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
- 2019-06-20 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 | $28.28 | $28.28 | 322,300 | — | — |
| 2021-12-30 | $28.25 | $28.25 | 447,300 | — | — |
| 2021-12-29 | $28.35 | $28.35 | 394,500 | — | — |
| 2021-12-28 | $28.59 | $28.59 | 1,141,500 | — | — |
| 2021-12-27 | $28.40 | $28.40 | 1,073,200 | — | — |
| 2021-12-23 | $28.05 | $28.05 | 438,100 | — | — |
| 2021-12-22 | $27.88 | $27.88 | 485,500 | — | — |
| 2021-12-21 | $28.50 | $28.50 | 655,600 | — | — |
| 2021-12-20 | $28.74 | $28.74 | 869,700 | — | — |
| 2021-12-17 | $28.79 | $28.79 | 2,357,300 | — | — |
| 2021-12-16 | $28.61 | $28.61 | 1,321,000 | — | — |
| 2021-12-15 | $28.46 | $28.46 | 653,300 | — | — |
| 2021-12-14 | $28.41 | $28.41 | 545,000 | — | — |
| 2021-12-13 | $28.16 | $28.16 | 677,800 | — | — |
| 2021-12-10 | $27.85 | $27.85 | 522,900 | — | — |
| 2021-12-09 | $27.49 | $27.49 | 1,272,300 | — | — |
| 2021-12-08 | $27.59 | $27.59 | 782,500 | — | — |
| 2021-12-07 | $27.34 | $27.34 | 1,173,600 | — | — |
| 2021-12-06 | $27.97 | $27.97 | 709,000 | — | — |
| 2021-12-03 | $27.10 | $27.10 | 1,693,000 | — | — |
| 2021-12-02 | $27.68 | $27.68 | 1,196,600 | — | — |
| 2021-12-01 | $27.62 | $27.62 | 2,606,000 | — | — |
| 2021-11-30 | $28.96 | $28.96 | 2,425,000 | — | — |
| 2021-11-29 | $28.92 | $28.92 | 1,383,500 | — | — |
| 2021-11-26 | $28.52 | $28.52 | 451,900 | — | — |
| 2021-11-24 | $28.95 | $28.95 | 717,500 | — | — |
| 2021-11-23 | $29.00 | $29.00 | 1,881,800 | — | — |
| 2021-11-22 | $28.42 | $28.42 | 1,126,600 | — | — |
| 2021-11-19 | $27.82 | $27.82 | 1,042,800 | — | — |
| 2021-11-18 | $27.64 | $27.64 | 1,426,200 | — | — |
| 2021-11-17 | $27.60 | $27.60 | 1,756,900 | — | — |
| 2021-11-16 | $28.21 | $28.21 | 1,351,300 | — | — |
| 2021-11-15 | $27.82 | $27.82 | 1,497,000 | — | — |
| 2021-11-12 | $27.76 | $27.76 | 1,793,200 | — | — |
| 2021-11-11 | $26.45 | $26.45 | 1,754,000 | — | — |
| 2021-11-10 | $26.00 | $26.00 | 2,511,600 | — | — |
| 2021-11-09 | $23.16 | $23.16 | 1,093,500 | — | — |
| 2021-11-08 | $22.93 | $22.93 | 1,065,400 | — | — |
| 2021-11-05 | $23.32 | $23.32 | 1,109,600 | — | — |
| 2021-11-04 | $23.04 | $23.04 | 1,044,400 | — | — |
| 2021-11-03 | $23.55 | $23.55 | 1,012,600 | — | — |
| 2021-11-02 | $22.85 | $22.85 | 726,300 | — | — |
| 2021-11-01 | $23.27 | $23.27 | 1,422,200 | — | — |
| 2021-10-29 | $22.19 | $22.19 | 1,228,100 | — | — |
| 2021-10-28 | $21.84 | $21.84 | 1,426,200 | — | — |
| 2021-10-27 | $21.56 | $21.56 | 1,337,200 | — | — |
| 2021-10-26 | $22.47 | $22.47 | 1,001,100 | — | — |
| 2021-10-25 | $23.01 | $23.01 | 727,000 | — | — |
| 2021-10-22 | $23.32 | $23.32 | 834,500 | — | — |
| 2021-10-21 | $23.51 | $23.51 | 782,800 | — | — |
| 2021-10-20 | $23.05 | $23.05 | 567,300 | — | — |
| 2021-10-19 | $23.23 | $23.23 | 525,700 | — | — |
| 2021-10-18 | $23.29 | $23.29 | 727,700 | — | — |
| 2021-10-15 | $23.57 | $23.57 | 1,574,900 | — | — |
| 2021-10-14 | $23.98 | $23.98 | 2,419,000 | — | — |
| 2021-10-13 | $22.44 | $22.44 | 864,700 | — | — |
| 2021-10-12 | $22.02 | $22.02 | 1,055,000 | — | — |
| 2021-10-11 | $21.69 | $21.69 | 782,100 | — | — |
| 2021-10-08 | $21.76 | $21.76 | 954,100 | — | — |
| 2021-10-07 | $22.16 | $22.16 | 1,708,600 | — | — |
| 2021-10-06 | $21.62 | $21.62 | 840,600 | — | — |
| 2021-10-05 | $21.57 | $21.57 | 1,676,100 | — | — |
| 2021-10-04 | $21.24 | $21.24 | 1,394,400 | — | — |
| 2021-10-01 | $21.39 | $21.39 | 1,815,100 | — | — |
| 2021-09-30 | $21.57 | $21.57 | 1,911,300 | — | — |
| 2021-09-29 | $21.38 | $21.38 | 1,799,300 | — | — |
| 2021-09-28 | $21.69 | $21.69 | 1,018,600 | — | — |
| 2021-09-27 | $22.05 | $22.05 | 2,155,400 | — | — |
| 2021-09-24 | $21.97 | $21.97 | 2,690,800 | — | — |
| 2021-09-23 | $22.52 | $22.52 | 5,005,000 | — | — |
| 2021-09-22 | $22.81 | $22.81 | 730,100 | — | — |
| 2021-09-21 | $23.21 | $23.21 | 982,100 | — | — |
| 2021-09-20 | $23.32 | $23.32 | 683,000 | — | — |
| 2021-09-17 | $23.83 | $23.83 | 2,271,300 | — | — |
| 2021-09-16 | $24.27 | $24.27 | 560,500 | — | — |
| 2021-09-15 | $24.62 | $24.62 | 1,292,500 | — | — |
| 2021-09-14 | $24.66 | $24.66 | 971,400 | — | — |
| 2021-09-13 | $25.05 | $25.05 | 982,600 | — | — |
| 2021-09-10 | $25.01 | $25.01 | 1,224,300 | — | — |
| 2021-09-09 | $24.98 | $24.98 | 446,400 | — | — |
| 2021-09-08 | $25.03 | $25.03 | 542,100 | — | — |
| 2021-09-07 | $25.23 | $25.23 | 533,000 | — | — |
| 2021-09-03 | $26.01 | $26.01 | 653,500 | — | — |
| 2021-09-02 | $26.07 | $26.07 | 714,300 | — | — |
| 2021-09-01 | $25.83 | $25.83 | 779,100 | — | — |
| 2021-08-31 | $26.03 | $26.03 | 1,534,700 | — | — |
| 2021-08-30 | $25.46 | $25.46 | 811,100 | — | — |
| 2021-08-27 | $25.16 | $25.16 | 1,000,500 | — | — |
| 2021-08-26 | $25.15 | $25.15 | 849,800 | — | — |
| 2021-08-25 | $25.58 | $25.58 | 709,600 | — | — |
| 2021-08-24 | $25.33 | $25.33 | 738,400 | — | — |
| 2021-08-23 | $25.86 | $25.86 | 690,900 | — | — |
| 2021-08-20 | $25.84 | $25.84 | 625,700 | — | — |
| 2021-08-19 | $25.65 | $25.65 | 804,500 | — | — |
| 2021-08-18 | $26.03 | $26.03 | 1,014,900 | — | — |
| 2021-08-17 | $27.01 | $27.01 | 1,067,700 | — | — |
| 2021-08-16 | $26.74 | $26.74 | 1,022,100 | — | — |
| 2021-08-13 | $26.73 | $26.73 | 996,900 | — | — |
| 2021-08-12 | $27.25 | $27.25 | 1,409,100 | — | — |
| 2021-08-11 | $27.67 | $27.67 | 4,557,700 | — | — |
| 2021-08-10 | $30.93 | $30.93 | 1,986,100 | — | — |
| 2021-08-09 | $31.60 | $31.60 | 1,263,600 | — | — |
| 2021-08-06 | $32.58 | $32.58 | 887,500 | — | — |
| 2021-08-05 | $32.96 | $32.96 | 435,600 | — | — |
| 2021-08-04 | $32.89 | $32.89 | 544,700 | — | — |
| 2021-08-03 | $33.58 | $33.58 | 453,500 | — | — |
| 2021-08-02 | $33.28 | $33.28 | 510,800 | — | — |
| 2021-07-30 | $33.12 | $33.12 | 737,700 | — | — |
| 2021-07-29 | $33.65 | $33.65 | 711,700 | — | — |
| 2021-07-28 | $33.49 | $33.49 | 485,300 | — | — |
| 2021-07-27 | $33.05 | $33.05 | 591,700 | — | — |
| 2021-07-26 | $32.90 | $32.90 | 532,800 | — | — |
| 2021-07-23 | $32.76 | $32.76 | 1,804,000 | — | — |
| 2021-07-22 | $33.05 | $33.05 | 3,244,500 | — | — |
| 2021-07-21 | $35.71 | $35.71 | 670,200 | — | — |
| 2021-07-20 | $36.17 | $36.17 | 755,700 | — | — |
| 2021-07-19 | $35.54 | $35.54 | 607,100 | — | — |
| 2021-07-16 | $35.01 | $35.01 | 356,000 | — | — |
| 2021-07-15 | $34.72 | $34.72 | 525,100 | — | — |
| 2021-07-14 | $34.86 | $34.86 | 548,700 | — | — |
| 2021-07-13 | $34.57 | $34.57 | 404,800 | — | — |
| 2021-07-12 | $34.87 | $34.87 | 379,100 | — | — |
| 2021-07-09 | $35.07 | $35.07 | 302,600 | — | — |
| 2021-07-08 | $34.26 | $34.26 | 357,400 | — | — |
| 2021-07-07 | $34.51 | $34.51 | 560,200 | — | — |
| 2021-07-06 | $34.35 | $34.35 | 694,100 | — | — |
| 2021-07-02 | $34.68 | $34.68 | 337,200 | — | — |
| 2021-07-01 | $34.30 | $34.30 | 959,900 | — | — |
| 2021-06-30 | $34.66 | $34.66 | 373,200 | — | — |
| 2021-06-29 | $34.48 | $34.48 | 354,800 | — | — |
| 2021-06-28 | $34.80 | $34.80 | 474,800 | — | — |
| 2021-06-25 | $34.84 | $34.84 | 2,128,500 | — | — |
| 2021-06-24 | $34.45 | $34.45 | 367,300 | — | — |
| 2021-06-23 | $34.71 | $34.71 | 337,000 | — | — |
| 2021-06-22 | $35.15 | $35.15 | 658,700 | — | — |
| 2021-06-21 | $35.23 | $35.23 | 483,600 | — | — |
| 2021-06-18 | $34.50 | $34.50 | 1,078,700 | — | — |
| 2021-06-17 | $35.21 | $35.21 | 875,500 | — | — |
| 2021-06-16 | $34.17 | $34.17 | 1,531,600 | — | — |
| 2021-06-15 | $33.86 | $33.86 | 1,730,300 | — | — |
| 2021-06-14 | $34.49 | $34.49 | 601,600 | — | — |
| 2021-06-11 | $34.11 | $34.11 | 919,400 | — | — |
| 2021-06-10 | $33.96 | $33.96 | 1,096,400 | — | — |
| 2021-06-09 | $33.75 | $33.75 | 611,700 | — | — |
| 2021-06-08 | $34.00 | $34.00 | 591,300 | — | — |
| 2021-06-07 | $33.48 | $33.48 | 909,900 | — | — |
| 2021-06-04 | $33.55 | $33.55 | 892,800 | — | — |
| 2021-06-03 | $34.43 | $34.43 | 452,700 | — | — |
| 2021-06-02 | $34.41 | $34.41 | 574,400 | — | — |
| 2021-06-01 | $34.22 | $34.22 | 544,400 | — | — |
| 2021-05-28 | $34.07 | $34.07 | 550,000 | — | — |
| 2021-05-27 | $34.32 | $34.32 | 582,300 | — | — |
| 2021-05-26 | $33.97 | $33.97 | 724,900 | — | — |
| 2021-05-25 | $33.88 | $33.88 | 550,100 | — | — |
| 2021-05-24 | $33.78 | $33.78 | 553,100 | — | — |
| 2021-05-21 | $33.79 | $33.79 | 1,651,700 | — | — |
| 2021-05-20 | $34.53 | $34.53 | 456,000 | — | — |
| 2021-05-19 | $34.06 | $34.06 | 624,100 | — | — |
| 2021-05-18 | $35.05 | $35.05 | 725,800 | — | — |
| 2021-05-17 | $35.00 | $35.00 | 876,100 | — | — |
| 2021-05-14 | $34.75 | $34.75 | 2,338,100 | — | — |
| 2021-05-13 | $34.71 | $34.71 | 3,177,100 | — | — |
| 2021-05-12 | $33.03 | $33.03 | 6,094,100 | — | — |
| 2021-05-11 | $40.54 | $40.54 | 1,529,100 | — | — |
| 2021-05-10 | $41.26 | $41.26 | 1,078,600 | — | — |
| 2021-05-07 | $42.24 | $42.24 | 804,100 | — | — |
| 2021-05-06 | $42.03 | $42.03 | 1,058,800 | — | — |
| 2021-05-05 | $41.42 | $41.42 | 471,800 | — | — |
| 2021-05-04 | $40.62 | $40.62 | 793,900 | — | — |
| 2021-05-03 | $40.55 | $40.55 | 929,100 | — | — |
| 2021-04-30 | $40.39 | $40.39 | 1,235,600 | — | — |
| 2021-04-29 | $40.73 | $40.73 | 364,700 | — | — |
| 2021-04-28 | $40.42 | $40.42 | 530,500 | — | — |
| 2021-04-27 | $40.35 | $40.35 | 511,300 | — | — |
| 2021-04-26 | $39.52 | $39.52 | 1,057,900 | — | — |
| 2021-04-23 | $40.23 | $40.23 | 859,400 | — | — |
| 2021-04-22 | $38.99 | $38.99 | 418,300 | — | — |
| 2021-04-21 | $39.25 | $39.25 | 697,600 | — | — |
| 2021-04-20 | $38.39 | $38.39 | 1,785,000 | — | — |
| 2021-04-19 | $37.86 | $37.86 | 551,100 | — | — |
| 2021-04-16 | $38.95 | $38.95 | 1,234,600 | — | — |
| 2021-04-15 | $38.72 | $38.72 | 652,700 | — | — |
| 2021-04-14 | $38.61 | $38.61 | 519,400 | — | — |
| 2021-04-13 | $38.24 | $38.24 | 473,100 | — | — |
| 2021-04-12 | $38.57 | $38.57 | 545,700 | — | — |
| 2021-04-09 | $37.90 | $37.90 | 725,300 | — | — |
| 2021-04-08 | $37.41 | $37.41 | 665,800 | — | — |
| 2021-04-07 | $37.07 | $37.07 | 484,000 | — | — |
| 2021-04-06 | $37.33 | $37.33 | 762,200 | — | — |
| 2021-04-05 | $37.48 | $37.48 | 457,300 | — | — |
| 2021-04-01 | $36.80 | $36.80 | 756,500 | — | — |
| 2021-03-31 | $36.89 | $36.89 | 1,000,900 | — | — |
| 2021-03-30 | $37.19 | $37.19 | 429,200 | — | — |
| 2021-03-29 | $37.40 | $37.40 | 686,200 | — | — |
| 2021-03-26 | $37.06 | $37.06 | 498,800 | — | — |
| 2021-03-25 | $36.47 | $36.47 | 647,700 | — | — |
| 2021-03-24 | $36.03 | $36.03 | 582,100 | — | — |
| 2021-03-23 | $36.70 | $36.70 | 1,475,000 | — | — |
| 2021-03-22 | $36.78 | $36.78 | 1,008,500 | — | — |
| 2021-03-19 | $36.26 | $36.26 | 1,318,200 | — | — |
| 2021-03-18 | $35.41 | $35.41 | 743,900 | — | — |
| 2021-03-17 | $36.45 | $36.45 | 768,800 | — | — |
| 2021-03-16 | $36.36 | $36.36 | 507,800 | — | — |
| 2021-03-15 | $37.24 | $37.24 | 511,200 | — | — |
| 2021-03-12 | $36.67 | $36.67 | 645,300 | — | — |
| 2021-03-11 | $36.22 | $36.22 | 798,900 | — | — |
| 2021-03-10 | $36.14 | $36.14 | 698,200 | — | — |
| 2021-03-09 | $35.83 | $35.83 | 928,800 | — | — |
| 2021-03-08 | $35.41 | $35.41 | 975,400 | — | — |
| 2021-03-05 | $36.03 | $36.03 | 1,014,700 | — | — |
| 2021-03-04 | $35.45 | $35.45 | 1,580,200 | — | — |
| 2021-03-03 | $35.27 | $35.27 | 4,201,400 | — | — |
| 2021-03-02 | $36.14 | $36.14 | 1,639,300 | — | — |
| 2021-03-01 | $35.91 | $35.91 | 1,807,000 | — | — |
| 2021-02-26 | $35.99 | $35.99 | 1,719,400 | — | — |
| 2021-02-25 | $36.75 | $36.75 | 1,072,900 | — | — |
| 2021-02-24 | $38.11 | $38.11 | 1,714,800 | — | — |
| 2021-02-23 | $38.82 | $38.82 | 1,289,700 | — | — |
| 2021-02-22 | $41.22 | $41.22 | 825,400 | — | — |
| 2021-02-19 | $41.48 | $41.48 | 362,900 | — | — |
| 2021-02-18 | $41.75 | $41.75 | 461,100 | — | — |
| 2021-02-17 | $42.17 | $42.17 | 394,200 | — | — |
| 2021-02-16 | $42.11 | $42.11 | 466,800 | — | — |
| 2021-02-12 | $43.28 | $43.28 | 342,400 | — | — |
| 2021-02-11 | $42.64 | $42.64 | 561,600 | — | — |
| 2021-02-10 | $42.80 | $42.80 | 669,700 | — | — |
| 2021-02-09 | $41.55 | $41.55 | 447,700 | — | — |
| 2021-02-08 | $40.88 | $40.88 | 576,000 | — | — |
| 2021-02-05 | $40.62 | $40.62 | 654,900 | — | — |
| 2021-02-04 | $40.37 | $40.37 | 546,300 | — | — |
| 2021-02-03 | $40.82 | $40.82 | 671,800 | — | — |
| 2021-02-02 | $40.30 | $40.30 | 1,086,900 | — | — |
| 2021-02-01 | $42.42 | $42.42 | 1,134,100 | — | — |
| 2021-01-29 | $42.69 | $42.69 | 827,600 | — | — |
| 2021-01-28 | $43.22 | $43.22 | 3,285,100 | — | — |
| 2021-01-27 | $46.12 | $46.12 | 2,149,400 | — | — |
| 2021-01-26 | $42.59 | $42.59 | 869,200 | — | — |
| 2021-01-25 | $40.75 | $40.75 | 1,016,700 | — | — |
| 2021-01-22 | $39.95 | $39.95 | 494,900 | — | — |
| 2021-01-21 | $39.00 | $39.00 | 473,000 | — | — |
| 2021-01-20 | $37.97 | $37.97 | 647,900 | — | — |
| 2021-01-19 | $37.84 | $37.84 | 745,600 | — | — |
| 2021-01-15 | $38.24 | $38.24 | 790,400 | — | — |
| 2021-01-14 | $37.85 | $37.85 | 1,748,800 | — | — |
| 2021-01-13 | $37.47 | $37.47 | 584,500 | — | — |
| 2021-01-12 | $37.96 | $37.96 | 785,400 | — | — |
| 2021-01-11 | $38.19 | $38.19 | 1,294,600 | — | — |
| 2021-01-08 | $38.69 | $38.69 | 808,300 | — | — |
| 2021-01-07 | $40.01 | $40.01 | 566,100 | — | — |
| 2021-01-06 | $40.23 | $40.23 | 879,300 | — | — |
| 2021-01-05 | $40.61 | $40.61 | 566,500 | — | — |
| 2021-01-04 | $40.35 | $40.35 | 877,300 | — | — |