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
- 2003-07-03 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 | $35.13 | $56.56 | 9,400 | — | — |
| 2021-12-30 | $35.19 | $56.65 | 11,400 | — | — |
| 2021-12-29 | $35.28 | $56.80 | 13,200 | — | — |
| 2021-12-28 | $35.06 | $56.44 | 22,700 | — | — |
| 2021-12-27 | $35.73 | $57.52 | 30,900 | — | — |
| 2021-12-23 | $34.65 | $55.78 | 12,800 | — | — |
| 2021-12-22 | $34.68 | $55.83 | 20,800 | — | — |
| 2021-12-21 | $34.26 | $55.16 | 21,400 | — | — |
| 2021-12-20 | $33.04 | $53.19 | 34,300 | — | — |
| 2021-12-17 | $32.98 | $53.10 | 19,600 | — | — |
| 2021-12-16 | $32.69 | $52.63 | 29,200 | — | — |
| 2021-12-15 | $32.86 | $52.90 | 24,400 | — | — |
| 2021-12-14 | $32.15 | $51.76 | 22,400 | — | — |
| 2021-12-13 | $32.74 | $52.71 | 12,400 | — | — |
| 2021-12-10 | $33.40 | $53.77 | 15,800 | — | — |
| 2021-12-09 | $32.97 | $53.08 | 23,900 | — | — |
| 2021-12-08 | $33.91 | $54.59 | 18,300 | — | — |
| 2021-12-07 | $34.09 | $54.88 | 23,700 | — | — |
| 2021-12-06 | $33.80 | $54.42 | 24,100 | — | — |
| 2021-12-03 | $33.28 | $53.58 | 21,400 | — | — |
| 2021-12-02 | $32.89 | $52.95 | 26,000 | — | — |
| 2021-12-01 | $33.10 | $53.29 | 20,300 | — | — |
| 2021-11-30 | $32.85 | $52.89 | 36,100 | — | — |
| 2021-11-29 | $32.20 | $51.84 | 30,800 | — | — |
| 2021-11-26 | $31.83 | $51.24 | 22,600 | — | — |
| 2021-11-24 | $33.56 | $54.03 | 23,100 | — | — |
| 2021-11-23 | $33.01 | $53.14 | 120,300 | — | — |
| 2021-11-22 | $33.86 | $54.51 | 17,800 | — | — |
| 2021-11-19 | $33.89 | $54.56 | 21,200 | — | — |
| 2021-11-18 | $34.70 | $55.87 | 40,900 | — | — |
| 2021-11-17 | $34.66 | $55.80 | 38,700 | — | — |
| 2021-11-16 | $33.17 | $53.40 | 47,100 | — | — |
| 2021-11-15 | $33.71 | $54.27 | 51,500 | — | — |
| 2021-11-12 | $32.86 | $52.90 | 10,800 | — | — |
| 2021-11-11 | $32.72 | $52.68 | 19,100 | — | — |
| 2021-11-10 | $32.64 | $52.55 | 24,900 | — | — |
| 2021-11-09 | $33.50 | $53.93 | 34,900 | — | — |
| 2021-11-08 | $35.29 | $56.82 | 38,400 | — | — |
| 2021-11-05 | $33.85 | $54.50 | 29,200 | — | — |
| 2021-11-04 | $33.72 | $54.29 | 24,100 | — | — |
| 2021-11-03 | $33.52 | $53.97 | 18,200 | — | — |
| 2021-11-02 | $32.81 | $52.82 | 23,000 | — | — |
| 2021-11-01 | $33.80 | $54.42 | 16,800 | — | — |
| 2021-10-29 | $33.27 | $53.56 | 28,600 | — | — |
| 2021-10-28 | $34.07 | $54.85 | 30,600 | — | — |
| 2021-10-27 | $33.16 | $53.39 | 25,600 | — | — |
| 2021-10-26 | $32.72 | $52.68 | 24,200 | — | — |
| 2021-10-25 | $32.80 | $52.81 | 21,400 | — | — |
| 2021-10-22 | $32.30 | $52.00 | 24,300 | — | — |
| 2021-10-21 | $32.40 | $52.16 | 18,600 | — | — |
| 2021-10-20 | $32.71 | $52.66 | 35,600 | — | — |
| 2021-10-19 | $33.34 | $53.68 | 34,500 | — | — |
| 2021-10-18 | $31.77 | $51.15 | 30,500 | — | — |
| 2021-10-15 | $32.29 | $51.99 | 42,200 | — | — |
| 2021-10-14 | $31.39 | $50.54 | 23,500 | — | — |
| 2021-10-13 | $30.75 | $49.51 | 52,100 | — | — |
| 2021-10-12 | $31.47 | $50.67 | 66,100 | — | — |
| 2021-10-11 | $32.44 | $52.23 | 24,000 | — | — |
| 2021-10-08 | $32.27 | $51.95 | 21,600 | — | — |
| 2021-10-07 | $33.09 | $53.27 | 35,800 | — | — |
| 2021-10-06 | $32.48 | $52.29 | 47,200 | — | — |
| 2021-10-05 | $33.40 | $53.77 | 36,900 | — | — |
| 2021-10-04 | $32.11 | $51.70 | 59,700 | — | — |
| 2021-10-01 | $33.53 | $53.98 | 48,200 | — | — |
| 2021-09-30 | $34.23 | $55.11 | 41,800 | — | — |
| 2021-09-29 | $34.12 | $54.93 | 66,900 | — | — |
| 2021-09-28 | $35.70 | $57.48 | 37,800 | — | — |
| 2021-09-27 | $37.49 | $60.36 | 26,800 | — | — |
| 2021-09-24 | $37.93 | $61.07 | 40,500 | — | — |
| 2021-09-23 | $37.95 | $61.10 | 40,800 | — | — |
| 2021-09-22 | $38.50 | $61.98 | 31,800 | — | — |
| 2021-09-21 | $38.10 | $61.34 | 39,600 | — | — |
| 2021-09-20 | $38.34 | $61.73 | 66,200 | — | — |
| 2021-09-17 | $38.70 | $62.31 | 29,500 | — | — |
| 2021-09-16 | $39.11 | $62.97 | 39,600 | — | — |
| 2021-09-15 | $40.30 | $64.88 | 36,600 | — | — |
| 2021-09-14 | $39.83 | $64.12 | 26,000 | — | — |
| 2021-09-13 | $40.52 | $65.24 | 36,300 | — | — |
| 2021-09-10 | $41.32 | $66.52 | 34,600 | — | — |
| 2021-09-09 | $40.22 | $64.75 | 50,300 | — | — |
| 2021-09-08 | $38.91 | $62.64 | 69,500 | — | — |
| 2021-09-07 | $41.17 | $66.28 | 67,600 | — | — |
| 2021-09-03 | $44.40 | $71.48 | 65,100 | — | — |
| 2021-09-02 | $41.96 | $67.55 | 47,700 | — | — |
| 2021-09-01 | $43.47 | $69.98 | 40,000 | — | — |
| 2021-08-31 | $42.57 | $68.54 | 31,700 | — | — |
| 2021-08-30 | $42.06 | $67.71 | 47,000 | — | — |
| 2021-08-27 | $41.14 | $66.23 | 24,600 | — | — |
| 2021-08-26 | $40.74 | $65.59 | 18,900 | — | — |
| 2021-08-25 | $40.14 | $64.62 | 25,100 | — | — |
| 2021-08-24 | $39.86 | $64.17 | 17,800 | — | — |
| 2021-08-23 | $40.29 | $64.86 | 26,200 | — | — |
| 2021-08-20 | $38.90 | $62.63 | 47,600 | — | — |
| 2021-08-19 | $39.45 | $63.51 | 84,500 | — | — |
| 2021-08-18 | $39.24 | $63.17 | 40,000 | — | — |
| 2021-08-17 | $37.11 | $59.75 | 75,000 | — | — |
| 2021-08-16 | $39.19 | $63.09 | 61,800 | — | — |
| 2021-08-13 | $40.90 | $65.85 | 21,700 | — | — |
| 2021-08-12 | $41.45 | $66.73 | 58,900 | — | — |
| 2021-08-11 | $41.55 | $66.89 | 136,000 | — | — |
| 2021-08-10 | $40.22 | $64.75 | 93,000 | — | — |
| 2021-08-09 | $39.57 | $63.71 | 64,400 | — | — |
| 2021-08-06 | $40.09 | $64.54 | 37,900 | — | — |
| 2021-08-05 | $42.31 | $65.59 | 62,400 | — | — |
| 2021-08-04 | $40.67 | $63.05 | 70,900 | — | — |
| 2021-08-03 | $40.19 | $62.31 | 58,900 | — | — |
| 2021-08-02 | $38.24 | $59.28 | 40,100 | — | — |
| 2021-07-30 | $38.43 | $59.58 | 36,400 | — | — |
| 2021-07-29 | $37.69 | $58.43 | 42,300 | — | — |
| 2021-07-28 | $37.25 | $57.75 | 29,700 | — | — |
| 2021-07-27 | $36.78 | $57.02 | 28,100 | — | — |
| 2021-07-26 | $37.95 | $58.83 | 21,700 | — | — |
| 2021-07-23 | $36.55 | $56.66 | 14,300 | — | — |
| 2021-07-22 | $36.88 | $57.17 | 30,100 | — | — |
| 2021-07-21 | $37.50 | $58.14 | 27,700 | — | — |
| 2021-07-20 | $36.45 | $56.51 | 35,100 | — | — |
| 2021-07-19 | $37.60 | $58.29 | 27,800 | — | — |
| 2021-07-16 | $38.70 | $60.00 | 49,100 | — | — |
| 2021-07-15 | $38.13 | $59.11 | 26,400 | — | — |
| 2021-07-14 | $37.54 | $58.20 | 21,300 | — | — |
| 2021-07-13 | $36.83 | $57.10 | 5,100 | — | — |
| 2021-07-12 | $36.85 | $57.13 | 29,000 | — | — |
| 2021-07-09 | $36.03 | $55.86 | 9,300 | — | — |
| 2021-07-08 | $35.73 | $55.39 | 13,000 | — | — |
| 2021-07-07 | $36.25 | $56.20 | 42,600 | — | — |
| 2021-07-06 | $34.74 | $53.86 | 14,800 | — | — |
| 2021-07-02 | $34.49 | $53.47 | 17,000 | — | — |
| 2021-07-01 | $34.50 | $53.48 | 12,200 | — | — |
| 2021-06-30 | $33.99 | $52.69 | 14,300 | — | — |
| 2021-06-29 | $33.91 | $52.57 | 12,600 | — | — |
| 2021-06-28 | $34.37 | $53.28 | 10,000 | — | — |
| 2021-06-25 | $33.95 | $52.63 | 9,700 | — | — |
| 2021-06-24 | $34.49 | $53.47 | 14,000 | — | — |
| 2021-06-23 | $34.01 | $52.73 | 10,500 | — | — |
| 2021-06-22 | $33.39 | $51.76 | 18,400 | — | — |
| 2021-06-21 | $33.75 | $52.32 | 12,700 | — | — |
| 2021-06-18 | $33.97 | $52.66 | 19,100 | — | — |
| 2021-06-17 | $35.43 | $54.93 | 21,900 | — | — |
| 2021-06-16 | $34.53 | $53.53 | 11,400 | — | — |
| 2021-06-15 | $34.65 | $53.72 | 20,500 | — | — |
| 2021-06-14 | $34.83 | $54.00 | 12,500 | — | — |
| 2021-06-11 | $34.43 | $53.38 | 10,200 | — | — |
| 2021-06-10 | $34.25 | $53.10 | 15,600 | — | — |
| 2021-06-09 | $34.25 | $53.10 | 12,600 | — | — |
| 2021-06-08 | $34.70 | $53.79 | 26,400 | — | — |
| 2021-06-07 | $33.49 | $51.92 | 22,200 | — | — |
| 2021-06-04 | $33.11 | $51.33 | 10,700 | — | — |
| 2021-06-03 | $33.42 | $51.81 | 10,000 | — | — |
| 2021-06-02 | $33.86 | $52.49 | 27,600 | — | — |
| 2021-06-01 | $32.85 | $50.93 | 13,500 | — | — |
| 2021-05-28 | $32.24 | $49.98 | 23,000 | — | — |
| 2021-05-27 | $32.10 | $49.76 | 12,900 | — | — |
| 2021-05-26 | $31.55 | $48.91 | 14,000 | — | — |
| 2021-05-25 | $32.00 | $49.61 | 15,900 | — | — |
| 2021-05-24 | $30.99 | $48.04 | 13,700 | — | — |
| 2021-05-21 | $30.19 | $46.80 | 9,100 | — | — |
| 2021-05-20 | $30.03 | $46.56 | 5,800 | — | — |
| 2021-05-19 | $30.30 | $46.97 | 14,700 | — | — |
| 2021-05-18 | $30.23 | $46.87 | 40,200 | — | — |
| 2021-05-17 | $28.59 | $44.32 | 29,100 | — | — |
| 2021-05-14 | $30.50 | $47.28 | 16,000 | — | — |
| 2021-05-13 | $30.51 | $47.30 | 31,300 | — | — |
| 2021-05-12 | $28.91 | $44.82 | 66,600 | — | — |
| 2021-05-11 | $30.63 | $47.49 | 41,400 | — | — |
| 2021-05-10 | $32.12 | $49.80 | 27,600 | — | — |
| 2021-05-07 | $33.04 | $51.22 | 40,300 | — | — |
| 2021-05-06 | $31.84 | $49.36 | 19,500 | — | — |
| 2021-05-05 | $31.78 | $49.27 | 21,300 | — | — |
| 2021-05-04 | $32.02 | $49.64 | 43,300 | — | — |
| 2021-05-03 | $33.14 | $51.38 | 19,200 | — | — |
| 2021-04-30 | $34.05 | $52.79 | 22,700 | — | — |
| 2021-04-29 | $34.58 | $53.61 | 39,100 | — | — |
| 2021-04-28 | $36.24 | $56.18 | 41,800 | — | — |
| 2021-04-27 | $35.21 | $54.59 | 18,500 | — | — |
| 2021-04-26 | $35.62 | $55.22 | 34,500 | — | — |
| 2021-04-23 | $34.70 | $53.79 | 34,800 | — | — |
| 2021-04-22 | $33.45 | $51.86 | 59,100 | — | — |
| 2021-04-21 | $35.65 | $55.27 | 67,600 | — | — |
| 2021-04-20 | $33.84 | $52.46 | 57,700 | — | — |
| 2021-04-19 | $32.76 | $50.79 | 20,500 | — | — |
| 2021-04-16 | $33.12 | $51.35 | 30,100 | — | — |
| 2021-04-15 | $32.08 | $49.73 | 18,900 | — | — |
| 2021-04-14 | $31.50 | $48.83 | 18,600 | — | — |
| 2021-04-13 | $32.00 | $49.61 | 28,600 | — | — |
| 2021-04-12 | $33.02 | $51.19 | 54,400 | — | — |
| 2021-04-09 | $34.78 | $53.92 | 86,900 | — | — |
| 2021-04-08 | $33.70 | $52.24 | 55,600 | — | — |
| 2021-04-07 | $31.91 | $49.47 | 7,100 | — | — |
| 2021-04-06 | $32.05 | $49.69 | 11,500 | — | — |
| 2021-04-05 | $32.02 | $49.64 | 24,000 | — | — |
| 2021-04-01 | $31.65 | $49.07 | 18,400 | — | — |
| 2021-03-31 | $31.60 | $48.99 | 8,200 | — | — |
| 2021-03-30 | $31.20 | $48.37 | 6,700 | — | — |
| 2021-03-29 | $30.92 | $47.93 | 8,600 | — | — |
| 2021-03-26 | $31.18 | $48.34 | 28,400 | — | — |
| 2021-03-25 | $30.15 | $46.74 | 15,800 | — | — |
| 2021-03-24 | $30.06 | $46.60 | 18,300 | — | — |
| 2021-03-23 | $30.70 | $47.59 | 14,000 | — | — |
| 2021-03-22 | $30.41 | $47.14 | 14,500 | — | — |
| 2021-03-19 | $30.80 | $47.75 | 52,800 | — | — |
| 2021-03-18 | $30.71 | $47.61 | 32,000 | — | — |
| 2021-03-17 | $29.17 | $45.22 | 40,900 | — | — |
| 2021-03-16 | $27.71 | $42.96 | 29,800 | — | — |
| 2021-03-15 | $27.30 | $42.32 | 22,000 | — | — |
| 2021-03-12 | $26.31 | $40.79 | 5,000 | — | — |
| 2021-03-11 | $26.25 | $40.70 | 7,800 | — | — |
| 2021-03-10 | $25.96 | $40.25 | 12,800 | — | — |
| 2021-03-09 | $26.05 | $40.38 | 12,600 | — | — |
| 2021-03-08 | $25.90 | $40.15 | 28,900 | — | — |
| 2021-03-05 | $26.76 | $41.49 | 19,100 | — | — |
| 2021-03-04 | $26.39 | $40.91 | 14,900 | — | — |
| 2021-03-03 | $26.90 | $41.70 | 6,500 | — | — |
| 2021-03-02 | $26.98 | $41.83 | 2,900 | — | — |
| 2021-03-01 | $27.23 | $42.21 | 5,500 | — | — |
| 2021-02-26 | $26.66 | $41.33 | 16,000 | — | — |
| 2021-02-25 | $27.04 | $41.92 | 16,300 | — | — |
| 2021-02-24 | $26.88 | $41.67 | 12,200 | — | — |
| 2021-02-23 | $26.08 | $40.43 | 11,200 | — | — |
| 2021-02-22 | $26.68 | $41.36 | 7,200 | — | — |
| 2021-02-19 | $26.80 | $41.55 | 32,300 | — | — |
| 2021-02-18 | $26.11 | $40.48 | 12,300 | — | — |
| 2021-02-17 | $25.72 | $39.87 | 26,000 | — | — |
| 2021-02-16 | $26.79 | $41.53 | 14,200 | — | — |
| 2021-02-12 | $26.29 | $40.76 | 11,000 | — | — |
| 2021-02-11 | $25.94 | $40.21 | 6,300 | — | — |
| 2021-02-10 | $26.05 | $40.38 | 9,200 | — | — |
| 2021-02-09 | $26.07 | $40.42 | 23,100 | — | — |
| 2021-02-08 | $25.21 | $39.08 | 9,900 | — | — |
| 2021-02-05 | $24.82 | $38.48 | 3,800 | — | — |
| 2021-02-04 | $25.00 | $38.76 | 6,800 | — | — |
| 2021-02-03 | $24.52 | $38.01 | 2,900 | — | — |
| 2021-02-02 | $24.92 | $38.63 | 9,000 | — | — |
| 2021-02-01 | $24.49 | $37.97 | 7,800 | — | — |
| 2021-01-29 | $24.21 | $37.53 | 16,600 | — | — |
| 2021-01-28 | $24.81 | $38.46 | 5,900 | — | — |
| 2021-01-27 | $24.94 | $38.66 | 8,100 | — | — |
| 2021-01-26 | $25.04 | $38.82 | 11,300 | — | — |
| 2021-01-25 | $25.74 | $39.90 | 14,100 | — | — |
| 2021-01-22 | $26.51 | $41.10 | 4,100 | — | — |
| 2021-01-21 | $26.52 | $41.11 | 14,300 | — | — |
| 2021-01-20 | $25.51 | $39.55 | 15,400 | — | — |
| 2021-01-19 | $26.61 | $41.25 | 7,700 | — | — |
| 2021-01-15 | $25.28 | $39.19 | 9,600 | — | — |
| 2021-01-14 | $26.27 | $40.73 | 37,400 | — | — |
| 2021-01-13 | $25.92 | $40.18 | 8,800 | — | — |
| 2021-01-12 | $25.60 | $39.69 | 5,800 | — | — |
| 2021-01-11 | $25.71 | $39.86 | 8,100 | — | — |
| 2021-01-08 | $25.63 | $39.73 | 22,600 | — | — |
| 2021-01-07 | $25.40 | $39.38 | 18,400 | — | — |
| 2021-01-06 | $24.46 | $37.92 | 4,800 | — | — |
| 2021-01-05 | $24.93 | $38.65 | 8,900 | — | — |
| 2021-01-04 | $24.42 | $37.86 | 9,400 | — | — |