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
- 2007-12-13 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 | $33.33 | $33.33 | 188,300 | — | — |
| 2021-12-30 | $33.11 | $33.11 | 159,600 | — | — |
| 2021-12-29 | $32.90 | $32.90 | 183,100 | — | — |
| 2021-12-28 | $33.24 | $33.24 | 150,800 | — | — |
| 2021-12-27 | $33.73 | $33.73 | 199,600 | — | — |
| 2021-12-23 | $33.62 | $33.62 | 183,300 | — | — |
| 2021-12-22 | $32.97 | $32.97 | 401,500 | — | — |
| 2021-12-21 | $32.91 | $32.91 | 542,700 | — | — |
| 2021-12-20 | $31.97 | $31.97 | 548,800 | — | — |
| 2021-12-17 | $31.84 | $31.84 | 457,600 | — | — |
| 2021-12-16 | $31.68 | $31.68 | 483,100 | — | — |
| 2021-12-15 | $32.09 | $32.09 | 274,100 | — | — |
| 2021-12-14 | $31.65 | $31.65 | 325,900 | — | — |
| 2021-12-13 | $31.75 | $31.75 | 339,500 | — | — |
| 2021-12-10 | $31.75 | $31.75 | 471,800 | — | — |
| 2021-12-09 | $31.56 | $31.56 | 527,300 | — | — |
| 2021-12-08 | $34.09 | $34.09 | 402,300 | — | — |
| 2021-12-07 | $33.37 | $33.37 | 411,900 | — | — |
| 2021-12-06 | $32.63 | $32.63 | 698,000 | — | — |
| 2021-12-03 | $32.60 | $32.60 | 365,100 | — | — |
| 2021-12-02 | $33.48 | $33.48 | 462,500 | — | — |
| 2021-12-01 | $33.22 | $33.22 | 405,000 | — | — |
| 2021-11-30 | $34.13 | $34.13 | 261,900 | — | — |
| 2021-11-29 | $34.43 | $34.43 | 344,100 | — | — |
| 2021-11-26 | $36.36 | $36.36 | 326,500 | — | — |
| 2021-11-24 | $35.57 | $35.57 | 164,500 | — | — |
| 2021-11-23 | $35.50 | $35.50 | 477,200 | — | — |
| 2021-11-22 | $36.39 | $36.39 | 225,900 | — | — |
| 2021-11-19 | $37.10 | $37.10 | 651,200 | — | — |
| 2021-11-18 | $36.81 | $36.81 | 361,400 | — | — |
| 2021-11-17 | $36.06 | $36.06 | 198,700 | — | — |
| 2021-11-16 | $36.29 | $36.29 | 297,100 | — | — |
| 2021-11-15 | $36.02 | $36.02 | 180,000 | — | — |
| 2021-11-12 | $36.22 | $36.22 | 335,900 | — | — |
| 2021-11-11 | $35.71 | $35.71 | 369,400 | — | — |
| 2021-11-10 | $35.75 | $35.75 | 303,400 | — | — |
| 2021-11-09 | $35.66 | $35.66 | 558,800 | — | — |
| 2021-11-08 | $35.91 | $35.91 | 667,700 | — | — |
| 2021-11-05 | $36.21 | $36.21 | 447,300 | — | — |
| 2021-11-04 | $36.47 | $36.47 | 454,700 | — | — |
| 2021-11-03 | $37.00 | $37.00 | 788,200 | — | — |
| 2021-11-02 | $36.27 | $36.27 | 776,300 | — | — |
| 2021-11-01 | $37.70 | $37.70 | 809,600 | — | — |
| 2021-10-29 | $35.50 | $35.50 | 918,900 | — | — |
| 2021-10-28 | $33.96 | $33.96 | 277,900 | — | — |
| 2021-10-27 | $33.85 | $33.85 | 351,700 | — | — |
| 2021-10-26 | $34.21 | $34.21 | 440,500 | — | — |
| 2021-10-25 | $33.80 | $33.80 | 500,300 | — | — |
| 2021-10-22 | $33.37 | $33.37 | 551,600 | — | — |
| 2021-10-21 | $34.32 | $34.32 | 980,300 | — | — |
| 2021-10-20 | $35.24 | $35.24 | 1,487,300 | — | — |
| 2021-10-19 | $34.19 | $34.19 | 772,200 | — | — |
| 2021-10-18 | $33.17 | $33.17 | 596,300 | — | — |
| 2021-10-15 | $34.29 | $34.29 | 349,600 | — | — |
| 2021-10-14 | $34.56 | $34.56 | 380,200 | — | — |
| 2021-10-13 | $33.78 | $33.78 | 562,700 | — | — |
| 2021-10-12 | $34.51 | $34.51 | 476,100 | — | — |
| 2021-10-11 | $35.27 | $35.27 | 485,200 | — | — |
| 2021-10-08 | $36.95 | $36.95 | 349,400 | — | — |
| 2021-10-07 | $36.66 | $36.66 | 399,100 | — | — |
| 2021-10-06 | $36.49 | $36.49 | 336,500 | — | — |
| 2021-10-05 | $36.38 | $36.38 | 335,500 | — | — |
| 2021-10-04 | $35.97 | $35.97 | 337,300 | — | — |
| 2021-10-01 | $35.72 | $35.72 | 275,600 | — | — |
| 2021-09-30 | $35.94 | $35.94 | 548,300 | — | — |
| 2021-09-29 | $35.07 | $35.07 | 360,300 | — | — |
| 2021-09-28 | $35.33 | $35.33 | 697,200 | — | — |
| 2021-09-27 | $36.37 | $36.37 | 464,200 | — | — |
| 2021-09-24 | $36.02 | $36.02 | 661,600 | — | — |
| 2021-09-23 | $35.03 | $35.03 | 448,900 | — | — |
| 2021-09-22 | $34.23 | $34.23 | 473,500 | — | — |
| 2021-09-21 | $33.60 | $33.60 | 413,100 | — | — |
| 2021-09-20 | $32.77 | $32.77 | 900,800 | — | — |
| 2021-09-17 | $35.68 | $35.68 | 898,000 | — | — |
| 2021-09-16 | $34.93 | $34.93 | 379,300 | — | — |
| 2021-09-15 | $34.79 | $34.79 | 575,400 | — | — |
| 2021-09-14 | $33.79 | $33.79 | 552,500 | — | — |
| 2021-09-13 | $33.29 | $33.29 | 167,400 | — | — |
| 2021-09-10 | $33.45 | $33.45 | 178,300 | — | — |
| 2021-09-09 | $33.88 | $33.88 | 315,300 | — | — |
| 2021-09-08 | $33.23 | $33.23 | 531,600 | — | — |
| 2021-09-07 | $33.36 | $33.36 | 305,800 | — | — |
| 2021-09-03 | $34.05 | $34.05 | 352,800 | — | — |
| 2021-09-02 | $34.42 | $34.42 | 532,100 | — | — |
| 2021-09-01 | $34.46 | $34.46 | 363,600 | — | — |
| 2021-08-31 | $34.24 | $34.24 | 320,200 | — | — |
| 2021-08-30 | $34.50 | $34.50 | 313,900 | — | — |
| 2021-08-27 | $34.41 | $34.41 | 228,100 | — | — |
| 2021-08-26 | $34.50 | $34.50 | 312,000 | — | — |
| 2021-08-25 | $34.57 | $34.57 | 793,800 | — | — |
| 2021-08-24 | $33.58 | $33.58 | 223,800 | — | — |
| 2021-08-23 | $34.39 | $34.39 | 196,000 | — | — |
| 2021-08-20 | $34.10 | $34.10 | 256,500 | — | — |
| 2021-08-19 | $34.03 | $34.03 | 345,700 | — | — |
| 2021-08-18 | $33.20 | $33.20 | 303,800 | — | — |
| 2021-08-17 | $33.96 | $33.96 | 348,600 | — | — |
| 2021-08-16 | $35.06 | $35.06 | 684,800 | — | — |
| 2021-08-13 | $35.62 | $35.62 | 917,100 | — | — |
| 2021-08-12 | $33.39 | $33.39 | 812,700 | — | — |
| 2021-08-11 | $33.09 | $33.09 | 1,861,300 | — | — |
| 2021-08-10 | $30.70 | $30.70 | 490,200 | — | — |
| 2021-08-09 | $30.75 | $30.75 | 381,500 | — | — |
| 2021-08-06 | $30.03 | $30.03 | 189,000 | — | — |
| 2021-08-05 | $30.42 | $30.42 | 337,000 | — | — |
| 2021-08-04 | $30.27 | $30.27 | 282,500 | — | — |
| 2021-08-03 | $31.26 | $31.26 | 381,100 | — | — |
| 2021-08-02 | $30.71 | $30.71 | 577,100 | — | — |
| 2021-07-30 | $30.66 | $30.66 | 338,800 | — | — |
| 2021-07-29 | $30.55 | $30.55 | 217,600 | — | — |
| 2021-07-28 | $30.17 | $30.17 | 737,400 | — | — |
| 2021-07-27 | $29.28 | $29.28 | 706,200 | — | — |
| 2021-07-26 | $30.28 | $30.28 | 650,500 | — | — |
| 2021-07-23 | $30.98 | $30.98 | 437,200 | — | — |
| 2021-07-22 | $31.32 | $31.32 | 1,521,200 | — | — |
| 2021-07-21 | $32.18 | $32.18 | 676,200 | — | — |
| 2021-07-20 | $32.00 | $32.00 | 971,400 | — | — |
| 2021-07-19 | $33.55 | $33.55 | 776,200 | — | — |
| 2021-07-16 | $31.63 | $31.63 | 440,700 | — | — |
| 2021-07-15 | $31.14 | $31.14 | 421,700 | — | — |
| 2021-07-14 | $30.92 | $30.92 | 407,400 | — | — |
| 2021-07-13 | $31.54 | $31.54 | 750,100 | — | — |
| 2021-07-12 | $30.86 | $30.86 | 603,900 | — | — |
| 2021-07-09 | $29.86 | $29.86 | 315,500 | — | — |
| 2021-07-08 | $28.68 | $28.68 | 406,600 | — | — |
| 2021-07-07 | $29.52 | $29.52 | 1,022,900 | — | — |
| 2021-07-06 | $28.63 | $28.63 | 1,540,700 | — | — |
| 2021-07-02 | $32.59 | $32.59 | 451,700 | — | — |
| 2021-07-01 | $32.78 | $32.78 | 566,400 | — | — |
| 2021-06-30 | $32.13 | $32.13 | 925,900 | — | — |
| 2021-06-29 | $32.63 | $32.63 | 256,100 | — | — |
| 2021-06-28 | $32.99 | $32.99 | 466,300 | — | — |
| 2021-06-25 | $32.39 | $32.39 | 895,800 | — | — |
| 2021-06-24 | $33.23 | $33.23 | 657,200 | — | — |
| 2021-06-23 | $31.64 | $31.64 | 827,700 | — | — |
| 2021-06-22 | $30.55 | $30.55 | 259,700 | — | — |
| 2021-06-21 | $30.28 | $30.28 | 480,600 | — | — |
| 2021-06-18 | $29.17 | $29.17 | 552,200 | — | — |
| 2021-06-17 | $29.65 | $29.65 | 307,900 | — | — |
| 2021-06-16 | $30.20 | $30.20 | 228,100 | — | — |
| 2021-06-15 | $30.27 | $30.27 | 499,500 | — | — |
| 2021-06-14 | $30.17 | $30.17 | 354,900 | — | — |
| 2021-06-11 | $30.44 | $30.44 | 640,700 | — | — |
| 2021-06-10 | $30.18 | $30.18 | 270,700 | — | — |
| 2021-06-09 | $29.70 | $29.70 | 240,200 | — | — |
| 2021-06-08 | $29.84 | $29.84 | 400,400 | — | — |
| 2021-06-07 | $29.27 | $29.27 | 367,300 | — | — |
| 2021-06-04 | $28.78 | $28.78 | 439,500 | — | — |
| 2021-06-03 | $28.22 | $28.22 | 559,200 | — | — |
| 2021-06-02 | $27.65 | $27.65 | 301,700 | — | — |
| 2021-06-01 | $27.57 | $27.57 | 380,100 | — | — |
| 2021-05-28 | $26.88 | $26.88 | 327,800 | — | — |
| 2021-05-27 | $26.93 | $26.93 | 546,300 | — | — |
| 2021-05-26 | $26.34 | $26.34 | 500,400 | — | — |
| 2021-05-25 | $27.07 | $27.07 | 439,900 | — | — |
| 2021-05-24 | $27.64 | $27.64 | 345,300 | — | — |
| 2021-05-21 | $27.95 | $27.95 | 572,300 | — | — |
| 2021-05-20 | $27.98 | $27.98 | 246,900 | — | — |
| 2021-05-19 | $27.71 | $27.71 | 507,900 | — | — |
| 2021-05-18 | $28.77 | $28.77 | 3,044,700 | — | — |
| 2021-05-17 | $28.44 | $28.44 | 490,500 | — | — |
| 2021-05-14 | $27.57 | $27.57 | 317,700 | — | — |
| 2021-05-13 | $26.77 | $26.77 | 444,000 | — | — |
| 2021-05-12 | $26.65 | $26.65 | 571,300 | — | — |
| 2021-05-11 | $27.09 | $27.09 | 439,400 | — | — |
| 2021-05-10 | $27.50 | $27.50 | 321,600 | — | — |
| 2021-05-07 | $28.38 | $28.38 | 524,300 | — | — |
| 2021-05-06 | $27.42 | $27.42 | 522,900 | — | — |
| 2021-05-05 | $28.02 | $28.02 | 402,100 | — | — |
| 2021-05-04 | $27.93 | $27.93 | 678,000 | — | — |
| 2021-05-03 | $28.50 | $28.50 | 398,200 | — | — |
| 2021-04-30 | $28.63 | $28.63 | 614,200 | — | — |
| 2021-04-29 | $29.10 | $29.10 | 496,400 | — | — |
| 2021-04-28 | $29.40 | $29.40 | 839,800 | — | — |
| 2021-04-27 | $30.37 | $30.37 | 471,100 | — | — |
| 2021-04-26 | $31.12 | $31.12 | 470,300 | — | — |
| 2021-04-23 | $31.39 | $31.39 | 814,400 | — | — |
| 2021-04-22 | $31.03 | $31.03 | 971,100 | — | — |
| 2021-04-21 | $30.00 | $30.00 | 1,761,700 | — | — |
| 2021-04-20 | $30.51 | $30.51 | 1,029,300 | — | — |
| 2021-04-19 | $30.62 | $30.62 | 563,700 | — | — |
| 2021-04-16 | $32.34 | $32.34 | 482,300 | — | — |
| 2021-04-15 | $31.42 | $31.42 | 572,700 | — | — |
| 2021-04-14 | $31.66 | $31.66 | 664,300 | — | — |
| 2021-04-13 | $32.32 | $32.32 | 1,499,900 | — | — |
| 2021-04-12 | $32.42 | $32.42 | 1,303,500 | — | — |
| 2021-04-09 | $32.92 | $32.92 | 1,784,100 | — | — |
| 2021-04-08 | $34.44 | $34.44 | 1,332,000 | — | — |
| 2021-04-07 | $32.75 | $32.75 | 1,149,500 | — | — |
| 2021-04-06 | $32.93 | $32.93 | 1,384,200 | — | — |
| 2021-04-05 | $32.39 | $32.39 | 975,400 | — | — |
| 2021-04-01 | $31.75 | $31.75 | 947,500 | — | — |
| 2021-03-31 | $30.11 | $30.11 | 879,300 | — | — |
| 2021-03-30 | $29.60 | $29.60 | 660,800 | — | — |
| 2021-03-29 | $29.05 | $29.05 | 1,071,900 | — | — |
| 2021-03-26 | $31.20 | $31.20 | 1,159,100 | — | — |
| 2021-03-25 | $30.90 | $30.90 | 968,000 | — | — |
| 2021-03-24 | $28.23 | $28.23 | 642,300 | — | — |
| 2021-03-23 | $28.39 | $28.39 | 1,036,300 | — | — |
| 2021-03-22 | $28.77 | $28.77 | 528,700 | — | — |
| 2021-03-19 | $28.20 | $28.20 | 880,400 | — | — |
| 2021-03-18 | $27.69 | $27.69 | 453,500 | — | — |
| 2021-03-17 | $28.16 | $28.16 | 831,700 | — | — |
| 2021-03-16 | $28.56 | $28.56 | 507,500 | — | — |
| 2021-03-15 | $28.24 | $28.24 | 752,700 | — | — |
| 2021-03-12 | $28.73 | $28.73 | 1,177,800 | — | — |
| 2021-03-11 | $27.08 | $27.08 | 666,000 | — | — |
| 2021-03-10 | $24.84 | $24.84 | 533,900 | — | — |
| 2021-03-09 | $24.27 | $24.27 | 490,100 | — | — |
| 2021-03-08 | $23.60 | $23.60 | 653,200 | — | — |
| 2021-03-05 | $24.79 | $24.79 | 488,100 | — | — |
| 2021-03-04 | $24.36 | $24.36 | 539,400 | — | — |
| 2021-03-03 | $24.15 | $24.15 | 720,700 | — | — |
| 2021-03-02 | $24.13 | $24.13 | 412,300 | — | — |
| 2021-03-01 | $25.33 | $25.33 | 549,200 | — | — |
| 2021-02-26 | $24.05 | $24.05 | 456,400 | — | — |
| 2021-02-25 | $25.09 | $25.09 | 599,000 | — | — |
| 2021-02-24 | $25.19 | $25.19 | 485,100 | — | — |
| 2021-02-23 | $24.72 | $24.72 | 541,900 | — | — |
| 2021-02-22 | $25.07 | $25.07 | 538,400 | — | — |
| 2021-02-19 | $25.56 | $25.56 | 754,600 | — | — |
| 2021-02-18 | $26.35 | $26.35 | 506,200 | — | — |
| 2021-02-17 | $26.24 | $26.24 | 447,400 | — | — |
| 2021-02-16 | $27.37 | $27.37 | 722,800 | — | — |
| 2021-02-12 | $28.27 | $28.27 | 516,200 | — | — |
| 2021-02-11 | $28.45 | $28.45 | 482,500 | — | — |
| 2021-02-10 | $28.57 | $28.57 | 464,100 | — | — |
| 2021-02-09 | $28.16 | $28.16 | 421,700 | — | — |
| 2021-02-08 | $27.69 | $27.69 | 511,400 | — | — |
| 2021-02-05 | $27.22 | $27.22 | 384,700 | — | — |
| 2021-02-04 | $27.23 | $27.23 | 753,400 | — | — |
| 2021-02-03 | $27.72 | $27.72 | 811,800 | — | — |
| 2021-02-02 | $27.32 | $27.32 | 1,364,000 | — | — |
| 2021-02-01 | $27.16 | $27.16 | 1,777,800 | — | — |
| 2021-01-29 | $25.75 | $25.75 | 1,148,800 | — | — |
| 2021-01-28 | $24.03 | $24.03 | 731,500 | — | — |
| 2021-01-27 | $24.87 | $24.87 | 2,061,900 | — | — |
| 2021-01-26 | $25.99 | $25.99 | 1,260,900 | — | — |
| 2021-01-25 | $25.33 | $25.33 | 760,300 | — | — |
| 2021-01-22 | $24.70 | $24.70 | 561,400 | — | — |
| 2021-01-21 | $24.72 | $24.72 | 868,800 | — | — |
| 2021-01-20 | $24.41 | $24.41 | 990,200 | — | — |
| 2021-01-19 | $25.08 | $25.08 | 1,354,200 | — | — |
| 2021-01-15 | $23.84 | $23.84 | 2,543,200 | — | — |
| 2021-01-14 | $23.70 | $23.70 | 1,041,000 | — | — |
| 2021-01-13 | $23.25 | $23.25 | 833,200 | — | — |
| 2021-01-12 | $22.70 | $22.70 | 742,500 | — | — |
| 2021-01-11 | $22.36 | $22.36 | 555,500 | — | — |
| 2021-01-08 | $21.91 | $21.91 | 601,500 | — | — |
| 2021-01-07 | $21.70 | $21.70 | 619,500 | — | — |
| 2021-01-06 | $20.89 | $20.89 | 865,800 | — | — |
| 2021-01-05 | $21.63 | $21.63 | 459,300 | — | — |
| 2021-01-04 | $21.01 | $21.01 | 617,700 | — | — |