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
- 1997-12-04 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 | $31.74 | $91.27 | 19,900 | — | — |
| 2021-12-30 | $31.61 | $90.90 | 11,400 | — | — |
| 2021-12-29 | $31.72 | $91.22 | 16,500 | — | — |
| 2021-12-28 | $31.82 | $91.50 | 28,300 | — | — |
| 2021-12-27 | $31.98 | $91.96 | 17,100 | — | — |
| 2021-12-23 | $31.61 | $90.90 | 21,200 | — | — |
| 2021-12-22 | $31.63 | $90.96 | 35,900 | — | — |
| 2021-12-21 | $31.18 | $89.66 | 49,200 | — | — |
| 2021-12-20 | $29.71 | $85.44 | 121,400 | — | — |
| 2021-12-17 | $32.19 | $92.57 | 318,100 | — | — |
| 2021-12-16 | $29.75 | $85.55 | 70,600 | — | — |
| 2021-12-15 | $29.53 | $84.92 | 68,000 | — | — |
| 2021-12-14 | $30.11 | $86.59 | 90,200 | — | — |
| 2021-12-13 | $29.69 | $85.38 | 48,700 | — | — |
| 2021-12-10 | $29.97 | $86.18 | 45,500 | — | — |
| 2021-12-09 | $28.93 | $83.19 | 42,800 | — | — |
| 2021-12-08 | $29.32 | $84.32 | 66,900 | — | — |
| 2021-12-07 | $29.04 | $83.51 | 115,600 | — | — |
| 2021-12-06 | $30.08 | $86.50 | 68,200 | — | — |
| 2021-12-03 | $30.29 | $87.10 | 56,500 | — | — |
| 2021-12-02 | $31.25 | $89.87 | 78,000 | — | — |
| 2021-12-01 | $31.11 | $89.46 | 80,200 | — | — |
| 2021-11-30 | $31.46 | $90.47 | 582,800 | — | — |
| 2021-11-29 | $31.85 | $91.59 | 103,400 | — | — |
| 2021-11-26 | $32.45 | $93.32 | 146,500 | — | — |
| 2021-11-24 | $31.94 | $91.85 | 52,700 | — | — |
| 2021-11-23 | $30.42 | $87.48 | 40,900 | — | — |
| 2021-11-22 | $30.76 | $88.46 | 42,400 | — | — |
| 2021-11-19 | $29.55 | $84.98 | 10,400 | — | — |
| 2021-11-18 | $30.11 | $86.59 | 15,500 | — | — |
| 2021-11-17 | $29.88 | $85.93 | 18,400 | — | — |
| 2021-11-16 | $30.32 | $87.19 | 44,600 | — | — |
| 2021-11-15 | $30.47 | $87.62 | 29,600 | — | — |
| 2021-11-12 | $30.03 | $86.36 | 12,000 | — | — |
| 2021-11-11 | $29.98 | $86.21 | 21,500 | — | — |
| 2021-11-10 | $30.06 | $86.44 | 8,900 | — | — |
| 2021-11-09 | $29.73 | $85.49 | 21,800 | — | — |
| 2021-11-08 | $30.00 | $85.70 | 31,000 | — | — |
| 2021-11-05 | $30.40 | $86.84 | 35,300 | — | — |
| 2021-11-04 | $29.66 | $84.72 | 11,700 | — | — |
| 2021-11-03 | $29.77 | $85.04 | 14,800 | — | — |
| 2021-11-02 | $29.09 | $83.10 | 23,800 | — | — |
| 2021-11-01 | $29.27 | $83.61 | 33,300 | — | — |
| 2021-10-29 | $28.02 | $80.04 | 9,900 | — | — |
| 2021-10-28 | $28.07 | $80.18 | 15,700 | — | — |
| 2021-10-27 | $27.71 | $79.15 | 12,500 | — | — |
| 2021-10-26 | $27.65 | $78.98 | 15,100 | — | — |
| 2021-10-25 | $28.08 | $80.21 | 13,400 | — | — |
| 2021-10-22 | $28.09 | $80.24 | 6,100 | — | — |
| 2021-10-21 | $27.79 | $79.38 | 6,900 | — | — |
| 2021-10-20 | $27.86 | $79.58 | 6,500 | — | — |
| 2021-10-19 | $27.60 | $78.84 | 7,500 | — | — |
| 2021-10-18 | $27.80 | $79.41 | 11,900 | — | — |
| 2021-10-15 | $28.21 | $80.58 | 15,600 | — | — |
| 2021-10-14 | $28.42 | $81.18 | 21,600 | — | — |
| 2021-10-13 | $27.93 | $79.78 | 16,700 | — | — |
| 2021-10-12 | $28.26 | $80.73 | 15,200 | — | — |
| 2021-10-11 | $28.08 | $80.21 | 11,700 | — | — |
| 2021-10-08 | $28.30 | $80.84 | 21,900 | — | — |
| 2021-10-07 | $28.40 | $81.12 | 20,300 | — | — |
| 2021-10-06 | $28.15 | $80.41 | 12,100 | — | — |
| 2021-10-05 | $27.89 | $79.67 | 16,600 | — | — |
| 2021-10-04 | $27.73 | $79.21 | 17,800 | — | — |
| 2021-10-01 | $27.75 | $79.27 | 18,100 | — | — |
| 2021-09-30 | $27.55 | $78.70 | 17,600 | — | — |
| 2021-09-29 | $27.74 | $79.24 | 12,300 | — | — |
| 2021-09-28 | $27.48 | $78.50 | 16,200 | — | — |
| 2021-09-27 | $28.05 | $80.13 | 100,200 | — | — |
| 2021-09-24 | $26.88 | $76.78 | 13,500 | — | — |
| 2021-09-23 | $26.72 | $76.33 | 19,000 | — | — |
| 2021-09-22 | $26.10 | $74.55 | 14,800 | — | — |
| 2021-09-21 | $25.94 | $74.10 | 18,600 | — | — |
| 2021-09-20 | $25.98 | $74.21 | 31,300 | — | — |
| 2021-09-17 | $26.55 | $75.84 | 73,000 | — | — |
| 2021-09-16 | $26.13 | $74.64 | 28,500 | — | — |
| 2021-09-15 | $26.30 | $75.13 | 40,500 | — | — |
| 2021-09-14 | $26.32 | $75.18 | 124,000 | — | — |
| 2021-09-13 | $26.30 | $75.13 | 22,700 | — | — |
| 2021-09-10 | $26.03 | $74.36 | 19,800 | — | — |
| 2021-09-09 | $25.96 | $74.16 | 27,200 | — | — |
| 2021-09-08 | $26.18 | $74.78 | 17,700 | — | — |
| 2021-09-07 | $26.35 | $75.27 | 21,000 | — | — |
| 2021-09-03 | $26.26 | $75.01 | 10,300 | — | — |
| 2021-09-02 | $26.35 | $75.27 | 13,900 | — | — |
| 2021-09-01 | $26.14 | $74.67 | 15,200 | — | — |
| 2021-08-31 | $26.59 | $75.95 | 46,900 | — | — |
| 2021-08-30 | $26.48 | $75.64 | 13,500 | — | — |
| 2021-08-27 | $26.76 | $76.44 | 20,100 | — | — |
| 2021-08-26 | $26.26 | $75.01 | 11,300 | — | — |
| 2021-08-25 | $26.45 | $75.55 | 20,600 | — | — |
| 2021-08-24 | $26.41 | $75.44 | 6,500 | — | — |
| 2021-08-23 | $26.50 | $75.70 | 28,700 | — | — |
| 2021-08-20 | $26.62 | $76.04 | 35,900 | — | — |
| 2021-08-19 | $26.17 | $74.75 | 22,900 | — | — |
| 2021-08-18 | $26.29 | $75.10 | 25,000 | — | — |
| 2021-08-17 | $26.40 | $75.41 | 15,400 | — | — |
| 2021-08-16 | $26.55 | $75.84 | 21,700 | — | — |
| 2021-08-13 | $26.74 | $76.38 | 14,800 | — | — |
| 2021-08-12 | $26.93 | $76.93 | 36,200 | — | — |
| 2021-08-11 | $26.95 | $76.98 | 11,900 | — | — |
| 2021-08-10 | $26.75 | $76.41 | 13,500 | — | — |
| 2021-08-09 | $26.67 | $76.18 | 31,300 | — | — |
| 2021-08-06 | $27.49 | $77.95 | 34,100 | — | — |
| 2021-08-05 | $26.79 | $75.97 | 105,700 | — | — |
| 2021-08-04 | $25.91 | $73.47 | 22,400 | — | — |
| 2021-08-03 | $26.23 | $74.38 | 73,100 | — | — |
| 2021-08-02 | $26.01 | $73.76 | 49,100 | — | — |
| 2021-07-30 | $26.05 | $73.87 | 20,300 | — | — |
| 2021-07-29 | $26.37 | $74.78 | 35,900 | — | — |
| 2021-07-28 | $26.24 | $74.41 | 41,400 | — | — |
| 2021-07-27 | $26.64 | $75.54 | 26,900 | — | — |
| 2021-07-26 | $26.89 | $76.25 | 22,700 | — | — |
| 2021-07-23 | $26.52 | $75.20 | 16,000 | — | — |
| 2021-07-22 | $26.58 | $75.37 | 21,800 | — | — |
| 2021-07-21 | $27.19 | $77.10 | 39,400 | — | — |
| 2021-07-20 | $27.03 | $76.65 | 51,200 | — | — |
| 2021-07-19 | $26.53 | $75.23 | 33,000 | — | — |
| 2021-07-16 | $27.40 | $77.70 | 28,800 | — | — |
| 2021-07-15 | $27.97 | $79.32 | 48,900 | — | — |
| 2021-07-14 | $27.70 | $78.55 | 40,100 | — | — |
| 2021-07-13 | $27.59 | $78.24 | 24,700 | — | — |
| 2021-07-12 | $27.76 | $78.72 | 38,900 | — | — |
| 2021-07-09 | $27.59 | $78.24 | 26,900 | — | — |
| 2021-07-08 | $27.09 | $76.82 | 55,900 | — | — |
| 2021-07-07 | $27.89 | $79.09 | 65,200 | — | — |
| 2021-07-06 | $27.41 | $77.73 | 70,700 | — | — |
| 2021-07-02 | $27.42 | $77.76 | 80,800 | — | — |
| 2021-07-01 | $27.25 | $77.27 | 272,500 | — | — |
| 2021-06-30 | $27.45 | $77.84 | 86,600 | — | — |
| 2021-06-29 | $27.47 | $77.90 | 24,100 | — | — |
| 2021-06-28 | $27.66 | $78.44 | 35,100 | — | — |
| 2021-06-25 | $28.06 | $79.57 | 561,900 | — | — |
| 2021-06-24 | $27.92 | $79.17 | 50,500 | — | — |
| 2021-06-23 | $27.28 | $77.36 | 59,700 | — | — |
| 2021-06-22 | $27.50 | $77.98 | 51,700 | — | — |
| 2021-06-21 | $27.85 | $78.98 | 43,300 | — | — |
| 2021-06-18 | $26.75 | $75.86 | 210,600 | — | — |
| 2021-06-17 | $28.15 | $79.83 | 66,000 | — | — |
| 2021-06-16 | $28.72 | $81.44 | 117,300 | — | — |
| 2021-06-15 | $29.03 | $82.32 | 88,600 | — | — |
| 2021-06-14 | $28.26 | $80.14 | 58,500 | — | — |
| 2021-06-11 | $28.78 | $81.61 | 16,700 | — | — |
| 2021-06-10 | $28.81 | $81.70 | 25,100 | — | — |
| 2021-06-09 | $28.94 | $82.07 | 30,700 | — | — |
| 2021-06-08 | $29.21 | $82.83 | 65,000 | — | — |
| 2021-06-07 | $28.89 | $81.92 | 72,700 | — | — |
| 2021-06-04 | $28.65 | $81.24 | 26,500 | — | — |
| 2021-06-03 | $28.62 | $81.16 | 39,800 | — | — |
| 2021-06-02 | $28.49 | $80.79 | 39,000 | — | — |
| 2021-06-01 | $28.45 | $80.68 | 52,600 | — | — |
| 2021-05-28 | $28.20 | $79.97 | 22,500 | — | — |
| 2021-05-27 | $28.12 | $79.74 | 30,800 | — | — |
| 2021-05-26 | $28.01 | $79.43 | 40,300 | — | — |
| 2021-05-25 | $27.82 | $78.89 | 43,500 | — | — |
| 2021-05-24 | $28.34 | $80.36 | 86,500 | — | — |
| 2021-05-21 | $27.89 | $79.09 | 51,500 | — | — |
| 2021-05-20 | $27.76 | $78.72 | 59,400 | — | — |
| 2021-05-19 | $27.87 | $79.03 | 35,400 | — | — |
| 2021-05-18 | $27.87 | $79.03 | 31,600 | — | — |
| 2021-05-17 | $28.20 | $79.97 | 34,500 | — | — |
| 2021-05-14 | $28.16 | $79.85 | 81,500 | — | — |
| 2021-05-13 | $28.00 | $79.40 | 55,900 | — | — |
| 2021-05-12 | $27.57 | $78.18 | 66,400 | — | — |
| 2021-05-11 | $28.00 | $79.40 | 61,300 | — | — |
| 2021-05-10 | $27.90 | $79.12 | 88,400 | — | — |
| 2021-05-07 | $27.15 | $76.99 | 44,200 | — | — |
| 2021-05-06 | $27.54 | $77.53 | 105,100 | — | — |
| 2021-05-05 | $27.25 | $76.71 | 63,800 | — | — |
| 2021-05-04 | $27.03 | $76.09 | 66,600 | — | — |
| 2021-05-03 | $27.36 | $77.02 | 60,500 | — | — |
| 2021-04-30 | $26.99 | $75.98 | 508,000 | — | — |
| 2021-04-29 | $25.50 | $71.79 | 55,500 | — | — |
| 2021-04-28 | $25.61 | $72.10 | 27,800 | — | — |
| 2021-04-27 | $26.20 | $73.76 | 16,300 | — | — |
| 2021-04-26 | $25.51 | $71.81 | 51,900 | — | — |
| 2021-04-23 | $25.51 | $71.81 | 10,900 | — | — |
| 2021-04-22 | $24.78 | $69.76 | 11,500 | — | — |
| 2021-04-21 | $25.05 | $70.52 | 17,000 | — | — |
| 2021-04-20 | $24.79 | $69.79 | 19,400 | — | — |
| 2021-04-19 | $25.31 | $71.25 | 14,300 | — | — |
| 2021-04-16 | $25.20 | $70.94 | 16,700 | — | — |
| 2021-04-15 | $25.32 | $71.28 | 15,800 | — | — |
| 2021-04-14 | $25.12 | $70.72 | 7,500 | — | — |
| 2021-04-13 | $25.00 | $70.38 | 16,400 | — | — |
| 2021-04-12 | $25.54 | $71.90 | 17,700 | — | — |
| 2021-04-09 | $25.85 | $72.77 | 14,500 | — | — |
| 2021-04-08 | $25.87 | $72.83 | 18,500 | — | — |
| 2021-04-07 | $25.63 | $72.15 | 24,100 | — | — |
| 2021-04-06 | $26.41 | $74.35 | 15,700 | — | — |
| 2021-04-05 | $25.59 | $72.04 | 24,400 | — | — |
| 2021-04-01 | $26.70 | $75.16 | 11,800 | — | — |
| 2021-03-31 | $26.81 | $75.47 | 30,800 | — | — |
| 2021-03-30 | $28.10 | $79.11 | 24,200 | — | — |
| 2021-03-29 | $26.74 | $75.28 | 14,200 | — | — |
| 2021-03-26 | $25.90 | $72.91 | 7,800 | — | — |
| 2021-03-25 | $25.64 | $72.18 | 13,300 | — | — |
| 2021-03-24 | $25.48 | $71.73 | 8,400 | — | — |
| 2021-03-23 | $25.50 | $71.79 | 20,900 | — | — |
| 2021-03-22 | $25.75 | $72.49 | 13,500 | — | — |
| 2021-03-19 | $27.88 | $78.49 | 48,000 | — | — |
| 2021-03-18 | $27.31 | $76.88 | 19,700 | — | — |
| 2021-03-17 | $27.30 | $76.85 | 18,800 | — | — |
| 2021-03-16 | $27.49 | $77.39 | 9,600 | — | — |
| 2021-03-15 | $28.22 | $79.44 | 11,900 | — | — |
| 2021-03-12 | $29.09 | $81.89 | 14,700 | — | — |
| 2021-03-11 | $29.41 | $82.79 | 13,100 | — | — |
| 2021-03-10 | $29.18 | $82.15 | 16,600 | — | — |
| 2021-03-09 | $29.17 | $82.12 | 32,200 | — | — |
| 2021-03-08 | $28.20 | $79.39 | 18,200 | — | — |
| 2021-03-05 | $27.14 | $76.40 | 41,900 | — | — |
| 2021-03-04 | $25.75 | $72.49 | 20,600 | — | — |
| 2021-03-03 | $24.30 | $68.41 | 26,400 | — | — |
| 2021-03-02 | $23.64 | $66.55 | 9,700 | — | — |
| 2021-03-01 | $23.88 | $67.23 | 17,600 | — | — |
| 2021-02-26 | $23.52 | $66.21 | 6,900 | — | — |
| 2021-02-25 | $24.04 | $67.68 | 9,300 | — | — |
| 2021-02-24 | $25.00 | $70.38 | 13,800 | — | — |
| 2021-02-23 | $24.97 | $70.29 | 13,600 | — | — |
| 2021-02-22 | $25.10 | $70.66 | 20,900 | — | — |
| 2021-02-19 | $24.03 | $67.65 | 11,200 | — | — |
| 2021-02-18 | $23.53 | $66.24 | 6,200 | — | — |
| 2021-02-17 | $23.82 | $67.06 | 6,900 | — | — |
| 2021-02-16 | $23.81 | $67.03 | 15,000 | — | — |
| 2021-02-12 | $23.90 | $67.28 | 12,300 | — | — |
| 2021-02-11 | $23.93 | $67.37 | 15,500 | — | — |
| 2021-02-10 | $23.81 | $67.03 | 14,900 | — | — |
| 2021-02-09 | $23.97 | $67.48 | 11,200 | — | — |
| 2021-02-08 | $24.25 | $67.73 | 14,000 | — | — |
| 2021-02-05 | $23.40 | $65.36 | 6,600 | — | — |
| 2021-02-04 | $23.39 | $65.33 | 14,500 | — | — |
| 2021-02-03 | $22.45 | $62.70 | 13,000 | — | — |
| 2021-02-02 | $22.46 | $62.73 | 12,100 | — | — |
| 2021-02-01 | $22.10 | $61.73 | 15,200 | — | — |
| 2021-01-29 | $21.76 | $60.78 | 10,200 | — | — |
| 2021-01-28 | $21.88 | $61.11 | 31,400 | — | — |
| 2021-01-27 | $21.00 | $58.65 | 25,500 | — | — |
| 2021-01-26 | $22.12 | $61.78 | 12,600 | — | — |
| 2021-01-25 | $22.41 | $62.59 | 9,700 | — | — |
| 2021-01-22 | $22.93 | $64.05 | 22,600 | — | — |
| 2021-01-21 | $22.50 | $62.84 | 14,600 | — | — |
| 2021-01-20 | $22.85 | $63.82 | 4,700 | — | — |
| 2021-01-19 | $23.44 | $65.47 | 10,600 | — | — |
| 2021-01-15 | $23.40 | $65.36 | 14,800 | — | — |
| 2021-01-14 | $24.30 | $67.87 | 9,500 | — | — |
| 2021-01-13 | $23.74 | $66.31 | 16,200 | — | — |
| 2021-01-12 | $24.22 | $67.65 | 12,300 | — | — |
| 2021-01-11 | $23.92 | $66.81 | 14,700 | — | — |
| 2021-01-08 | $24.00 | $67.03 | 16,500 | — | — |
| 2021-01-07 | $24.10 | $67.17 | 10,700 | — | — |
| 2021-01-06 | $23.82 | $66.39 | 21,100 | — | — |
| 2021-01-05 | $22.71 | $63.30 | 22,200 | — | — |
| 2021-01-04 | $21.73 | $60.57 | 19,600 | — | — |