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
- 2002-01-29 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 | $31.53 | $32.67 | 27,300 | — | — |
| 2021-12-30 | $31.61 | $32.75 | 6,600 | — | — |
| 2021-12-29 | $31.79 | $32.94 | 15,600 | — | — |
| 2021-12-28 | $32.10 | $33.26 | 10,400 | — | — |
| 2021-12-27 | $33.13 | $34.32 | 11,100 | — | — |
| 2021-12-23 | $35.00 | $36.26 | 12,100 | — | — |
| 2021-12-22 | $35.50 | $36.78 | 30,900 | — | — |
| 2021-12-21 | $33.42 | $34.62 | 34,200 | — | — |
| 2021-12-20 | $30.50 | $31.60 | 9,200 | — | — |
| 2021-12-17 | $33.56 | $34.77 | 20,300 | — | — |
| 2021-12-16 | $32.81 | $33.99 | 25,800 | — | — |
| 2021-12-15 | $32.91 | $34.10 | 9,700 | — | — |
| 2021-12-14 | $33.15 | $34.35 | 8,200 | — | — |
| 2021-12-13 | $33.25 | $34.45 | 5,000 | — | — |
| 2021-12-10 | $32.44 | $33.61 | 5,100 | — | — |
| 2021-12-09 | $33.00 | $34.19 | 11,200 | — | — |
| 2021-12-08 | $34.10 | $35.33 | 6,700 | — | — |
| 2021-12-07 | $34.90 | $36.16 | 3,700 | — | — |
| 2021-12-06 | $35.10 | $36.37 | 8,800 | — | — |
| 2021-12-03 | $33.20 | $34.40 | 5,000 | — | — |
| 2021-12-02 | $33.32 | $34.52 | 3,400 | — | — |
| 2021-12-01 | $33.79 | $35.01 | 6,400 | — | — |
| 2021-11-30 | $34.46 | $35.70 | 4,700 | — | — |
| 2021-11-29 | $33.62 | $34.83 | 9,100 | — | — |
| 2021-11-26 | $33.87 | $35.09 | 20,300 | — | — |
| 2021-11-24 | $35.90 | $37.19 | 4,500 | — | — |
| 2021-11-23 | $34.78 | $36.03 | 7,500 | — | — |
| 2021-11-22 | $32.90 | $34.09 | 4,300 | — | — |
| 2021-11-19 | $33.95 | $35.17 | 2,500 | — | — |
| 2021-11-18 | $34.51 | $35.75 | 1,700 | — | — |
| 2021-11-17 | $34.05 | $35.28 | 6,400 | — | — |
| 2021-11-16 | $35.14 | $36.41 | 8,300 | — | — |
| 2021-11-15 | $35.22 | $36.49 | 14,800 | — | — |
| 2021-11-12 | $33.13 | $34.32 | 2,100 | — | — |
| 2021-11-11 | $31.98 | $33.13 | 10,400 | — | — |
| 2021-11-10 | $34.26 | $35.50 | 5,900 | — | — |
| 2021-11-09 | $34.89 | $36.15 | 4,100 | — | — |
| 2021-11-08 | $33.11 | $34.30 | 8,500 | — | — |
| 2021-11-05 | $31.91 | $33.06 | 7,700 | — | — |
| 2021-11-04 | $31.74 | $32.88 | 6,200 | — | — |
| 2021-11-03 | $32.49 | $33.66 | 1,900 | — | — |
| 2021-11-02 | $31.80 | $32.95 | 4,600 | — | — |
| 2021-11-01 | $32.09 | $33.25 | 5,900 | — | — |
| 2021-10-29 | $31.63 | $32.77 | 8,400 | — | — |
| 2021-10-28 | $31.38 | $32.51 | 3,800 | — | — |
| 2021-10-27 | $31.63 | $32.77 | 1,200 | — | — |
| 2021-10-26 | $32.35 | $33.52 | 11,400 | — | — |
| 2021-10-25 | $32.91 | $34.10 | 150,700 | — | — |
| 2021-10-22 | $32.88 | $34.07 | 1,200 | — | — |
| 2021-10-21 | $33.67 | $34.88 | 3,000 | — | — |
| 2021-10-20 | $33.63 | $34.84 | 9,400 | — | — |
| 2021-10-19 | $32.61 | $33.79 | 11,800 | — | — |
| 2021-10-18 | $33.30 | $34.50 | 12,200 | — | — |
| 2021-10-15 | $34.10 | $35.33 | 2,700 | — | — |
| 2021-10-14 | $34.50 | $35.74 | 9,400 | — | — |
| 2021-10-13 | $36.59 | $37.91 | 1,600 | — | — |
| 2021-10-12 | $34.31 | $35.55 | 10,900 | — | — |
| 2021-10-11 | $33.16 | $34.36 | 15,700 | — | — |
| 2021-10-08 | $36.14 | $37.44 | 7,200 | — | — |
| 2021-10-07 | $36.05 | $37.35 | 6,800 | — | — |
| 2021-10-06 | $36.55 | $37.87 | 2,900 | — | — |
| 2021-10-05 | $37.46 | $38.81 | 5,100 | — | — |
| 2021-10-04 | $36.01 | $37.31 | 3,200 | — | — |
| 2021-10-01 | $36.05 | $37.35 | 6,900 | — | — |
| 2021-09-30 | $37.00 | $38.33 | 5,700 | — | — |
| 2021-09-29 | $38.65 | $40.04 | 2,000 | — | — |
| 2021-09-28 | $37.85 | $39.21 | 21,500 | — | — |
| 2021-09-27 | $39.67 | $41.10 | 13,100 | — | — |
| 2021-09-24 | $39.15 | $40.56 | 23,000 | — | — |
| 2021-09-23 | $37.55 | $38.90 | 22,900 | — | — |
| 2021-09-22 | $36.42 | $37.73 | 33,100 | — | — |
| 2021-09-21 | $33.93 | $35.15 | 5,200 | — | — |
| 2021-09-20 | $34.64 | $35.89 | 13,000 | — | — |
| 2021-09-17 | $36.17 | $37.47 | 29,900 | — | — |
| 2021-09-16 | $36.22 | $37.53 | 9,500 | — | — |
| 2021-09-15 | $35.52 | $36.80 | 23,500 | — | — |
| 2021-09-14 | $35.80 | $37.09 | 17,400 | — | — |
| 2021-09-13 | $36.00 | $37.30 | 22,000 | — | — |
| 2021-09-10 | $40.31 | $41.76 | 15,500 | — | — |
| 2021-09-09 | $38.77 | $40.17 | 30,000 | — | — |
| 2021-09-08 | $37.82 | $39.18 | 29,200 | — | — |
| 2021-09-07 | $37.93 | $39.30 | 32,600 | — | — |
| 2021-09-03 | $41.55 | $43.05 | 22,500 | — | — |
| 2021-09-02 | $41.76 | $43.27 | 91,300 | — | — |
| 2021-09-01 | $48.99 | $50.76 | 53,500 | — | — |
| 2021-08-31 | $44.81 | $46.43 | 91,100 | — | — |
| 2021-08-30 | $38.78 | $40.18 | 57,000 | — | — |
| 2021-08-27 | $35.07 | $36.33 | 29,000 | — | — |
| 2021-08-26 | $34.97 | $36.23 | 33,600 | — | — |
| 2021-08-25 | $34.06 | $35.29 | 66,300 | — | — |
| 2021-08-24 | $30.27 | $31.36 | 47,600 | — | — |
| 2021-08-23 | $28.02 | $29.03 | 46,600 | — | — |
| 2021-08-20 | $29.85 | $30.93 | 25,300 | — | — |
| 2021-08-19 | $29.02 | $30.07 | 41,300 | — | — |
| 2021-08-18 | $29.43 | $30.49 | 53,600 | — | — |
| 2021-08-17 | $27.93 | $28.94 | 63,900 | — | — |
| 2021-08-16 | $31.21 | $32.34 | 163,100 | — | — |
| 2021-08-13 | $26.86 | $27.83 | 28,700 | — | — |
| 2021-08-12 | $27.00 | $27.97 | 31,500 | — | — |
| 2021-08-11 | $28.00 | $29.01 | 34,300 | — | — |
| 2021-08-10 | $25.76 | $26.69 | 50,700 | — | — |
| 2021-08-09 | $28.34 | $29.36 | 82,200 | — | — |
| 2021-08-06 | $30.91 | $32.02 | 48,600 | — | — |
| 2021-08-05 | $33.15 | $34.35 | 35,300 | — | — |
| 2021-08-04 | $33.50 | $34.71 | 216,500 | — | — |
| 2021-08-03 | $62.58 | $64.84 | 26,600 | — | — |
| 2021-08-02 | $64.22 | $66.54 | 4,400 | — | — |
| 2021-07-30 | $63.80 | $66.10 | 8,100 | — | — |
| 2021-07-29 | $64.03 | $66.34 | 6,800 | — | — |
| 2021-07-28 | $62.58 | $64.84 | 27,700 | — | — |
| 2021-07-27 | $63.99 | $66.30 | 18,800 | — | — |
| 2021-07-26 | $61.42 | $63.63 | 13,700 | — | — |
| 2021-07-23 | $59.25 | $61.39 | 16,500 | — | — |
| 2021-07-22 | $56.35 | $58.38 | 19,300 | — | — |
| 2021-07-21 | $54.86 | $56.84 | 19,200 | — | — |
| 2021-07-20 | $53.21 | $55.13 | 21,600 | — | — |
| 2021-07-19 | $55.44 | $57.44 | 24,200 | — | — |
| 2021-07-16 | $58.05 | $60.14 | 11,300 | — | — |
| 2021-07-15 | $61.49 | $63.71 | 28,900 | — | — |
| 2021-07-14 | $63.52 | $65.81 | 18,500 | — | — |
| 2021-07-13 | $63.49 | $65.78 | 25,300 | — | — |
| 2021-07-12 | $60.43 | $62.61 | 19,400 | — | — |
| 2021-07-09 | $59.17 | $61.30 | 9,900 | — | — |
| 2021-07-08 | $58.82 | $60.94 | 31,900 | — | — |
| 2021-07-07 | $57.23 | $59.29 | 26,600 | — | — |
| 2021-07-06 | $61.27 | $63.48 | 12,200 | — | — |
| 2021-07-02 | $61.81 | $64.04 | 10,500 | — | — |
| 2021-07-01 | $62.85 | $65.12 | 10,700 | — | — |
| 2021-06-30 | $61.60 | $63.82 | 14,700 | — | — |
| 2021-06-29 | $61.84 | $64.07 | 44,900 | — | — |
| 2021-06-28 | $67.34 | $69.77 | 41,500 | — | — |
| 2021-06-25 | $68.51 | $70.98 | 72,900 | — | — |
| 2021-06-24 | $69.78 | $72.30 | 62,900 | — | — |
| 2021-06-23 | $60.35 | $62.53 | 29,300 | — | — |
| 2021-06-22 | $58.00 | $60.09 | 68,800 | — | — |
| 2021-06-21 | $57.10 | $59.16 | 43,400 | — | — |
| 2021-06-18 | $56.68 | $58.72 | 34,500 | — | — |
| 2021-06-17 | $56.75 | $58.80 | 57,100 | — | — |
| 2021-06-16 | $56.11 | $58.13 | 44,200 | — | — |
| 2021-06-15 | $57.60 | $59.68 | 38,500 | — | — |
| 2021-06-14 | $56.10 | $58.12 | 86,300 | — | — |
| 2021-06-11 | $62.32 | $64.57 | 47,100 | — | — |
| 2021-06-10 | $65.84 | $68.21 | 73,000 | — | — |
| 2021-06-09 | $66.17 | $68.56 | 49,200 | — | — |
| 2021-06-08 | $70.74 | $73.29 | 57,800 | — | — |
| 2021-06-07 | $65.32 | $67.68 | 45,300 | — | — |
| 2021-06-04 | $58.18 | $60.28 | 37,800 | — | — |
| 2021-06-03 | $52.55 | $54.44 | 75,900 | — | — |
| 2021-06-02 | $52.82 | $54.72 | 71,700 | — | — |
| 2021-06-01 | $59.88 | $62.04 | 69,100 | — | — |
| 2021-05-28 | $54.19 | $56.14 | 52,800 | — | — |
| 2021-05-27 | $49.49 | $51.27 | 25,000 | — | — |
| 2021-05-26 | $45.99 | $47.65 | 28,900 | — | — |
| 2021-05-25 | $43.08 | $44.63 | 33,800 | — | — |
| 2021-05-24 | $43.72 | $45.30 | 36,600 | — | — |
| 2021-05-21 | $41.25 | $42.74 | 18,800 | — | — |
| 2021-05-20 | $40.28 | $41.73 | 52,600 | — | — |
| 2021-05-19 | $39.15 | $40.56 | 41,800 | — | — |
| 2021-05-18 | $41.75 | $43.26 | 63,700 | — | — |
| 2021-05-17 | $40.24 | $41.69 | 59,100 | — | — |
| 2021-05-14 | $39.45 | $40.87 | 43,400 | — | — |
| 2021-05-13 | $35.28 | $36.55 | 48,900 | — | — |
| 2021-05-12 | $39.16 | $40.57 | 17,400 | — | — |
| 2021-05-11 | $40.58 | $42.04 | 57,900 | — | — |
| 2021-05-10 | $45.00 | $46.62 | 104,200 | — | — |
| 2021-05-07 | $37.49 | $38.84 | 11,300 | — | — |
| 2021-05-06 | $36.80 | $38.13 | 14,600 | — | — |
| 2021-05-05 | $37.45 | $38.80 | 16,800 | — | — |
| 2021-05-04 | $35.32 | $36.59 | 55,400 | — | — |
| 2021-05-03 | $31.61 | $32.75 | 4,700 | — | — |
| 2021-04-30 | $31.03 | $32.15 | 2,100 | — | — |
| 2021-04-29 | $31.45 | $32.58 | 7,800 | — | — |
| 2021-04-28 | $31.70 | $32.84 | 3,300 | — | — |
| 2021-04-27 | $30.61 | $31.71 | 5,200 | — | — |
| 2021-04-26 | $30.69 | $31.80 | 5,900 | — | — |
| 2021-04-23 | $29.96 | $31.04 | 3,500 | — | — |
| 2021-04-22 | $29.83 | $30.91 | 4,400 | — | — |
| 2021-04-21 | $28.84 | $29.88 | 4,100 | — | — |
| 2021-04-20 | $28.91 | $29.95 | 17,000 | — | — |
| 2021-04-19 | $28.18 | $29.20 | 13,400 | — | — |
| 2021-04-16 | $29.65 | $30.72 | 5,200 | — | — |
| 2021-04-15 | $29.09 | $30.14 | 13,300 | — | — |
| 2021-04-14 | $30.15 | $31.24 | 17,300 | — | — |
| 2021-04-13 | $29.75 | $30.82 | 19,300 | — | — |
| 2021-04-12 | $30.50 | $31.60 | 25,800 | — | — |
| 2021-04-09 | $27.55 | $28.54 | 18,400 | — | — |
| 2021-04-08 | $27.10 | $28.08 | 10,700 | — | — |
| 2021-04-07 | $25.87 | $26.80 | 17,300 | — | — |
| 2021-04-06 | $26.36 | $27.31 | 10,300 | — | — |
| 2021-04-05 | $25.56 | $26.48 | 28,200 | — | — |
| 2021-04-01 | $23.75 | $24.61 | 9,800 | — | — |
| 2021-03-31 | $23.89 | $24.75 | 15,200 | — | — |
| 2021-03-30 | $26.35 | $27.30 | 5,200 | — | — |
| 2021-03-29 | $27.30 | $28.28 | 7,600 | — | — |
| 2021-03-26 | $27.30 | $28.28 | 11,500 | — | — |
| 2021-03-25 | $26.53 | $27.49 | 8,900 | — | — |
| 2021-03-24 | $26.33 | $27.28 | 12,000 | — | — |
| 2021-03-23 | $25.53 | $26.45 | 19,900 | — | — |
| 2021-03-22 | $25.21 | $26.12 | 10,800 | — | — |
| 2021-03-19 | $24.76 | $25.65 | 4,800 | — | — |
| 2021-03-18 | $24.62 | $25.51 | 19,000 | — | — |
| 2021-03-17 | $25.88 | $26.81 | 41,000 | — | — |
| 2021-03-16 | $26.30 | $27.25 | 4,200 | — | — |
| 2021-03-15 | $26.22 | $27.17 | 15,300 | — | — |
| 2021-03-12 | $26.44 | $27.39 | 9,100 | — | — |
| 2021-03-11 | $25.48 | $26.40 | 6,600 | — | — |
| 2021-03-10 | $24.25 | $25.12 | 12,300 | — | — |
| 2021-03-09 | $23.94 | $24.80 | 17,300 | — | — |
| 2021-03-08 | $24.33 | $25.21 | 28,300 | — | — |
| 2021-03-05 | $24.33 | $25.21 | 16,600 | — | — |
| 2021-03-04 | $24.60 | $25.49 | 28,700 | — | — |
| 2021-03-03 | $24.90 | $25.80 | 9,700 | — | — |
| 2021-03-02 | $24.75 | $25.64 | 15,500 | — | — |
| 2021-03-01 | $24.32 | $25.20 | 16,100 | — | — |
| 2021-02-26 | $23.40 | $24.24 | 9,400 | — | — |
| 2021-02-25 | $23.31 | $24.15 | 18,400 | — | — |
| 2021-02-24 | $25.82 | $26.75 | 20,400 | — | — |
| 2021-02-23 | $23.26 | $24.10 | 71,400 | — | — |
| 2021-02-22 | $28.50 | $29.53 | 22,600 | — | — |
| 2021-02-19 | $29.70 | $30.77 | 38,300 | — | — |
| 2021-02-18 | $31.12 | $32.24 | 17,100 | — | — |
| 2021-02-17 | $33.69 | $34.90 | 34,600 | — | — |
| 2021-02-16 | $33.86 | $35.08 | 125,100 | — | — |
| 2021-02-12 | $29.49 | $30.55 | 34,900 | — | — |
| 2021-02-11 | $28.82 | $29.86 | 18,300 | — | — |
| 2021-02-10 | $28.84 | $29.88 | 12,500 | — | — |
| 2021-02-09 | $28.59 | $29.62 | 24,500 | — | — |
| 2021-02-08 | $28.86 | $29.90 | 26,600 | — | — |
| 2021-02-05 | $28.53 | $29.56 | 27,600 | — | — |
| 2021-02-04 | $27.61 | $28.61 | 26,500 | — | — |
| 2021-02-03 | $27.60 | $28.60 | 46,300 | — | — |
| 2021-02-02 | $27.85 | $28.85 | 37,300 | — | — |
| 2021-02-01 | $27.95 | $28.96 | 93,300 | — | — |
| 2021-01-29 | $25.80 | $26.73 | 85,100 | — | — |
| 2021-01-28 | $24.28 | $25.16 | 157,800 | — | — |
| 2021-01-27 | $29.80 | $30.87 | 486,400 | — | — |
| 2021-01-26 | $27.81 | $28.81 | 1,772,100 | — | — |
| 2021-01-25 | $17.77 | $18.41 | 57,000 | — | — |
| 2021-01-22 | $19.20 | $19.89 | 30,400 | — | — |
| 2021-01-21 | $20.04 | $20.76 | 40,500 | — | — |
| 2021-01-20 | $20.46 | $21.20 | 44,400 | — | — |
| 2021-01-19 | $21.49 | $22.26 | 64,200 | — | — |
| 2021-01-15 | $19.59 | $20.30 | 48,700 | — | — |
| 2021-01-14 | $21.00 | $21.76 | 378,900 | — | — |
| 2021-01-13 | $23.90 | $24.76 | 4,693,800 | — | — |
| 2021-01-12 | $12.50 | $12.95 | 9,400 | — | — |
| 2021-01-11 | $11.75 | $12.17 | 2,500 | — | — |
| 2021-01-08 | $11.72 | $12.14 | 5,300 | — | — |
| 2021-01-07 | $11.71 | $12.13 | 13,800 | — | — |
| 2021-01-06 | $12.50 | $12.95 | 4,400 | — | — |
| 2021-01-05 | $12.98 | $13.45 | 3,800 | — | — |
| 2021-01-04 | $12.44 | $12.89 | 5,300 | — | — |