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
- 2011-11-04 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 | $23.16 | $23.16 | 856,600 | — | — |
| 2021-12-30 | $24.34 | $24.34 | 672,000 | — | — |
| 2021-12-29 | $23.70 | $23.70 | 612,700 | — | — |
| 2021-12-28 | $24.25 | $24.25 | 859,000 | — | — |
| 2021-12-27 | $25.03 | $25.03 | 523,700 | — | — |
| 2021-12-23 | $25.41 | $25.41 | 649,900 | — | — |
| 2021-12-22 | $25.57 | $25.57 | 1,182,700 | — | — |
| 2021-12-21 | $24.56 | $24.56 | 2,164,900 | — | — |
| 2021-12-20 | $23.20 | $23.20 | 1,173,100 | — | — |
| 2021-12-17 | $22.05 | $22.05 | 1,201,100 | — | — |
| 2021-12-16 | $20.86 | $20.86 | 1,034,700 | — | — |
| 2021-12-15 | $20.73 | $20.73 | 1,025,400 | — | — |
| 2021-12-14 | $21.35 | $21.35 | 677,700 | — | — |
| 2021-12-13 | $21.34 | $21.34 | 637,300 | — | — |
| 2021-12-10 | $22.34 | $22.34 | 678,100 | — | — |
| 2021-12-09 | $22.69 | $22.69 | 578,100 | — | — |
| 2021-12-08 | $22.54 | $22.54 | 584,500 | — | — |
| 2021-12-07 | $21.57 | $21.57 | 742,300 | — | — |
| 2021-12-06 | $21.27 | $21.27 | 1,212,600 | — | — |
| 2021-12-03 | $19.35 | $19.35 | 1,442,700 | — | — |
| 2021-12-02 | $20.89 | $20.89 | 1,323,900 | — | — |
| 2021-12-01 | $19.97 | $19.97 | 1,177,900 | — | — |
| 2021-11-30 | $20.66 | $20.66 | 1,003,500 | — | — |
| 2021-11-29 | $21.94 | $21.94 | 800,800 | — | — |
| 2021-11-26 | $22.89 | $22.89 | 593,000 | — | — |
| 2021-11-24 | $23.35 | $23.35 | 485,700 | — | — |
| 2021-11-23 | $24.10 | $24.10 | 722,700 | — | — |
| 2021-11-22 | $23.76 | $23.76 | 1,073,200 | — | — |
| 2021-11-19 | $24.09 | $24.09 | 847,700 | — | — |
| 2021-11-18 | $25.63 | $25.63 | 626,500 | — | — |
| 2021-11-17 | $26.40 | $26.40 | 508,300 | — | — |
| 2021-11-16 | $26.64 | $26.64 | 918,100 | — | — |
| 2021-11-15 | $26.92 | $26.92 | 944,400 | — | — |
| 2021-11-12 | $27.64 | $27.64 | 847,200 | — | — |
| 2021-11-11 | $27.33 | $27.33 | 1,284,300 | — | — |
| 2021-11-10 | $25.28 | $25.28 | 1,845,500 | — | — |
| 2021-11-09 | $26.10 | $26.10 | 1,203,900 | — | — |
| 2021-11-08 | $26.26 | $26.26 | 1,587,200 | — | — |
| 2021-11-05 | $25.55 | $25.55 | 4,536,500 | — | — |
| 2021-11-04 | $22.91 | $22.91 | 1,564,700 | — | — |
| 2021-11-03 | $23.50 | $23.50 | 1,774,700 | — | — |
| 2021-11-02 | $22.21 | $22.21 | 1,990,000 | — | — |
| 2021-11-01 | $22.70 | $22.70 | 1,452,300 | — | — |
| 2021-10-29 | $21.22 | $21.22 | 1,162,100 | — | — |
| 2021-10-28 | $21.86 | $21.86 | 990,000 | — | — |
| 2021-10-27 | $21.32 | $21.32 | 1,102,900 | — | — |
| 2021-10-26 | $22.32 | $22.32 | 1,161,700 | — | — |
| 2021-10-25 | $23.50 | $23.50 | 1,333,400 | — | — |
| 2021-10-22 | $23.23 | $23.23 | 1,115,800 | — | — |
| 2021-10-21 | $23.82 | $23.82 | 574,600 | — | — |
| 2021-10-20 | $23.59 | $23.59 | 532,900 | — | — |
| 2021-10-19 | $23.57 | $23.57 | 248,600 | — | — |
| 2021-10-18 | $23.31 | $23.31 | 379,600 | — | — |
| 2021-10-15 | $23.39 | $23.39 | 491,900 | — | — |
| 2021-10-14 | $23.54 | $23.54 | 664,700 | — | — |
| 2021-10-13 | $23.48 | $23.48 | 1,003,900 | — | — |
| 2021-10-12 | $22.31 | $22.31 | 637,200 | — | — |
| 2021-10-11 | $22.47 | $22.47 | 605,000 | — | — |
| 2021-10-08 | $23.15 | $23.15 | 369,300 | — | — |
| 2021-10-07 | $23.24 | $23.24 | 589,100 | — | — |
| 2021-10-06 | $22.36 | $22.36 | 639,100 | — | — |
| 2021-10-05 | $23.00 | $23.00 | 779,600 | — | — |
| 2021-10-04 | $23.22 | $23.22 | 698,000 | — | — |
| 2021-10-01 | $23.56 | $23.56 | 884,800 | — | — |
| 2021-09-30 | $22.81 | $22.81 | 964,200 | — | — |
| 2021-09-29 | $23.20 | $23.20 | 703,000 | — | — |
| 2021-09-28 | $23.75 | $23.75 | 1,057,100 | — | — |
| 2021-09-27 | $24.72 | $24.72 | 1,064,300 | — | — |
| 2021-09-24 | $24.13 | $24.13 | 873,600 | — | — |
| 2021-09-23 | $23.79 | $23.79 | 979,300 | — | — |
| 2021-09-22 | $22.59 | $22.59 | 1,057,000 | — | — |
| 2021-09-21 | $21.29 | $21.29 | 672,200 | — | — |
| 2021-09-20 | $21.83 | $21.83 | 765,000 | — | — |
| 2021-09-17 | $22.04 | $22.04 | 1,491,300 | — | — |
| 2021-09-16 | $21.26 | $21.26 | 694,500 | — | — |
| 2021-09-15 | $21.57 | $21.57 | 841,800 | — | — |
| 2021-09-14 | $21.23 | $21.23 | 931,100 | — | — |
| 2021-09-13 | $22.21 | $22.21 | 1,098,000 | — | — |
| 2021-09-10 | $21.94 | $21.94 | 971,900 | — | — |
| 2021-09-09 | $22.16 | $22.16 | 782,900 | — | — |
| 2021-09-08 | $22.09 | $22.09 | 1,424,900 | — | — |
| 2021-09-07 | $23.09 | $23.09 | 861,600 | — | — |
| 2021-09-03 | $22.71 | $22.71 | 1,073,000 | — | — |
| 2021-09-02 | $23.16 | $23.16 | 2,181,800 | — | — |
| 2021-09-01 | $23.80 | $23.80 | 928,300 | — | — |
| 2021-08-31 | $24.77 | $24.77 | 1,413,500 | — | — |
| 2021-08-30 | $23.72 | $23.72 | 829,400 | — | — |
| 2021-08-27 | $24.60 | $24.60 | 919,700 | — | — |
| 2021-08-26 | $24.42 | $24.42 | 784,200 | — | — |
| 2021-08-25 | $24.82 | $24.82 | 1,475,500 | — | — |
| 2021-08-24 | $24.39 | $24.39 | 1,237,200 | — | — |
| 2021-08-23 | $23.28 | $23.28 | 1,071,400 | — | — |
| 2021-08-20 | $22.56 | $22.56 | 1,137,700 | — | — |
| 2021-08-19 | $22.74 | $22.74 | 1,221,000 | — | — |
| 2021-08-18 | $23.53 | $23.53 | 2,036,300 | — | — |
| 2021-08-17 | $22.82 | $22.82 | 2,239,700 | — | — |
| 2021-08-16 | $24.52 | $24.52 | 1,686,400 | — | — |
| 2021-08-13 | $24.95 | $24.95 | 1,355,600 | — | — |
| 2021-08-12 | $25.51 | $25.51 | 3,160,900 | — | — |
| 2021-08-11 | $26.22 | $26.22 | 2,212,900 | — | — |
| 2021-08-10 | $26.90 | $26.90 | 2,685,500 | — | — |
| 2021-08-09 | $28.29 | $28.29 | 2,835,900 | — | — |
| 2021-08-06 | $30.61 | $30.61 | 6,490,200 | — | — |
| 2021-08-05 | $35.63 | $35.63 | 1,759,000 | — | — |
| 2021-08-04 | $35.84 | $35.84 | 768,200 | — | — |
| 2021-08-03 | $36.72 | $36.72 | 666,400 | — | — |
| 2021-08-02 | $36.13 | $36.13 | 656,200 | — | — |
| 2021-07-30 | $36.37 | $36.37 | 836,100 | — | — |
| 2021-07-29 | $36.81 | $36.81 | 714,000 | — | — |
| 2021-07-28 | $36.34 | $36.34 | 549,300 | — | — |
| 2021-07-27 | $36.24 | $36.24 | 718,200 | — | — |
| 2021-07-26 | $37.24 | $37.24 | 525,400 | — | — |
| 2021-07-23 | $37.80 | $37.80 | 570,100 | — | — |
| 2021-07-22 | $38.09 | $38.09 | 551,100 | — | — |
| 2021-07-21 | $39.31 | $39.31 | 567,800 | — | — |
| 2021-07-20 | $38.99 | $38.99 | 609,500 | — | — |
| 2021-07-19 | $36.38 | $36.38 | 735,900 | — | — |
| 2021-07-16 | $37.84 | $37.84 | 666,400 | — | — |
| 2021-07-15 | $39.78 | $39.78 | 382,400 | — | — |
| 2021-07-14 | $40.48 | $40.48 | 304,200 | — | — |
| 2021-07-13 | $40.80 | $40.80 | 401,200 | — | — |
| 2021-07-12 | $40.79 | $40.79 | 564,100 | — | — |
| 2021-07-09 | $40.55 | $40.55 | 654,400 | — | — |
| 2021-07-08 | $39.59 | $39.59 | 661,100 | — | — |
| 2021-07-07 | $40.21 | $40.21 | 901,300 | — | — |
| 2021-07-06 | $42.77 | $42.77 | 392,400 | — | — |
| 2021-07-02 | $43.46 | $43.46 | 399,900 | — | — |
| 2021-07-01 | $44.45 | $44.45 | 412,700 | — | — |
| 2021-06-30 | $43.16 | $43.16 | 733,400 | — | — |
| 2021-06-29 | $45.20 | $45.20 | 461,800 | — | — |
| 2021-06-28 | $44.85 | $44.85 | 660,100 | — | — |
| 2021-06-25 | $45.80 | $45.80 | 1,277,400 | — | — |
| 2021-06-24 | $46.36 | $46.36 | 410,400 | — | — |
| 2021-06-23 | $46.00 | $46.00 | 825,000 | — | — |
| 2021-06-22 | $45.38 | $45.38 | 533,100 | — | — |
| 2021-06-21 | $44.55 | $44.55 | 512,600 | — | — |
| 2021-06-18 | $43.05 | $43.05 | 549,100 | — | — |
| 2021-06-17 | $43.82 | $43.82 | 399,200 | — | — |
| 2021-06-16 | $43.71 | $43.71 | 528,300 | — | — |
| 2021-06-15 | $43.33 | $43.33 | 679,800 | — | — |
| 2021-06-14 | $43.92 | $43.92 | 866,000 | — | — |
| 2021-06-11 | $46.29 | $46.29 | 683,800 | — | — |
| 2021-06-10 | $44.79 | $44.79 | 427,600 | — | — |
| 2021-06-09 | $45.48 | $45.48 | 530,300 | — | — |
| 2021-06-08 | $45.86 | $45.86 | 458,100 | — | — |
| 2021-06-07 | $45.99 | $45.99 | 468,600 | — | — |
| 2021-06-04 | $45.64 | $45.64 | 400,400 | — | — |
| 2021-06-03 | $47.01 | $47.01 | 531,600 | — | — |
| 2021-06-02 | $47.03 | $47.03 | 492,500 | — | — |
| 2021-06-01 | $47.62 | $47.62 | 459,600 | — | — |
| 2021-05-28 | $47.25 | $47.25 | 421,100 | — | — |
| 2021-05-27 | $48.21 | $48.21 | 554,400 | — | — |
| 2021-05-26 | $48.07 | $48.07 | 507,900 | — | — |
| 2021-05-25 | $46.60 | $46.60 | 409,300 | — | — |
| 2021-05-24 | $46.80 | $46.80 | 484,700 | — | — |
| 2021-05-21 | $45.47 | $45.47 | 758,700 | — | — |
| 2021-05-20 | $44.69 | $44.69 | 842,300 | — | — |
| 2021-05-19 | $44.84 | $44.84 | 805,200 | — | — |
| 2021-05-18 | $45.17 | $45.17 | 965,600 | — | — |
| 2021-05-17 | $44.01 | $44.01 | 1,216,600 | — | — |
| 2021-05-14 | $46.24 | $46.24 | 597,000 | — | — |
| 2021-05-13 | $45.52 | $45.52 | 993,200 | — | — |
| 2021-05-12 | $45.70 | $45.70 | 2,208,200 | — | — |
| 2021-05-11 | $49.51 | $49.51 | 1,520,400 | — | — |
| 2021-05-10 | $46.62 | $46.62 | 1,747,600 | — | — |
| 2021-05-07 | $49.76 | $49.76 | 2,303,200 | — | — |
| 2021-05-06 | $48.94 | $48.94 | 1,146,800 | — | — |
| 2021-05-05 | $50.76 | $50.76 | 776,600 | — | — |
| 2021-05-04 | $49.98 | $49.98 | 769,200 | — | — |
| 2021-05-03 | $51.77 | $51.77 | 860,100 | — | — |
| 2021-04-30 | $50.63 | $50.63 | 759,400 | — | — |
| 2021-04-29 | $52.59 | $52.59 | 851,500 | — | — |
| 2021-04-28 | $50.47 | $50.47 | 705,000 | — | — |
| 2021-04-27 | $48.19 | $48.19 | 1,244,700 | — | — |
| 2021-04-26 | $46.66 | $46.66 | 1,042,600 | — | — |
| 2021-04-23 | $45.52 | $45.52 | 465,000 | — | — |
| 2021-04-22 | $45.05 | $45.05 | 1,116,300 | — | — |
| 2021-04-21 | $45.20 | $45.20 | 1,030,400 | — | — |
| 2021-04-20 | $45.85 | $45.85 | 655,400 | — | — |
| 2021-04-19 | $49.08 | $49.08 | 542,700 | — | — |
| 2021-04-16 | $49.74 | $49.74 | 957,000 | — | — |
| 2021-04-15 | $51.14 | $51.14 | 1,154,400 | — | — |
| 2021-04-14 | $49.52 | $49.52 | 1,111,300 | — | — |
| 2021-04-13 | $48.07 | $48.07 | 898,900 | — | — |
| 2021-04-12 | $47.37 | $47.37 | 549,400 | — | — |
| 2021-04-09 | $48.73 | $48.73 | 411,800 | — | — |
| 2021-04-08 | $48.61 | $48.61 | 636,500 | — | — |
| 2021-04-07 | $50.13 | $50.13 | 1,530,000 | — | — |
| 2021-04-06 | $50.85 | $50.85 | 952,900 | — | — |
| 2021-04-05 | $50.15 | $50.15 | 1,584,400 | — | — |
| 2021-04-01 | $49.97 | $49.97 | 827,000 | — | — |
| 2021-03-31 | $50.55 | $50.55 | 1,487,600 | — | — |
| 2021-03-30 | $48.20 | $48.20 | 920,700 | — | — |
| 2021-03-29 | $48.43 | $48.43 | 774,600 | — | — |
| 2021-03-26 | $47.59 | $47.59 | 1,097,900 | — | — |
| 2021-03-25 | $47.76 | $47.76 | 1,741,700 | — | — |
| 2021-03-24 | $45.15 | $45.15 | 1,294,800 | — | — |
| 2021-03-23 | $47.98 | $47.98 | 1,857,200 | — | — |
| 2021-03-22 | $52.40 | $52.40 | 2,960,700 | — | — |
| 2021-03-19 | $57.98 | $57.98 | 632,200 | — | — |
| 2021-03-18 | $56.87 | $56.87 | 735,600 | — | — |
| 2021-03-17 | $58.94 | $58.94 | 654,400 | — | — |
| 2021-03-16 | $56.27 | $56.27 | 1,531,200 | — | — |
| 2021-03-15 | $59.97 | $59.97 | 1,192,600 | — | — |
| 2021-03-12 | $59.32 | $59.32 | 1,340,500 | — | — |
| 2021-03-11 | $58.92 | $58.92 | 895,400 | — | — |
| 2021-03-10 | $59.59 | $59.59 | 927,800 | — | — |
| 2021-03-09 | $58.43 | $58.43 | 1,011,500 | — | — |
| 2021-03-08 | $62.31 | $62.31 | 989,000 | — | — |
| 2021-03-05 | $62.84 | $62.84 | 1,637,100 | — | — |
| 2021-03-04 | $60.72 | $60.72 | 1,752,900 | — | — |
| 2021-03-03 | $61.18 | $61.18 | 2,136,500 | — | — |
| 2021-03-02 | $57.59 | $57.59 | 2,026,100 | — | — |
| 2021-03-01 | $57.53 | $57.53 | 9,700,600 | — | — |
| 2021-02-26 | $43.40 | $43.40 | 3,300,900 | — | — |
| 2021-02-25 | $36.97 | $36.97 | 1,738,600 | — | — |
| 2021-02-24 | $38.55 | $38.55 | 1,106,100 | — | — |
| 2021-02-23 | $39.00 | $39.00 | 740,900 | — | — |
| 2021-02-22 | $40.94 | $40.94 | 1,415,500 | — | — |
| 2021-02-19 | $38.11 | $38.11 | 1,102,400 | — | — |
| 2021-02-18 | $36.08 | $36.08 | 454,800 | — | — |
| 2021-02-17 | $36.26 | $36.26 | 560,500 | — | — |
| 2021-02-16 | $36.50 | $36.50 | 675,800 | — | — |
| 2021-02-12 | $35.57 | $35.57 | 836,300 | — | — |
| 2021-02-11 | $37.57 | $37.57 | 558,200 | — | — |
| 2021-02-10 | $37.28 | $37.28 | 985,500 | — | — |
| 2021-02-09 | $34.93 | $34.93 | 590,500 | — | — |
| 2021-02-08 | $35.95 | $35.95 | 595,500 | — | — |
| 2021-02-05 | $35.68 | $35.68 | 631,700 | — | — |
| 2021-02-04 | $36.19 | $36.19 | 1,144,600 | — | — |
| 2021-02-03 | $39.02 | $39.02 | 503,300 | — | — |
| 2021-02-02 | $37.40 | $37.40 | 485,700 | — | — |
| 2021-02-01 | $36.17 | $36.17 | 1,352,900 | — | — |
| 2021-01-29 | $34.17 | $34.17 | 1,848,300 | — | — |
| 2021-01-28 | $31.74 | $31.74 | 985,700 | — | — |
| 2021-01-27 | $30.94 | $30.94 | 1,267,100 | — | — |
| 2021-01-26 | $32.90 | $32.90 | 943,500 | — | — |
| 2021-01-25 | $31.74 | $31.74 | 1,214,500 | — | — |
| 2021-01-22 | $32.49 | $32.49 | 686,900 | — | — |
| 2021-01-21 | $32.92 | $32.92 | 608,500 | — | — |
| 2021-01-20 | $33.74 | $33.74 | 430,500 | — | — |
| 2021-01-19 | $34.87 | $34.87 | 532,000 | — | — |
| 2021-01-15 | $34.36 | $34.36 | 621,200 | — | — |
| 2021-01-14 | $35.23 | $35.23 | 598,500 | — | — |
| 2021-01-13 | $34.31 | $34.31 | 536,100 | — | — |
| 2021-01-12 | $36.36 | $36.36 | 363,200 | — | — |
| 2021-01-11 | $35.36 | $35.36 | 491,900 | — | — |
| 2021-01-08 | $35.75 | $35.75 | 604,900 | — | — |
| 2021-01-07 | $36.64 | $36.64 | 462,200 | — | — |
| 2021-01-06 | $37.49 | $37.49 | 778,500 | — | — |
| 2021-01-05 | $36.15 | $36.15 | 538,800 | — | — |
| 2021-01-04 | $35.28 | $35.28 | 915,400 | — | — |