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
- 2016-03-16 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 | $35.08 | $35.08 | 133,000 | — | — |
| 2021-12-30 | $35.28 | $35.28 | 157,000 | — | — |
| 2021-12-29 | $34.61 | $34.61 | 50,300 | — | — |
| 2021-12-28 | $34.83 | $34.83 | 85,000 | — | — |
| 2021-12-27 | $35.19 | $35.19 | 81,200 | — | — |
| 2021-12-23 | $35.30 | $35.30 | 169,100 | — | — |
| 2021-12-22 | $35.07 | $35.07 | 157,300 | — | — |
| 2021-12-21 | $35.33 | $35.33 | 273,300 | — | — |
| 2021-12-20 | $33.34 | $33.34 | 298,000 | — | — |
| 2021-12-17 | $34.97 | $34.97 | 318,200 | — | — |
| 2021-12-16 | $33.92 | $33.92 | 422,400 | — | — |
| 2021-12-15 | $31.90 | $31.90 | 413,400 | — | — |
| 2021-12-14 | $32.20 | $32.20 | 232,600 | — | — |
| 2021-12-13 | $32.92 | $32.92 | 234,400 | — | — |
| 2021-12-10 | $33.16 | $33.16 | 222,900 | — | — |
| 2021-12-09 | $32.87 | $32.87 | 237,900 | — | — |
| 2021-12-08 | $33.56 | $33.56 | 217,600 | — | — |
| 2021-12-07 | $32.33 | $32.33 | 555,800 | — | — |
| 2021-12-06 | $28.89 | $28.89 | 494,300 | — | — |
| 2021-12-03 | $31.51 | $31.51 | 618,300 | — | — |
| 2021-12-02 | $32.90 | $32.90 | 454,900 | — | — |
| 2021-12-01 | $34.13 | $34.13 | 218,000 | — | — |
| 2021-11-30 | $33.86 | $33.86 | 570,800 | — | — |
| 2021-11-29 | $34.03 | $34.03 | 369,400 | — | — |
| 2021-11-26 | $35.18 | $35.18 | 239,400 | — | — |
| 2021-11-24 | $33.16 | $33.16 | 189,700 | — | — |
| 2021-11-23 | $32.11 | $32.11 | 352,200 | — | — |
| 2021-11-22 | $33.76 | $33.76 | 436,600 | — | — |
| 2021-11-19 | $30.72 | $30.72 | 121,600 | — | — |
| 2021-11-18 | $30.11 | $30.11 | 171,200 | — | — |
| 2021-11-17 | $31.19 | $31.19 | 128,700 | — | — |
| 2021-11-16 | $31.59 | $31.59 | 245,500 | — | — |
| 2021-11-15 | $31.13 | $31.13 | 94,800 | — | — |
| 2021-11-12 | $31.05 | $31.05 | 171,200 | — | — |
| 2021-11-11 | $30.54 | $30.54 | 95,400 | — | — |
| 2021-11-10 | $30.02 | $30.02 | 124,600 | — | — |
| 2021-11-09 | $30.29 | $30.29 | 128,000 | — | — |
| 2021-11-08 | $30.03 | $30.03 | 117,700 | — | — |
| 2021-11-05 | $29.95 | $29.95 | 120,000 | — | — |
| 2021-11-04 | $31.16 | $31.16 | 76,500 | — | — |
| 2021-11-03 | $31.25 | $31.25 | 100,800 | — | — |
| 2021-11-02 | $31.16 | $31.16 | 133,000 | — | — |
| 2021-11-01 | $30.10 | $30.10 | 131,100 | — | — |
| 2021-10-29 | $29.42 | $29.42 | 203,300 | — | — |
| 2021-10-28 | $30.07 | $30.07 | 145,100 | — | — |
| 2021-10-27 | $30.81 | $30.81 | 138,600 | — | — |
| 2021-10-26 | $31.64 | $31.64 | 136,500 | — | — |
| 2021-10-25 | $32.06 | $32.06 | 48,400 | — | — |
| 2021-10-22 | $32.17 | $32.17 | 99,200 | — | — |
| 2021-10-21 | $32.17 | $32.17 | 114,200 | — | — |
| 2021-10-20 | $32.23 | $32.23 | 95,700 | — | — |
| 2021-10-19 | $32.26 | $32.26 | 153,100 | — | — |
| 2021-10-18 | $32.32 | $32.32 | 102,400 | — | — |
| 2021-10-15 | $32.30 | $32.30 | 133,600 | — | — |
| 2021-10-14 | $31.74 | $31.74 | 102,800 | — | — |
| 2021-10-13 | $32.15 | $32.15 | 129,700 | — | — |
| 2021-10-12 | $31.64 | $31.64 | 264,300 | — | — |
| 2021-10-11 | $32.63 | $32.63 | 102,500 | — | — |
| 2021-10-08 | $33.25 | $33.25 | 165,500 | — | — |
| 2021-10-07 | $33.71 | $33.71 | 123,200 | — | — |
| 2021-10-06 | $33.20 | $33.20 | 121,900 | — | — |
| 2021-10-05 | $33.56 | $33.56 | 109,900 | — | — |
| 2021-10-04 | $33.52 | $33.52 | 204,100 | — | — |
| 2021-10-01 | $35.23 | $35.23 | 174,500 | — | — |
| 2021-09-30 | $36.61 | $36.61 | 239,400 | — | — |
| 2021-09-29 | $36.20 | $36.20 | 128,200 | — | — |
| 2021-09-28 | $36.36 | $36.36 | 102,900 | — | — |
| 2021-09-27 | $37.30 | $37.30 | 151,200 | — | — |
| 2021-09-24 | $36.56 | $36.56 | 112,400 | — | — |
| 2021-09-23 | $37.49 | $37.49 | 166,700 | — | — |
| 2021-09-22 | $36.14 | $36.14 | 177,500 | — | — |
| 2021-09-21 | $38.18 | $38.18 | 95,700 | — | — |
| 2021-09-20 | $38.18 | $38.18 | 173,600 | — | — |
| 2021-09-17 | $38.93 | $38.93 | 228,900 | — | — |
| 2021-09-16 | $37.54 | $37.54 | 380,900 | — | — |
| 2021-09-15 | $38.41 | $38.41 | 258,300 | — | — |
| 2021-09-14 | $39.14 | $39.14 | 120,400 | — | — |
| 2021-09-13 | $40.04 | $40.04 | 100,900 | — | — |
| 2021-09-10 | $38.85 | $38.85 | 103,000 | — | — |
| 2021-09-09 | $39.49 | $39.49 | 110,700 | — | — |
| 2021-09-08 | $39.37 | $39.37 | 234,800 | — | — |
| 2021-09-07 | $39.78 | $39.78 | 302,600 | — | — |
| 2021-09-03 | $42.88 | $42.88 | 292,800 | — | — |
| 2021-09-02 | $41.04 | $41.04 | 99,100 | — | — |
| 2021-09-01 | $40.62 | $40.62 | 205,900 | — | — |
| 2021-08-31 | $40.36 | $40.36 | 533,400 | — | — |
| 2021-08-30 | $38.11 | $38.11 | 172,000 | — | — |
| 2021-08-27 | $37.43 | $37.43 | 210,700 | — | — |
| 2021-08-26 | $37.01 | $37.01 | 196,200 | — | — |
| 2021-08-25 | $37.88 | $37.88 | 88,300 | — | — |
| 2021-08-24 | $38.92 | $38.92 | 157,800 | — | — |
| 2021-08-23 | $38.21 | $38.21 | 257,400 | — | — |
| 2021-08-20 | $37.67 | $37.67 | 223,000 | — | — |
| 2021-08-19 | $38.36 | $38.36 | 185,200 | — | — |
| 2021-08-18 | $40.32 | $40.32 | 126,000 | — | — |
| 2021-08-17 | $40.57 | $40.57 | 327,100 | — | — |
| 2021-08-16 | $39.86 | $39.86 | 191,800 | — | — |
| 2021-08-13 | $41.15 | $41.15 | 102,600 | — | — |
| 2021-08-12 | $41.55 | $41.55 | 308,600 | — | — |
| 2021-08-11 | $41.37 | $41.37 | 209,700 | — | — |
| 2021-08-10 | $42.31 | $42.31 | 116,200 | — | — |
| 2021-08-09 | $42.94 | $42.94 | 144,000 | — | — |
| 2021-08-06 | $41.93 | $41.93 | 152,200 | — | — |
| 2021-08-05 | $42.62 | $42.62 | 249,700 | — | — |
| 2021-08-04 | $41.80 | $41.80 | 175,400 | — | — |
| 2021-08-03 | $42.80 | $42.80 | 335,700 | — | — |
| 2021-08-02 | $42.79 | $42.79 | 277,100 | — | — |
| 2021-07-30 | $42.05 | $42.05 | 439,000 | — | — |
| 2021-07-29 | $40.98 | $40.98 | 412,300 | — | — |
| 2021-07-28 | $41.81 | $41.81 | 349,100 | — | — |
| 2021-07-27 | $36.45 | $36.45 | 486,700 | — | — |
| 2021-07-26 | $39.28 | $39.28 | 289,700 | — | — |
| 2021-07-23 | $40.39 | $40.39 | 330,700 | — | — |
| 2021-07-22 | $41.91 | $41.91 | 379,700 | — | — |
| 2021-07-21 | $41.43 | $41.43 | 248,100 | — | — |
| 2021-07-20 | $40.04 | $40.04 | 218,000 | — | — |
| 2021-07-19 | $39.76 | $39.76 | 377,900 | — | — |
| 2021-07-16 | $39.51 | $39.51 | 357,500 | — | — |
| 2021-07-15 | $38.10 | $38.10 | 451,600 | — | — |
| 2021-07-14 | $37.90 | $37.90 | 264,200 | — | — |
| 2021-07-13 | $38.08 | $38.08 | 369,800 | — | — |
| 2021-07-12 | $37.46 | $37.46 | 367,800 | — | — |
| 2021-07-09 | $37.52 | $37.52 | 565,500 | — | — |
| 2021-07-08 | $37.67 | $37.67 | 444,700 | — | — |
| 2021-07-07 | $37.03 | $37.03 | 538,300 | — | — |
| 2021-07-06 | $35.66 | $35.66 | 1,609,600 | — | — |
| 2021-07-02 | $40.34 | $40.34 | 760,800 | — | — |
| 2021-07-01 | $38.71 | $38.71 | 1,241,100 | — | — |
| 2021-06-30 | $39.27 | $39.27 | 3,062,700 | — | — |
| 2021-06-29 | $33.23 | $33.23 | 1,297,000 | — | — |
| 2021-06-28 | $33.50 | $33.50 | 672,000 | — | — |
| 2021-06-25 | $32.75 | $32.75 | 596,800 | — | — |
| 2021-06-24 | $31.61 | $31.61 | 583,400 | — | — |
| 2021-06-23 | $30.02 | $30.02 | 1,027,100 | — | — |
| 2021-06-22 | $25.89 | $25.89 | 934,100 | — | — |
| 2021-06-21 | $26.24 | $26.24 | 702,100 | — | — |
| 2021-06-18 | $29.20 | $29.20 | 1,076,400 | — | — |
| 2021-06-17 | $28.36 | $28.36 | 230,000 | — | — |
| 2021-06-16 | $28.12 | $28.12 | 143,200 | — | — |
| 2021-06-15 | $29.73 | $29.73 | 119,500 | — | — |
| 2021-06-14 | $30.02 | $30.02 | 246,000 | — | — |
| 2021-06-11 | $30.55 | $30.55 | 174,200 | — | — |
| 2021-06-10 | $30.76 | $30.76 | 189,500 | — | — |
| 2021-06-09 | $30.54 | $30.54 | 196,200 | — | — |
| 2021-06-08 | $30.50 | $30.50 | 217,900 | — | — |
| 2021-06-07 | $30.53 | $30.53 | 158,200 | — | — |
| 2021-06-04 | $30.09 | $30.09 | 257,100 | — | — |
| 2021-06-03 | $30.31 | $30.31 | 168,300 | — | — |
| 2021-06-02 | $30.46 | $30.46 | 445,200 | — | — |
| 2021-06-01 | $29.89 | $29.89 | 417,700 | — | — |
| 2021-05-28 | $29.75 | $29.75 | 188,000 | — | — |
| 2021-05-27 | $29.32 | $29.32 | 708,900 | — | — |
| 2021-05-26 | $28.09 | $28.09 | 250,200 | — | — |
| 2021-05-25 | $27.05 | $27.05 | 180,300 | — | — |
| 2021-05-24 | $27.35 | $27.35 | 158,500 | — | — |
| 2021-05-21 | $27.54 | $27.54 | 125,000 | — | — |
| 2021-05-20 | $27.80 | $27.80 | 225,400 | — | — |
| 2021-05-19 | $26.52 | $26.52 | 136,300 | — | — |
| 2021-05-18 | $26.48 | $26.48 | 185,400 | — | — |
| 2021-05-17 | $26.75 | $26.75 | 146,200 | — | — |
| 2021-05-14 | $25.81 | $25.81 | 464,400 | — | — |
| 2021-05-13 | $25.47 | $25.47 | 518,100 | — | — |
| 2021-05-12 | $23.70 | $23.70 | 510,200 | — | — |
| 2021-05-11 | $25.52 | $25.52 | 174,000 | — | — |
| 2021-05-10 | $24.99 | $24.99 | 195,400 | — | — |
| 2021-05-07 | $26.23 | $26.23 | 90,600 | — | — |
| 2021-05-06 | $27.09 | $27.09 | 212,000 | — | — |
| 2021-05-05 | $26.59 | $26.59 | 158,700 | — | — |
| 2021-05-04 | $27.18 | $27.18 | 272,400 | — | — |
| 2021-05-03 | $28.00 | $28.00 | 156,600 | — | — |
| 2021-04-30 | $28.29 | $28.29 | 314,500 | — | — |
| 2021-04-29 | $28.68 | $28.68 | 209,300 | — | — |
| 2021-04-28 | $29.43 | $29.43 | 187,100 | — | — |
| 2021-04-27 | $29.99 | $29.99 | 250,300 | — | — |
| 2021-04-26 | $29.92 | $29.92 | 178,200 | — | — |
| 2021-04-23 | $29.92 | $29.92 | 322,000 | — | — |
| 2021-04-22 | $29.75 | $29.75 | 219,300 | — | — |
| 2021-04-21 | $29.85 | $29.85 | 199,600 | — | — |
| 2021-04-20 | $29.00 | $29.00 | 195,900 | — | — |
| 2021-04-19 | $29.09 | $29.09 | 140,200 | — | — |
| 2021-04-16 | $29.25 | $29.25 | 126,500 | — | — |
| 2021-04-15 | $29.38 | $29.38 | 201,500 | — | — |
| 2021-04-14 | $29.19 | $29.19 | 98,200 | — | — |
| 2021-04-13 | $29.63 | $29.63 | 203,800 | — | — |
| 2021-04-12 | $29.30 | $29.30 | 158,700 | — | — |
| 2021-04-09 | $29.24 | $29.24 | 124,000 | — | — |
| 2021-04-08 | $28.58 | $28.58 | 188,600 | — | — |
| 2021-04-07 | $28.51 | $28.51 | 90,700 | — | — |
| 2021-04-06 | $28.02 | $28.02 | 124,200 | — | — |
| 2021-04-05 | $27.91 | $27.91 | 61,100 | — | — |
| 2021-04-01 | $27.50 | $27.50 | 162,500 | — | — |
| 2021-03-31 | $28.25 | $28.25 | 193,200 | — | — |
| 2021-03-30 | $28.07 | $28.07 | 184,000 | — | — |
| 2021-03-29 | $28.11 | $28.11 | 199,700 | — | — |
| 2021-03-26 | $27.66 | $27.66 | 176,600 | — | — |
| 2021-03-25 | $27.64 | $27.64 | 140,500 | — | — |
| 2021-03-24 | $27.01 | $27.01 | 194,700 | — | — |
| 2021-03-23 | $28.04 | $28.04 | 138,300 | — | — |
| 2021-03-22 | $28.01 | $28.01 | 112,100 | — | — |
| 2021-03-19 | $29.02 | $29.02 | 134,600 | — | — |
| 2021-03-18 | $28.63 | $28.63 | 112,600 | — | — |
| 2021-03-17 | $29.12 | $29.12 | 80,900 | — | — |
| 2021-03-16 | $29.06 | $29.06 | 155,700 | — | — |
| 2021-03-15 | $28.19 | $28.19 | 123,200 | — | — |
| 2021-03-12 | $28.85 | $28.85 | 120,800 | — | — |
| 2021-03-11 | $28.42 | $28.42 | 1,344,400 | — | — |
| 2021-03-10 | $27.05 | $27.05 | 1,279,400 | — | — |
| 2021-03-09 | $27.87 | $27.87 | 250,800 | — | — |
| 2021-03-08 | $28.17 | $28.17 | 177,000 | — | — |
| 2021-03-05 | $30.39 | $30.39 | 445,600 | — | — |
| 2021-03-04 | $27.86 | $27.86 | 263,400 | — | — |
| 2021-03-03 | $30.01 | $30.01 | 202,800 | — | — |
| 2021-03-02 | $29.96 | $29.96 | 239,800 | — | — |
| 2021-03-01 | $30.06 | $30.06 | 221,000 | — | — |
| 2021-02-26 | $28.74 | $28.74 | 376,300 | — | — |
| 2021-02-25 | $29.80 | $29.80 | 260,100 | — | — |
| 2021-02-24 | $30.45 | $30.45 | 279,600 | — | — |
| 2021-02-23 | $30.46 | $30.46 | 294,300 | — | — |
| 2021-02-22 | $31.86 | $31.86 | 247,100 | — | — |
| 2021-02-19 | $33.80 | $33.80 | 139,100 | — | — |
| 2021-02-18 | $34.74 | $34.74 | 232,800 | — | — |
| 2021-02-17 | $34.55 | $34.55 | 127,600 | — | — |
| 2021-02-16 | $34.82 | $34.82 | 143,200 | — | — |
| 2021-02-12 | $34.79 | $34.79 | 68,200 | — | — |
| 2021-02-11 | $36.51 | $36.51 | 422,800 | — | — |
| 2021-02-10 | $36.19 | $36.19 | 484,000 | — | — |
| 2021-02-09 | $36.05 | $36.05 | 175,100 | — | — |
| 2021-02-08 | $35.31 | $35.31 | 127,900 | — | — |
| 2021-02-05 | $35.33 | $35.33 | 233,100 | — | — |
| 2021-02-04 | $35.50 | $35.50 | 145,900 | — | — |
| 2021-02-03 | $34.25 | $34.25 | 139,200 | — | — |
| 2021-02-02 | $34.26 | $34.26 | 286,800 | — | — |
| 2021-02-01 | $32.00 | $32.00 | 269,500 | — | — |
| 2021-01-29 | $31.91 | $31.91 | 457,000 | — | — |
| 2021-01-28 | $31.90 | $31.90 | 379,300 | — | — |
| 2021-01-27 | $31.37 | $31.37 | 153,400 | — | — |
| 2021-01-26 | $33.26 | $33.26 | 101,800 | — | — |
| 2021-01-25 | $34.01 | $34.01 | 93,400 | — | — |
| 2021-01-22 | $34.13 | $34.13 | 99,000 | — | — |
| 2021-01-21 | $33.28 | $33.28 | 168,700 | — | — |
| 2021-01-20 | $33.19 | $33.19 | 140,700 | — | — |
| 2021-01-19 | $33.25 | $33.25 | 279,400 | — | — |
| 2021-01-15 | $33.82 | $33.82 | 172,000 | — | — |
| 2021-01-14 | $35.00 | $35.00 | 118,100 | — | — |
| 2021-01-13 | $34.23 | $34.23 | 298,100 | — | — |
| 2021-01-12 | $34.67 | $34.67 | 290,700 | — | — |
| 2021-01-11 | $36.08 | $36.08 | 236,500 | — | — |
| 2021-01-08 | $36.80 | $36.80 | 265,900 | — | — |
| 2021-01-07 | $36.34 | $36.34 | 229,000 | — | — |
| 2021-01-06 | $36.63 | $36.63 | 280,000 | — | — |
| 2021-01-05 | $36.52 | $36.52 | 276,100 | — | — |
| 2021-01-04 | $34.04 | $34.04 | 397,200 | — | — |