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
- 2000-06-01 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 | $27.24 | $27.24 | 306,700 | — | — |
| 2021-12-30 | $27.32 | $27.32 | 465,800 | — | — |
| 2021-12-29 | $27.22 | $27.22 | 381,000 | — | — |
| 2021-12-28 | $27.26 | $27.26 | 331,300 | — | — |
| 2021-12-27 | $27.77 | $27.77 | 343,900 | — | — |
| 2021-12-23 | $28.28 | $28.28 | 613,200 | — | — |
| 2021-12-22 | $28.42 | $28.42 | 628,400 | — | — |
| 2021-12-21 | $28.35 | $28.35 | 668,600 | — | — |
| 2021-12-20 | $27.88 | $27.88 | 1,015,600 | — | — |
| 2021-12-17 | $27.49 | $27.49 | 1,472,700 | — | — |
| 2021-12-16 | $26.46 | $26.46 | 624,900 | — | — |
| 2021-12-15 | $28.03 | $28.03 | 842,600 | — | — |
| 2021-12-14 | $26.82 | $26.82 | 742,500 | — | — |
| 2021-12-13 | $26.95 | $26.95 | 613,900 | — | — |
| 2021-12-10 | $26.39 | $26.39 | 744,800 | — | — |
| 2021-12-09 | $26.92 | $26.92 | 638,500 | — | — |
| 2021-12-08 | $28.49 | $28.49 | 508,300 | — | — |
| 2021-12-07 | $28.09 | $28.09 | 900,700 | — | — |
| 2021-12-06 | $26.81 | $26.81 | 809,200 | — | — |
| 2021-12-03 | $25.89 | $25.89 | 755,000 | — | — |
| 2021-12-02 | $26.96 | $26.96 | 503,500 | — | — |
| 2021-12-01 | $26.69 | $26.69 | 1,006,200 | — | — |
| 2021-11-30 | $27.52 | $27.52 | 1,011,400 | — | — |
| 2021-11-29 | $27.12 | $27.12 | 985,800 | — | — |
| 2021-11-26 | $28.93 | $28.93 | 552,700 | — | — |
| 2021-11-24 | $30.61 | $30.61 | 399,400 | — | — |
| 2021-11-23 | $30.02 | $30.02 | 841,700 | — | — |
| 2021-11-22 | $29.30 | $29.30 | 863,500 | — | — |
| 2021-11-19 | $30.46 | $30.46 | 371,700 | — | — |
| 2021-11-18 | $30.61 | $30.61 | 627,400 | — | — |
| 2021-11-17 | $30.35 | $30.35 | 798,900 | — | — |
| 2021-11-16 | $30.72 | $30.72 | 555,700 | — | — |
| 2021-11-15 | $30.50 | $30.50 | 460,400 | — | — |
| 2021-11-12 | $31.86 | $31.86 | 342,400 | — | — |
| 2021-11-11 | $31.81 | $31.81 | 733,300 | — | — |
| 2021-11-10 | $31.50 | $31.50 | 649,200 | — | — |
| 2021-11-09 | $32.35 | $32.35 | 663,600 | — | — |
| 2021-11-08 | $32.83 | $32.83 | 835,900 | — | — |
| 2021-11-05 | $33.43 | $33.43 | 506,000 | — | — |
| 2021-11-04 | $33.45 | $33.45 | 930,700 | — | — |
| 2021-11-03 | $32.42 | $32.42 | 807,000 | — | — |
| 2021-11-02 | $32.03 | $32.03 | 632,400 | — | — |
| 2021-11-01 | $31.05 | $31.05 | 1,016,500 | — | — |
| 2021-10-29 | $30.15 | $30.15 | 1,009,100 | — | — |
| 2021-10-28 | $29.59 | $29.59 | 2,729,600 | — | — |
| 2021-10-27 | $26.40 | $26.40 | 845,900 | — | — |
| 2021-10-26 | $26.86 | $26.86 | 755,600 | — | — |
| 2021-10-25 | $27.08 | $27.08 | 779,000 | — | — |
| 2021-10-22 | $27.45 | $27.45 | 2,801,900 | — | — |
| 2021-10-21 | $27.52 | $27.52 | 634,400 | — | — |
| 2021-10-20 | $26.71 | $26.71 | 467,500 | — | — |
| 2021-10-19 | $26.64 | $26.64 | 417,700 | — | — |
| 2021-10-18 | $26.36 | $26.36 | 492,000 | — | — |
| 2021-10-15 | $26.49 | $26.49 | 640,400 | — | — |
| 2021-10-14 | $26.90 | $26.90 | 963,500 | — | — |
| 2021-10-13 | $28.83 | $28.83 | 610,200 | — | — |
| 2021-10-12 | $29.32 | $29.32 | 656,600 | — | — |
| 2021-10-11 | $29.14 | $29.14 | 884,100 | — | — |
| 2021-10-08 | $28.46 | $28.46 | 1,523,900 | — | — |
| 2021-10-07 | $27.61 | $27.61 | 577,300 | — | — |
| 2021-10-06 | $27.46 | $27.46 | 1,445,300 | — | — |
| 2021-10-05 | $26.54 | $26.54 | 737,100 | — | — |
| 2021-10-04 | $26.46 | $26.46 | 537,100 | — | — |
| 2021-10-01 | $27.38 | $27.38 | 742,200 | — | — |
| 2021-09-30 | $27.54 | $27.54 | 1,491,300 | — | — |
| 2021-09-29 | $26.23 | $26.23 | 511,600 | — | — |
| 2021-09-28 | $26.23 | $26.23 | 508,800 | — | — |
| 2021-09-27 | $27.93 | $27.93 | 1,102,200 | — | — |
| 2021-09-24 | $27.01 | $27.01 | 385,900 | — | — |
| 2021-09-23 | $27.58 | $27.58 | 735,600 | — | — |
| 2021-09-22 | $26.67 | $26.67 | 716,500 | — | — |
| 2021-09-21 | $26.63 | $26.63 | 579,100 | — | — |
| 2021-09-20 | $26.01 | $26.01 | 1,257,800 | — | — |
| 2021-09-17 | $26.78 | $26.78 | 2,214,700 | — | — |
| 2021-09-16 | $26.86 | $26.86 | 425,600 | — | — |
| 2021-09-15 | $27.64 | $27.64 | 447,800 | — | — |
| 2021-09-14 | $27.30 | $27.30 | 745,400 | — | — |
| 2021-09-13 | $27.66 | $27.66 | 859,900 | — | — |
| 2021-09-10 | $27.15 | $27.15 | 642,200 | — | — |
| 2021-09-09 | $28.14 | $28.14 | 1,490,400 | — | — |
| 2021-09-08 | $27.81 | $27.81 | 357,700 | — | — |
| 2021-09-07 | $28.14 | $28.14 | 413,700 | — | — |
| 2021-09-03 | $28.51 | $28.51 | 601,400 | — | — |
| 2021-09-02 | $29.24 | $29.24 | 583,600 | — | — |
| 2021-09-01 | $29.13 | $29.13 | 1,003,400 | — | — |
| 2021-08-31 | $28.04 | $28.04 | 944,900 | — | — |
| 2021-08-30 | $27.65 | $27.65 | 677,400 | — | — |
| 2021-08-27 | $26.88 | $26.88 | 770,400 | — | — |
| 2021-08-26 | $25.81 | $25.81 | 617,900 | — | — |
| 2021-08-25 | $26.19 | $26.19 | 434,400 | — | — |
| 2021-08-24 | $25.49 | $25.49 | 599,300 | — | — |
| 2021-08-23 | $25.31 | $25.31 | 780,700 | — | — |
| 2021-08-20 | $23.57 | $23.57 | 753,000 | — | — |
| 2021-08-19 | $22.46 | $22.46 | 527,600 | — | — |
| 2021-08-18 | $22.81 | $22.81 | 476,100 | — | — |
| 2021-08-17 | $23.32 | $23.32 | 483,400 | — | — |
| 2021-08-16 | $22.89 | $22.89 | 685,100 | — | — |
| 2021-08-13 | $23.56 | $23.56 | 403,700 | — | — |
| 2021-08-12 | $23.92 | $23.92 | 721,800 | — | — |
| 2021-08-11 | $24.36 | $24.36 | 436,800 | — | — |
| 2021-08-10 | $24.19 | $24.19 | 499,300 | — | — |
| 2021-08-09 | $24.60 | $24.60 | 878,700 | — | — |
| 2021-08-06 | $25.60 | $25.60 | 830,000 | — | — |
| 2021-08-05 | $25.31 | $25.31 | 957,600 | — | — |
| 2021-08-04 | $24.77 | $24.77 | 1,392,600 | — | — |
| 2021-08-03 | $24.04 | $24.04 | 509,800 | — | — |
| 2021-08-02 | $24.13 | $24.13 | 618,900 | — | — |
| 2021-07-30 | $24.60 | $24.60 | 759,800 | — | — |
| 2021-07-29 | $24.54 | $24.54 | 636,100 | — | — |
| 2021-07-28 | $25.09 | $25.09 | 1,008,800 | — | — |
| 2021-07-27 | $23.81 | $23.81 | 556,000 | — | — |
| 2021-07-26 | $23.90 | $23.90 | 460,800 | — | — |
| 2021-07-23 | $24.24 | $24.24 | 1,163,600 | — | — |
| 2021-07-22 | $25.02 | $25.02 | 1,439,500 | — | — |
| 2021-07-21 | $26.02 | $26.02 | 803,100 | — | — |
| 2021-07-20 | $26.48 | $26.48 | 1,062,100 | — | — |
| 2021-07-19 | $25.70 | $25.70 | 602,600 | — | — |
| 2021-07-16 | $26.66 | $26.66 | 985,100 | — | — |
| 2021-07-15 | $27.49 | $27.49 | 465,600 | — | — |
| 2021-07-14 | $27.39 | $27.39 | 828,500 | — | — |
| 2021-07-13 | $28.51 | $28.51 | 438,900 | — | — |
| 2021-07-12 | $28.25 | $28.25 | 454,800 | — | — |
| 2021-07-09 | $28.40 | $28.40 | 314,500 | — | — |
| 2021-07-08 | $27.89 | $27.89 | 434,000 | — | — |
| 2021-07-07 | $27.86 | $27.86 | 736,400 | — | — |
| 2021-07-06 | $28.06 | $28.06 | 444,500 | — | — |
| 2021-07-02 | $28.50 | $28.50 | 385,200 | — | — |
| 2021-07-01 | $29.47 | $29.47 | 574,500 | — | — |
| 2021-06-30 | $28.46 | $28.46 | 514,300 | — | — |
| 2021-06-29 | $29.37 | $29.37 | 556,200 | — | — |
| 2021-06-28 | $29.70 | $29.70 | 924,100 | — | — |
| 2021-06-25 | $28.94 | $28.94 | 1,128,100 | — | — |
| 2021-06-24 | $27.64 | $27.64 | 576,500 | — | — |
| 2021-06-23 | $27.84 | $27.84 | 1,113,500 | — | — |
| 2021-06-22 | $27.62 | $27.62 | 1,142,500 | — | — |
| 2021-06-21 | $28.77 | $28.77 | 1,131,300 | — | — |
| 2021-06-18 | $29.10 | $29.10 | 1,501,800 | — | — |
| 2021-06-17 | $29.23 | $29.23 | 945,700 | — | — |
| 2021-06-16 | $29.00 | $29.00 | 1,101,500 | — | — |
| 2021-06-15 | $29.31 | $29.31 | 706,900 | — | — |
| 2021-06-14 | $29.97 | $29.97 | 1,394,600 | — | — |
| 2021-06-11 | $30.06 | $30.06 | 1,169,900 | — | — |
| 2021-06-10 | $29.07 | $29.07 | 1,419,000 | — | — |
| 2021-06-09 | $27.58 | $27.58 | 691,100 | — | — |
| 2021-06-08 | $26.93 | $26.93 | 962,600 | — | — |
| 2021-06-07 | $26.97 | $26.97 | 1,063,400 | — | — |
| 2021-06-04 | $25.33 | $25.33 | 541,000 | — | — |
| 2021-06-03 | $25.17 | $25.17 | 727,300 | — | — |
| 2021-06-02 | $25.49 | $25.49 | 915,200 | — | — |
| 2021-06-01 | $25.17 | $25.17 | 1,052,500 | — | — |
| 2021-05-28 | $24.60 | $24.60 | 945,100 | — | — |
| 2021-05-27 | $24.17 | $24.17 | 1,686,000 | — | — |
| 2021-05-26 | $24.46 | $24.46 | 1,303,300 | — | — |
| 2021-05-25 | $24.29 | $24.29 | 1,304,600 | — | — |
| 2021-05-24 | $25.36 | $25.36 | 673,800 | — | — |
| 2021-05-21 | $25.85 | $25.85 | 785,900 | — | — |
| 2021-05-20 | $26.27 | $26.27 | 905,800 | — | — |
| 2021-05-19 | $25.74 | $25.74 | 898,900 | — | — |
| 2021-05-18 | $26.05 | $26.05 | 1,788,400 | — | — |
| 2021-05-17 | $26.04 | $26.04 | 1,438,600 | — | — |
| 2021-05-14 | $26.23 | $26.23 | 1,569,300 | — | — |
| 2021-05-13 | $25.48 | $25.48 | 2,215,700 | — | — |
| 2021-05-12 | $26.46 | $26.46 | 3,289,800 | — | — |
| 2021-05-11 | $26.96 | $26.96 | 9,437,600 | — | — |
| 2021-05-10 | $25.99 | $25.99 | 7,268,800 | — | — |
| 2021-05-07 | $32.58 | $32.58 | 672,500 | — | — |
| 2021-05-06 | $32.50 | $32.50 | 1,313,300 | — | — |
| 2021-05-05 | $30.52 | $30.52 | 916,300 | — | — |
| 2021-05-04 | $31.30 | $31.30 | 944,800 | — | — |
| 2021-05-03 | $32.94 | $32.94 | 628,800 | — | — |
| 2021-04-30 | $33.73 | $33.73 | 587,700 | — | — |
| 2021-04-29 | $34.90 | $34.90 | 459,700 | — | — |
| 2021-04-28 | $35.73 | $35.73 | 644,800 | — | — |
| 2021-04-27 | $35.99 | $35.99 | 623,000 | — | — |
| 2021-04-26 | $36.01 | $36.01 | 733,300 | — | — |
| 2021-04-23 | $35.00 | $35.00 | 688,700 | — | — |
| 2021-04-22 | $35.02 | $35.02 | 1,126,900 | — | — |
| 2021-04-21 | $33.79 | $33.79 | 521,800 | — | — |
| 2021-04-20 | $32.30 | $32.30 | 473,800 | — | — |
| 2021-04-19 | $32.25 | $32.25 | 346,900 | — | — |
| 2021-04-16 | $33.07 | $33.07 | 584,400 | — | — |
| 2021-04-15 | $33.62 | $33.62 | 715,100 | — | — |
| 2021-04-14 | $33.02 | $33.02 | 904,600 | — | — |
| 2021-04-13 | $31.68 | $31.68 | 544,700 | — | — |
| 2021-04-12 | $30.82 | $30.82 | 948,600 | — | — |
| 2021-04-09 | $31.70 | $31.70 | 866,000 | — | — |
| 2021-04-08 | $32.32 | $32.32 | 1,087,100 | — | — |
| 2021-04-07 | $33.35 | $33.35 | 1,051,600 | — | — |
| 2021-04-06 | $34.13 | $34.13 | 593,300 | — | — |
| 2021-04-05 | $35.39 | $35.39 | 720,200 | — | — |
| 2021-04-01 | $35.44 | $35.44 | 684,300 | — | — |
| 2021-03-31 | $34.06 | $34.06 | 932,600 | — | — |
| 2021-03-30 | $32.28 | $32.28 | 1,096,500 | — | — |
| 2021-03-29 | $32.54 | $32.54 | 885,900 | — | — |
| 2021-03-26 | $34.65 | $34.65 | 544,300 | — | — |
| 2021-03-25 | $34.47 | $34.47 | 556,400 | — | — |
| 2021-03-24 | $33.98 | $33.98 | 891,500 | — | — |
| 2021-03-23 | $35.19 | $35.19 | 871,700 | — | — |
| 2021-03-22 | $37.59 | $37.59 | 527,700 | — | — |
| 2021-03-19 | $37.52 | $37.52 | 2,158,800 | — | — |
| 2021-03-18 | $36.43 | $36.43 | 1,003,200 | — | — |
| 2021-03-17 | $37.49 | $37.49 | 1,136,400 | — | — |
| 2021-03-16 | $35.53 | $35.53 | 1,021,000 | — | — |
| 2021-03-15 | $36.62 | $36.62 | 2,746,700 | — | — |
| 2021-03-12 | $39.11 | $39.11 | 3,318,200 | — | — |
| 2021-03-11 | $40.25 | $40.25 | 1,422,200 | — | — |
| 2021-03-10 | $38.56 | $38.56 | 1,050,100 | — | — |
| 2021-03-09 | $39.89 | $39.89 | 961,700 | — | — |
| 2021-03-08 | $38.92 | $38.92 | 1,367,400 | — | — |
| 2021-03-05 | $38.13 | $38.13 | 1,447,200 | — | — |
| 2021-03-04 | $37.29 | $37.29 | 779,100 | — | — |
| 2021-03-03 | $37.91 | $37.91 | 1,428,800 | — | — |
| 2021-03-02 | $38.45 | $38.45 | 1,128,900 | — | — |
| 2021-03-01 | $37.73 | $37.73 | 783,300 | — | — |
| 2021-02-26 | $35.77 | $35.77 | 1,061,700 | — | — |
| 2021-02-25 | $37.16 | $37.16 | 1,316,500 | — | — |
| 2021-02-24 | $40.03 | $40.03 | 918,700 | — | — |
| 2021-02-23 | $39.29 | $39.29 | 1,132,600 | — | — |
| 2021-02-22 | $40.55 | $40.55 | 1,045,000 | — | — |
| 2021-02-19 | $40.90 | $40.90 | 616,000 | — | — |
| 2021-02-18 | $40.40 | $40.40 | 511,400 | — | — |
| 2021-02-17 | $42.64 | $42.64 | 522,100 | — | — |
| 2021-02-16 | $41.88 | $41.88 | 442,900 | — | — |
| 2021-02-12 | $41.78 | $41.78 | 628,900 | — | — |
| 2021-02-11 | $40.34 | $40.34 | 597,400 | — | — |
| 2021-02-10 | $41.95 | $41.95 | 449,900 | — | — |
| 2021-02-09 | $44.27 | $44.27 | 850,700 | — | — |
| 2021-02-08 | $44.30 | $44.30 | 567,800 | — | — |
| 2021-02-05 | $42.46 | $42.46 | 494,800 | — | — |
| 2021-02-04 | $41.99 | $41.99 | 809,300 | — | — |
| 2021-02-03 | $40.29 | $40.29 | 593,500 | — | — |
| 2021-02-02 | $41.70 | $41.70 | 1,280,300 | — | — |
| 2021-02-01 | $37.44 | $37.44 | 715,300 | — | — |
| 2021-01-29 | $37.59 | $37.59 | 832,300 | — | — |
| 2021-01-28 | $37.47 | $37.47 | 977,000 | — | — |
| 2021-01-27 | $38.32 | $38.32 | 1,208,400 | — | — |
| 2021-01-26 | $42.25 | $42.25 | 1,040,300 | — | — |
| 2021-01-25 | $43.86 | $43.86 | 829,700 | — | — |
| 2021-01-22 | $42.00 | $42.00 | 985,600 | — | — |
| 2021-01-21 | $42.08 | $42.08 | 808,300 | — | — |
| 2021-01-20 | $40.25 | $40.25 | 930,800 | — | — |
| 2021-01-19 | $39.44 | $39.44 | 929,800 | — | — |
| 2021-01-15 | $36.24 | $36.24 | 675,300 | — | — |
| 2021-01-14 | $37.37 | $37.37 | 649,500 | — | — |
| 2021-01-13 | $36.38 | $36.38 | 1,760,500 | — | — |
| 2021-01-12 | $36.51 | $36.51 | 1,560,000 | — | — |
| 2021-01-11 | $33.20 | $33.20 | 592,100 | — | — |
| 2021-01-08 | $33.63 | $33.63 | 814,000 | — | — |
| 2021-01-07 | $34.03 | $34.03 | 523,100 | — | — |
| 2021-01-06 | $34.05 | $34.05 | 823,600 | — | — |
| 2021-01-05 | $33.45 | $33.45 | 719,300 | — | — |
| 2021-01-04 | $33.42 | $33.42 | 690,400 | — | — |