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
- 1999-07-14 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 | $31.40 | $79.49 | 6,000 | — | — |
| 2021-12-30 | $31.21 | $79.01 | 10,200 | — | — |
| 2021-12-29 | $31.70 | $80.25 | 6,600 | — | — |
| 2021-12-28 | $31.65 | $80.13 | 17,000 | — | — |
| 2021-12-27 | $31.15 | $78.86 | 8,900 | — | — |
| 2021-12-23 | $30.65 | $77.60 | 20,200 | — | — |
| 2021-12-22 | $30.26 | $76.61 | 22,800 | — | — |
| 2021-12-21 | $30.10 | $76.20 | 10,400 | — | — |
| 2021-12-20 | $29.80 | $75.44 | 13,400 | — | — |
| 2021-12-17 | $30.03 | $76.03 | 60,800 | — | — |
| 2021-12-16 | $30.89 | $78.20 | 14,300 | — | — |
| 2021-12-15 | $30.57 | $77.39 | 40,300 | — | — |
| 2021-12-14 | $31.14 | $78.84 | 39,900 | — | — |
| 2021-12-13 | $30.50 | $77.22 | 15,600 | — | — |
| 2021-12-10 | $30.86 | $78.13 | 8,300 | — | — |
| 2021-12-09 | $30.96 | $78.38 | 7,300 | — | — |
| 2021-12-08 | $30.98 | $78.43 | 17,200 | — | — |
| 2021-12-07 | $31.28 | $79.19 | 7,400 | — | — |
| 2021-12-06 | $31.01 | $78.51 | 16,700 | — | — |
| 2021-12-03 | $30.10 | $76.20 | 9,500 | — | — |
| 2021-12-02 | $30.31 | $76.73 | 16,600 | — | — |
| 2021-12-01 | $29.37 | $74.36 | 29,700 | — | — |
| 2021-11-30 | $30.28 | $76.66 | 21,200 | — | — |
| 2021-11-29 | $30.06 | $76.10 | 14,700 | — | — |
| 2021-11-26 | $30.40 | $76.96 | 15,200 | — | — |
| 2021-11-24 | $31.95 | $80.89 | 7,200 | — | — |
| 2021-11-23 | $32.39 | $82.00 | 10,000 | — | — |
| 2021-11-22 | $31.41 | $79.52 | 16,000 | — | — |
| 2021-11-19 | $30.56 | $77.37 | 36,900 | — | — |
| 2021-11-18 | $31.41 | $79.52 | 38,000 | — | — |
| 2021-11-17 | $30.84 | $78.08 | 9,300 | — | — |
| 2021-11-16 | $31.03 | $78.56 | 12,700 | — | — |
| 2021-11-15 | $30.96 | $78.38 | 17,700 | — | — |
| 2021-11-12 | $30.95 | $78.36 | 12,500 | — | — |
| 2021-11-11 | $31.53 | $79.82 | 15,000 | — | — |
| 2021-11-10 | $30.77 | $77.90 | 27,900 | — | — |
| 2021-11-09 | $30.50 | $77.22 | 6,400 | — | — |
| 2021-11-08 | $30.59 | $77.44 | 11,800 | — | — |
| 2021-11-05 | $30.58 | $77.42 | 28,400 | — | — |
| 2021-11-04 | $30.17 | $76.38 | 7,300 | — | — |
| 2021-11-03 | $30.29 | $76.68 | 39,000 | — | — |
| 2021-11-02 | $29.83 | $75.52 | 25,500 | — | — |
| 2021-11-01 | $29.90 | $75.70 | 19,000 | — | — |
| 2021-10-29 | $29.67 | $75.11 | 17,800 | — | — |
| 2021-10-28 | $29.30 | $74.18 | 10,500 | — | — |
| 2021-10-27 | $29.19 | $73.90 | 11,100 | — | — |
| 2021-10-26 | $29.70 | $75.19 | 11,400 | — | — |
| 2021-10-25 | $29.67 | $75.11 | 15,700 | — | — |
| 2021-10-22 | $29.64 | $75.04 | 14,800 | — | — |
| 2021-10-21 | $29.10 | $73.67 | 12,800 | — | — |
| 2021-10-20 | $29.71 | $75.22 | 10,200 | — | — |
| 2021-10-19 | $29.60 | $74.94 | 8,000 | — | — |
| 2021-10-18 | $29.48 | $74.63 | 11,800 | — | — |
| 2021-10-15 | $29.54 | $74.79 | 27,500 | — | — |
| 2021-10-14 | $29.33 | $74.25 | 7,000 | — | — |
| 2021-10-13 | $29.12 | $73.72 | 7,200 | — | — |
| 2021-10-12 | $29.58 | $74.89 | 10,200 | — | — |
| 2021-10-11 | $29.32 | $74.23 | 18,000 | — | — |
| 2021-10-08 | $29.72 | $75.24 | 10,800 | — | — |
| 2021-10-07 | $29.84 | $74.73 | 53,700 | — | — |
| 2021-10-06 | $29.78 | $74.58 | 10,600 | — | — |
| 2021-10-05 | $29.89 | $74.86 | 10,300 | — | — |
| 2021-10-04 | $29.55 | $74.01 | 15,400 | — | — |
| 2021-10-01 | $29.52 | $73.93 | 12,400 | — | — |
| 2021-09-30 | $29.14 | $72.98 | 14,700 | — | — |
| 2021-09-29 | $29.50 | $73.88 | 12,700 | — | — |
| 2021-09-28 | $29.35 | $73.51 | 14,100 | — | — |
| 2021-09-27 | $29.78 | $74.58 | 18,900 | — | — |
| 2021-09-24 | $29.23 | $73.21 | 12,800 | — | — |
| 2021-09-23 | $28.64 | $71.73 | 10,500 | — | — |
| 2021-09-22 | $27.93 | $69.95 | 14,700 | — | — |
| 2021-09-21 | $27.50 | $68.87 | 12,300 | — | — |
| 2021-09-20 | $27.25 | $68.25 | 23,100 | — | — |
| 2021-09-17 | $28.14 | $70.48 | 123,600 | — | — |
| 2021-09-16 | $27.49 | $68.85 | 23,100 | — | — |
| 2021-09-15 | $27.40 | $68.62 | 24,100 | — | — |
| 2021-09-14 | $27.32 | $68.42 | 24,900 | — | — |
| 2021-09-13 | $27.75 | $69.50 | 20,900 | — | — |
| 2021-09-10 | $28.00 | $70.13 | 21,800 | — | — |
| 2021-09-09 | $28.55 | $71.50 | 19,200 | — | — |
| 2021-09-08 | $28.68 | $71.83 | 18,700 | — | — |
| 2021-09-07 | $28.66 | $71.78 | 20,900 | — | — |
| 2021-09-03 | $29.23 | $73.21 | 13,900 | — | — |
| 2021-09-02 | $29.82 | $74.68 | 4,400 | — | — |
| 2021-09-01 | $29.65 | $74.26 | 9,500 | — | — |
| 2021-08-31 | $29.69 | $74.36 | 11,900 | — | — |
| 2021-08-30 | $29.61 | $74.16 | 9,600 | — | — |
| 2021-08-27 | $30.47 | $76.31 | 14,600 | — | — |
| 2021-08-26 | $29.53 | $73.96 | 6,600 | — | — |
| 2021-08-25 | $29.98 | $75.09 | 18,900 | — | — |
| 2021-08-24 | $29.70 | $74.38 | 11,900 | — | — |
| 2021-08-23 | $29.67 | $74.31 | 9,000 | — | — |
| 2021-08-20 | $29.77 | $74.56 | 20,300 | — | — |
| 2021-08-19 | $28.97 | $72.56 | 7,300 | — | — |
| 2021-08-18 | $29.10 | $72.88 | 7,400 | — | — |
| 2021-08-17 | $29.66 | $74.28 | 9,700 | — | — |
| 2021-08-16 | $30.43 | $76.21 | 18,000 | — | — |
| 2021-08-13 | $30.20 | $75.64 | 5,400 | — | — |
| 2021-08-12 | $30.40 | $76.14 | 18,900 | — | — |
| 2021-08-11 | $29.96 | $75.04 | 4,800 | — | — |
| 2021-08-10 | $29.74 | $74.48 | 41,700 | — | — |
| 2021-08-09 | $29.28 | $73.33 | 5,500 | — | — |
| 2021-08-06 | $29.11 | $72.91 | 10,500 | — | — |
| 2021-08-05 | $28.77 | $72.06 | 5,900 | — | — |
| 2021-08-04 | $28.58 | $71.58 | 9,100 | — | — |
| 2021-08-03 | $28.80 | $72.13 | 9,200 | — | — |
| 2021-08-02 | $28.80 | $72.13 | 15,000 | — | — |
| 2021-07-30 | $29.06 | $72.78 | 8,100 | — | — |
| 2021-07-29 | $29.16 | $73.03 | 11,200 | — | — |
| 2021-07-28 | $29.34 | $73.48 | 12,800 | — | — |
| 2021-07-27 | $29.18 | $73.08 | 13,000 | — | — |
| 2021-07-26 | $29.33 | $73.46 | 13,200 | — | — |
| 2021-07-23 | $28.98 | $72.58 | 10,300 | — | — |
| 2021-07-22 | $28.81 | $72.16 | 13,600 | — | — |
| 2021-07-21 | $28.95 | $72.51 | 12,100 | — | — |
| 2021-07-20 | $28.36 | $71.03 | 34,100 | — | — |
| 2021-07-19 | $28.08 | $70.33 | 19,900 | — | — |
| 2021-07-16 | $28.35 | $71.00 | 15,400 | — | — |
| 2021-07-15 | $28.71 | $71.90 | 20,300 | — | — |
| 2021-07-14 | $28.61 | $71.65 | 9,300 | — | — |
| 2021-07-13 | $28.59 | $71.60 | 11,200 | — | — |
| 2021-07-12 | $29.34 | $73.48 | 7,200 | — | — |
| 2021-07-09 | $28.78 | $72.08 | 17,900 | — | — |
| 2021-07-08 | $27.85 | $69.75 | 12,900 | — | — |
| 2021-07-07 | $28.60 | $71.63 | 16,700 | — | — |
| 2021-07-06 | $29.45 | $72.96 | 35,700 | — | — |
| 2021-07-02 | $29.53 | $73.15 | 15,200 | — | — |
| 2021-07-01 | $29.40 | $72.83 | 19,800 | — | — |
| 2021-06-30 | $29.45 | $72.96 | 28,600 | — | — |
| 2021-06-29 | $29.69 | $73.55 | 15,900 | — | — |
| 2021-06-28 | $30.04 | $74.42 | 17,000 | — | — |
| 2021-06-25 | $29.21 | $72.36 | 109,400 | — | — |
| 2021-06-24 | $31.06 | $76.95 | 13,000 | — | — |
| 2021-06-23 | $29.88 | $74.02 | 11,400 | — | — |
| 2021-06-22 | $29.92 | $74.12 | 7,800 | — | — |
| 2021-06-21 | $30.41 | $75.33 | 15,100 | — | — |
| 2021-06-18 | $29.92 | $74.12 | 34,100 | — | — |
| 2021-06-17 | $31.06 | $76.95 | 8,000 | — | — |
| 2021-06-16 | $31.76 | $78.68 | 11,200 | — | — |
| 2021-06-15 | $31.81 | $78.80 | 9,900 | — | — |
| 2021-06-14 | $31.21 | $77.32 | 9,100 | — | — |
| 2021-06-11 | $31.54 | $78.13 | 12,400 | — | — |
| 2021-06-10 | $31.77 | $78.70 | 11,500 | — | — |
| 2021-06-09 | $32.09 | $79.50 | 13,900 | — | — |
| 2021-06-08 | $32.50 | $80.51 | 20,800 | — | — |
| 2021-06-07 | $32.36 | $80.17 | 17,000 | — | — |
| 2021-06-04 | $32.00 | $79.27 | 21,100 | — | — |
| 2021-06-03 | $31.84 | $78.88 | 11,900 | — | — |
| 2021-06-02 | $31.59 | $78.26 | 9,300 | — | — |
| 2021-06-01 | $31.68 | $78.48 | 13,400 | — | — |
| 2021-05-28 | $31.50 | $78.04 | 12,400 | — | — |
| 2021-05-27 | $31.17 | $77.22 | 6,100 | — | — |
| 2021-05-26 | $31.21 | $77.32 | 13,400 | — | — |
| 2021-05-25 | $30.22 | $74.86 | 11,100 | — | — |
| 2021-05-24 | $30.73 | $76.13 | 16,400 | — | — |
| 2021-05-21 | $30.96 | $76.70 | 19,100 | — | — |
| 2021-05-20 | $29.74 | $73.68 | 8,700 | — | — |
| 2021-05-19 | $29.33 | $72.66 | 12,500 | — | — |
| 2021-05-18 | $30.02 | $74.37 | 12,500 | — | — |
| 2021-05-17 | $29.72 | $73.63 | 6,200 | — | — |
| 2021-05-14 | $29.53 | $73.15 | 16,700 | — | — |
| 2021-05-13 | $28.92 | $71.64 | 17,700 | — | — |
| 2021-05-12 | $28.13 | $69.69 | 19,500 | — | — |
| 2021-05-11 | $29.32 | $72.63 | 14,500 | — | — |
| 2021-05-10 | $29.69 | $73.55 | 14,400 | — | — |
| 2021-05-07 | $30.11 | $74.59 | 23,900 | — | — |
| 2021-05-06 | $29.64 | $73.43 | 18,600 | — | — |
| 2021-05-05 | $29.53 | $73.15 | 17,900 | — | — |
| 2021-05-04 | $29.04 | $71.94 | 8,700 | — | — |
| 2021-05-03 | $29.18 | $72.29 | 13,600 | — | — |
| 2021-04-30 | $28.29 | $70.08 | 16,100 | — | — |
| 2021-04-29 | $28.23 | $69.93 | 8,300 | — | — |
| 2021-04-28 | $28.06 | $69.51 | 9,600 | — | — |
| 2021-04-27 | $28.35 | $70.23 | 9,800 | — | — |
| 2021-04-26 | $28.44 | $70.45 | 10,100 | — | — |
| 2021-04-23 | $28.54 | $70.70 | 20,500 | — | — |
| 2021-04-22 | $27.91 | $69.14 | 13,600 | — | — |
| 2021-04-21 | $28.29 | $70.08 | 6,700 | — | — |
| 2021-04-20 | $27.76 | $68.77 | 7,300 | — | — |
| 2021-04-19 | $28.80 | $71.35 | 15,400 | — | — |
| 2021-04-16 | $28.94 | $71.69 | 34,900 | — | — |
| 2021-04-15 | $29.07 | $72.02 | 10,000 | — | — |
| 2021-04-14 | $28.85 | $71.47 | 12,800 | — | — |
| 2021-04-13 | $28.33 | $70.18 | 15,000 | — | — |
| 2021-04-12 | $28.78 | $71.30 | 7,900 | — | — |
| 2021-04-09 | $28.96 | $71.74 | 14,000 | — | — |
| 2021-04-08 | $29.00 | $71.84 | 4,200 | — | — |
| 2021-04-07 | $28.65 | $70.97 | 20,100 | — | — |
| 2021-04-06 | $29.25 | $72.46 | 9,400 | — | — |
| 2021-04-05 | $29.32 | $72.63 | 13,200 | — | — |
| 2021-04-01 | $29.69 | $72.78 | 14,400 | — | — |
| 2021-03-31 | $29.19 | $71.56 | 23,000 | — | — |
| 2021-03-30 | $29.38 | $72.02 | 10,500 | — | — |
| 2021-03-29 | $28.85 | $70.72 | 11,600 | — | — |
| 2021-03-26 | $29.48 | $72.27 | 5,900 | — | — |
| 2021-03-25 | $28.70 | $70.36 | 11,400 | — | — |
| 2021-03-24 | $28.08 | $68.84 | 9,700 | — | — |
| 2021-03-23 | $28.07 | $68.81 | 15,100 | — | — |
| 2021-03-22 | $28.42 | $69.67 | 16,200 | — | — |
| 2021-03-19 | $30.01 | $73.57 | 109,700 | — | — |
| 2021-03-18 | $28.86 | $70.75 | 11,300 | — | — |
| 2021-03-17 | $28.35 | $69.50 | 16,100 | — | — |
| 2021-03-16 | $29.06 | $71.24 | 31,600 | — | — |
| 2021-03-15 | $30.25 | $74.16 | 16,400 | — | — |
| 2021-03-12 | $30.23 | $74.11 | 13,800 | — | — |
| 2021-03-11 | $30.05 | $73.67 | 16,100 | — | — |
| 2021-03-10 | $30.16 | $73.94 | 26,100 | — | — |
| 2021-03-09 | $29.44 | $72.17 | 17,000 | — | — |
| 2021-03-08 | $29.71 | $72.83 | 26,500 | — | — |
| 2021-03-05 | $28.40 | $69.62 | 30,700 | — | — |
| 2021-03-04 | $27.32 | $66.97 | 25,600 | — | — |
| 2021-03-03 | $27.05 | $66.31 | 34,400 | — | — |
| 2021-03-02 | $25.80 | $63.25 | 14,500 | — | — |
| 2021-03-01 | $26.67 | $65.38 | 15,400 | — | — |
| 2021-02-26 | $25.56 | $62.66 | 20,900 | — | — |
| 2021-02-25 | $26.30 | $64.47 | 8,800 | — | — |
| 2021-02-24 | $26.62 | $65.26 | 16,600 | — | — |
| 2021-02-23 | $26.50 | $64.96 | 17,300 | — | — |
| 2021-02-22 | $25.82 | $63.30 | 23,000 | — | — |
| 2021-02-19 | $24.78 | $60.75 | 10,800 | — | — |
| 2021-02-18 | $24.66 | $60.45 | 10,700 | — | — |
| 2021-02-17 | $24.81 | $60.82 | 8,200 | — | — |
| 2021-02-16 | $24.89 | $61.02 | 10,400 | — | — |
| 2021-02-12 | $25.13 | $61.60 | 14,200 | — | — |
| 2021-02-11 | $24.69 | $60.53 | 16,400 | — | — |
| 2021-02-10 | $25.42 | $62.32 | 10,700 | — | — |
| 2021-02-09 | $25.73 | $63.08 | 21,300 | — | — |
| 2021-02-08 | $25.76 | $63.15 | 13,800 | — | — |
| 2021-02-05 | $25.19 | $61.75 | 7,900 | — | — |
| 2021-02-04 | $25.08 | $61.48 | 24,600 | — | — |
| 2021-02-03 | $24.42 | $59.86 | 12,700 | — | — |
| 2021-02-02 | $24.54 | $60.16 | 14,900 | — | — |
| 2021-02-01 | $24.22 | $59.37 | 14,400 | — | — |
| 2021-01-29 | $24.03 | $58.91 | 23,600 | — | — |
| 2021-01-28 | $24.32 | $59.62 | 15,500 | — | — |
| 2021-01-27 | $24.39 | $59.79 | 29,400 | — | — |
| 2021-01-26 | $25.30 | $62.02 | 19,000 | — | — |
| 2021-01-25 | $25.77 | $63.17 | 13,100 | — | — |
| 2021-01-22 | $26.09 | $63.96 | 20,800 | — | — |
| 2021-01-21 | $25.80 | $63.25 | 20,800 | — | — |
| 2021-01-20 | $26.48 | $64.91 | 8,200 | — | — |
| 2021-01-19 | $26.98 | $66.14 | 22,900 | — | — |
| 2021-01-15 | $27.20 | $66.68 | 18,700 | — | — |
| 2021-01-14 | $27.37 | $67.10 | 14,700 | — | — |
| 2021-01-13 | $26.75 | $65.58 | 16,400 | — | — |
| 2021-01-12 | $27.37 | $67.10 | 27,000 | — | — |
| 2021-01-11 | $26.42 | $64.77 | 6,300 | — | — |
| 2021-01-08 | $26.40 | $64.72 | 12,800 | — | — |
| 2021-01-07 | $27.00 | $66.19 | 19,200 | — | — |
| 2021-01-06 | $25.90 | $63.49 | 38,500 | — | — |
| 2021-01-05 | $25.27 | $61.95 | 21,500 | — | — |
| 2021-01-04 | $25.86 | $62.63 | 34,100 | — | — |