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
- 1996-09-25 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 | $39.97 | $39.97 | 42,800 | — | — |
| 2021-12-30 | $40.29 | $40.29 | 23,800 | — | — |
| 2021-12-29 | $40.59 | $40.59 | 35,800 | — | — |
| 2021-12-28 | $40.07 | $40.07 | 36,300 | — | — |
| 2021-12-27 | $39.11 | $39.11 | 73,200 | — | — |
| 2021-12-23 | $39.52 | $39.52 | 43,200 | — | — |
| 2021-12-22 | $39.87 | $39.87 | 59,000 | — | — |
| 2021-12-21 | $38.52 | $38.52 | 32,300 | — | — |
| 2021-12-20 | $37.13 | $37.13 | 42,900 | — | — |
| 2021-12-17 | $37.05 | $37.05 | 52,000 | — | — |
| 2021-12-16 | $36.68 | $36.68 | 33,000 | — | — |
| 2021-12-15 | $36.66 | $36.66 | 29,800 | — | — |
| 2021-12-14 | $36.84 | $36.84 | 54,700 | — | — |
| 2021-12-13 | $37.24 | $37.24 | 56,800 | — | — |
| 2021-12-10 | $38.28 | $38.28 | 158,100 | — | — |
| 2021-12-09 | $38.65 | $38.65 | 134,100 | — | — |
| 2021-12-08 | $36.53 | $36.53 | 59,800 | — | — |
| 2021-12-07 | $36.19 | $36.19 | 59,700 | — | — |
| 2021-12-06 | $35.40 | $35.40 | 72,800 | — | — |
| 2021-12-03 | $34.53 | $34.53 | 63,200 | — | — |
| 2021-12-02 | $35.12 | $35.12 | 83,900 | — | — |
| 2021-12-01 | $33.26 | $33.26 | 87,800 | — | — |
| 2021-11-30 | $31.88 | $31.88 | 68,400 | — | — |
| 2021-11-29 | $31.73 | $31.73 | 35,300 | — | — |
| 2021-11-26 | $32.34 | $32.34 | 30,300 | — | — |
| 2021-11-24 | $33.17 | $33.17 | 24,400 | — | — |
| 2021-11-23 | $33.12 | $33.12 | 45,700 | — | — |
| 2021-11-22 | $33.02 | $33.02 | 49,500 | — | — |
| 2021-11-19 | $32.09 | $32.09 | 30,900 | — | — |
| 2021-11-18 | $31.93 | $31.93 | 45,400 | — | — |
| 2021-11-17 | $32.04 | $32.04 | 44,000 | — | — |
| 2021-11-16 | $33.41 | $33.41 | 47,100 | — | — |
| 2021-11-15 | $34.21 | $34.21 | 54,300 | — | — |
| 2021-11-12 | $33.82 | $33.82 | 30,900 | — | — |
| 2021-11-11 | $34.10 | $34.10 | 28,700 | — | — |
| 2021-11-10 | $34.36 | $34.36 | 46,600 | — | — |
| 2021-11-09 | $36.20 | $36.20 | 83,800 | — | — |
| 2021-11-08 | $37.08 | $37.08 | 176,200 | — | — |
| 2021-11-05 | $33.18 | $33.18 | 52,700 | — | — |
| 2021-11-04 | $31.77 | $31.77 | 29,200 | — | — |
| 2021-11-03 | $31.68 | $31.68 | 15,800 | — | — |
| 2021-11-02 | $31.35 | $31.35 | 62,100 | — | — |
| 2021-11-01 | $32.02 | $32.02 | 28,400 | — | — |
| 2021-10-29 | $31.41 | $31.41 | 32,400 | — | — |
| 2021-10-28 | $31.03 | $31.03 | 38,200 | — | — |
| 2021-10-27 | $31.51 | $31.51 | 40,100 | — | — |
| 2021-10-26 | $32.54 | $32.54 | 44,000 | — | — |
| 2021-10-25 | $34.06 | $34.06 | 58,700 | — | — |
| 2021-10-22 | $33.36 | $33.36 | 31,300 | — | — |
| 2021-10-21 | $32.69 | $32.69 | 38,100 | — | — |
| 2021-10-20 | $32.90 | $32.90 | 43,100 | — | — |
| 2021-10-19 | $31.25 | $31.25 | 54,600 | — | — |
| 2021-10-18 | $31.25 | $31.25 | 118,600 | — | — |
| 2021-10-15 | $29.59 | $29.59 | 130,100 | — | — |
| 2021-10-14 | $28.77 | $28.77 | 52,100 | — | — |
| 2021-10-13 | $29.03 | $29.03 | 22,300 | — | — |
| 2021-10-12 | $28.75 | $28.75 | 32,900 | — | — |
| 2021-10-11 | $28.96 | $28.96 | 43,600 | — | — |
| 2021-10-08 | $28.62 | $28.62 | 16,400 | — | — |
| 2021-10-07 | $28.59 | $28.59 | 35,100 | — | — |
| 2021-10-06 | $27.76 | $27.76 | 19,400 | — | — |
| 2021-10-05 | $28.75 | $28.75 | 31,900 | — | — |
| 2021-10-04 | $28.76 | $28.76 | 44,900 | — | — |
| 2021-10-01 | $28.82 | $28.82 | 42,900 | — | — |
| 2021-09-30 | $28.13 | $28.13 | 63,700 | — | — |
| 2021-09-29 | $27.16 | $27.16 | 44,000 | — | — |
| 2021-09-28 | $27.67 | $27.67 | 21,600 | — | — |
| 2021-09-27 | $28.58 | $28.58 | 81,900 | — | — |
| 2021-09-24 | $28.37 | $28.37 | 25,900 | — | — |
| 2021-09-23 | $28.35 | $28.35 | 62,300 | — | — |
| 2021-09-22 | $28.29 | $28.29 | 22,500 | — | — |
| 2021-09-21 | $27.46 | $27.46 | 30,300 | — | — |
| 2021-09-20 | $27.76 | $27.76 | 29,300 | — | — |
| 2021-09-17 | $28.39 | $28.39 | 87,100 | — | — |
| 2021-09-16 | $28.39 | $28.39 | 30,200 | — | — |
| 2021-09-15 | $27.60 | $27.60 | 32,100 | — | — |
| 2021-09-14 | $27.59 | $27.59 | 23,400 | — | — |
| 2021-09-13 | $28.45 | $28.45 | 43,000 | — | — |
| 2021-09-10 | $28.48 | $28.48 | 43,600 | — | — |
| 2021-09-09 | $28.82 | $28.82 | 62,400 | — | — |
| 2021-09-08 | $27.20 | $27.20 | 26,300 | — | — |
| 2021-09-07 | $27.75 | $27.75 | 42,700 | — | — |
| 2021-09-03 | $28.13 | $28.13 | 25,900 | — | — |
| 2021-09-02 | $28.19 | $28.19 | 31,800 | — | — |
| 2021-09-01 | $27.80 | $27.80 | 38,000 | — | — |
| 2021-08-31 | $28.30 | $28.30 | 33,200 | — | — |
| 2021-08-30 | $27.29 | $27.29 | 19,600 | — | — |
| 2021-08-27 | $28.33 | $28.33 | 39,500 | — | — |
| 2021-08-26 | $27.76 | $27.76 | 25,100 | — | — |
| 2021-08-25 | $28.48 | $28.48 | 20,400 | — | — |
| 2021-08-24 | $27.84 | $27.84 | 11,200 | — | — |
| 2021-08-23 | $27.08 | $27.08 | 17,600 | — | — |
| 2021-08-20 | $27.11 | $27.11 | 25,200 | — | — |
| 2021-08-19 | $27.45 | $27.45 | 25,900 | — | — |
| 2021-08-18 | $28.52 | $28.52 | 46,500 | — | — |
| 2021-08-17 | $27.38 | $27.38 | 31,800 | — | — |
| 2021-08-16 | $28.33 | $28.33 | 36,700 | — | — |
| 2021-08-13 | $28.70 | $28.70 | 21,100 | — | — |
| 2021-08-12 | $29.01 | $29.01 | 66,600 | — | — |
| 2021-08-11 | $29.22 | $29.22 | 38,000 | — | — |
| 2021-08-10 | $28.91 | $28.91 | 49,300 | — | — |
| 2021-08-09 | $28.43 | $28.43 | 50,300 | — | — |
| 2021-08-06 | $28.04 | $28.04 | 146,900 | — | — |
| 2021-08-05 | $26.95 | $26.95 | 47,000 | — | — |
| 2021-08-04 | $25.93 | $25.93 | 52,100 | — | — |
| 2021-08-03 | $27.01 | $27.01 | 49,400 | — | — |
| 2021-08-02 | $26.13 | $26.13 | 32,800 | — | — |
| 2021-07-30 | $26.15 | $26.15 | 40,800 | — | — |
| 2021-07-29 | $26.11 | $26.11 | 23,800 | — | — |
| 2021-07-28 | $25.84 | $25.84 | 36,400 | — | — |
| 2021-07-27 | $25.11 | $25.11 | 30,500 | — | — |
| 2021-07-26 | $25.67 | $25.67 | 40,600 | — | — |
| 2021-07-23 | $25.04 | $25.04 | 27,800 | — | — |
| 2021-07-22 | $25.74 | $25.74 | 37,200 | — | — |
| 2021-07-21 | $26.53 | $26.53 | 36,400 | — | — |
| 2021-07-20 | $26.13 | $26.13 | 78,900 | — | — |
| 2021-07-19 | $24.52 | $24.52 | 118,400 | — | — |
| 2021-07-16 | $26.08 | $26.08 | 41,900 | — | — |
| 2021-07-15 | $26.89 | $26.89 | 51,300 | — | — |
| 2021-07-14 | $27.04 | $27.04 | 88,100 | — | — |
| 2021-07-13 | $27.46 | $27.46 | 87,300 | — | — |
| 2021-07-12 | $28.69 | $28.69 | 36,200 | — | — |
| 2021-07-09 | $28.29 | $28.29 | 53,800 | — | — |
| 2021-07-08 | $28.46 | $28.46 | 91,500 | — | — |
| 2021-07-07 | $28.25 | $28.25 | 64,500 | — | — |
| 2021-07-06 | $28.54 | $28.54 | 61,700 | — | — |
| 2021-07-02 | $29.92 | $29.92 | 70,200 | — | — |
| 2021-07-01 | $30.42 | $30.42 | 81,900 | — | — |
| 2021-06-30 | $30.98 | $30.98 | 153,900 | — | — |
| 2021-06-29 | $29.06 | $29.06 | 97,900 | — | — |
| 2021-06-28 | $28.89 | $28.89 | 105,900 | — | — |
| 2021-06-25 | $30.81 | $30.81 | 1,020,700 | — | — |
| 2021-06-24 | $31.50 | $31.50 | 105,500 | — | — |
| 2021-06-23 | $31.08 | $31.08 | 114,700 | — | — |
| 2021-06-22 | $30.70 | $30.70 | 76,200 | — | — |
| 2021-06-21 | $30.65 | $30.65 | 104,400 | — | — |
| 2021-06-18 | $30.26 | $30.26 | 119,000 | — | — |
| 2021-06-17 | $30.81 | $30.81 | 117,200 | — | — |
| 2021-06-16 | $32.40 | $32.40 | 78,800 | — | — |
| 2021-06-15 | $32.69 | $32.69 | 78,300 | — | — |
| 2021-06-14 | $32.46 | $32.46 | 65,100 | — | — |
| 2021-06-11 | $32.47 | $32.47 | 56,300 | — | — |
| 2021-06-10 | $33.60 | $33.60 | 74,300 | — | — |
| 2021-06-09 | $34.20 | $34.20 | 109,900 | — | — |
| 2021-06-08 | $33.43 | $33.43 | 90,600 | — | — |
| 2021-06-07 | $34.71 | $34.71 | 232,400 | — | — |
| 2021-06-04 | $32.15 | $32.15 | 62,000 | — | — |
| 2021-06-03 | $31.31 | $31.31 | 66,800 | — | — |
| 2021-06-02 | $34.20 | $34.20 | 55,600 | — | — |
| 2021-06-01 | $34.00 | $34.00 | 62,700 | — | — |
| 2021-05-28 | $32.79 | $32.79 | 26,000 | — | — |
| 2021-05-27 | $32.55 | $32.55 | 20,500 | — | — |
| 2021-05-26 | $32.16 | $32.16 | 51,000 | — | — |
| 2021-05-25 | $32.57 | $32.57 | 109,200 | — | — |
| 2021-05-24 | $34.00 | $34.00 | 96,200 | — | — |
| 2021-05-21 | $33.06 | $33.06 | 50,800 | — | — |
| 2021-05-20 | $32.45 | $32.45 | 21,000 | — | — |
| 2021-05-19 | $32.50 | $32.50 | 48,000 | — | — |
| 2021-05-18 | $32.65 | $32.65 | 23,200 | — | — |
| 2021-05-17 | $32.49 | $32.49 | 44,500 | — | — |
| 2021-05-14 | $31.74 | $31.74 | 33,700 | — | — |
| 2021-05-13 | $31.95 | $31.95 | 69,400 | — | — |
| 2021-05-12 | $31.35 | $31.35 | 112,000 | — | — |
| 2021-05-11 | $31.99 | $31.99 | 68,700 | — | — |
| 2021-05-10 | $30.77 | $30.77 | 44,800 | — | — |
| 2021-05-07 | $31.25 | $31.25 | 39,700 | — | — |
| 2021-05-06 | $31.75 | $31.75 | 71,100 | — | — |
| 2021-05-05 | $31.99 | $31.99 | 66,100 | — | — |
| 2021-05-04 | $33.05 | $33.05 | 110,800 | — | — |
| 2021-05-03 | $33.50 | $33.50 | 96,400 | — | — |
| 2021-04-30 | $31.51 | $31.51 | 148,900 | — | — |
| 2021-04-29 | $29.02 | $29.02 | 144,800 | — | — |
| 2021-04-28 | $26.92 | $26.92 | 39,300 | — | — |
| 2021-04-27 | $26.42 | $26.42 | 40,400 | — | — |
| 2021-04-26 | $26.65 | $26.65 | 42,800 | — | — |
| 2021-04-23 | $26.86 | $26.86 | 53,400 | — | — |
| 2021-04-22 | $27.13 | $27.13 | 101,200 | — | — |
| 2021-04-21 | $25.50 | $25.50 | 110,800 | — | — |
| 2021-04-20 | $22.70 | $22.70 | 68,700 | — | — |
| 2021-04-19 | $24.16 | $24.16 | 32,300 | — | — |
| 2021-04-16 | $25.03 | $25.03 | 80,200 | — | — |
| 2021-04-15 | $25.52 | $25.52 | 51,500 | — | — |
| 2021-04-14 | $26.30 | $26.30 | 30,400 | — | — |
| 2021-04-13 | $26.75 | $26.75 | 35,900 | — | — |
| 2021-04-12 | $27.43 | $27.43 | 20,600 | — | — |
| 2021-04-09 | $27.89 | $27.89 | 27,800 | — | — |
| 2021-04-08 | $28.04 | $28.04 | 35,900 | — | — |
| 2021-04-07 | $27.89 | $27.89 | 33,700 | — | — |
| 2021-04-06 | $28.00 | $28.00 | 23,400 | — | — |
| 2021-04-05 | $28.69 | $28.69 | 30,100 | — | — |
| 2021-04-01 | $28.66 | $28.66 | 33,500 | — | — |
| 2021-03-31 | $28.43 | $28.43 | 33,700 | — | — |
| 2021-03-30 | $27.84 | $27.84 | 30,100 | — | — |
| 2021-03-29 | $26.99 | $26.99 | 108,300 | — | — |
| 2021-03-26 | $26.95 | $26.95 | 31,200 | — | — |
| 2021-03-25 | $26.87 | $26.87 | 26,000 | — | — |
| 2021-03-24 | $26.18 | $26.18 | 53,800 | — | — |
| 2021-03-23 | $26.95 | $26.95 | 59,000 | — | — |
| 2021-03-22 | $28.19 | $28.19 | 37,100 | — | — |
| 2021-03-19 | $28.60 | $28.60 | 46,800 | — | — |
| 2021-03-18 | $27.87 | $27.87 | 76,000 | — | — |
| 2021-03-17 | $28.81 | $28.81 | 25,700 | — | — |
| 2021-03-16 | $28.75 | $28.75 | 46,500 | — | — |
| 2021-03-15 | $30.67 | $30.67 | 121,500 | — | — |
| 2021-03-12 | $28.21 | $28.21 | 46,900 | — | — |
| 2021-03-11 | $27.52 | $27.52 | 27,800 | — | — |
| 2021-03-10 | $27.17 | $27.17 | 24,400 | — | — |
| 2021-03-09 | $27.48 | $27.48 | 43,100 | — | — |
| 2021-03-08 | $27.27 | $27.27 | 51,700 | — | — |
| 2021-03-05 | $27.92 | $27.92 | 140,300 | — | — |
| 2021-03-04 | $26.60 | $26.60 | 168,600 | — | — |
| 2021-03-03 | $29.33 | $29.33 | 84,600 | — | — |
| 2021-03-02 | $28.50 | $28.50 | 54,600 | — | — |
| 2021-03-01 | $28.00 | $28.00 | 52,800 | — | — |
| 2021-02-26 | $27.97 | $27.97 | 79,400 | — | — |
| 2021-02-25 | $29.26 | $29.26 | 63,700 | — | — |
| 2021-02-24 | $29.60 | $29.60 | 71,200 | — | — |
| 2021-02-23 | $28.80 | $28.80 | 89,100 | — | — |
| 2021-02-22 | $29.78 | $29.78 | 138,200 | — | — |
| 2021-02-19 | $29.35 | $29.35 | 117,100 | — | — |
| 2021-02-18 | $28.09 | $28.09 | 66,500 | — | — |
| 2021-02-17 | $28.52 | $28.52 | 35,400 | — | — |
| 2021-02-16 | $28.98 | $28.98 | 93,400 | — | — |
| 2021-02-12 | $27.98 | $27.98 | 44,600 | — | — |
| 2021-02-11 | $28.28 | $28.28 | 81,200 | — | — |
| 2021-02-10 | $29.60 | $29.60 | 218,800 | — | — |
| 2021-02-09 | $27.46 | $27.46 | 69,800 | — | — |
| 2021-02-08 | $28.50 | $28.50 | 84,800 | — | — |
| 2021-02-05 | $27.14 | $27.14 | 54,100 | — | — |
| 2021-02-04 | $26.69 | $26.69 | 76,800 | — | — |
| 2021-02-03 | $25.21 | $25.21 | 64,200 | — | — |
| 2021-02-02 | $24.76 | $24.76 | 50,200 | — | — |
| 2021-02-01 | $25.06 | $25.06 | 57,800 | — | — |
| 2021-01-29 | $24.46 | $24.46 | 54,300 | — | — |
| 2021-01-28 | $25.06 | $25.06 | 50,800 | — | — |
| 2021-01-27 | $26.21 | $26.21 | 104,700 | — | — |
| 2021-01-26 | $26.38 | $26.38 | 57,900 | — | — |
| 2021-01-25 | $25.65 | $25.65 | 59,500 | — | — |
| 2021-01-22 | $26.07 | $26.07 | 40,800 | — | — |
| 2021-01-21 | $26.40 | $26.40 | 39,600 | — | — |
| 2021-01-20 | $26.50 | $26.50 | 35,800 | — | — |
| 2021-01-19 | $26.38 | $26.38 | 34,800 | — | — |
| 2021-01-15 | $26.28 | $26.28 | 48,900 | — | — |
| 2021-01-14 | $27.09 | $27.09 | 31,200 | — | — |
| 2021-01-13 | $27.00 | $27.00 | 36,400 | — | — |
| 2021-01-12 | $27.83 | $27.83 | 42,600 | — | — |
| 2021-01-11 | $27.32 | $27.32 | 67,100 | — | — |
| 2021-01-08 | $26.68 | $26.68 | 106,800 | — | — |
| 2021-01-07 | $29.05 | $29.05 | 59,100 | — | — |
| 2021-01-06 | $30.52 | $30.52 | 149,000 | — | — |
| 2021-01-05 | $29.50 | $29.50 | 60,100 | — | — |
| 2021-01-04 | $28.30 | $28.30 | 88,200 | — | — |