |
| 2021-11-04 | $32.40 | $63.33 | 29,000 | — | — |
| 2021-11-03 | $32.82 | $64.15 | 29,400 | — | — |
| 2021-11-02 | $32.24 | $63.02 | 22,900 | — | — |
| 2021-11-01 | $32.99 | $64.49 | 36,100 | — | — |
| 2021-10-29 | $31.92 | $62.40 | 22,600 | — | — |
| 2021-10-28 | $31.59 | $61.75 | 12,000 | — | — |
| 2021-10-27 | $31.17 | $60.93 | 21,500 | — | — |
| 2021-10-26 | $31.81 | $62.18 | 24,000 | — | — |
| 2021-10-25 | $32.60 | $63.72 | 28,800 | — | — |
| 2021-10-22 | $31.90 | $62.36 | 16,200 | — | — |
| 2021-10-21 | $31.73 | $62.02 | 18,400 | — | — |
| 2021-10-20 | $31.82 | $62.20 | 20,900 | — | — |
| 2021-10-19 | $31.35 | $61.28 | 28,700 | — | — |
| 2021-10-18 | $31.23 | $61.05 | 16,000 | — | — |
| 2021-10-15 | $31.63 | $61.83 | 35,600 | — | — |
| 2021-10-14 | $31.85 | $62.26 | 35,100 | — | — |
| 2021-10-13 | $31.56 | $61.69 | 27,300 | — | — |
| 2021-10-12 | $31.50 | $61.57 | 23,500 | — | — |
| 2021-10-11 | $31.20 | $60.99 | 19,700 | — | — |
| 2021-10-08 | $31.69 | $61.95 | 16,000 | — | — |
| 2021-10-07 | $31.61 | $61.79 | 34,000 | — | — |
| 2021-10-06 | $31.17 | $60.93 | 18,900 | — | — |
| 2021-10-05 | $31.35 | $61.28 | 29,700 | — | — |
| 2021-10-04 | $31.09 | $60.77 | 30,500 | — | — |
| 2021-10-01 | $31.22 | $61.03 | 24,000 | — | — |
| 2021-09-30 | $30.65 | $59.91 | 45,900 | — | — |
| 2021-09-29 | $31.24 | $61.07 | 20,100 | — | — |
| 2021-09-28 | $30.50 | $59.62 | 30,000 | — | — |
| 2021-09-27 | $31.08 | $60.75 | 32,400 | — | — |
| 2021-09-24 | $30.24 | $59.11 | 26,100 | — | — |
| 2021-09-23 | $29.80 | $58.25 | 23,400 | — | — |
| 2021-09-22 | $29.07 | $56.82 | 18,500 | — | — |
| 2021-09-21 | $28.67 | $56.04 | 16,700 | — | — |
| 2021-09-20 | $28.74 | $56.18 | 33,100 | — | — |
| 2021-09-17 | $29.58 | $57.82 | 122,500 | — | — |
| 2021-09-16 | $28.97 | $56.63 | 32,000 | — | — |
| 2021-09-15 | $29.50 | $57.14 | 37,900 | — | — |
| 2021-09-14 | $28.87 | $55.92 | 29,800 | — | — |
| 2021-09-13 | $29.55 | $57.23 | 46,200 | — | — |
| 2021-09-10 | $29.50 | $57.14 | 35,200 | — | — |
| 2021-09-09 | $30.06 | $58.22 | 41,500 | — | — |
| 2021-09-08 | $30.22 | $58.53 | 34,900 | — | — |
| 2021-09-07 | $30.91 | $59.87 | 47,800 | — | — |
| 2021-09-03 | $31.07 | $60.18 | 24,800 | — | — |
| 2021-09-02 | $31.06 | $60.16 | 32,400 | — | — |
| 2021-09-01 | $31.44 | $60.89 | 36,800 | — | — |
| 2021-08-31 | $31.76 | $61.51 | 19,900 | — | — |
| 2021-08-30 | $31.59 | $61.18 | 46,800 | — | — |
| 2021-08-27 | $32.17 | $62.31 | 32,300 | — | — |
| 2021-08-26 | $30.95 | $59.95 | 23,400 | — | — |
| 2021-08-25 | $31.44 | $60.89 | 24,500 | — | — |
| 2021-08-24 | $31.22 | $60.47 | 22,300 | — | — |
| 2021-08-23 | $31.28 | $60.58 | 27,700 | — | — |
| 2021-08-20 | $31.14 | $60.31 | 32,600 | — | — |
| 2021-08-19 | $30.99 | $60.02 | 25,700 | — | — |
| 2021-08-18 | $31.42 | $60.86 | 23,500 | — | — |
| 2021-08-17 | $31.75 | $61.49 | 16,000 | — | — |
| 2021-08-16 | $32.17 | $62.31 | 26,900 | — | — |
| 2021-08-13 | $32.60 | $63.14 | 48,200 | — | — |
| 2021-08-12 | $32.99 | $63.90 | 39,100 | — | — |
| 2021-08-11 | $33.29 | $64.48 | 62,500 | — | — |
| 2021-08-10 | $32.54 | $63.02 | 41,300 | — | — |
| 2021-08-09 | $31.90 | $61.79 | 73,200 | — | — |
| 2021-08-06 | $31.63 | $61.26 | 47,500 | — | — |
| 2021-08-05 | $30.64 | $59.34 | 27,600 | — | — |
| 2021-08-04 | $30.02 | $58.14 | 29,700 | — | — |
| 2021-08-03 | $30.44 | $58.96 | 35,100 | — | — |
| 2021-08-02 | $29.66 | $57.45 | 38,500 | — | — |
| 2021-07-30 | $29.44 | $57.02 | 34,500 | — | — |
| 2021-07-29 | $29.23 | $56.61 | 32,800 | — | — |
| 2021-07-28 | $29.23 | $56.61 | 27,800 | — | — |
| 2021-07-27 | $29.09 | $56.34 | 18,100 | — | — |
| 2021-07-26 | $29.04 | $56.25 | 15,100 | — | — |
| 2021-07-23 | $28.84 | $55.86 | 15,800 | — | — |
| 2021-07-22 | $28.59 | $55.37 | 25,500 | — | — |
| 2021-07-21 | $29.48 | $57.10 | 25,400 | — | — |
| 2021-07-20 | $28.97 | $56.11 | 65,700 | — | — |
| 2021-07-19 | $28.55 | $55.30 | 48,500 | — | — |
| 2021-07-16 | $29.10 | $56.36 | 45,800 | — | — |
| 2021-07-15 | $29.72 | $57.56 | 27,500 | — | — |
| 2021-07-14 | $29.21 | $56.58 | 25,800 | — | — |
| 2021-07-13 | $29.08 | $56.32 | 27,200 | — | — |
| 2021-07-12 | $29.54 | $57.21 | 33,100 | — | — |
| 2021-07-09 | $29.25 | $56.65 | 29,800 | — | — |
| 2021-07-08 | $28.13 | $54.48 | 56,600 | — | — |
| 2021-07-07 | $28.73 | $55.65 | 31,900 | — | — |
| 2021-07-06 | $28.89 | $55.96 | 36,800 | — | — |
| 2021-07-02 | $29.67 | $57.47 | 34,100 | — | — |
| 2021-07-01 | $30.18 | $58.45 | 35,800 | — | — |
| 2021-06-30 | $30.00 | $58.11 | 50,000 | — | — |
| 2021-06-29 | $29.97 | $58.05 | 44,900 | — | — |
| 2021-06-28 | $30.07 | $58.24 | 44,700 | — | — |
| 2021-06-25 | $30.45 | $58.98 | 287,900 | — | — |
| 2021-06-24 | $30.76 | $59.58 | 39,400 | — | — |
| 2021-06-23 | $30.36 | $58.80 | 63,000 | — | — |
| 2021-06-22 | $30.66 | $59.38 | 37,900 | — | — |
| 2021-06-21 | $30.99 | $60.02 | 30,300 | — | — |
| 2021-06-18 | $29.88 | $57.87 | 159,000 | — | — |
| 2021-06-17 | $31.38 | $60.78 | 67,700 | — | — |
| 2021-06-16 | $32.06 | $61.57 | 39,600 | — | — |
| 2021-06-15 | $31.69 | $60.86 | 28,900 | — | — |
| 2021-06-14 | $31.13 | $59.79 | 42,200 | — | — |
| 2021-06-11 | $31.24 | $60.00 | 34,400 | — | — |
| 2021-06-10 | $30.94 | $59.42 | 38,000 | — | — |
| 2021-06-09 | $31.72 | $60.92 | 32,200 | — | — |
| 2021-06-08 | $32.14 | $61.73 | 34,500 | — | — |
| 2021-06-07 | $32.23 | $61.90 | 33,100 | — | — |
| 2021-06-04 | $32.04 | $61.53 | 25,200 | — | — |
| 2021-06-03 | $32.15 | $61.75 | 32,700 | — | — |
| 2021-06-02 | $32.05 | $61.55 | 36,500 | — | — |
| 2021-06-01 | $32.59 | $62.59 | 31,100 | — | — |
| 2021-05-28 | $32.13 | $61.71 | 35,300 | — | — |
| 2021-05-27 | $32.35 | $62.13 | 28,400 | — | — |
| 2021-05-26 | $31.44 | $60.38 | 64,300 | — | — |
| 2021-05-25 | $30.82 | $59.19 | 55,500 | — | — |
| 2021-05-24 | $32.14 | $61.73 | 18,300 | — | — |
| 2021-05-21 | $32.36 | $62.15 | 36,700 | — | — |
| 2021-05-20 | $31.78 | $61.03 | 27,600 | — | — |
| 2021-05-19 | $31.93 | $61.32 | 32,600 | — | — |
| 2021-05-18 | $32.29 | $62.01 | 127,600 | — | — |
| 2021-05-17 | $32.79 | $62.97 | 40,300 | — | — |
| 2021-05-14 | $32.59 | $62.59 | 38,500 | — | — |
| 2021-05-13 | $32.38 | $62.19 | 48,500 | — | — |
| 2021-05-12 | $31.11 | $59.75 | 49,700 | — | — |
| 2021-05-11 | $31.81 | $61.09 | 43,800 | — | — |
| 2021-05-10 | $32.10 | $61.65 | 38,400 | — | — |
| 2021-05-07 | $32.60 | $62.61 | 36,600 | — | — |
| 2021-05-06 | $32.70 | $62.80 | 53,500 | — | — |
| 2021-05-05 | $31.94 | $61.34 | 28,500 | — | — |
| 2021-05-04 | $32.82 | $63.03 | 54,600 | — | — |
| 2021-05-03 | $32.63 | $62.67 | 52,300 | — | — |
| 2021-04-30 | $31.93 | $61.32 | 88,800 | — | — |
| 2021-04-29 | $31.29 | $60.09 | 75,900 | — | — |
| 2021-04-28 | $29.92 | $57.46 | 75,200 | — | — |
| 2021-04-27 | $29.70 | $57.04 | 62,000 | — | — |
| 2021-04-26 | $30.05 | $57.71 | 48,100 | — | — |
| 2021-04-23 | $30.56 | $58.69 | 47,100 | — | — |
| 2021-04-22 | $29.97 | $57.56 | 30,800 | — | — |
| 2021-04-21 | $30.50 | $58.58 | 35,700 | — | — |
| 2021-04-20 | $30.01 | $57.64 | 53,000 | — | — |
| 2021-04-19 | $30.87 | $59.29 | 52,100 | — | — |
| 2021-04-16 | $31.04 | $59.61 | 46,100 | — | — |
| 2021-04-15 | $30.85 | $59.25 | 24,400 | — | — |
| 2021-04-14 | $30.87 | $59.29 | 52,500 | — | — |
| 2021-04-13 | $30.02 | $57.65 | 40,800 | — | — |
| 2021-04-12 | $30.45 | $58.48 | 29,300 | — | — |
| 2021-04-09 | $30.17 | $57.94 | 25,900 | — | — |
| 2021-04-08 | $29.97 | $57.56 | 30,800 | — | — |
| 2021-04-07 | $29.85 | $57.33 | 61,000 | — | — |
| 2021-04-06 | $30.09 | $57.79 | 31,700 | — | — |
| 2021-04-05 | $30.24 | $58.08 | 57,600 | — | — |
| 2021-04-01 | $30.12 | $57.85 | 40,700 | — | — |
| 2021-03-31 | $30.29 | $58.17 | 159,800 | — | — |
| 2021-03-30 | $29.94 | $57.50 | 46,900 | — | — |
| 2021-03-29 | $29.43 | $56.52 | 61,600 | — | — |
| 2021-03-26 | $30.01 | $57.64 | 35,900 | — | — |
| 2021-03-25 | $29.33 | $56.33 | 63,800 | — | — |
| 2021-03-24 | $28.38 | $54.50 | 88,300 | — | — |
| 2021-03-23 | $28.35 | $54.45 | 55,700 | — | — |
| 2021-03-22 | $29.62 | $56.89 | 71,700 | — | — |
| 2021-03-19 | $30.96 | $59.46 | 255,300 | — | — |
| 2021-03-18 | $30.27 | $58.13 | 71,400 | — | — |
| 2021-03-17 | $30.55 | $58.15 | 42,200 | — | — |
| 2021-03-16 | $30.39 | $57.85 | 96,900 | — | — |
| 2021-03-15 | $30.56 | $58.17 | 92,100 | — | — |
| 2021-03-12 | $32.00 | $60.91 | 62,300 | — | — |
| 2021-03-11 | $31.72 | $60.38 | 59,500 | — | — |
| 2021-03-10 | $31.89 | $60.70 | 40,800 | — | — |
| 2021-03-09 | $31.10 | $59.20 | 84,700 | — | — |
| 2021-03-08 | $31.90 | $60.72 | 94,800 | — | — |
| 2021-03-05 | $30.01 | $57.13 | 100,300 | — | — |
| 2021-03-04 | $28.85 | $54.92 | 83,500 | — | — |
| 2021-03-03 | $28.58 | $54.40 | 123,500 | — | — |
| 2021-03-02 | $28.27 | $53.81 | 81,100 | — | — |
| 2021-03-01 | $28.24 | $53.76 | 48,100 | — | — |
| 2021-02-26 | $27.38 | $52.12 | 100,200 | — | — |
| 2021-02-25 | $27.65 | $52.63 | 139,600 | — | — |
| 2021-02-24 | $27.97 | $53.24 | 85,400 | — | — |
| 2021-02-23 | $27.54 | $52.42 | 87,200 | — | — |
| 2021-02-22 | $27.48 | $52.31 | 68,100 | — | — |
| 2021-02-19 | $26.81 | $51.03 | 79,100 | — | — |
| 2021-02-18 | $26.48 | $50.41 | 69,500 | — | — |
| 2021-02-17 | $26.71 | $50.84 | 78,100 | — | — |
| 2021-02-16 | $25.92 | $49.34 | 92,400 | — | — |
| 2021-02-12 | $25.26 | $48.08 | 63,100 | — | — |
| 2021-02-11 | $25.54 | $48.62 | 101,500 | — | — |
| 2021-02-10 | $25.40 | $48.35 | 52,000 | — | — |
| 2021-02-09 | $26.08 | $49.64 | 60,700 | — | — |
| 2021-02-08 | $25.70 | $48.92 | 101,600 | — | — |
| 2021-02-05 | $25.45 | $48.45 | 55,100 | — | — |
| 2021-02-04 | $25.68 | $48.88 | 64,400 | — | — |
| 2021-02-03 | $24.72 | $47.06 | 61,200 | — | — |
| 2021-02-02 | $25.04 | $47.67 | 81,700 | — | — |
| 2021-02-01 | $24.02 | $45.72 | 70,300 | — | — |
| 2021-01-29 | $22.89 | $43.57 | 61,900 | — | — |
| 2021-01-28 | $23.62 | $44.96 | 70,800 | — | — |
| 2021-01-27 | $22.62 | $43.06 | 88,000 | — | — |
| 2021-01-26 | $23.94 | $45.57 | 35,500 | — | — |
| 2021-01-25 | $24.27 | $46.20 | 53,400 | — | — |
| 2021-01-22 | $24.21 | $46.09 | 82,800 | — | — |
| 2021-01-21 | $24.19 | $46.05 | 61,800 | — | — |
| 2021-01-20 | $24.52 | $46.68 | 41,900 | — | — |
| 2021-01-19 | $24.71 | $47.04 | 45,500 | — | — |
| 2021-01-15 | $24.63 | $46.88 | 76,300 | — | — |
| 2021-01-14 | $25.11 | $47.80 | 108,100 | — | — |
| 2021-01-13 | $24.81 | $47.23 | 82,500 | — | — |
| 2021-01-12 | $24.88 | $47.36 | 61,300 | — | — |
| 2021-01-11 | $24.91 | $47.42 | 66,800 | — | — |
| 2021-01-08 | $25.52 | $48.58 | 81,600 | — | — |
| 2021-01-07 | $25.48 | $48.50 | 115,900 | — | — |
| 2021-01-06 | $24.66 | $46.94 | 122,700 | — | — |
| 2021-01-05 | $22.56 | $42.94 | 41,900 | — | — |
| 2021-01-04 | $22.39 | $42.62 | 59,600 | — | — |