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
- 1994-04-06 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 | $33.10 | $83.05 | 1,100 | — | — |
| 2021-12-30 | $33.00 | $82.80 | 3,000 | — | — |
| 2021-12-29 | $33.00 | $82.80 | 1,900 | — | — |
| 2021-12-28 | $33.21 | $83.32 | 600 | — | — |
| 2021-12-27 | $33.01 | $82.82 | 700 | — | — |
| 2021-12-23 | $33.32 | $83.60 | 7,900 | — | — |
| 2021-12-22 | $32.45 | $81.42 | 1,400 | — | — |
| 2021-12-21 | $32.23 | $80.87 | 9,400 | — | — |
| 2021-12-20 | $32.21 | $80.82 | 2,500 | — | — |
| 2021-12-17 | $32.35 | $81.17 | 900 | — | — |
| 2021-12-16 | $32.12 | $80.59 | 1,500 | — | — |
| 2021-12-15 | $31.79 | $79.76 | 7,600 | — | — |
| 2021-12-14 | $31.78 | $79.74 | 22,500 | — | — |
| 2021-12-13 | $33.10 | $83.05 | 2,600 | — | — |
| 2021-12-10 | $33.96 | $85.21 | 3,900 | — | — |
| 2021-12-09 | $32.75 | $82.17 | 1,700 | — | — |
| 2021-12-08 | $33.21 | $83.32 | 3,100 | — | — |
| 2021-12-07 | $33.75 | $84.68 | 1,700 | — | — |
| 2021-12-06 | $33.00 | $82.80 | 3,100 | — | — |
| 2021-12-03 | $33.30 | $83.55 | 1,400 | — | — |
| 2021-12-02 | $32.78 | $82.25 | 400 | — | — |
| 2021-12-01 | $32.70 | $82.04 | 6,100 | — | — |
| 2021-11-30 | $32.70 | $82.04 | 2,900 | — | — |
| 2021-11-29 | $32.88 | $82.50 | 400 | — | — |
| 2021-11-26 | $32.70 | $82.04 | 400 | — | — |
| 2021-11-24 | $32.70 | $82.04 | 2,800 | — | — |
| 2021-11-23 | $32.72 | $82.10 | 2,300 | — | — |
| 2021-11-22 | $32.75 | $82.17 | 0 | — | — |
| 2021-11-19 | $32.75 | $82.17 | 1,300 | — | — |
| 2021-11-18 | $32.70 | $82.04 | 1,400 | — | — |
| 2021-11-17 | $32.65 | $81.92 | 1,800 | — | — |
| 2021-11-16 | $32.92 | $82.60 | 3,100 | — | — |
| 2021-11-15 | $32.10 | $80.54 | 1,600 | — | — |
| 2021-11-12 | $32.22 | $80.84 | 2,900 | — | — |
| 2021-11-11 | $31.85 | $79.91 | 7,100 | — | — |
| 2021-11-10 | $32.16 | $80.69 | 6,300 | — | — |
| 2021-11-09 | $32.23 | $80.87 | 0 | — | — |
| 2021-11-08 | $32.23 | $80.87 | 1,900 | — | — |
| 2021-11-05 | $32.20 | $80.79 | 2,200 | — | — |
| 2021-11-04 | $32.30 | $81.04 | 800 | — | — |
| 2021-11-03 | $32.55 | $80.87 | 500 | — | — |
| 2021-11-02 | $32.55 | $80.87 | 1,200 | — | — |
| 2021-11-01 | $32.99 | $81.96 | 2,700 | — | — |
| 2021-10-29 | $32.50 | $80.74 | 1,200 | — | — |
| 2021-10-28 | $32.50 | $80.74 | 0 | — | — |
| 2021-10-27 | $32.50 | $80.74 | 2,500 | — | — |
| 2021-10-26 | $32.53 | $80.82 | 1,400 | — | — |
| 2021-10-25 | $33.01 | $82.01 | 300 | — | — |
| 2021-10-22 | $33.01 | $82.01 | 1,700 | — | — |
| 2021-10-21 | $32.50 | $80.74 | 2,100 | — | — |
| 2021-10-20 | $31.89 | $79.23 | 0 | — | — |
| 2021-10-19 | $31.89 | $79.23 | 2,000 | — | — |
| 2021-10-18 | $31.65 | $78.63 | 800 | — | — |
| 2021-10-15 | $32.13 | $79.82 | 2,800 | — | — |
| 2021-10-14 | $31.77 | $78.93 | 1,600 | — | — |
| 2021-10-13 | $32.15 | $79.87 | 1,400 | — | — |
| 2021-10-12 | $32.25 | $80.12 | 0 | — | — |
| 2021-10-11 | $32.25 | $80.12 | 1,000 | — | — |
| 2021-10-08 | $31.90 | $79.25 | 1,600 | — | — |
| 2021-10-07 | $32.06 | $79.65 | 1,500 | — | — |
| 2021-10-06 | $32.50 | $80.74 | 2,100 | — | — |
| 2021-10-05 | $31.86 | $79.15 | 8,500 | — | — |
| 2021-10-04 | $31.77 | $78.93 | 400 | — | — |
| 2021-10-01 | $31.77 | $78.93 | 1,100 | — | — |
| 2021-09-30 | $31.77 | $78.93 | 600 | — | — |
| 2021-09-29 | $31.98 | $79.45 | 2,000 | — | — |
| 2021-09-28 | $32.00 | $79.50 | 900 | — | — |
| 2021-09-27 | $32.00 | $79.50 | 4,400 | — | — |
| 2021-09-24 | $32.20 | $80.00 | 1,300 | — | — |
| 2021-09-23 | $31.64 | $78.60 | 3,900 | — | — |
| 2021-09-22 | $32.00 | $79.50 | 1,300 | — | — |
| 2021-09-21 | $32.22 | $80.05 | 1,100 | — | — |
| 2021-09-20 | $32.27 | $80.17 | 3,300 | — | — |
| 2021-09-17 | $32.31 | $80.27 | 7,400 | — | — |
| 2021-09-16 | $32.13 | $79.82 | 4,100 | — | — |
| 2021-09-15 | $32.15 | $79.87 | 2,000 | — | — |
| 2021-09-14 | $32.00 | $79.50 | 1,300 | — | — |
| 2021-09-13 | $32.05 | $79.62 | 7,600 | — | — |
| 2021-09-10 | $31.15 | $77.39 | 2,500 | — | — |
| 2021-09-09 | $31.21 | $77.54 | 1,700 | — | — |
| 2021-09-08 | $31.21 | $77.54 | 1,400 | — | — |
| 2021-09-07 | $31.56 | $78.41 | 1,800 | — | — |
| 2021-09-03 | $31.25 | $77.64 | 6,900 | — | — |
| 2021-09-02 | $31.90 | $79.25 | 2,100 | — | — |
| 2021-09-01 | $31.86 | $79.15 | 3,000 | — | — |
| 2021-08-31 | $31.71 | $78.78 | 3,100 | — | — |
| 2021-08-30 | $31.88 | $79.20 | 4,400 | — | — |
| 2021-08-27 | $32.30 | $80.24 | 3,500 | — | — |
| 2021-08-26 | $32.20 | $80.00 | 6,700 | — | — |
| 2021-08-25 | $32.15 | $79.87 | 11,700 | — | — |
| 2021-08-24 | $31.74 | $78.85 | 500 | — | — |
| 2021-08-23 | $31.91 | $79.28 | 4,700 | — | — |
| 2021-08-20 | $31.68 | $78.70 | 400 | — | — |
| 2021-08-19 | $31.68 | $78.70 | 9,000 | — | — |
| 2021-08-18 | $32.35 | $80.37 | 0 | — | — |
| 2021-08-17 | $32.35 | $80.37 | 1,200 | — | — |
| 2021-08-16 | $32.40 | $80.49 | 2,200 | — | — |
| 2021-08-13 | $33.21 | $82.51 | 2,000 | — | — |
| 2021-08-12 | $33.22 | $82.53 | 2,600 | — | — |
| 2021-08-11 | $33.50 | $83.23 | 2,500 | — | — |
| 2021-08-10 | $33.40 | $82.98 | 1,700 | — | — |
| 2021-08-09 | $33.39 | $82.95 | 1,500 | — | — |
| 2021-08-06 | $33.52 | $83.28 | 4,400 | — | — |
| 2021-08-05 | $33.00 | $81.98 | 4,700 | — | — |
| 2021-08-04 | $33.40 | $82.18 | 3,500 | — | — |
| 2021-08-03 | $32.43 | $79.80 | 8,800 | — | — |
| 2021-08-02 | $33.95 | $83.54 | 3,600 | — | — |
| 2021-07-30 | $33.76 | $83.07 | 400 | — | — |
| 2021-07-29 | $33.53 | $82.50 | 5,900 | — | — |
| 2021-07-28 | $34.04 | $83.76 | 4,000 | — | — |
| 2021-07-27 | $34.41 | $84.67 | 3,200 | — | — |
| 2021-07-26 | $34.15 | $84.03 | 6,800 | — | — |
| 2021-07-23 | $33.88 | $83.36 | 5,500 | — | — |
| 2021-07-22 | $32.70 | $80.46 | 14,100 | — | — |
| 2021-07-21 | $32.67 | $80.39 | 3,800 | — | — |
| 2021-07-20 | $32.20 | $79.23 | 23,700 | — | — |
| 2021-07-19 | $32.29 | $79.45 | 6,700 | — | — |
| 2021-07-16 | $33.32 | $81.99 | 17,100 | — | — |
| 2021-07-15 | $33.00 | $81.20 | 5,800 | — | — |
| 2021-07-14 | $32.32 | $79.52 | 9,800 | — | — |
| 2021-07-13 | $32.25 | $79.35 | 9,200 | — | — |
| 2021-07-12 | $32.35 | $79.60 | 3,300 | — | — |
| 2021-07-09 | $32.00 | $78.74 | 1,200 | — | — |
| 2021-07-08 | $31.75 | $78.12 | 5,700 | — | — |
| 2021-07-07 | $32.00 | $78.74 | 8,800 | — | — |
| 2021-07-06 | $32.00 | $78.74 | 18,600 | — | — |
| 2021-07-02 | $32.06 | $78.89 | 21,800 | — | — |
| 2021-07-01 | $31.83 | $78.32 | 13,400 | — | — |
| 2021-06-30 | $31.94 | $78.59 | 10,600 | — | — |
| 2021-06-29 | $31.95 | $78.61 | 23,200 | — | — |
| 2021-06-28 | $31.85 | $78.37 | 18,300 | — | — |
| 2021-06-25 | $30.50 | $75.05 | 541,700 | — | — |
| 2021-06-24 | $30.25 | $74.43 | 38,300 | — | — |
| 2021-06-23 | $30.09 | $74.04 | 21,500 | — | — |
| 2021-06-22 | $30.10 | $74.06 | 27,500 | — | — |
| 2021-06-21 | $30.39 | $74.78 | 31,300 | — | — |
| 2021-06-18 | $30.60 | $75.29 | 35,000 | — | — |
| 2021-06-17 | $30.27 | $74.48 | 20,000 | — | — |
| 2021-06-16 | $30.27 | $74.48 | 23,100 | — | — |
| 2021-06-15 | $30.22 | $74.36 | 15,400 | — | — |
| 2021-06-14 | $30.20 | $74.31 | 8,700 | — | — |
| 2021-06-11 | $30.27 | $74.48 | 11,100 | — | — |
| 2021-06-10 | $30.29 | $74.53 | 9,400 | — | — |
| 2021-06-09 | $30.20 | $74.31 | 3,600 | — | — |
| 2021-06-08 | $30.20 | $74.31 | 12,400 | — | — |
| 2021-06-07 | $30.20 | $74.31 | 14,900 | — | — |
| 2021-06-04 | $30.15 | $74.19 | 11,300 | — | — |
| 2021-06-03 | $30.40 | $74.80 | 6,100 | — | — |
| 2021-06-02 | $30.44 | $74.90 | 3,800 | — | — |
| 2021-06-01 | $30.32 | $74.60 | 4,100 | — | — |
| 2021-05-28 | $30.57 | $75.22 | 4,700 | — | — |
| 2021-05-27 | $30.20 | $74.31 | 4,200 | — | — |
| 2021-05-26 | $30.50 | $75.05 | 7,300 | — | — |
| 2021-05-25 | $30.25 | $74.43 | 11,600 | — | — |
| 2021-05-24 | $30.44 | $74.90 | 3,900 | — | — |
| 2021-05-21 | $30.84 | $75.88 | 4,900 | — | — |
| 2021-05-20 | $30.30 | $74.55 | 12,400 | — | — |
| 2021-05-19 | $30.05 | $73.94 | 5,700 | — | — |
| 2021-05-18 | $31.10 | $76.52 | 4,300 | — | — |
| 2021-05-17 | $30.82 | $75.83 | 5,900 | — | — |
| 2021-05-14 | $30.60 | $75.29 | 6,000 | — | — |
| 2021-05-13 | $30.37 | $74.73 | 8,600 | — | — |
| 2021-05-12 | $29.85 | $73.45 | 9,700 | — | — |
| 2021-05-11 | $30.10 | $74.06 | 14,000 | — | — |
| 2021-05-10 | $30.10 | $74.06 | 15,600 | — | — |
| 2021-05-07 | $29.76 | $73.23 | 9,100 | — | — |
| 2021-05-06 | $29.86 | $73.47 | 8,500 | — | — |
| 2021-05-05 | $30.18 | $73.50 | 19,600 | — | — |
| 2021-05-04 | $30.12 | $73.35 | 7,000 | — | — |
| 2021-05-03 | $30.27 | $73.72 | 12,200 | — | — |
| 2021-04-30 | $30.15 | $73.42 | 19,800 | — | — |
| 2021-04-29 | $30.44 | $74.13 | 9,800 | — | — |
| 2021-04-28 | $30.15 | $73.42 | 8,700 | — | — |
| 2021-04-27 | $30.27 | $73.72 | 11,900 | — | — |
| 2021-04-26 | $30.25 | $73.67 | 10,000 | — | — |
| 2021-04-23 | $29.87 | $72.74 | 14,000 | — | — |
| 2021-04-22 | $29.91 | $72.84 | 11,800 | — | — |
| 2021-04-21 | $29.75 | $72.45 | 5,600 | — | — |
| 2021-04-20 | $30.03 | $73.13 | 18,900 | — | — |
| 2021-04-19 | $30.25 | $73.67 | 12,700 | — | — |
| 2021-04-16 | $30.28 | $73.74 | 55,000 | — | — |
| 2021-04-15 | $30.02 | $73.11 | 13,000 | — | — |
| 2021-04-14 | $30.25 | $73.67 | 14,500 | — | — |
| 2021-04-13 | $29.65 | $72.21 | 8,700 | — | — |
| 2021-04-12 | $29.63 | $72.16 | 22,400 | — | — |
| 2021-04-09 | $30.20 | $73.55 | 4,200 | — | — |
| 2021-04-08 | $30.40 | $74.03 | 6,100 | — | — |
| 2021-04-07 | $30.31 | $73.81 | 12,700 | — | — |
| 2021-04-06 | $31.09 | $75.71 | 14,100 | — | — |
| 2021-04-05 | $31.17 | $75.91 | 7,500 | — | — |
| 2021-04-01 | $31.85 | $77.56 | 5,400 | — | — |
| 2021-03-31 | $31.18 | $75.93 | 17,700 | — | — |
| 2021-03-30 | $32.67 | $79.56 | 20,300 | — | — |
| 2021-03-29 | $31.68 | $77.15 | 18,700 | — | — |
| 2021-03-26 | $30.76 | $74.91 | 28,500 | — | — |
| 2021-03-25 | $33.03 | $80.44 | 4,500 | — | — |
| 2021-03-24 | $33.19 | $80.83 | 15,800 | — | — |
| 2021-03-23 | $33.24 | $80.95 | 24,200 | — | — |
| 2021-03-22 | $31.15 | $75.86 | 22,500 | — | — |
| 2021-03-19 | $31.29 | $76.20 | 41,100 | — | — |
| 2021-03-18 | $30.75 | $74.88 | 6,800 | — | — |
| 2021-03-17 | $30.60 | $74.52 | 8,300 | — | — |
| 2021-03-16 | $30.22 | $73.59 | 12,900 | — | — |
| 2021-03-15 | $31.95 | $77.81 | 5,900 | — | — |
| 2021-03-12 | $33.42 | $81.39 | 3,800 | — | — |
| 2021-03-11 | $33.42 | $81.39 | 6,500 | — | — |
| 2021-03-10 | $33.43 | $81.41 | 14,300 | — | — |
| 2021-03-09 | $34.38 | $83.72 | 9,700 | — | — |
| 2021-03-08 | $33.97 | $82.73 | 13,800 | — | — |
| 2021-03-05 | $32.00 | $77.93 | 11,900 | — | — |
| 2021-03-04 | $30.00 | $73.06 | 13,300 | — | — |
| 2021-03-03 | $28.75 | $70.01 | 6,000 | — | — |
| 2021-03-02 | $28.01 | $68.21 | 6,800 | — | — |
| 2021-03-01 | $27.15 | $66.12 | 6,500 | — | — |
| 2021-02-26 | $27.46 | $66.87 | 6,900 | — | — |
| 2021-02-25 | $27.46 | $66.87 | 5,800 | — | — |
| 2021-02-24 | $27.69 | $67.43 | 4,200 | — | — |
| 2021-02-23 | $27.27 | $66.41 | 7,300 | — | — |
| 2021-02-22 | $27.13 | $66.07 | 5,100 | — | — |
| 2021-02-19 | $26.43 | $64.36 | 6,200 | — | — |
| 2021-02-18 | $26.06 | $63.46 | 4,900 | — | — |
| 2021-02-17 | $26.52 | $64.58 | 6,000 | — | — |
| 2021-02-16 | $26.98 | $65.70 | 9,600 | — | — |
| 2021-02-12 | $27.34 | $66.58 | 6,400 | — | — |
| 2021-02-11 | $27.27 | $66.41 | 16,300 | — | — |
| 2021-02-10 | $27.22 | $66.29 | 46,800 | — | — |
| 2021-02-09 | $28.10 | $68.43 | 4,000 | — | — |
| 2021-02-08 | $28.79 | $70.11 | 5,100 | — | — |
| 2021-02-05 | $28.35 | $69.04 | 40,000 | — | — |
| 2021-02-04 | $29.08 | $70.82 | 9,500 | — | — |
| 2021-02-03 | $27.80 | $66.97 | 6,700 | — | — |
| 2021-02-02 | $27.49 | $66.22 | 6,300 | — | — |
| 2021-02-01 | $26.85 | $64.68 | 9,000 | — | — |
| 2021-01-29 | $27.01 | $65.07 | 8,300 | — | — |
| 2021-01-28 | $27.59 | $66.46 | 12,200 | — | — |
| 2021-01-27 | $27.65 | $66.61 | 9,400 | — | — |
| 2021-01-26 | $27.95 | $67.33 | 10,000 | — | — |
| 2021-01-25 | $28.52 | $68.70 | 5,900 | — | — |
| 2021-01-22 | $28.38 | $68.37 | 12,700 | — | — |
| 2021-01-21 | $27.94 | $67.31 | 5,800 | — | — |
| 2021-01-20 | $27.93 | $67.28 | 5,300 | — | — |
| 2021-01-19 | $28.30 | $68.17 | 8,700 | — | — |
| 2021-01-15 | $29.76 | $71.69 | 35,400 | — | — |
| 2021-01-14 | $27.90 | $67.21 | 8,600 | — | — |
| 2021-01-13 | $27.76 | $66.87 | 7,000 | — | — |
| 2021-01-12 | $27.99 | $67.43 | 1,900 | — | — |
| 2021-01-11 | $27.54 | $66.34 | 7,900 | — | — |
| 2021-01-08 | $27.50 | $66.25 | 12,400 | — | — |
| 2021-01-07 | $27.68 | $66.68 | 11,500 | — | — |
| 2021-01-06 | $28.08 | $67.64 | 9,400 | — | — |
| 2021-01-05 | $26.52 | $63.89 | 6,900 | — | — |
| 2021-01-04 | $27.00 | $65.04 | 5,100 | — | — |