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
- 1999-08-03 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 | $23.37 | $23.37 | 569,800 | — | — |
| 2021-12-30 | $23.67 | $23.67 | 759,500 | — | — |
| 2021-12-29 | $23.24 | $23.24 | 889,300 | — | — |
| 2021-12-28 | $23.01 | $23.01 | 801,000 | — | — |
| 2021-12-27 | $23.26 | $23.26 | 858,700 | — | — |
| 2021-12-23 | $22.45 | $22.45 | 610,200 | — | — |
| 2021-12-22 | $22.26 | $22.26 | 902,300 | — | — |
| 2021-12-21 | $22.62 | $22.62 | 1,479,700 | — | — |
| 2021-12-20 | $21.96 | $21.96 | 1,213,400 | — | — |
| 2021-12-17 | $21.84 | $21.84 | 969,900 | — | — |
| 2021-12-16 | $21.99 | $21.99 | 1,045,500 | — | — |
| 2021-12-15 | $22.23 | $22.23 | 1,165,800 | — | — |
| 2021-12-14 | $22.25 | $22.25 | 1,183,000 | — | — |
| 2021-12-13 | $22.69 | $22.69 | 1,166,200 | — | — |
| 2021-12-10 | $23.50 | $23.50 | 1,027,400 | — | — |
| 2021-12-09 | $24.72 | $24.72 | 690,800 | — | — |
| 2021-12-08 | $26.38 | $26.38 | 322,200 | — | — |
| 2021-12-07 | $27.28 | $27.28 | 288,700 | — | — |
| 2021-12-06 | $26.92 | $26.92 | 476,200 | — | — |
| 2021-12-03 | $26.58 | $26.58 | 533,500 | — | — |
| 2021-12-02 | $26.87 | $26.87 | 660,600 | — | — |
| 2021-12-01 | $27.16 | $27.16 | 703,400 | — | — |
| 2021-11-30 | $29.78 | $29.78 | 441,000 | — | — |
| 2021-11-29 | $31.63 | $31.63 | 419,100 | — | — |
| 2021-11-26 | $32.51 | $32.51 | 419,600 | — | — |
| 2021-11-24 | $31.88 | $31.88 | 457,000 | — | — |
| 2021-11-23 | $32.15 | $32.15 | 615,200 | — | — |
| 2021-11-22 | $33.97 | $33.97 | 594,500 | — | — |
| 2021-11-19 | $33.94 | $33.94 | 687,000 | — | — |
| 2021-11-18 | $34.01 | $34.01 | 324,900 | — | — |
| 2021-11-17 | $34.46 | $34.46 | 351,400 | — | — |
| 2021-11-16 | $35.06 | $35.06 | 530,900 | — | — |
| 2021-11-15 | $35.26 | $35.26 | 359,900 | — | — |
| 2021-11-12 | $35.18 | $35.18 | 178,200 | — | — |
| 2021-11-11 | $35.21 | $35.21 | 262,000 | — | — |
| 2021-11-10 | $33.95 | $33.95 | 436,200 | — | — |
| 2021-11-09 | $34.50 | $34.50 | 321,600 | — | — |
| 2021-11-08 | $34.49 | $34.49 | 272,800 | — | — |
| 2021-11-05 | $35.27 | $35.27 | 274,100 | — | — |
| 2021-11-04 | $34.29 | $34.29 | 266,700 | — | — |
| 2021-11-03 | $34.04 | $34.04 | 413,300 | — | — |
| 2021-11-02 | $32.03 | $32.03 | 221,500 | — | — |
| 2021-11-01 | $31.69 | $31.69 | 400,800 | — | — |
| 2021-10-29 | $32.12 | $32.12 | 671,200 | — | — |
| 2021-10-28 | $29.44 | $29.44 | 1,163,800 | — | — |
| 2021-10-27 | $28.52 | $28.52 | 584,800 | — | — |
| 2021-10-26 | $29.60 | $29.60 | 377,300 | — | — |
| 2021-10-25 | $29.45 | $29.45 | 556,600 | — | — |
| 2021-10-22 | $29.08 | $29.08 | 261,400 | — | — |
| 2021-10-21 | $29.86 | $29.86 | 415,600 | — | — |
| 2021-10-20 | $30.52 | $30.52 | 301,400 | — | — |
| 2021-10-19 | $30.53 | $30.53 | 250,400 | — | — |
| 2021-10-18 | $30.40 | $30.40 | 329,200 | — | — |
| 2021-10-15 | $30.13 | $30.13 | 288,100 | — | — |
| 2021-10-14 | $29.33 | $29.33 | 265,400 | — | — |
| 2021-10-13 | $28.55 | $28.55 | 281,900 | — | — |
| 2021-10-12 | $28.49 | $28.49 | 329,700 | — | — |
| 2021-10-11 | $28.69 | $28.69 | 412,200 | — | — |
| 2021-10-08 | $29.73 | $29.73 | 297,600 | — | — |
| 2021-10-07 | $30.47 | $30.47 | 297,900 | — | — |
| 2021-10-06 | $30.69 | $30.69 | 248,700 | — | — |
| 2021-10-05 | $31.09 | $31.09 | 351,900 | — | — |
| 2021-10-04 | $31.04 | $31.04 | 483,700 | — | — |
| 2021-10-01 | $30.26 | $30.26 | 520,700 | — | — |
| 2021-09-30 | $30.51 | $30.51 | 601,000 | — | — |
| 2021-09-29 | $32.52 | $32.52 | 344,500 | — | — |
| 2021-09-28 | $33.07 | $33.07 | 298,500 | — | — |
| 2021-09-27 | $34.45 | $34.45 | 364,300 | — | — |
| 2021-09-24 | $33.94 | $33.94 | 338,200 | — | — |
| 2021-09-23 | $34.29 | $34.29 | 374,700 | — | — |
| 2021-09-22 | $33.63 | $33.63 | 421,700 | — | — |
| 2021-09-21 | $32.28 | $32.28 | 250,200 | — | — |
| 2021-09-20 | $32.11 | $32.11 | 384,900 | — | — |
| 2021-09-17 | $32.88 | $32.88 | 483,200 | — | — |
| 2021-09-16 | $31.84 | $31.84 | 281,800 | — | — |
| 2021-09-15 | $31.25 | $31.25 | 429,200 | — | — |
| 2021-09-14 | $30.33 | $30.33 | 472,600 | — | — |
| 2021-09-13 | $31.35 | $31.35 | 360,700 | — | — |
| 2021-09-10 | $32.70 | $32.70 | 586,000 | — | — |
| 2021-09-09 | $32.48 | $32.48 | 863,400 | — | — |
| 2021-09-08 | $32.17 | $32.17 | 398,200 | — | — |
| 2021-09-07 | $32.27 | $32.27 | 483,400 | — | — |
| 2021-09-03 | $33.13 | $33.13 | 298,000 | — | — |
| 2021-09-02 | $32.59 | $32.59 | 245,200 | — | — |
| 2021-09-01 | $32.46 | $32.46 | 285,600 | — | — |
| 2021-08-31 | $31.76 | $31.76 | 425,300 | — | — |
| 2021-08-30 | $32.30 | $32.30 | 538,300 | — | — |
| 2021-08-27 | $30.46 | $30.46 | 729,200 | — | — |
| 2021-08-26 | $32.10 | $32.10 | 1,414,700 | — | — |
| 2021-08-25 | $30.78 | $30.78 | 541,500 | — | — |
| 2021-08-24 | $30.49 | $30.49 | 676,100 | — | — |
| 2021-08-23 | $29.83 | $29.83 | 460,400 | — | — |
| 2021-08-20 | $29.30 | $29.30 | 495,100 | — | — |
| 2021-08-19 | $29.38 | $29.38 | 329,900 | — | — |
| 2021-08-18 | $30.41 | $30.41 | 537,700 | — | — |
| 2021-08-17 | $30.38 | $30.38 | 509,200 | — | — |
| 2021-08-16 | $31.30 | $31.30 | 497,900 | — | — |
| 2021-08-13 | $31.45 | $31.45 | 219,300 | — | — |
| 2021-08-12 | $31.43 | $31.43 | 271,000 | — | — |
| 2021-08-11 | $31.92 | $31.92 | 239,200 | — | — |
| 2021-08-10 | $31.95 | $31.95 | 381,100 | — | — |
| 2021-08-09 | $31.17 | $31.17 | 738,000 | — | — |
| 2021-08-06 | $29.84 | $29.84 | 291,200 | — | — |
| 2021-08-05 | $31.02 | $31.02 | 258,300 | — | — |
| 2021-08-04 | $31.02 | $31.02 | 243,200 | — | — |
| 2021-08-03 | $31.27 | $31.27 | 402,400 | — | — |
| 2021-08-02 | $31.22 | $31.22 | 477,500 | — | — |
| 2021-07-30 | $30.50 | $30.50 | 584,500 | — | — |
| 2021-07-29 | $30.99 | $30.99 | 743,600 | — | — |
| 2021-07-28 | $30.98 | $30.98 | 1,052,800 | — | — |
| 2021-07-27 | $31.67 | $31.67 | 541,600 | — | — |
| 2021-07-26 | $32.05 | $32.05 | 563,000 | — | — |
| 2021-07-23 | $31.36 | $31.36 | 381,200 | — | — |
| 2021-07-22 | $31.03 | $31.03 | 262,700 | — | — |
| 2021-07-21 | $31.15 | $31.15 | 291,400 | — | — |
| 2021-07-20 | $30.13 | $30.13 | 457,200 | — | — |
| 2021-07-19 | $28.99 | $28.99 | 459,800 | — | — |
| 2021-07-16 | $28.94 | $28.94 | 687,100 | — | — |
| 2021-07-15 | $29.13 | $29.13 | 869,600 | — | — |
| 2021-07-14 | $30.54 | $30.54 | 481,000 | — | — |
| 2021-07-13 | $31.89 | $31.89 | 403,700 | — | — |
| 2021-07-12 | $32.85 | $32.85 | 447,700 | — | — |
| 2021-07-09 | $32.95 | $32.95 | 391,200 | — | — |
| 2021-07-08 | $32.07 | $32.07 | 296,900 | — | — |
| 2021-07-07 | $32.76 | $32.76 | 338,000 | — | — |
| 2021-07-06 | $33.13 | $33.13 | 313,300 | — | — |
| 2021-07-02 | $33.18 | $33.18 | 389,400 | — | — |
| 2021-07-01 | $33.98 | $33.98 | 539,100 | — | — |
| 2021-06-30 | $31.87 | $31.87 | 915,400 | — | — |
| 2021-06-29 | $33.91 | $33.91 | 274,500 | — | — |
| 2021-06-28 | $34.26 | $34.26 | 301,900 | — | — |
| 2021-06-25 | $33.68 | $33.68 | 564,500 | — | — |
| 2021-06-24 | $34.55 | $34.55 | 407,900 | — | — |
| 2021-06-23 | $33.86 | $33.86 | 453,300 | — | — |
| 2021-06-22 | $34.04 | $34.04 | 481,100 | — | — |
| 2021-06-21 | $35.19 | $35.19 | 316,900 | — | — |
| 2021-06-18 | $35.08 | $35.08 | 479,500 | — | — |
| 2021-06-17 | $35.83 | $35.83 | 429,900 | — | — |
| 2021-06-16 | $36.82 | $36.82 | 484,800 | — | — |
| 2021-06-15 | $36.71 | $36.71 | 497,700 | — | — |
| 2021-06-14 | $37.21 | $37.21 | 480,800 | — | — |
| 2021-06-11 | $37.97 | $37.97 | 483,000 | — | — |
| 2021-06-10 | $37.79 | $37.79 | 547,600 | — | — |
| 2021-06-09 | $37.46 | $37.46 | 1,102,200 | — | — |
| 2021-06-08 | $37.84 | $37.84 | 1,281,000 | — | — |
| 2021-06-07 | $35.32 | $35.32 | 1,042,300 | — | — |
| 2021-06-04 | $32.54 | $32.54 | 589,900 | — | — |
| 2021-06-03 | $31.59 | $31.59 | 459,400 | — | — |
| 2021-06-02 | $32.94 | $32.94 | 660,900 | — | — |
| 2021-06-01 | $31.37 | $31.37 | 569,800 | — | — |
| 2021-05-28 | $30.47 | $30.47 | 1,421,700 | — | — |
| 2021-05-27 | $31.99 | $31.99 | 482,900 | — | — |
| 2021-05-26 | $31.63 | $31.63 | 569,400 | — | — |
| 2021-05-25 | $30.43 | $30.43 | 623,000 | — | — |
| 2021-05-24 | $32.03 | $32.03 | 508,600 | — | — |
| 2021-05-21 | $31.77 | $31.77 | 552,600 | — | — |
| 2021-05-20 | $32.48 | $32.48 | 525,300 | — | — |
| 2021-05-19 | $31.79 | $31.79 | 778,000 | — | — |
| 2021-05-18 | $33.80 | $33.80 | 759,700 | — | — |
| 2021-05-17 | $33.43 | $33.43 | 713,400 | — | — |
| 2021-05-14 | $33.03 | $33.03 | 591,800 | — | — |
| 2021-05-13 | $31.54 | $31.54 | 1,116,600 | — | — |
| 2021-05-12 | $30.40 | $30.40 | 2,064,700 | — | — |
| 2021-05-11 | $32.51 | $32.51 | 668,200 | — | — |
| 2021-05-10 | $33.46 | $33.46 | 770,700 | — | — |
| 2021-05-07 | $33.77 | $33.77 | 769,500 | — | — |
| 2021-05-06 | $31.76 | $31.76 | 1,300,900 | — | — |
| 2021-05-05 | $34.54 | $34.54 | 1,650,700 | — | — |
| 2021-05-04 | $33.42 | $33.42 | 1,224,900 | — | — |
| 2021-05-03 | $31.61 | $31.61 | 1,601,000 | — | — |
| 2021-04-30 | $31.98 | $31.98 | 2,317,000 | — | — |
| 2021-04-29 | $29.89 | $29.89 | 3,517,200 | — | — |
| 2021-04-28 | $24.81 | $24.81 | 1,102,600 | — | — |
| 2021-04-27 | $24.31 | $24.31 | 614,600 | — | — |
| 2021-04-26 | $24.31 | $24.31 | 997,300 | — | — |
| 2021-04-23 | $23.98 | $23.98 | 966,100 | — | — |
| 2021-04-22 | $24.82 | $24.82 | 1,351,500 | — | — |
| 2021-04-21 | $24.83 | $24.83 | 506,500 | — | — |
| 2021-04-20 | $24.99 | $24.99 | 500,600 | — | — |
| 2021-04-19 | $25.18 | $25.18 | 598,400 | — | — |
| 2021-04-16 | $26.24 | $26.24 | 359,100 | — | — |
| 2021-04-15 | $25.74 | $25.74 | 467,500 | — | — |
| 2021-04-14 | $25.77 | $25.77 | 491,000 | — | — |
| 2021-04-13 | $25.81 | $25.81 | 662,600 | — | — |
| 2021-04-12 | $26.09 | $26.09 | 792,000 | — | — |
| 2021-04-09 | $26.24 | $26.24 | 603,600 | — | — |
| 2021-04-08 | $26.59 | $26.59 | 1,141,700 | — | — |
| 2021-04-07 | $27.07 | $27.07 | 410,800 | — | — |
| 2021-04-06 | $27.84 | $27.84 | 532,500 | — | — |
| 2021-04-05 | $28.49 | $28.49 | 617,800 | — | — |
| 2021-04-01 | $27.71 | $27.71 | 611,400 | — | — |
| 2021-03-31 | $27.61 | $27.61 | 1,757,200 | — | — |
| 2021-03-30 | $25.98 | $25.98 | 555,900 | — | — |
| 2021-03-29 | $25.42 | $25.42 | 788,300 | — | — |
| 2021-03-26 | $26.18 | $26.18 | 535,100 | — | — |
| 2021-03-25 | $26.14 | $26.14 | 684,000 | — | — |
| 2021-03-24 | $25.67 | $25.67 | 743,000 | — | — |
| 2021-03-23 | $27.08 | $27.08 | 885,600 | — | — |
| 2021-03-22 | $29.13 | $29.13 | 467,900 | — | — |
| 2021-03-19 | $29.36 | $29.36 | 657,200 | — | — |
| 2021-03-18 | $29.32 | $29.32 | 625,200 | — | — |
| 2021-03-17 | $31.08 | $31.08 | 693,200 | — | — |
| 2021-03-16 | $30.70 | $30.70 | 509,300 | — | — |
| 2021-03-15 | $30.59 | $30.59 | 500,200 | — | — |
| 2021-03-12 | $29.36 | $29.36 | 682,200 | — | — |
| 2021-03-11 | $29.62 | $29.62 | 726,700 | — | — |
| 2021-03-10 | $28.90 | $28.90 | 593,700 | — | — |
| 2021-03-09 | $27.74 | $27.74 | 578,600 | — | — |
| 2021-03-08 | $27.32 | $27.32 | 770,600 | — | — |
| 2021-03-05 | $27.30 | $27.30 | 1,595,200 | — | — |
| 2021-03-04 | $25.38 | $25.38 | 1,189,200 | — | — |
| 2021-03-03 | $26.32 | $26.32 | 1,363,400 | — | — |
| 2021-03-02 | $27.90 | $27.90 | 682,300 | — | — |
| 2021-03-01 | $28.53 | $28.53 | 607,400 | — | — |
| 2021-02-26 | $28.28 | $28.28 | 1,055,200 | — | — |
| 2021-02-25 | $27.90 | $27.90 | 1,278,100 | — | — |
| 2021-02-24 | $30.96 | $30.96 | 597,500 | — | — |
| 2021-02-23 | $31.52 | $31.52 | 1,008,700 | — | — |
| 2021-02-22 | $31.64 | $31.64 | 873,500 | — | — |
| 2021-02-19 | $31.59 | $31.59 | 1,055,900 | — | — |
| 2021-02-18 | $31.38 | $31.38 | 611,500 | — | — |
| 2021-02-17 | $31.24 | $31.24 | 1,071,700 | — | — |
| 2021-02-16 | $31.30 | $31.30 | 1,700,400 | — | — |
| 2021-02-12 | $31.77 | $31.77 | 884,400 | — | — |
| 2021-02-11 | $31.73 | $31.73 | 706,600 | — | — |
| 2021-02-10 | $32.08 | $32.08 | 1,071,400 | — | — |
| 2021-02-09 | $33.36 | $33.36 | 1,013,600 | — | — |
| 2021-02-08 | $34.32 | $34.32 | 1,313,700 | — | — |
| 2021-02-05 | $31.69 | $31.69 | 1,088,700 | — | — |
| 2021-02-04 | $30.37 | $30.37 | 1,012,900 | — | — |
| 2021-02-03 | $31.08 | $31.08 | 1,276,800 | — | — |
| 2021-02-02 | $28.74 | $28.74 | 1,654,900 | — | — |
| 2021-02-01 | $31.35 | $31.35 | 1,350,300 | — | — |
| 2021-01-29 | $30.73 | $30.73 | 2,354,300 | — | — |
| 2021-01-28 | $32.13 | $32.13 | 3,160,700 | — | — |
| 2021-01-27 | $36.35 | $36.35 | 2,664,800 | — | — |
| 2021-01-26 | $37.10 | $37.10 | 2,887,400 | — | — |
| 2021-01-25 | $33.26 | $33.26 | 1,218,500 | — | — |
| 2021-01-22 | $31.67 | $31.67 | 1,008,700 | — | — |
| 2021-01-21 | $31.80 | $31.80 | 801,100 | — | — |
| 2021-01-20 | $31.86 | $31.86 | 725,900 | — | — |
| 2021-01-19 | $30.43 | $30.43 | 749,600 | — | — |
| 2021-01-15 | $29.50 | $29.50 | 680,000 | — | — |
| 2021-01-14 | $29.97 | $29.97 | 931,600 | — | — |
| 2021-01-13 | $28.54 | $28.54 | 531,300 | — | — |
| 2021-01-12 | $29.19 | $29.19 | 756,700 | — | — |
| 2021-01-11 | $28.56 | $28.56 | 1,042,200 | — | — |
| 2021-01-08 | $27.16 | $27.16 | 507,800 | — | — |
| 2021-01-07 | $27.31 | $27.31 | 597,300 | — | — |
| 2021-01-06 | $27.17 | $27.17 | 747,100 | — | — |
| 2021-01-05 | $27.54 | $27.54 | 826,000 | — | — |
| 2021-01-04 | $27.13 | $27.13 | 856,400 | — | — |