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
- 1999-02-16 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 | $38.32 | $59.77 | 8,000 | — | — |
| 2021-12-30 | $39.74 | $61.99 | 2,700 | — | — |
| 2021-12-29 | $38.41 | $59.91 | 900 | — | — |
| 2021-12-28 | $38.60 | $60.21 | 3,500 | — | — |
| 2021-12-27 | $38.68 | $60.33 | 5,100 | — | — |
| 2021-12-23 | $36.75 | $57.32 | 10,500 | — | — |
| 2021-12-22 | $38.50 | $60.05 | 10,200 | — | — |
| 2021-12-21 | $36.99 | $57.70 | 7,800 | — | — |
| 2021-12-20 | $37.03 | $57.76 | 9,500 | — | — |
| 2021-12-17 | $35.99 | $56.14 | 19,800 | — | — |
| 2021-12-16 | $38.95 | $60.75 | 5,800 | — | — |
| 2021-12-15 | $39.50 | $61.61 | 7,600 | — | — |
| 2021-12-14 | $38.75 | $60.44 | 5,100 | — | — |
| 2021-12-13 | $38.60 | $57.56 | 9,800 | — | — |
| 2021-12-10 | $38.42 | $57.29 | 2,600 | — | — |
| 2021-12-09 | $37.60 | $56.06 | 3,500 | — | — |
| 2021-12-08 | $37.00 | $55.17 | 5,100 | — | — |
| 2021-12-07 | $36.86 | $54.96 | 5,600 | — | — |
| 2021-12-06 | $35.70 | $53.23 | 25,100 | — | — |
| 2021-12-03 | $35.56 | $53.02 | 3,200 | — | — |
| 2021-12-02 | $35.09 | $52.32 | 2,600 | — | — |
| 2021-12-01 | $35.63 | $53.13 | 5,100 | — | — |
| 2021-11-30 | $35.97 | $53.63 | 5,400 | — | — |
| 2021-11-29 | $36.93 | $55.07 | 5,300 | — | — |
| 2021-11-26 | $38.36 | $57.20 | 1,400 | — | — |
| 2021-11-24 | $38.30 | $57.11 | 29,800 | — | — |
| 2021-11-23 | $39.64 | $59.11 | 1,800 | — | — |
| 2021-11-22 | $38.85 | $57.93 | 8,500 | — | — |
| 2021-11-19 | $38.10 | $56.81 | 1,800 | — | — |
| 2021-11-18 | $39.33 | $58.64 | 1,600 | — | — |
| 2021-11-17 | $39.30 | $58.60 | 3,400 | — | — |
| 2021-11-16 | $39.66 | $59.14 | 5,800 | — | — |
| 2021-11-15 | $39.36 | $58.69 | 17,800 | — | — |
| 2021-11-12 | $37.40 | $55.77 | 28,200 | — | — |
| 2021-11-11 | $38.75 | $57.78 | 22,700 | — | — |
| 2021-11-10 | $37.00 | $55.17 | 6,100 | — | — |
| 2021-11-09 | $35.90 | $53.53 | 7,500 | — | — |
| 2021-11-08 | $35.50 | $52.93 | 10,500 | — | — |
| 2021-11-05 | $35.31 | $52.65 | 3,500 | — | — |
| 2021-11-04 | $33.44 | $49.86 | 23,700 | — | — |
| 2021-11-03 | $37.70 | $56.21 | 7,100 | — | — |
| 2021-11-02 | $38.88 | $57.97 | 30,500 | — | — |
| 2021-11-01 | $41.14 | $61.34 | 53,300 | — | — |
| 2021-10-29 | $40.68 | $60.66 | 5,000 | — | — |
| 2021-10-28 | $40.90 | $60.99 | 3,100 | — | — |
| 2021-10-27 | $40.50 | $60.39 | 3,300 | — | — |
| 2021-10-26 | $40.86 | $60.93 | 2,600 | — | — |
| 2021-10-25 | $40.10 | $59.79 | 6,200 | — | — |
| 2021-10-22 | $40.25 | $60.02 | 4,000 | — | — |
| 2021-10-21 | $40.33 | $60.14 | 1,500 | — | — |
| 2021-10-20 | $40.94 | $61.04 | 1,600 | — | — |
| 2021-10-19 | $41.00 | $61.13 | 14,900 | — | — |
| 2021-10-18 | $40.79 | $60.82 | 24,700 | — | — |
| 2021-10-15 | $35.41 | $52.80 | 32,500 | — | — |
| 2021-10-14 | $34.00 | $50.70 | 6,200 | — | — |
| 2021-10-13 | $32.51 | $48.48 | 900 | — | — |
| 2021-10-12 | $33.53 | $50.00 | 40,200 | — | — |
| 2021-10-11 | $30.71 | $45.79 | 45,900 | — | — |
| 2021-10-08 | $33.40 | $49.80 | 50,200 | — | — |
| 2021-10-07 | $33.90 | $50.55 | 33,200 | — | — |
| 2021-10-06 | $33.33 | $49.70 | 3,100 | — | — |
| 2021-10-05 | $32.41 | $48.33 | 6,400 | — | — |
| 2021-10-04 | $32.47 | $48.42 | 4,900 | — | — |
| 2021-10-01 | $33.50 | $49.95 | 10,400 | — | — |
| 2021-09-30 | $32.68 | $48.73 | 14,300 | — | — |
| 2021-09-29 | $33.43 | $49.85 | 5,100 | — | — |
| 2021-09-28 | $33.20 | $49.50 | 25,900 | — | — |
| 2021-09-27 | $36.70 | $54.72 | 15,700 | — | — |
| 2021-09-24 | $36.00 | $53.68 | 17,400 | — | — |
| 2021-09-23 | $36.58 | $54.54 | 27,300 | — | — |
| 2021-09-22 | $34.56 | $51.53 | 33,700 | — | — |
| 2021-09-21 | $33.41 | $49.82 | 51,100 | — | — |
| 2021-09-20 | $31.60 | $47.12 | 28,300 | — | — |
| 2021-09-17 | $32.92 | $49.09 | 27,600 | — | — |
| 2021-09-16 | $30.90 | $46.07 | 4,400 | — | — |
| 2021-09-15 | $32.20 | $48.01 | 14,000 | — | — |
| 2021-09-14 | $33.40 | $49.80 | 34,100 | — | — |
| 2021-09-13 | $34.24 | $50.76 | 34,000 | — | — |
| 2021-09-10 | $29.48 | $43.70 | 10,700 | — | — |
| 2021-09-09 | $29.25 | $43.36 | 20,700 | — | — |
| 2021-09-08 | $33.50 | $49.66 | 5,200 | — | — |
| 2021-09-07 | $33.50 | $49.66 | 2,900 | — | — |
| 2021-09-03 | $33.50 | $49.66 | 2,700 | — | — |
| 2021-09-02 | $33.40 | $49.51 | 11,700 | — | — |
| 2021-09-01 | $33.00 | $48.92 | 3,800 | — | — |
| 2021-08-31 | $33.45 | $49.59 | 12,100 | — | — |
| 2021-08-30 | $33.89 | $50.24 | 12,900 | — | — |
| 2021-08-27 | $32.65 | $48.40 | 1,400 | — | — |
| 2021-08-26 | $31.51 | $46.71 | 10,600 | — | — |
| 2021-08-25 | $34.75 | $51.51 | 1,100 | — | — |
| 2021-08-24 | $33.40 | $49.51 | 7,700 | — | — |
| 2021-08-23 | $33.61 | $49.82 | 12,300 | — | — |
| 2021-08-20 | $32.30 | $47.88 | 6,100 | — | — |
| 2021-08-19 | $32.00 | $47.44 | 10,100 | — | — |
| 2021-08-18 | $31.25 | $46.32 | 6,600 | — | — |
| 2021-08-17 | $31.16 | $46.19 | 15,300 | — | — |
| 2021-08-16 | $31.55 | $46.77 | 24,500 | — | — |
| 2021-08-13 | $30.45 | $45.14 | 16,000 | — | — |
| 2021-08-12 | $32.37 | $47.98 | 30,700 | — | — |
| 2021-08-11 | $29.14 | $43.20 | 19,600 | — | — |
| 2021-08-10 | $26.96 | $39.96 | 25,800 | — | — |
| 2021-08-09 | $27.21 | $40.34 | 14,400 | — | — |
| 2021-08-06 | $25.11 | $37.22 | 23,600 | — | — |
| 2021-08-05 | $26.93 | $39.92 | 1,500 | — | — |
| 2021-08-04 | $26.63 | $39.48 | 13,500 | — | — |
| 2021-08-03 | $25.55 | $37.87 | 6,800 | — | — |
| 2021-08-02 | $27.35 | $40.54 | 6,000 | — | — |
| 2021-07-30 | $26.31 | $39.00 | 35,500 | — | — |
| 2021-07-29 | $28.01 | $41.52 | 19,600 | — | — |
| 2021-07-28 | $28.37 | $42.05 | 15,300 | — | — |
| 2021-07-27 | $27.60 | $40.91 | 9,000 | — | — |
| 2021-07-26 | $28.39 | $42.08 | 1,000 | — | — |
| 2021-07-23 | $28.52 | $42.28 | 700 | — | — |
| 2021-07-22 | $29.02 | $43.02 | 9,000 | — | — |
| 2021-07-21 | $27.71 | $41.08 | 900 | — | — |
| 2021-07-20 | $27.28 | $40.44 | 1,500 | — | — |
| 2021-07-19 | $26.92 | $39.91 | 18,900 | — | — |
| 2021-07-16 | $28.32 | $41.98 | 43,200 | — | — |
| 2021-07-15 | $27.98 | $41.48 | 12,600 | — | — |
| 2021-07-14 | $28.55 | $42.32 | 4,200 | — | — |
| 2021-07-13 | $29.10 | $43.14 | 9,700 | — | — |
| 2021-07-12 | $32.25 | $47.81 | 33,700 | — | — |
| 2021-07-09 | $32.39 | $48.01 | 21,400 | — | — |
| 2021-07-08 | $35.91 | $53.23 | 72,500 | — | — |
| 2021-07-07 | $43.71 | $64.79 | 128,700 | — | — |
| 2021-07-06 | $29.20 | $43.29 | 12,600 | — | — |
| 2021-07-02 | $27.93 | $41.40 | 1,400 | — | — |
| 2021-07-01 | $27.19 | $40.31 | 3,800 | — | — |
| 2021-06-30 | $27.71 | $41.08 | 3,300 | — | — |
| 2021-06-29 | $27.42 | $40.65 | 13,200 | — | — |
| 2021-06-28 | $25.65 | $38.02 | 5,800 | — | — |
| 2021-06-25 | $25.99 | $38.53 | 6,500 | — | — |
| 2021-06-24 | $25.87 | $38.35 | 8,300 | — | — |
| 2021-06-23 | $25.89 | $38.38 | 4,000 | — | — |
| 2021-06-22 | $25.82 | $38.27 | 6,700 | — | — |
| 2021-06-21 | $25.80 | $38.25 | 2,100 | — | — |
| 2021-06-18 | $25.80 | $38.25 | 6,400 | — | — |
| 2021-06-17 | $25.57 | $37.90 | 1,600 | — | — |
| 2021-06-16 | $25.55 | $37.87 | 4,700 | — | — |
| 2021-06-15 | $25.66 | $38.04 | 2,900 | — | — |
| 2021-06-14 | $25.71 | $38.11 | 1,600 | — | — |
| 2021-06-11 | $25.75 | $38.17 | 1,800 | — | — |
| 2021-06-10 | $25.78 | $38.22 | 4,800 | — | — |
| 2021-06-09 | $25.67 | $38.05 | 3,400 | — | — |
| 2021-06-08 | $25.67 | $38.05 | 2,100 | — | — |
| 2021-06-07 | $25.74 | $38.16 | 11,600 | — | — |
| 2021-06-04 | $25.79 | $38.23 | 1,900 | — | — |
| 2021-06-03 | $25.72 | $38.13 | 13,800 | — | — |
| 2021-06-02 | $25.50 | $37.80 | 7,800 | — | — |
| 2021-06-01 | $25.55 | $37.87 | 28,600 | — | — |
| 2021-05-28 | $25.15 | $37.04 | 87,900 | — | — |
| 2021-05-27 | $20.50 | $30.20 | 6,900 | — | — |
| 2021-05-26 | $19.84 | $29.22 | 500 | — | — |
| 2021-05-25 | $19.80 | $29.16 | 1,300 | — | — |
| 2021-05-24 | $20.00 | $29.46 | 700 | — | — |
| 2021-05-21 | $19.63 | $28.91 | 0 | — | — |
| 2021-05-20 | $19.63 | $28.91 | 1,800 | — | — |
| 2021-05-19 | $20.70 | $30.49 | 3,100 | — | — |
| 2021-05-18 | $20.02 | $29.49 | 300 | — | — |
| 2021-05-17 | $19.90 | $29.31 | 700 | — | — |
| 2021-05-14 | $19.81 | $29.18 | 700 | — | — |
| 2021-05-13 | $20.33 | $29.94 | 0 | — | — |
| 2021-05-12 | $20.33 | $29.94 | 0 | — | — |
| 2021-05-11 | $20.33 | $29.94 | 2,100 | — | — |
| 2021-05-10 | $20.00 | $29.46 | 4,000 | — | — |
| 2021-05-07 | $20.33 | $29.94 | 600 | — | — |
| 2021-05-06 | $18.95 | $27.91 | 6,500 | — | — |
| 2021-05-05 | $20.00 | $29.46 | 1,000 | — | — |
| 2021-05-04 | $19.50 | $28.72 | 500 | — | — |
| 2021-05-03 | $19.43 | $28.62 | 600 | — | — |
| 2021-04-30 | $19.46 | $28.66 | 2,700 | — | — |
| 2021-04-29 | $19.84 | $29.22 | 700 | — | — |
| 2021-04-28 | $19.37 | $28.53 | 4,500 | — | — |
| 2021-04-27 | $20.00 | $29.46 | 1,100 | — | — |
| 2021-04-26 | $19.94 | $29.37 | 4,300 | — | — |
| 2021-04-23 | $20.17 | $29.71 | 400 | — | — |
| 2021-04-22 | $20.04 | $29.52 | 400 | — | — |
| 2021-04-21 | $20.34 | $29.96 | 600 | — | — |
| 2021-04-20 | $20.50 | $30.20 | 600 | — | — |
| 2021-04-19 | $19.91 | $29.33 | 2,000 | — | — |
| 2021-04-16 | $19.13 | $28.18 | 600 | — | — |
| 2021-04-15 | $19.58 | $28.84 | 600 | — | — |
| 2021-04-14 | $19.61 | $28.88 | 1,100 | — | — |
| 2021-04-13 | $19.36 | $28.52 | 5,800 | — | — |
| 2021-04-12 | $20.37 | $30.00 | 3,300 | — | — |
| 2021-04-09 | $20.52 | $30.22 | 4,300 | — | — |
| 2021-04-08 | $20.29 | $29.89 | 1,500 | — | — |
| 2021-04-07 | $20.73 | $30.53 | 4,300 | — | — |
| 2021-04-06 | $20.29 | $29.89 | 4,600 | — | — |
| 2021-04-05 | $19.59 | $28.85 | 6,600 | — | — |
| 2021-04-01 | $19.61 | $28.88 | 3,400 | — | — |
| 2021-03-31 | $20.38 | $30.02 | 30,500 | — | — |
| 2021-03-30 | $19.00 | $27.99 | 61,600 | — | — |
| 2021-03-29 | $14.46 | $21.30 | 51,300 | — | — |
| 2021-03-26 | $17.53 | $25.82 | 500 | — | — |
| 2021-03-25 | $17.50 | $25.78 | 2,200 | — | — |
| 2021-03-24 | $17.87 | $26.32 | 1,600 | — | — |
| 2021-03-23 | $17.60 | $25.92 | 2,200 | — | — |
| 2021-03-22 | $17.88 | $26.34 | 2,500 | — | — |
| 2021-03-19 | $17.56 | $25.86 | 2,100 | — | — |
| 2021-03-18 | $17.64 | $25.98 | 3,700 | — | — |
| 2021-03-17 | $17.80 | $26.22 | 900 | — | — |
| 2021-03-16 | $17.61 | $25.94 | 800 | — | — |
| 2021-03-15 | $18.22 | $26.84 | 1,800 | — | — |
| 2021-03-12 | $18.21 | $26.59 | 1,900 | — | — |
| 2021-03-11 | $18.17 | $26.53 | 2,900 | — | — |
| 2021-03-10 | $17.96 | $26.22 | 2,200 | — | — |
| 2021-03-09 | $17.96 | $26.22 | 3,200 | — | — |
| 2021-03-08 | $17.86 | $26.08 | 2,300 | — | — |
| 2021-03-05 | $18.60 | $27.16 | 2,100 | — | — |
| 2021-03-04 | $18.34 | $26.78 | 1,400 | — | — |
| 2021-03-03 | $18.52 | $27.04 | 3,700 | — | — |
| 2021-03-02 | $18.37 | $26.82 | 1,300 | — | — |
| 2021-03-01 | $18.37 | $26.82 | 3,700 | — | — |
| 2021-02-26 | $17.77 | $25.94 | 700 | — | — |
| 2021-02-25 | $17.75 | $25.92 | 2,100 | — | — |
| 2021-02-24 | $17.76 | $25.93 | 3,100 | — | — |
| 2021-02-23 | $18.10 | $26.43 | 2,400 | — | — |
| 2021-02-22 | $17.85 | $26.06 | 1,600 | — | — |
| 2021-02-19 | $18.25 | $26.65 | 900 | — | — |
| 2021-02-18 | $18.32 | $26.75 | 1,900 | — | — |
| 2021-02-17 | $17.98 | $26.25 | 2,200 | — | — |
| 2021-02-16 | $18.18 | $26.54 | 900 | — | — |
| 2021-02-12 | $18.29 | $26.70 | 1,100 | — | — |
| 2021-02-11 | $18.15 | $26.50 | 700 | — | — |
| 2021-02-10 | $18.50 | $27.01 | 2,200 | — | — |
| 2021-02-09 | $18.57 | $27.11 | 1,400 | — | — |
| 2021-02-08 | $18.48 | $26.98 | 1,100 | — | — |
| 2021-02-05 | $18.48 | $26.98 | 3,400 | — | — |
| 2021-02-04 | $18.45 | $26.94 | 4,600 | — | — |
| 2021-02-03 | $18.86 | $27.54 | 2,200 | — | — |
| 2021-02-02 | $18.76 | $27.39 | 1,600 | — | — |
| 2021-02-01 | $18.70 | $27.30 | 500 | — | — |
| 2021-01-29 | $18.52 | $27.04 | 1,400 | — | — |
| 2021-01-28 | $18.62 | $27.19 | 1,300 | — | — |
| 2021-01-27 | $18.66 | $27.24 | 1,800 | — | — |
| 2021-01-26 | $19.00 | $27.74 | 700 | — | — |
| 2021-01-25 | $19.10 | $27.89 | 2,700 | — | — |
| 2021-01-22 | $19.21 | $28.05 | 2,600 | — | — |
| 2021-01-21 | $19.05 | $27.81 | 2,700 | — | — |
| 2021-01-20 | $18.69 | $27.29 | 1,800 | — | — |
| 2021-01-19 | $18.65 | $27.23 | 2,100 | — | — |
| 2021-01-15 | $18.07 | $26.38 | 500 | — | — |
| 2021-01-14 | $18.17 | $26.53 | 4,500 | — | — |
| 2021-01-13 | $18.15 | $26.50 | 600 | — | — |
| 2021-01-12 | $18.80 | $27.45 | 2,000 | — | — |
| 2021-01-11 | $18.64 | $27.21 | 4,800 | — | — |
| 2021-01-08 | $18.75 | $27.38 | 6,300 | — | — |
| 2021-01-07 | $18.50 | $27.01 | 3,600 | — | — |
| 2021-01-06 | $18.29 | $26.70 | 3,400 | — | — |
| 2021-01-05 | $18.95 | $27.67 | 8,100 | — | — |
| 2021-01-04 | $18.68 | $27.27 | 7,100 | — | — |