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
- 2018-03-13 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 | $37.58 | $37.58 | 285,900 | — | — |
| 2021-12-30 | $36.60 | $36.60 | 182,100 | — | — |
| 2021-12-29 | $37.17 | $37.17 | 224,800 | — | — |
| 2021-12-28 | $36.65 | $36.65 | 247,900 | — | — |
| 2021-12-27 | $37.77 | $37.77 | 357,700 | — | — |
| 2021-12-23 | $35.54 | $35.54 | 191,500 | — | — |
| 2021-12-22 | $35.11 | $35.11 | 254,900 | — | — |
| 2021-12-21 | $34.52 | $34.52 | 651,900 | — | — |
| 2021-12-20 | $32.32 | $32.32 | 571,600 | — | — |
| 2021-12-17 | $33.73 | $33.73 | 760,800 | — | — |
| 2021-12-16 | $34.07 | $34.07 | 548,400 | — | — |
| 2021-12-15 | $36.19 | $36.19 | 560,200 | — | — |
| 2021-12-14 | $36.00 | $36.00 | 362,200 | — | — |
| 2021-12-13 | $35.77 | $35.77 | 312,300 | — | — |
| 2021-12-10 | $37.15 | $37.15 | 299,400 | — | — |
| 2021-12-09 | $36.93 | $36.93 | 200,700 | — | — |
| 2021-12-08 | $37.79 | $37.79 | 474,000 | — | — |
| 2021-12-07 | $38.18 | $38.18 | 319,600 | — | — |
| 2021-12-06 | $36.98 | $36.98 | 423,900 | — | — |
| 2021-12-03 | $36.22 | $36.22 | 478,800 | — | — |
| 2021-12-02 | $38.36 | $38.36 | 286,500 | — | — |
| 2021-12-01 | $38.11 | $38.11 | 308,100 | — | — |
| 2021-11-30 | $39.63 | $39.63 | 408,300 | — | — |
| 2021-11-29 | $40.03 | $40.03 | 183,500 | — | — |
| 2021-11-26 | $38.95 | $38.95 | 192,100 | — | — |
| 2021-11-24 | $40.92 | $40.92 | 189,900 | — | — |
| 2021-11-23 | $40.71 | $40.71 | 281,900 | — | — |
| 2021-11-22 | $40.38 | $40.38 | 318,200 | — | — |
| 2021-11-19 | $42.20 | $42.20 | 301,900 | — | — |
| 2021-11-18 | $41.96 | $41.96 | 583,000 | — | — |
| 2021-11-17 | $41.61 | $41.61 | 258,000 | — | — |
| 2021-11-16 | $41.88 | $41.88 | 299,400 | — | — |
| 2021-11-15 | $40.62 | $40.62 | 260,100 | — | — |
| 2021-11-12 | $40.45 | $40.45 | 306,100 | — | — |
| 2021-11-11 | $39.84 | $39.84 | 318,700 | — | — |
| 2021-11-10 | $39.24 | $39.24 | 501,200 | — | — |
| 2021-11-09 | $40.21 | $40.21 | 429,500 | — | — |
| 2021-11-08 | $39.53 | $39.53 | 420,100 | — | — |
| 2021-11-05 | $37.60 | $37.60 | 210,300 | — | — |
| 2021-11-04 | $37.29 | $37.29 | 298,400 | — | — |
| 2021-11-03 | $36.34 | $36.34 | 357,300 | — | — |
| 2021-11-02 | $35.65 | $35.65 | 346,600 | — | — |
| 2021-11-01 | $35.81 | $35.81 | 741,800 | — | — |
| 2021-10-29 | $34.46 | $34.46 | 282,300 | — | — |
| 2021-10-28 | $32.88 | $32.88 | 417,700 | — | — |
| 2021-10-27 | $31.38 | $31.38 | 372,900 | — | — |
| 2021-10-26 | $31.26 | $31.26 | 448,800 | — | — |
| 2021-10-25 | $30.45 | $30.45 | 120,800 | — | — |
| 2021-10-22 | $30.64 | $30.64 | 130,500 | — | — |
| 2021-10-21 | $30.44 | $30.44 | 198,300 | — | — |
| 2021-10-20 | $30.73 | $30.73 | 229,400 | — | — |
| 2021-10-19 | $30.48 | $30.48 | 166,100 | — | — |
| 2021-10-18 | $30.00 | $30.00 | 125,100 | — | — |
| 2021-10-15 | $30.02 | $30.02 | 285,700 | — | — |
| 2021-10-14 | $29.35 | $29.35 | 188,900 | — | — |
| 2021-10-13 | $28.66 | $28.66 | 109,300 | — | — |
| 2021-10-12 | $28.24 | $28.24 | 1,082,900 | — | — |
| 2021-10-11 | $28.69 | $28.69 | 197,600 | — | — |
| 2021-10-08 | $28.67 | $28.67 | 257,300 | — | — |
| 2021-10-07 | $29.65 | $29.65 | 244,000 | — | — |
| 2021-10-06 | $29.00 | $29.00 | 241,500 | — | — |
| 2021-10-05 | $29.25 | $29.25 | 315,300 | — | — |
| 2021-10-04 | $27.77 | $27.77 | 205,300 | — | — |
| 2021-10-01 | $27.52 | $27.52 | 264,000 | — | — |
| 2021-09-30 | $26.82 | $26.82 | 655,000 | — | — |
| 2021-09-29 | $28.36 | $28.36 | 278,100 | — | — |
| 2021-09-28 | $28.68 | $28.68 | 423,200 | — | — |
| 2021-09-27 | $30.44 | $30.44 | 457,000 | — | — |
| 2021-09-24 | $29.83 | $29.83 | 284,900 | — | — |
| 2021-09-23 | $29.00 | $29.00 | 387,900 | — | — |
| 2021-09-22 | $27.54 | $27.54 | 151,100 | — | — |
| 2021-09-21 | $26.92 | $26.92 | 164,900 | — | — |
| 2021-09-20 | $26.91 | $26.91 | 377,700 | — | — |
| 2021-09-17 | $28.24 | $28.24 | 408,900 | — | — |
| 2021-09-16 | $29.35 | $29.35 | 186,600 | — | — |
| 2021-09-15 | $28.93 | $28.93 | 186,800 | — | — |
| 2021-09-14 | $29.04 | $29.04 | 186,200 | — | — |
| 2021-09-13 | $29.33 | $29.33 | 196,300 | — | — |
| 2021-09-10 | $30.63 | $30.63 | 173,400 | — | — |
| 2021-09-09 | $29.75 | $29.75 | 177,400 | — | — |
| 2021-09-08 | $29.98 | $29.98 | 228,500 | — | — |
| 2021-09-07 | $30.56 | $30.56 | 242,400 | — | — |
| 2021-09-03 | $31.67 | $31.67 | 184,300 | — | — |
| 2021-09-02 | $32.15 | $32.15 | 316,000 | — | — |
| 2021-09-01 | $31.88 | $31.88 | 275,700 | — | — |
| 2021-08-31 | $30.70 | $30.70 | 326,100 | — | — |
| 2021-08-30 | $30.83 | $30.83 | 270,500 | — | — |
| 2021-08-27 | $30.53 | $30.53 | 375,300 | — | — |
| 2021-08-26 | $30.31 | $30.31 | 245,500 | — | — |
| 2021-08-25 | $30.88 | $30.88 | 249,000 | — | — |
| 2021-08-24 | $32.06 | $32.06 | 285,900 | — | — |
| 2021-08-23 | $31.31 | $31.31 | 273,500 | — | — |
| 2021-08-20 | $31.28 | $31.28 | 325,000 | — | — |
| 2021-08-19 | $30.31 | $30.31 | 184,200 | — | — |
| 2021-08-18 | $29.96 | $29.96 | 237,900 | — | — |
| 2021-08-17 | $29.58 | $29.58 | 272,600 | — | — |
| 2021-08-16 | $30.13 | $30.13 | 367,600 | — | — |
| 2021-08-13 | $30.98 | $30.98 | 238,200 | — | — |
| 2021-08-12 | $31.31 | $31.31 | 465,600 | — | — |
| 2021-08-11 | $32.31 | $32.31 | 996,800 | — | — |
| 2021-08-10 | $30.69 | $30.69 | 1,345,500 | — | — |
| 2021-08-09 | $28.71 | $28.71 | 533,800 | — | — |
| 2021-08-06 | $27.81 | $27.81 | 194,800 | — | — |
| 2021-08-05 | $26.93 | $26.93 | 256,500 | — | — |
| 2021-08-04 | $26.11 | $26.11 | 206,900 | — | — |
| 2021-08-03 | $25.97 | $25.97 | 144,500 | — | — |
| 2021-08-02 | $25.34 | $25.34 | 191,900 | — | — |
| 2021-07-30 | $25.62 | $25.62 | 217,400 | — | — |
| 2021-07-29 | $24.61 | $24.61 | 200,300 | — | — |
| 2021-07-28 | $26.12 | $26.12 | 227,600 | — | — |
| 2021-07-27 | $25.38 | $25.38 | 195,000 | — | — |
| 2021-07-26 | $26.32 | $26.32 | 151,600 | — | — |
| 2021-07-23 | $25.99 | $25.99 | 96,100 | — | — |
| 2021-07-22 | $25.70 | $25.70 | 145,700 | — | — |
| 2021-07-21 | $25.49 | $25.49 | 159,500 | — | — |
| 2021-07-20 | $25.27 | $25.27 | 234,900 | — | — |
| 2021-07-19 | $24.07 | $24.07 | 220,600 | — | — |
| 2021-07-16 | $23.92 | $23.92 | 320,600 | — | — |
| 2021-07-15 | $24.40 | $24.40 | 341,900 | — | — |
| 2021-07-14 | $25.56 | $25.56 | 678,500 | — | — |
| 2021-07-13 | $26.96 | $26.96 | 351,400 | — | — |
| 2021-07-12 | $26.32 | $26.32 | 334,500 | — | — |
| 2021-07-09 | $25.86 | $25.86 | 501,800 | — | — |
| 2021-07-08 | $24.02 | $24.02 | 189,500 | — | — |
| 2021-07-07 | $24.02 | $24.02 | 1,463,100 | — | — |
| 2021-07-06 | $23.99 | $23.99 | 194,500 | — | — |
| 2021-07-02 | $24.28 | $24.28 | 166,300 | — | — |
| 2021-07-01 | $24.33 | $24.33 | 177,500 | — | — |
| 2021-06-30 | $25.03 | $25.03 | 347,700 | — | — |
| 2021-06-29 | $24.23 | $24.23 | 199,700 | — | — |
| 2021-06-28 | $23.70 | $23.70 | 535,300 | — | — |
| 2021-06-25 | $24.49 | $24.49 | 996,600 | — | — |
| 2021-06-24 | $24.73 | $24.73 | 243,800 | — | — |
| 2021-06-23 | $24.34 | $24.34 | 237,600 | — | — |
| 2021-06-22 | $23.93 | $23.93 | 213,600 | — | — |
| 2021-06-21 | $23.05 | $23.05 | 237,900 | — | — |
| 2021-06-18 | $21.86 | $21.86 | 693,000 | — | — |
| 2021-06-17 | $21.75 | $21.75 | 952,400 | — | — |
| 2021-06-16 | $22.88 | $22.88 | 569,800 | — | — |
| 2021-06-15 | $21.37 | $21.37 | 158,300 | — | — |
| 2021-06-14 | $21.11 | $21.11 | 176,200 | — | — |
| 2021-06-11 | $21.23 | $21.23 | 143,200 | — | — |
| 2021-06-10 | $20.64 | $20.64 | 260,300 | — | — |
| 2021-06-09 | $21.82 | $21.82 | 268,100 | — | — |
| 2021-06-08 | $21.95 | $21.95 | 469,500 | — | — |
| 2021-06-07 | $21.33 | $21.33 | 2,562,200 | — | — |
| 2021-06-04 | $19.95 | $19.95 | 500,900 | — | — |
| 2021-06-03 | $20.83 | $20.83 | 663,500 | — | — |
| 2021-06-02 | $21.24 | $21.24 | 818,200 | — | — |
| 2021-06-01 | $21.85 | $21.85 | 2,634,500 | — | — |
| 2021-05-28 | $22.08 | $22.08 | 492,700 | — | — |
| 2021-05-27 | $22.40 | $22.40 | 3,109,600 | — | — |
| 2021-05-26 | $22.39 | $22.39 | 1,736,500 | — | — |
| 2021-05-25 | $24.68 | $24.68 | 507,500 | — | — |
| 2021-05-24 | $24.51 | $24.51 | 339,400 | — | — |
| 2021-05-21 | $23.80 | $23.80 | 402,300 | — | — |
| 2021-05-20 | $23.14 | $23.14 | 350,600 | — | — |
| 2021-05-19 | $22.04 | $22.04 | 321,100 | — | — |
| 2021-05-18 | $22.00 | $22.00 | 296,000 | — | — |
| 2021-05-17 | $20.50 | $20.50 | 160,900 | — | — |
| 2021-05-14 | $19.70 | $19.70 | 167,800 | — | — |
| 2021-05-13 | $18.98 | $18.98 | 159,300 | — | — |
| 2021-05-12 | $18.93 | $18.93 | 148,400 | — | — |
| 2021-05-11 | $19.44 | $19.44 | 171,100 | — | — |
| 2021-05-10 | $19.48 | $19.48 | 287,200 | — | — |
| 2021-05-07 | $20.94 | $20.94 | 144,200 | — | — |
| 2021-05-06 | $21.00 | $21.00 | 514,500 | — | — |
| 2021-05-05 | $20.14 | $20.14 | 184,600 | — | — |
| 2021-05-04 | $19.65 | $19.65 | 2,237,300 | — | — |
| 2021-05-03 | $19.03 | $19.03 | 108,500 | — | — |
| 2021-04-30 | $19.23 | $19.23 | 249,100 | — | — |
| 2021-04-29 | $18.91 | $18.91 | 142,600 | — | — |
| 2021-04-28 | $19.10 | $19.10 | 245,600 | — | — |
| 2021-04-27 | $19.89 | $19.89 | 158,900 | — | — |
| 2021-04-26 | $19.57 | $19.57 | 292,300 | — | — |
| 2021-04-23 | $18.08 | $18.08 | 483,200 | — | — |
| 2021-04-22 | $17.83 | $17.83 | 190,300 | — | — |
| 2021-04-21 | $18.06 | $18.06 | 309,000 | — | — |
| 2021-04-20 | $17.87 | $17.87 | 297,000 | — | — |
| 2021-04-19 | $18.50 | $18.50 | 246,600 | — | — |
| 2021-04-16 | $18.70 | $18.70 | 117,200 | — | — |
| 2021-04-15 | $18.74 | $18.74 | 162,100 | — | — |
| 2021-04-14 | $18.94 | $18.94 | 245,300 | — | — |
| 2021-04-13 | $19.05 | $19.05 | 239,600 | — | — |
| 2021-04-12 | $20.26 | $20.26 | 415,100 | — | — |
| 2021-04-09 | $19.92 | $19.92 | 165,000 | — | — |
| 2021-04-08 | $19.49 | $19.49 | 531,400 | — | — |
| 2021-04-07 | $20.00 | $20.00 | 184,300 | — | — |
| 2021-04-06 | $20.60 | $20.60 | 173,300 | — | — |
| 2021-04-05 | $21.19 | $21.19 | 187,600 | — | — |
| 2021-04-01 | $20.30 | $20.30 | 124,400 | — | — |
| 2021-03-31 | $20.06 | $20.06 | 307,800 | — | — |
| 2021-03-30 | $20.00 | $20.00 | 135,400 | — | — |
| 2021-03-29 | $19.60 | $19.60 | 127,200 | — | — |
| 2021-03-26 | $19.97 | $19.97 | 250,500 | — | — |
| 2021-03-25 | $19.73 | $19.73 | 296,400 | — | — |
| 2021-03-24 | $19.34 | $19.34 | 218,000 | — | — |
| 2021-03-23 | $19.70 | $19.70 | 284,100 | — | — |
| 2021-03-22 | $21.15 | $21.15 | 244,500 | — | — |
| 2021-03-19 | $20.86 | $20.86 | 624,800 | — | — |
| 2021-03-18 | $20.89 | $20.89 | 415,500 | — | — |
| 2021-03-17 | $21.03 | $21.03 | 210,700 | — | — |
| 2021-03-16 | $20.74 | $20.74 | 146,600 | — | — |
| 2021-03-15 | $20.89 | $20.89 | 206,400 | — | — |
| 2021-03-12 | $21.29 | $21.29 | 231,000 | — | — |
| 2021-03-11 | $21.19 | $21.19 | 315,800 | — | — |
| 2021-03-10 | $20.15 | $20.15 | 1,612,100 | — | — |
| 2021-03-09 | $21.30 | $21.30 | 492,400 | — | — |
| 2021-03-08 | $20.56 | $20.56 | 398,900 | — | — |
| 2021-03-05 | $19.98 | $19.98 | 395,200 | — | — |
| 2021-03-04 | $18.69 | $18.69 | 544,700 | — | — |
| 2021-03-03 | $18.34 | $18.34 | 230,500 | — | — |
| 2021-03-02 | $18.42 | $18.42 | 107,700 | — | — |
| 2021-03-01 | $18.89 | $18.89 | 215,600 | — | — |
| 2021-02-26 | $18.01 | $18.01 | 229,800 | — | — |
| 2021-02-25 | $18.09 | $18.09 | 437,900 | — | — |
| 2021-02-24 | $19.37 | $19.37 | 227,800 | — | — |
| 2021-02-23 | $19.42 | $19.42 | 175,000 | — | — |
| 2021-02-22 | $19.29 | $19.29 | 150,700 | — | — |
| 2021-02-19 | $19.74 | $19.74 | 177,900 | — | — |
| 2021-02-18 | $19.49 | $19.49 | 189,600 | — | — |
| 2021-02-17 | $19.31 | $19.31 | 183,400 | — | — |
| 2021-02-16 | $19.31 | $19.31 | 296,800 | — | — |
| 2021-02-12 | $19.62 | $19.62 | 136,000 | — | — |
| 2021-02-11 | $19.72 | $19.72 | 288,600 | — | — |
| 2021-02-10 | $19.71 | $19.71 | 255,000 | — | — |
| 2021-02-09 | $20.14 | $20.14 | 323,800 | — | — |
| 2021-02-08 | $20.00 | $20.00 | 501,700 | — | — |
| 2021-02-05 | $19.05 | $19.05 | 290,200 | — | — |
| 2021-02-04 | $18.98 | $18.98 | 280,700 | — | — |
| 2021-02-03 | $18.41 | $18.41 | 290,600 | — | — |
| 2021-02-02 | $18.25 | $18.25 | 312,300 | — | — |
| 2021-02-01 | $18.25 | $18.25 | 228,000 | — | — |
| 2021-01-29 | $17.34 | $17.34 | 296,600 | — | — |
| 2021-01-28 | $17.23 | $17.23 | 234,300 | — | — |
| 2021-01-27 | $17.48 | $17.48 | 433,200 | — | — |
| 2021-01-26 | $17.87 | $17.87 | 613,600 | — | — |
| 2021-01-25 | $19.12 | $19.12 | 1,893,800 | — | — |
| 2021-01-22 | $17.55 | $17.55 | 1,648,200 | — | — |
| 2021-01-21 | $15.61 | $15.61 | 173,300 | — | — |
| 2021-01-20 | $15.92 | $15.92 | 276,800 | — | — |
| 2021-01-19 | $15.93 | $15.93 | 206,800 | — | — |
| 2021-01-15 | $15.91 | $15.91 | 227,500 | — | — |
| 2021-01-14 | $16.11 | $16.11 | 135,700 | — | — |
| 2021-01-13 | $15.97 | $15.97 | 350,500 | — | — |
| 2021-01-12 | $15.98 | $15.98 | 196,400 | — | — |
| 2021-01-11 | $15.54 | $15.54 | 352,800 | — | — |
| 2021-01-08 | $16.32 | $16.32 | 336,900 | — | — |
| 2021-01-07 | $15.89 | $15.89 | 183,600 | — | — |
| 2021-01-06 | $15.18 | $15.18 | 213,700 | — | — |
| 2021-01-05 | $14.27 | $14.27 | 354,000 | — | — |
| 2021-01-04 | $14.01 | $14.01 | 323,300 | — | — |