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
- 1999-08-12 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 | $33.08 | $33.08 | 225,100 | — | — |
| 2021-12-30 | $33.35 | $33.35 | 218,100 | — | — |
| 2021-12-29 | $33.94 | $33.94 | 184,800 | — | — |
| 2021-12-28 | $33.73 | $33.73 | 186,300 | — | — |
| 2021-12-27 | $33.96 | $33.96 | 194,500 | — | — |
| 2021-12-23 | $33.23 | $33.23 | 369,300 | — | — |
| 2021-12-22 | $33.30 | $33.30 | 225,400 | — | — |
| 2021-12-21 | $32.88 | $32.88 | 435,500 | — | — |
| 2021-12-20 | $32.10 | $32.10 | 585,500 | — | — |
| 2021-12-17 | $32.46 | $32.46 | 1,663,200 | — | — |
| 2021-12-16 | $31.96 | $31.96 | 429,200 | — | — |
| 2021-12-15 | $32.98 | $32.98 | 475,800 | — | — |
| 2021-12-14 | $31.96 | $31.96 | 316,300 | — | — |
| 2021-12-13 | $32.21 | $32.21 | 442,200 | — | — |
| 2021-12-10 | $32.03 | $32.03 | 342,100 | — | — |
| 2021-12-09 | $31.90 | $31.90 | 515,800 | — | — |
| 2021-12-08 | $31.44 | $31.44 | 357,000 | — | — |
| 2021-12-07 | $31.17 | $31.17 | 503,700 | — | — |
| 2021-12-06 | $30.39 | $30.39 | 430,300 | — | — |
| 2021-12-03 | $29.63 | $29.63 | 447,600 | — | — |
| 2021-12-02 | $29.55 | $29.55 | 604,800 | — | — |
| 2021-12-01 | $28.85 | $28.85 | 698,200 | — | — |
| 2021-11-30 | $29.90 | $29.90 | 459,000 | — | — |
| 2021-11-29 | $30.17 | $30.17 | 581,300 | — | — |
| 2021-11-26 | $30.11 | $30.11 | 289,000 | — | — |
| 2021-11-24 | $30.89 | $30.89 | 298,600 | — | — |
| 2021-11-23 | $31.02 | $31.02 | 606,000 | — | — |
| 2021-11-22 | $30.78 | $30.78 | 524,000 | — | — |
| 2021-11-19 | $30.73 | $30.73 | 440,400 | — | — |
| 2021-11-18 | $31.59 | $31.59 | 507,300 | — | — |
| 2021-11-17 | $31.67 | $31.67 | 468,200 | — | — |
| 2021-11-16 | $32.21 | $32.21 | 478,400 | — | — |
| 2021-11-15 | $32.15 | $32.15 | 569,100 | — | — |
| 2021-11-12 | $32.24 | $32.24 | 372,600 | — | — |
| 2021-11-11 | $32.75 | $32.75 | 333,400 | — | — |
| 2021-11-10 | $32.47 | $32.47 | 691,100 | — | — |
| 2021-11-09 | $32.44 | $32.44 | 1,235,500 | — | — |
| 2021-11-08 | $33.46 | $33.46 | 861,800 | — | — |
| 2021-11-05 | $33.94 | $33.94 | 914,600 | — | — |
| 2021-11-04 | $33.12 | $33.12 | 16,146,600 | — | — |
| 2021-11-03 | $33.05 | $33.05 | 1,733,100 | — | — |
| 2021-11-02 | $31.97 | $31.97 | 2,203,600 | — | — |
| 2021-11-01 | $28.28 | $28.28 | 327,000 | — | — |
| 2021-10-29 | $27.06 | $27.06 | 345,900 | — | — |
| 2021-10-28 | $26.81 | $26.81 | 286,200 | — | — |
| 2021-10-27 | $26.68 | $26.68 | 281,100 | — | — |
| 2021-10-26 | $26.64 | $26.64 | 349,300 | — | — |
| 2021-10-25 | $26.78 | $26.78 | 306,000 | — | — |
| 2021-10-22 | $26.94 | $26.94 | 238,500 | — | — |
| 2021-10-21 | $27.10 | $27.10 | 330,300 | — | — |
| 2021-10-20 | $27.55 | $27.55 | 225,400 | — | — |
| 2021-10-19 | $27.29 | $27.29 | 431,600 | — | — |
| 2021-10-18 | $27.41 | $27.41 | 327,600 | — | — |
| 2021-10-15 | $27.95 | $27.95 | 456,200 | — | — |
| 2021-10-14 | $27.68 | $27.68 | 333,900 | — | — |
| 2021-10-13 | $26.92 | $26.92 | 266,000 | — | — |
| 2021-10-12 | $26.83 | $26.83 | 219,800 | — | — |
| 2021-10-11 | $26.95 | $26.95 | 279,800 | — | — |
| 2021-10-08 | $26.96 | $26.96 | 261,900 | — | — |
| 2021-10-07 | $27.62 | $27.62 | 321,400 | — | — |
| 2021-10-06 | $27.30 | $27.30 | 321,400 | — | — |
| 2021-10-05 | $27.21 | $27.21 | 214,600 | — | — |
| 2021-10-04 | $26.97 | $26.97 | 343,800 | — | — |
| 2021-10-01 | $27.10 | $27.10 | 193,300 | — | — |
| 2021-09-30 | $26.95 | $26.95 | 240,000 | — | — |
| 2021-09-29 | $27.19 | $27.19 | 229,000 | — | — |
| 2021-09-28 | $26.92 | $26.92 | 282,200 | — | — |
| 2021-09-27 | $27.63 | $27.63 | 268,200 | — | — |
| 2021-09-24 | $27.38 | $27.38 | 183,300 | — | — |
| 2021-09-23 | $27.09 | $27.09 | 386,500 | — | — |
| 2021-09-22 | $26.85 | $26.85 | 393,100 | — | — |
| 2021-09-21 | $26.19 | $26.19 | 362,600 | — | — |
| 2021-09-20 | $26.45 | $26.45 | 318,600 | — | — |
| 2021-09-17 | $26.91 | $26.91 | 1,353,900 | — | — |
| 2021-09-16 | $27.21 | $27.21 | 394,100 | — | — |
| 2021-09-15 | $27.38 | $27.38 | 322,500 | — | — |
| 2021-09-14 | $26.92 | $26.92 | 339,700 | — | — |
| 2021-09-13 | $27.05 | $27.05 | 261,500 | — | — |
| 2021-09-10 | $26.84 | $26.84 | 241,600 | — | — |
| 2021-09-09 | $26.92 | $26.92 | 369,900 | — | — |
| 2021-09-08 | $26.81 | $26.81 | 333,000 | — | — |
| 2021-09-07 | $26.41 | $26.41 | 366,500 | — | — |
| 2021-09-03 | $26.98 | $26.98 | 1,075,500 | — | — |
| 2021-09-02 | $27.21 | $27.21 | 345,200 | — | — |
| 2021-09-01 | $27.17 | $27.17 | 540,300 | — | — |
| 2021-08-31 | $27.42 | $27.42 | 229,800 | — | — |
| 2021-08-30 | $27.66 | $27.66 | 152,800 | — | — |
| 2021-08-27 | $28.04 | $28.04 | 262,600 | — | — |
| 2021-08-26 | $27.56 | $27.56 | 200,700 | — | — |
| 2021-08-25 | $27.97 | $27.97 | 163,300 | — | — |
| 2021-08-24 | $27.96 | $27.96 | 216,700 | — | — |
| 2021-08-23 | $27.58 | $27.58 | 266,800 | — | — |
| 2021-08-20 | $26.99 | $26.99 | 1,122,500 | — | — |
| 2021-08-19 | $26.57 | $26.57 | 349,300 | — | — |
| 2021-08-18 | $26.71 | $26.71 | 278,700 | — | — |
| 2021-08-17 | $26.93 | $26.93 | 240,800 | — | — |
| 2021-08-16 | $27.03 | $27.03 | 344,000 | — | — |
| 2021-08-13 | $27.03 | $27.03 | 188,800 | — | — |
| 2021-08-12 | $27.06 | $27.06 | 185,300 | — | — |
| 2021-08-11 | $27.29 | $27.29 | 202,200 | — | — |
| 2021-08-10 | $27.39 | $27.39 | 202,700 | — | — |
| 2021-08-09 | $27.30 | $27.30 | 206,300 | — | — |
| 2021-08-06 | $27.75 | $27.75 | 256,100 | — | — |
| 2021-08-05 | $27.57 | $27.57 | 526,800 | — | — |
| 2021-08-04 | $27.05 | $27.05 | 500,400 | — | — |
| 2021-08-03 | $28.22 | $28.22 | 347,000 | — | — |
| 2021-08-02 | $28.45 | $28.45 | 273,600 | — | — |
| 2021-07-30 | $28.76 | $28.76 | 241,700 | — | — |
| 2021-07-29 | $29.07 | $29.07 | 258,100 | — | — |
| 2021-07-28 | $28.98 | $28.98 | 281,100 | — | — |
| 2021-07-27 | $28.69 | $28.69 | 210,200 | — | — |
| 2021-07-26 | $28.74 | $28.74 | 269,100 | — | — |
| 2021-07-23 | $28.82 | $28.82 | 245,200 | — | — |
| 2021-07-22 | $28.41 | $28.41 | 205,200 | — | — |
| 2021-07-21 | $28.93 | $28.93 | 370,500 | — | — |
| 2021-07-20 | $28.49 | $28.49 | 549,800 | — | — |
| 2021-07-19 | $27.82 | $27.82 | 394,300 | — | — |
| 2021-07-16 | $28.64 | $28.64 | 817,300 | — | — |
| 2021-07-15 | $29.24 | $29.24 | 336,900 | — | — |
| 2021-07-14 | $29.51 | $29.51 | 429,600 | — | — |
| 2021-07-13 | $28.81 | $28.81 | 347,700 | — | — |
| 2021-07-12 | $29.47 | $29.47 | 485,700 | — | — |
| 2021-07-09 | $29.03 | $29.03 | 223,700 | — | — |
| 2021-07-08 | $28.48 | $28.48 | 286,300 | — | — |
| 2021-07-07 | $28.24 | $28.24 | 261,100 | — | — |
| 2021-07-06 | $28.39 | $28.39 | 295,100 | — | — |
| 2021-07-02 | $28.81 | $28.81 | 455,000 | — | — |
| 2021-07-01 | $28.93 | $28.93 | 244,800 | — | — |
| 2021-06-30 | $28.54 | $28.54 | 281,400 | — | — |
| 2021-06-29 | $28.87 | $28.87 | 319,800 | — | — |
| 2021-06-28 | $29.00 | $29.00 | 373,500 | — | — |
| 2021-06-25 | $29.12 | $29.12 | 987,800 | — | — |
| 2021-06-24 | $29.05 | $29.05 | 187,700 | — | — |
| 2021-06-23 | $28.66 | $28.66 | 333,300 | — | — |
| 2021-06-22 | $29.34 | $29.34 | 198,800 | — | — |
| 2021-06-21 | $29.49 | $29.49 | 441,900 | — | — |
| 2021-06-18 | $29.13 | $29.13 | 926,200 | — | — |
| 2021-06-17 | $30.48 | $30.48 | 199,400 | — | — |
| 2021-06-16 | $30.69 | $30.69 | 252,700 | — | — |
| 2021-06-15 | $30.80 | $30.80 | 273,000 | — | — |
| 2021-06-14 | $30.66 | $30.66 | 229,700 | — | — |
| 2021-06-11 | $30.87 | $30.87 | 256,900 | — | — |
| 2021-06-10 | $30.73 | $30.73 | 295,800 | — | — |
| 2021-06-09 | $30.13 | $30.13 | 345,700 | — | — |
| 2021-06-08 | $30.49 | $30.49 | 418,100 | — | — |
| 2021-06-07 | $30.16 | $30.16 | 345,100 | — | — |
| 2021-06-04 | $30.10 | $30.10 | 472,400 | — | — |
| 2021-06-03 | $29.58 | $29.58 | 346,300 | — | — |
| 2021-06-02 | $29.26 | $29.26 | 413,200 | — | — |
| 2021-06-01 | $29.04 | $29.04 | 437,700 | — | — |
| 2021-05-28 | $29.40 | $29.40 | 480,500 | — | — |
| 2021-05-27 | $29.05 | $29.05 | 381,700 | — | — |
| 2021-05-26 | $28.62 | $28.62 | 367,500 | — | — |
| 2021-05-25 | $27.94 | $27.94 | 378,700 | — | — |
| 2021-05-24 | $27.93 | $27.93 | 345,600 | — | — |
| 2021-05-21 | $27.36 | $27.36 | 1,639,900 | — | — |
| 2021-05-20 | $27.27 | $27.27 | 603,900 | — | — |
| 2021-05-19 | $27.37 | $27.37 | 403,900 | — | — |
| 2021-05-18 | $27.41 | $27.41 | 268,000 | — | — |
| 2021-05-17 | $27.78 | $27.78 | 455,800 | — | — |
| 2021-05-14 | $27.57 | $27.57 | 329,000 | — | — |
| 2021-05-13 | $26.91 | $26.91 | 536,900 | — | — |
| 2021-05-12 | $26.13 | $26.13 | 428,600 | — | — |
| 2021-05-11 | $26.84 | $26.84 | 420,400 | — | — |
| 2021-05-10 | $26.66 | $26.66 | 354,700 | — | — |
| 2021-05-07 | $26.79 | $26.79 | 303,100 | — | — |
| 2021-05-06 | $26.23 | $26.23 | 406,200 | — | — |
| 2021-05-05 | $26.03 | $26.03 | 368,200 | — | — |
| 2021-05-04 | $25.96 | $25.96 | 292,600 | — | — |
| 2021-05-03 | $26.52 | $26.52 | 455,900 | — | — |
| 2021-04-30 | $26.20 | $26.20 | 592,400 | — | — |
| 2021-04-29 | $27.54 | $27.54 | 367,200 | — | — |
| 2021-04-28 | $27.27 | $27.27 | 218,800 | — | — |
| 2021-04-27 | $27.37 | $27.37 | 335,000 | — | — |
| 2021-04-26 | $27.81 | $27.81 | 552,400 | — | — |
| 2021-04-23 | $27.87 | $27.87 | 242,000 | — | — |
| 2021-04-22 | $27.72 | $27.72 | 250,500 | — | — |
| 2021-04-21 | $27.94 | $27.94 | 346,100 | — | — |
| 2021-04-20 | $27.88 | $27.88 | 204,900 | — | — |
| 2021-04-19 | $28.60 | $28.60 | 259,100 | — | — |
| 2021-04-16 | $28.87 | $28.87 | 421,900 | — | — |
| 2021-04-15 | $29.04 | $29.04 | 271,100 | — | — |
| 2021-04-14 | $28.52 | $28.52 | 257,300 | — | — |
| 2021-04-13 | $28.25 | $28.25 | 234,100 | — | — |
| 2021-04-12 | $28.34 | $28.34 | 401,200 | — | — |
| 2021-04-09 | $27.80 | $27.80 | 366,500 | — | — |
| 2021-04-08 | $28.04 | $28.04 | 529,900 | — | — |
| 2021-04-07 | $27.98 | $27.98 | 327,400 | — | — |
| 2021-04-06 | $28.72 | $28.72 | 182,400 | — | — |
| 2021-04-05 | $29.13 | $29.13 | 215,700 | — | — |
| 2021-04-01 | $28.80 | $28.80 | 334,400 | — | — |
| 2021-03-31 | $28.16 | $28.16 | 681,100 | — | — |
| 2021-03-30 | $28.02 | $28.02 | 385,700 | — | — |
| 2021-03-29 | $28.16 | $28.16 | 447,900 | — | — |
| 2021-03-26 | $28.90 | $28.90 | 434,300 | — | — |
| 2021-03-25 | $27.92 | $27.92 | 611,200 | — | — |
| 2021-03-24 | $27.66 | $27.66 | 295,800 | — | — |
| 2021-03-23 | $28.58 | $28.58 | 358,000 | — | — |
| 2021-03-22 | $29.77 | $29.77 | 362,600 | — | — |
| 2021-03-19 | $29.41 | $29.41 | 1,096,700 | — | — |
| 2021-03-18 | $29.67 | $29.67 | 214,600 | — | — |
| 2021-03-17 | $30.02 | $30.02 | 300,000 | — | — |
| 2021-03-16 | $29.88 | $29.88 | 224,700 | — | — |
| 2021-03-15 | $29.73 | $29.73 | 226,500 | — | — |
| 2021-03-12 | $29.47 | $29.47 | 323,400 | — | — |
| 2021-03-11 | $29.43 | $29.43 | 384,000 | — | — |
| 2021-03-10 | $29.31 | $29.31 | 561,200 | — | — |
| 2021-03-09 | $28.61 | $28.61 | 718,600 | — | — |
| 2021-03-08 | $27.84 | $27.84 | 548,200 | — | — |
| 2021-03-05 | $27.48 | $27.48 | 509,200 | — | — |
| 2021-03-04 | $27.05 | $27.05 | 620,400 | — | — |
| 2021-03-03 | $27.61 | $27.61 | 228,800 | — | — |
| 2021-03-02 | $28.03 | $28.03 | 486,500 | — | — |
| 2021-03-01 | $29.04 | $29.04 | 624,400 | — | — |
| 2021-02-26 | $28.22 | $28.22 | 447,700 | — | — |
| 2021-02-25 | $28.53 | $28.53 | 627,000 | — | — |
| 2021-02-24 | $28.93 | $28.93 | 263,700 | — | — |
| 2021-02-23 | $28.76 | $28.76 | 216,700 | — | — |
| 2021-02-22 | $29.28 | $29.28 | 265,000 | — | — |
| 2021-02-19 | $29.36 | $29.36 | 1,606,800 | — | — |
| 2021-02-18 | $29.65 | $29.65 | 313,000 | — | — |
| 2021-02-17 | $30.36 | $30.36 | 290,500 | — | — |
| 2021-02-16 | $30.85 | $30.85 | 420,700 | — | — |
| 2021-02-12 | $31.53 | $31.53 | 290,200 | — | — |
| 2021-02-11 | $30.96 | $30.96 | 307,100 | — | — |
| 2021-02-10 | $30.90 | $30.90 | 506,500 | — | — |
| 2021-02-09 | $31.25 | $31.25 | 376,900 | — | — |
| 2021-02-08 | $31.46 | $31.46 | 560,500 | — | — |
| 2021-02-05 | $30.59 | $30.59 | 348,900 | — | — |
| 2021-02-04 | $30.16 | $30.16 | 429,100 | — | — |
| 2021-02-03 | $29.77 | $29.77 | 347,400 | — | — |
| 2021-02-02 | $29.57 | $29.57 | 578,600 | — | — |
| 2021-02-01 | $30.81 | $30.81 | 526,400 | — | — |
| 2021-01-29 | $29.24 | $29.24 | 567,900 | — | — |
| 2021-01-28 | $30.17 | $30.17 | 691,500 | — | — |
| 2021-01-27 | $30.26 | $30.26 | 713,100 | — | — |
| 2021-01-26 | $30.58 | $30.58 | 363,700 | — | — |
| 2021-01-25 | $30.47 | $30.47 | 370,200 | — | — |
| 2021-01-22 | $30.11 | $30.11 | 331,000 | — | — |
| 2021-01-21 | $29.86 | $29.86 | 273,800 | — | — |
| 2021-01-20 | $30.41 | $30.41 | 340,500 | — | — |
| 2021-01-19 | $30.14 | $30.14 | 369,300 | — | — |
| 2021-01-15 | $30.06 | $30.06 | 326,700 | — | — |
| 2021-01-14 | $30.07 | $30.07 | 287,700 | — | — |
| 2021-01-13 | $29.15 | $29.15 | 270,100 | — | — |
| 2021-01-12 | $29.49 | $29.49 | 261,600 | — | — |
| 2021-01-11 | $28.96 | $28.96 | 234,500 | — | — |
| 2021-01-08 | $28.87 | $28.87 | 360,200 | — | — |
| 2021-01-07 | $28.36 | $28.36 | 338,400 | — | — |
| 2021-01-06 | $27.78 | $27.78 | 416,400 | — | — |
| 2021-01-05 | $27.12 | $27.12 | 215,500 | — | — |
| 2021-01-04 | $26.91 | $26.91 | 411,000 | — | — |