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
- 2006-02-01 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 | $31.30 | $40.36 | 30,700 | — | — |
| 2021-12-30 | $31.18 | $40.20 | 32,100 | — | — |
| 2021-12-29 | $31.59 | $40.73 | 60,200 | — | — |
| 2021-12-28 | $31.38 | $40.46 | 40,100 | — | — |
| 2021-12-27 | $31.35 | $40.42 | 45,100 | — | — |
| 2021-12-23 | $31.07 | $40.06 | 47,000 | — | — |
| 2021-12-22 | $30.69 | $39.57 | 57,600 | — | — |
| 2021-12-21 | $30.53 | $39.36 | 87,300 | — | — |
| 2021-12-20 | $29.34 | $37.83 | 123,000 | — | — |
| 2021-12-17 | $29.69 | $38.28 | 387,100 | — | — |
| 2021-12-16 | $30.66 | $39.53 | 72,300 | — | — |
| 2021-12-15 | $30.99 | $39.96 | 108,800 | — | — |
| 2021-12-14 | $30.42 | $39.22 | 98,800 | — | — |
| 2021-12-13 | $30.73 | $39.62 | 97,700 | — | — |
| 2021-12-10 | $31.79 | $40.99 | 61,700 | — | — |
| 2021-12-09 | $31.62 | $40.77 | 84,900 | — | — |
| 2021-12-08 | $32.31 | $41.66 | 45,300 | — | — |
| 2021-12-07 | $32.11 | $41.40 | 112,500 | — | — |
| 2021-12-06 | $32.10 | $41.39 | 77,100 | — | — |
| 2021-12-03 | $30.94 | $39.89 | 81,000 | — | — |
| 2021-12-02 | $30.72 | $39.61 | 79,900 | — | — |
| 2021-12-01 | $29.70 | $38.29 | 77,200 | — | — |
| 2021-11-30 | $30.20 | $38.94 | 142,600 | — | — |
| 2021-11-29 | $30.74 | $39.63 | 85,400 | — | — |
| 2021-11-26 | $31.52 | $40.64 | 60,200 | — | — |
| 2021-11-24 | $32.78 | $42.26 | 31,700 | — | — |
| 2021-11-23 | $33.04 | $42.60 | 59,400 | — | — |
| 2021-11-22 | $32.41 | $41.79 | 111,900 | — | — |
| 2021-11-19 | $32.31 | $41.66 | 70,500 | — | — |
| 2021-11-18 | $33.03 | $42.59 | 183,900 | — | — |
| 2021-11-17 | $33.19 | $42.79 | 114,400 | — | — |
| 2021-11-16 | $34.00 | $43.84 | 160,400 | — | — |
| 2021-11-15 | $34.41 | $44.37 | 119,200 | — | — |
| 2021-11-12 | $34.60 | $44.61 | 122,600 | — | — |
| 2021-11-11 | $34.78 | $44.84 | 135,800 | — | — |
| 2021-11-10 | $33.85 | $43.64 | 148,500 | — | — |
| 2021-11-09 | $33.29 | $42.92 | 164,300 | — | — |
| 2021-11-08 | $33.16 | $42.75 | 132,800 | — | — |
| 2021-11-05 | $33.45 | $43.13 | 126,700 | — | — |
| 2021-11-04 | $32.20 | $41.52 | 288,600 | — | — |
| 2021-11-03 | $37.05 | $47.77 | 124,300 | — | — |
| 2021-11-02 | $35.65 | $45.97 | 50,700 | — | — |
| 2021-11-01 | $35.78 | $46.13 | 84,100 | — | — |
| 2021-10-29 | $35.09 | $45.24 | 108,900 | — | — |
| 2021-10-28 | $35.01 | $45.14 | 80,300 | — | — |
| 2021-10-27 | $34.02 | $43.86 | 85,800 | — | — |
| 2021-10-26 | $34.80 | $44.87 | 73,200 | — | — |
| 2021-10-25 | $35.04 | $45.18 | 180,700 | — | — |
| 2021-10-22 | $34.46 | $44.43 | 83,000 | — | — |
| 2021-10-21 | $34.79 | $44.86 | 117,100 | — | — |
| 2021-10-20 | $34.61 | $44.62 | 58,000 | — | — |
| 2021-10-19 | $34.28 | $44.20 | 72,200 | — | — |
| 2021-10-18 | $33.71 | $43.46 | 72,200 | — | — |
| 2021-10-15 | $33.45 | $43.13 | 78,700 | — | — |
| 2021-10-14 | $33.48 | $43.17 | 72,000 | — | — |
| 2021-10-13 | $32.92 | $42.45 | 57,300 | — | — |
| 2021-10-12 | $33.19 | $42.79 | 48,900 | — | — |
| 2021-10-11 | $32.59 | $42.02 | 49,800 | — | — |
| 2021-10-08 | $33.20 | $42.81 | 56,200 | — | — |
| 2021-10-07 | $32.87 | $42.38 | 81,400 | — | — |
| 2021-10-06 | $31.63 | $40.78 | 115,700 | — | — |
| 2021-10-05 | $32.19 | $41.50 | 85,200 | — | — |
| 2021-10-04 | $32.21 | $41.53 | 75,000 | — | — |
| 2021-10-01 | $32.23 | $41.56 | 113,700 | — | — |
| 2021-09-30 | $31.26 | $40.31 | 109,300 | — | — |
| 2021-09-29 | $32.03 | $41.30 | 88,600 | — | — |
| 2021-09-28 | $32.21 | $41.53 | 83,000 | — | — |
| 2021-09-27 | $32.74 | $42.21 | 109,700 | — | — |
| 2021-09-24 | $31.25 | $40.29 | 84,400 | — | — |
| 2021-09-23 | $30.95 | $39.91 | 81,100 | — | — |
| 2021-09-22 | $30.03 | $38.72 | 78,500 | — | — |
| 2021-09-21 | $29.40 | $37.91 | 89,800 | — | — |
| 2021-09-20 | $29.43 | $37.95 | 128,800 | — | — |
| 2021-09-17 | $29.50 | $38.04 | 447,000 | — | — |
| 2021-09-16 | $31.05 | $40.03 | 72,800 | — | — |
| 2021-09-15 | $31.79 | $40.99 | 85,900 | — | — |
| 2021-09-14 | $31.86 | $41.08 | 83,700 | — | — |
| 2021-09-13 | $32.47 | $41.87 | 101,900 | — | — |
| 2021-09-10 | $31.76 | $40.95 | 93,000 | — | — |
| 2021-09-09 | $31.99 | $41.25 | 77,400 | — | — |
| 2021-09-08 | $31.94 | $41.18 | 82,200 | — | — |
| 2021-09-07 | $33.25 | $42.87 | 85,700 | — | — |
| 2021-09-03 | $33.31 | $42.95 | 81,900 | — | — |
| 2021-09-02 | $34.02 | $43.86 | 195,900 | — | — |
| 2021-09-01 | $33.26 | $42.88 | 81,600 | — | — |
| 2021-08-31 | $32.90 | $42.42 | 126,500 | — | — |
| 2021-08-30 | $32.65 | $42.10 | 84,000 | — | — |
| 2021-08-27 | $33.16 | $42.75 | 129,100 | — | — |
| 2021-08-26 | $31.42 | $40.51 | 74,200 | — | — |
| 2021-08-25 | $31.59 | $40.73 | 81,200 | — | — |
| 2021-08-24 | $31.35 | $40.42 | 77,900 | — | — |
| 2021-08-23 | $30.65 | $39.52 | 76,300 | — | — |
| 2021-08-20 | $30.05 | $38.74 | 108,800 | — | — |
| 2021-08-19 | $30.04 | $38.73 | 110,200 | — | — |
| 2021-08-18 | $30.30 | $39.07 | 88,200 | — | — |
| 2021-08-17 | $30.62 | $39.48 | 100,800 | — | — |
| 2021-08-16 | $30.98 | $39.94 | 68,400 | — | — |
| 2021-08-13 | $31.02 | $40.00 | 105,600 | — | — |
| 2021-08-12 | $31.20 | $40.23 | 96,400 | — | — |
| 2021-08-11 | $32.14 | $41.44 | 72,500 | — | — |
| 2021-08-10 | $31.42 | $40.51 | 118,300 | — | — |
| 2021-08-09 | $30.52 | $39.35 | 68,900 | — | — |
| 2021-08-06 | $30.90 | $39.84 | 127,900 | — | — |
| 2021-08-05 | $30.27 | $39.03 | 84,500 | — | — |
| 2021-08-04 | $29.64 | $38.22 | 101,100 | — | — |
| 2021-08-03 | $30.91 | $39.85 | 83,900 | — | — |
| 2021-08-02 | $30.46 | $39.27 | 88,700 | — | — |
| 2021-07-30 | $30.71 | $39.60 | 71,300 | — | — |
| 2021-07-29 | $31.03 | $40.01 | 52,100 | — | — |
| 2021-07-28 | $30.57 | $39.42 | 58,800 | — | — |
| 2021-07-27 | $30.33 | $39.11 | 79,900 | — | — |
| 2021-07-26 | $30.77 | $39.67 | 60,300 | — | — |
| 2021-07-23 | $30.12 | $38.84 | 76,800 | — | — |
| 2021-07-22 | $29.94 | $38.60 | 104,600 | — | — |
| 2021-07-21 | $30.04 | $38.73 | 89,700 | — | — |
| 2021-07-20 | $29.49 | $38.02 | 107,400 | — | — |
| 2021-07-19 | $28.51 | $36.76 | 125,800 | — | — |
| 2021-07-16 | $29.30 | $37.78 | 120,400 | — | — |
| 2021-07-15 | $30.72 | $39.61 | 77,100 | — | — |
| 2021-07-14 | $30.56 | $39.40 | 58,700 | — | — |
| 2021-07-13 | $30.78 | $39.69 | 75,500 | — | — |
| 2021-07-12 | $31.46 | $40.56 | 75,100 | — | — |
| 2021-07-09 | $31.35 | $40.42 | 67,900 | — | — |
| 2021-07-08 | $30.50 | $39.33 | 123,700 | — | — |
| 2021-07-07 | $31.44 | $40.54 | 107,200 | — | — |
| 2021-07-06 | $31.16 | $40.18 | 194,900 | — | — |
| 2021-07-02 | $32.15 | $41.45 | 129,200 | — | — |
| 2021-07-01 | $32.48 | $41.88 | 157,600 | — | — |
| 2021-06-30 | $32.35 | $41.71 | 185,000 | — | — |
| 2021-06-29 | $31.60 | $40.74 | 110,000 | — | — |
| 2021-06-28 | $31.31 | $40.37 | 143,400 | — | — |
| 2021-06-25 | $31.86 | $41.08 | 592,100 | — | — |
| 2021-06-24 | $31.66 | $40.82 | 101,700 | — | — |
| 2021-06-23 | $31.27 | $40.32 | 69,300 | — | — |
| 2021-06-22 | $31.21 | $40.24 | 67,800 | — | — |
| 2021-06-21 | $31.19 | $40.21 | 114,900 | — | — |
| 2021-06-18 | $30.95 | $39.91 | 284,700 | — | — |
| 2021-06-17 | $31.67 | $40.83 | 242,800 | — | — |
| 2021-06-16 | $31.93 | $41.17 | 69,700 | — | — |
| 2021-06-15 | $32.22 | $41.54 | 89,000 | — | — |
| 2021-06-14 | $32.45 | $41.84 | 102,900 | — | — |
| 2021-06-11 | $33.29 | $42.92 | 71,900 | — | — |
| 2021-06-10 | $33.22 | $42.83 | 78,400 | — | — |
| 2021-06-09 | $33.58 | $43.30 | 118,600 | — | — |
| 2021-06-08 | $33.78 | $43.55 | 144,300 | — | — |
| 2021-06-07 | $33.53 | $43.23 | 66,000 | — | — |
| 2021-06-04 | $34.24 | $44.15 | 75,800 | — | — |
| 2021-06-03 | $33.96 | $43.79 | 100,300 | — | — |
| 2021-06-02 | $34.05 | $43.90 | 99,100 | — | — |
| 2021-06-01 | $35.25 | $45.45 | 117,900 | — | — |
| 2021-05-28 | $34.67 | $44.70 | 82,600 | — | — |
| 2021-05-27 | $34.32 | $44.25 | 95,200 | — | — |
| 2021-05-26 | $33.66 | $43.40 | 95,600 | — | — |
| 2021-05-25 | $33.22 | $42.83 | 160,000 | — | — |
| 2021-05-24 | $33.74 | $43.50 | 53,400 | — | — |
| 2021-05-21 | $33.91 | $43.72 | 70,300 | — | — |
| 2021-05-20 | $33.48 | $43.17 | 71,500 | — | — |
| 2021-05-19 | $33.50 | $43.19 | 82,000 | — | — |
| 2021-05-18 | $34.42 | $44.38 | 89,700 | — | — |
| 2021-05-17 | $35.14 | $45.31 | 81,700 | — | — |
| 2021-05-14 | $35.16 | $45.33 | 121,500 | — | — |
| 2021-05-13 | $33.98 | $43.81 | 128,400 | — | — |
| 2021-05-12 | $34.29 | $44.21 | 129,200 | — | — |
| 2021-05-11 | $36.57 | $47.15 | 92,800 | — | — |
| 2021-05-10 | $36.95 | $47.64 | 151,000 | — | — |
| 2021-05-07 | $38.22 | $49.28 | 192,500 | — | — |
| 2021-05-06 | $35.74 | $46.08 | 263,500 | — | — |
| 2021-05-05 | $34.99 | $45.11 | 86,100 | — | — |
| 2021-05-04 | $34.97 | $45.09 | 77,800 | — | — |
| 2021-05-03 | $34.15 | $44.03 | 188,000 | — | — |
| 2021-04-30 | $33.24 | $42.86 | 170,800 | — | — |
| 2021-04-29 | $33.80 | $43.58 | 66,600 | — | — |
| 2021-04-28 | $34.08 | $43.94 | 60,000 | — | — |
| 2021-04-27 | $34.14 | $44.02 | 66,100 | — | — |
| 2021-04-26 | $34.44 | $44.41 | 89,600 | — | — |
| 2021-04-23 | $34.21 | $44.11 | 78,900 | — | — |
| 2021-04-22 | $32.99 | $42.54 | 96,400 | — | — |
| 2021-04-21 | $33.69 | $43.44 | 81,800 | — | — |
| 2021-04-20 | $32.54 | $41.96 | 226,300 | — | — |
| 2021-04-19 | $34.01 | $43.85 | 114,000 | — | — |
| 2021-04-16 | $34.55 | $44.55 | 78,200 | — | — |
| 2021-04-15 | $34.31 | $44.24 | 79,400 | — | — |
| 2021-04-14 | $33.86 | $43.66 | 79,100 | — | — |
| 2021-04-13 | $33.36 | $43.01 | 366,300 | — | — |
| 2021-04-12 | $34.43 | $44.39 | 65,500 | — | — |
| 2021-04-09 | $34.20 | $44.10 | 85,500 | — | — |
| 2021-04-08 | $33.48 | $43.17 | 101,100 | — | — |
| 2021-04-07 | $33.81 | $43.59 | 95,900 | — | — |
| 2021-04-06 | $34.40 | $44.35 | 86,300 | — | — |
| 2021-04-05 | $34.94 | $45.05 | 128,100 | — | — |
| 2021-04-01 | $34.63 | $44.65 | 120,800 | — | — |
| 2021-03-31 | $34.76 | $44.82 | 179,200 | — | — |
| 2021-03-30 | $35.25 | $45.45 | 121,600 | — | — |
| 2021-03-29 | $33.87 | $43.67 | 110,100 | — | — |
| 2021-03-26 | $35.35 | $45.58 | 138,100 | — | — |
| 2021-03-25 | $34.18 | $44.07 | 207,600 | — | — |
| 2021-03-24 | $32.76 | $42.24 | 158,300 | — | — |
| 2021-03-23 | $33.70 | $43.45 | 243,900 | — | — |
| 2021-03-22 | $36.10 | $46.55 | 137,000 | — | — |
| 2021-03-19 | $37.26 | $48.04 | 380,200 | — | — |
| 2021-03-18 | $36.92 | $47.60 | 268,800 | — | — |
| 2021-03-17 | $36.82 | $47.47 | 84,100 | — | — |
| 2021-03-16 | $36.22 | $46.70 | 132,800 | — | — |
| 2021-03-15 | $36.76 | $47.40 | 77,300 | — | — |
| 2021-03-12 | $37.27 | $48.05 | 102,600 | — | — |
| 2021-03-11 | $36.58 | $47.16 | 138,400 | — | — |
| 2021-03-10 | $35.71 | $46.04 | 151,300 | — | — |
| 2021-03-09 | $34.80 | $44.87 | 103,400 | — | — |
| 2021-03-08 | $35.69 | $46.02 | 162,700 | — | — |
| 2021-03-05 | $35.45 | $45.71 | 161,300 | — | — |
| 2021-03-04 | $34.27 | $44.19 | 154,700 | — | — |
| 2021-03-03 | $35.72 | $46.06 | 156,800 | — | — |
| 2021-03-02 | $34.87 | $44.96 | 128,200 | — | — |
| 2021-03-01 | $34.96 | $45.08 | 255,100 | — | — |
| 2021-02-26 | $33.41 | $43.08 | 173,500 | — | — |
| 2021-02-25 | $34.61 | $44.62 | 165,900 | — | — |
| 2021-02-24 | $35.75 | $46.09 | 396,700 | — | — |
| 2021-02-23 | $37.17 | $47.93 | 127,300 | — | — |
| 2021-02-22 | $37.25 | $48.03 | 143,700 | — | — |
| 2021-02-19 | $36.00 | $46.42 | 124,600 | — | — |
| 2021-02-18 | $34.45 | $44.42 | 100,900 | — | — |
| 2021-02-17 | $35.34 | $45.57 | 78,900 | — | — |
| 2021-02-16 | $35.42 | $45.67 | 109,100 | — | — |
| 2021-02-12 | $35.81 | $46.17 | 72,600 | — | — |
| 2021-02-11 | $36.09 | $46.53 | 109,500 | — | — |
| 2021-02-10 | $35.75 | $46.09 | 96,800 | — | — |
| 2021-02-09 | $36.06 | $46.49 | 94,100 | — | — |
| 2021-02-08 | $36.55 | $47.13 | 101,700 | — | — |
| 2021-02-05 | $35.23 | $45.42 | 103,700 | — | — |
| 2021-02-04 | $35.01 | $45.14 | 265,600 | — | — |
| 2021-02-03 | $35.21 | $45.40 | 104,000 | — | — |
| 2021-02-02 | $34.80 | $44.87 | 100,700 | — | — |
| 2021-02-01 | $34.79 | $44.86 | 93,000 | — | — |
| 2021-01-29 | $33.28 | $42.91 | 211,000 | — | — |
| 2021-01-28 | $33.95 | $43.77 | 241,800 | — | — |
| 2021-01-27 | $33.82 | $43.61 | 183,700 | — | — |
| 2021-01-26 | $34.66 | $44.69 | 120,300 | — | — |
| 2021-01-25 | $34.76 | $44.82 | 93,800 | — | — |
| 2021-01-22 | $35.67 | $45.99 | 133,200 | — | — |
| 2021-01-21 | $35.26 | $45.46 | 140,900 | — | — |
| 2021-01-20 | $36.02 | $46.44 | 114,400 | — | — |
| 2021-01-19 | $35.92 | $46.31 | 210,500 | — | — |
| 2021-01-15 | $35.75 | $46.09 | 227,200 | — | — |
| 2021-01-14 | $35.15 | $45.32 | 151,300 | — | — |
| 2021-01-13 | $34.46 | $44.43 | 213,800 | — | — |
| 2021-01-12 | $35.13 | $45.29 | 195,600 | — | — |
| 2021-01-11 | $33.16 | $42.75 | 94,600 | — | — |
| 2021-01-08 | $33.16 | $42.75 | 147,500 | — | — |
| 2021-01-07 | $33.56 | $43.27 | 160,800 | — | — |
| 2021-01-06 | $33.11 | $42.69 | 310,600 | — | — |
| 2021-01-05 | $30.50 | $39.33 | 140,500 | — | — |
| 2021-01-04 | $29.84 | $38.47 | 301,200 | — | — |