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
- 2010-10-06 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 | $30.33 | $50.89 | 685,500 | — | — |
| 2021-12-30 | $30.07 | $50.45 | 597,900 | — | — |
| 2021-12-29 | $30.19 | $50.38 | 1,103,500 | — | — |
| 2021-12-28 | $30.53 | $50.94 | 395,400 | — | — |
| 2021-12-27 | $30.60 | $51.06 | 592,300 | — | — |
| 2021-12-23 | $30.11 | $50.24 | 888,100 | — | — |
| 2021-12-22 | $29.97 | $50.01 | 691,300 | — | — |
| 2021-12-21 | $29.71 | $49.57 | 939,800 | — | — |
| 2021-12-20 | $29.40 | $49.06 | 926,200 | — | — |
| 2021-12-17 | $29.48 | $49.19 | 926,100 | — | — |
| 2021-12-16 | $29.55 | $49.31 | 921,600 | — | — |
| 2021-12-15 | $29.54 | $49.29 | 773,700 | — | — |
| 2021-12-14 | $29.20 | $48.72 | 635,900 | — | — |
| 2021-12-13 | $29.39 | $49.04 | 914,000 | — | — |
| 2021-12-10 | $29.52 | $49.26 | 726,000 | — | — |
| 2021-12-09 | $29.66 | $49.49 | 730,400 | — | — |
| 2021-12-08 | $30.21 | $50.41 | 849,000 | — | — |
| 2021-12-07 | $30.37 | $50.68 | 820,300 | — | — |
| 2021-12-06 | $29.66 | $49.49 | 811,800 | — | — |
| 2021-12-03 | $29.34 | $48.96 | 875,900 | — | — |
| 2021-12-02 | $29.77 | $49.67 | 1,010,500 | — | — |
| 2021-12-01 | $29.16 | $48.66 | 1,028,300 | — | — |
| 2021-11-30 | $29.65 | $49.47 | 1,406,000 | — | — |
| 2021-11-29 | $30.23 | $50.44 | 1,287,800 | — | — |
| 2021-11-26 | $30.46 | $50.83 | 1,265,000 | — | — |
| 2021-11-24 | $31.23 | $52.11 | 1,165,400 | — | — |
| 2021-11-23 | $31.27 | $52.18 | 1,552,000 | — | — |
| 2021-11-22 | $31.89 | $52.94 | 1,388,100 | — | — |
| 2021-11-19 | $32.90 | $54.61 | 1,164,400 | — | — |
| 2021-11-18 | $33.29 | $55.26 | 835,800 | — | — |
| 2021-11-17 | $33.07 | $54.90 | 724,100 | — | — |
| 2021-11-16 | $33.10 | $54.95 | 856,000 | — | — |
| 2021-11-15 | $33.45 | $55.53 | 6,191,800 | — | — |
| 2021-11-12 | $33.07 | $54.90 | 650,300 | — | — |
| 2021-11-11 | $33.06 | $54.88 | 815,600 | — | — |
| 2021-11-10 | $33.41 | $55.46 | 1,018,700 | — | — |
| 2021-11-09 | $34.46 | $57.20 | 747,500 | — | — |
| 2021-11-08 | $34.40 | $57.10 | 1,469,300 | — | — |
| 2021-11-05 | $33.81 | $56.12 | 1,250,400 | — | — |
| 2021-11-04 | $32.60 | $54.12 | 987,800 | — | — |
| 2021-11-03 | $32.82 | $54.48 | 565,400 | — | — |
| 2021-11-02 | $33.31 | $55.29 | 508,700 | — | — |
| 2021-11-01 | $33.55 | $55.69 | 555,700 | — | — |
| 2021-10-29 | $33.09 | $54.93 | 850,600 | — | — |
| 2021-10-28 | $33.48 | $55.58 | 821,600 | — | — |
| 2021-10-27 | $33.19 | $55.10 | 650,600 | — | — |
| 2021-10-26 | $33.58 | $55.74 | 516,400 | — | — |
| 2021-10-25 | $33.82 | $56.14 | 754,600 | — | — |
| 2021-10-22 | $33.64 | $55.84 | 864,600 | — | — |
| 2021-10-21 | $33.83 | $55.88 | 922,200 | — | — |
| 2021-10-20 | $34.35 | $56.73 | 625,300 | — | — |
| 2021-10-19 | $33.98 | $56.12 | 580,200 | — | — |
| 2021-10-18 | $34.02 | $56.19 | 850,700 | — | — |
| 2021-10-15 | $34.40 | $56.82 | 587,600 | — | — |
| 2021-10-14 | $34.27 | $56.60 | 744,500 | — | — |
| 2021-10-13 | $33.67 | $55.61 | 776,600 | — | — |
| 2021-10-12 | $33.14 | $54.74 | 742,400 | — | — |
| 2021-10-11 | $32.99 | $54.49 | 496,100 | — | — |
| 2021-10-08 | $32.90 | $54.34 | 809,800 | — | — |
| 2021-10-07 | $32.19 | $53.17 | 556,500 | — | — |
| 2021-10-06 | $31.73 | $52.41 | 620,100 | — | — |
| 2021-10-05 | $31.93 | $52.74 | 998,500 | — | — |
| 2021-10-04 | $32.29 | $53.33 | 1,305,100 | — | — |
| 2021-10-01 | $32.01 | $52.87 | 825,900 | — | — |
| 2021-09-30 | $31.69 | $52.34 | 1,078,400 | — | — |
| 2021-09-29 | $31.18 | $51.50 | 854,800 | — | — |
| 2021-09-28 | $31.66 | $52.29 | 1,189,100 | — | — |
| 2021-09-27 | $31.94 | $52.75 | 1,169,500 | — | — |
| 2021-09-24 | $31.44 | $51.93 | 999,100 | — | — |
| 2021-09-23 | $31.44 | $51.93 | 689,000 | — | — |
| 2021-09-22 | $31.41 | $51.61 | 910,200 | — | — |
| 2021-09-21 | $31.04 | $51.00 | 814,900 | — | — |
| 2021-09-20 | $30.77 | $50.56 | 948,500 | — | — |
| 2021-09-17 | $31.41 | $51.61 | 852,800 | — | — |
| 2021-09-16 | $31.83 | $52.30 | 637,100 | — | — |
| 2021-09-15 | $31.95 | $52.49 | 861,900 | — | — |
| 2021-09-14 | $31.19 | $51.25 | 690,700 | — | — |
| 2021-09-13 | $31.22 | $51.30 | 758,400 | — | — |
| 2021-09-10 | $30.66 | $50.38 | 573,300 | — | — |
| 2021-09-09 | $30.77 | $50.56 | 1,195,800 | — | — |
| 2021-09-08 | $31.06 | $51.03 | 1,103,900 | — | — |
| 2021-09-07 | $30.84 | $50.67 | 589,800 | — | — |
| 2021-09-03 | $31.12 | $51.13 | 610,400 | — | — |
| 2021-09-02 | $31.20 | $51.26 | 791,300 | — | — |
| 2021-09-01 | $30.53 | $50.16 | 716,000 | — | — |
| 2021-08-31 | $30.45 | $50.03 | 1,521,500 | — | — |
| 2021-08-30 | $31.01 | $50.95 | 663,000 | — | — |
| 2021-08-27 | $31.11 | $51.11 | 643,200 | — | — |
| 2021-08-26 | $30.45 | $50.03 | 1,043,800 | — | — |
| 2021-08-25 | $31.06 | $51.03 | 665,400 | — | — |
| 2021-08-24 | $31.08 | $51.07 | 561,400 | — | — |
| 2021-08-23 | $30.88 | $50.46 | 987,400 | — | — |
| 2021-08-20 | $30.00 | $49.03 | 678,700 | — | — |
| 2021-08-19 | $30.03 | $49.07 | 1,544,500 | — | — |
| 2021-08-18 | $30.78 | $50.30 | 1,026,900 | — | — |
| 2021-08-17 | $31.65 | $51.72 | 812,700 | — | — |
| 2021-08-16 | $32.03 | $52.34 | 1,217,000 | — | — |
| 2021-08-13 | $32.34 | $52.85 | 427,600 | — | — |
| 2021-08-12 | $32.36 | $52.88 | 540,200 | — | — |
| 2021-08-11 | $32.46 | $53.05 | 682,500 | — | — |
| 2021-08-10 | $32.20 | $52.62 | 771,300 | — | — |
| 2021-08-09 | $31.68 | $51.77 | 992,000 | — | — |
| 2021-08-06 | $32.05 | $52.38 | 1,054,400 | — | — |
| 2021-08-05 | $32.56 | $53.21 | 664,500 | — | — |
| 2021-08-04 | $32.57 | $53.23 | 891,800 | — | — |
| 2021-08-03 | $32.87 | $53.72 | 1,071,400 | — | — |
| 2021-08-02 | $32.38 | $52.92 | 633,800 | — | — |
| 2021-07-30 | $33.05 | $54.01 | 695,200 | — | — |
| 2021-07-29 | $33.27 | $54.37 | 781,600 | — | — |
| 2021-07-28 | $32.74 | $53.50 | 923,500 | — | — |
| 2021-07-27 | $32.41 | $52.96 | 1,123,000 | — | — |
| 2021-07-26 | $32.73 | $53.49 | 1,774,400 | — | — |
| 2021-07-23 | $31.36 | $51.25 | 746,600 | — | — |
| 2021-07-22 | $31.39 | $51.30 | 735,500 | — | — |
| 2021-07-21 | $31.74 | $51.60 | 1,231,000 | — | — |
| 2021-07-20 | $30.88 | $50.20 | 998,300 | — | — |
| 2021-07-19 | $30.50 | $49.58 | 1,690,800 | — | — |
| 2021-07-16 | $30.76 | $50.00 | 675,900 | — | — |
| 2021-07-15 | $31.14 | $50.62 | 770,600 | — | — |
| 2021-07-14 | $31.48 | $51.17 | 706,200 | — | — |
| 2021-07-13 | $32.10 | $52.18 | 766,300 | — | — |
| 2021-07-12 | $32.23 | $52.39 | 746,300 | — | — |
| 2021-07-09 | $32.07 | $52.13 | 766,900 | — | — |
| 2021-07-08 | $31.13 | $50.60 | 722,300 | — | — |
| 2021-07-07 | $31.33 | $50.93 | 674,700 | — | — |
| 2021-07-06 | $31.74 | $51.60 | 716,800 | — | — |
| 2021-07-02 | $32.19 | $52.33 | 884,200 | — | — |
| 2021-07-01 | $32.10 | $52.18 | 500,700 | — | — |
| 2021-06-30 | $31.77 | $51.65 | 1,063,400 | — | — |
| 2021-06-29 | $31.88 | $51.82 | 640,800 | — | — |
| 2021-06-28 | $32.04 | $52.08 | 1,122,300 | — | — |
| 2021-06-25 | $32.62 | $53.03 | 683,200 | — | — |
| 2021-06-24 | $32.67 | $53.11 | 804,000 | — | — |
| 2021-06-23 | $33.01 | $53.38 | 1,754,600 | — | — |
| 2021-06-22 | $33.00 | $53.37 | 818,100 | — | — |
| 2021-06-21 | $33.00 | $53.37 | 872,500 | — | — |
| 2021-06-18 | $32.40 | $52.40 | 1,132,400 | — | — |
| 2021-06-17 | $32.93 | $53.25 | 1,205,200 | — | — |
| 2021-06-16 | $33.81 | $54.68 | 918,400 | — | — |
| 2021-06-15 | $33.82 | $54.69 | 1,154,000 | — | — |
| 2021-06-14 | $33.29 | $53.84 | 1,197,800 | — | — |
| 2021-06-11 | $32.98 | $53.33 | 572,400 | — | — |
| 2021-06-10 | $33.00 | $53.37 | 1,004,000 | — | — |
| 2021-06-09 | $32.33 | $52.28 | 1,414,800 | — | — |
| 2021-06-08 | $32.48 | $52.53 | 1,951,800 | — | — |
| 2021-06-07 | $31.79 | $51.41 | 1,003,100 | — | — |
| 2021-06-04 | $31.83 | $51.47 | 1,108,200 | — | — |
| 2021-06-03 | $31.53 | $50.99 | 1,402,600 | — | — |
| 2021-06-02 | $31.58 | $51.07 | 2,271,400 | — | — |
| 2021-06-01 | $31.33 | $50.67 | 3,420,600 | — | — |
| 2021-05-28 | $32.32 | $52.27 | 713,200 | — | — |
| 2021-05-27 | $32.43 | $52.44 | 1,041,300 | — | — |
| 2021-05-26 | $32.27 | $52.19 | 905,300 | — | — |
| 2021-05-25 | $31.81 | $51.44 | 942,300 | — | — |
| 2021-05-24 | $32.23 | $52.12 | 578,100 | — | — |
| 2021-05-21 | $32.18 | $52.04 | 687,800 | — | — |
| 2021-05-20 | $32.10 | $51.63 | 1,044,400 | — | — |
| 2021-05-19 | $31.98 | $51.44 | 1,041,200 | — | — |
| 2021-05-18 | $32.46 | $52.21 | 946,400 | — | — |
| 2021-05-17 | $32.48 | $52.24 | 808,000 | — | — |
| 2021-05-14 | $31.86 | $51.24 | 967,400 | — | — |
| 2021-05-13 | $31.32 | $50.38 | 1,035,300 | — | — |
| 2021-05-12 | $31.58 | $50.79 | 1,038,700 | — | — |
| 2021-05-11 | $31.58 | $50.79 | 1,111,700 | — | — |
| 2021-05-10 | $31.53 | $50.71 | 1,341,800 | — | — |
| 2021-05-07 | $31.35 | $50.42 | 1,568,300 | — | — |
| 2021-05-06 | $32.23 | $51.84 | 835,700 | — | — |
| 2021-05-05 | $31.83 | $51.20 | 840,800 | — | — |
| 2021-05-04 | $31.30 | $50.34 | 782,400 | — | — |
| 2021-05-03 | $31.09 | $50.01 | 719,900 | — | — |
| 2021-04-30 | $30.86 | $49.64 | 733,000 | — | — |
| 2021-04-29 | $31.00 | $49.86 | 500,800 | — | — |
| 2021-04-28 | $30.66 | $49.31 | 1,113,800 | — | — |
| 2021-04-27 | $30.08 | $48.38 | 1,389,500 | — | — |
| 2021-04-26 | $29.95 | $48.17 | 983,600 | — | — |
| 2021-04-23 | $29.62 | $47.64 | 464,900 | — | — |
| 2021-04-22 | $29.45 | $47.37 | 815,500 | — | — |
| 2021-04-21 | $29.91 | $47.84 | 686,600 | — | — |
| 2021-04-20 | $29.47 | $47.13 | 1,028,500 | — | — |
| 2021-04-19 | $29.70 | $47.50 | 743,800 | — | — |
| 2021-04-16 | $29.50 | $47.18 | 801,000 | — | — |
| 2021-04-15 | $29.64 | $47.41 | 909,800 | — | — |
| 2021-04-14 | $29.62 | $47.37 | 976,300 | — | — |
| 2021-04-13 | $29.09 | $46.53 | 785,600 | — | — |
| 2021-04-12 | $29.08 | $46.51 | 722,800 | — | — |
| 2021-04-09 | $29.18 | $46.67 | 566,200 | — | — |
| 2021-04-08 | $29.29 | $46.85 | 732,700 | — | — |
| 2021-04-07 | $29.23 | $46.75 | 948,300 | — | — |
| 2021-04-06 | $29.43 | $47.07 | 798,500 | — | — |
| 2021-04-05 | $29.28 | $46.83 | 782,300 | — | — |
| 2021-04-01 | $29.23 | $46.75 | 1,030,600 | — | — |
| 2021-03-31 | $28.84 | $46.13 | 984,400 | — | — |
| 2021-03-30 | $28.54 | $45.65 | 909,400 | — | — |
| 2021-03-29 | $28.68 | $45.87 | 1,487,300 | — | — |
| 2021-03-26 | $28.87 | $46.17 | 1,580,800 | — | — |
| 2021-03-25 | $28.16 | $45.04 | 1,863,900 | — | — |
| 2021-03-24 | $28.51 | $45.60 | 1,452,500 | — | — |
| 2021-03-23 | $28.44 | $45.22 | 1,665,200 | — | — |
| 2021-03-22 | $29.45 | $46.82 | 1,165,600 | — | — |
| 2021-03-19 | $29.83 | $47.43 | 1,322,300 | — | — |
| 2021-03-18 | $29.33 | $46.63 | 1,479,700 | — | — |
| 2021-03-17 | $30.13 | $47.91 | 1,104,300 | — | — |
| 2021-03-16 | $29.85 | $47.46 | 1,174,200 | — | — |
| 2021-03-15 | $30.74 | $48.88 | 1,955,000 | — | — |
| 2021-03-12 | $30.68 | $48.78 | 2,930,600 | — | — |
| 2021-03-11 | $30.47 | $48.45 | 1,426,200 | — | — |
| 2021-03-10 | $29.62 | $47.10 | 1,433,200 | — | — |
| 2021-03-09 | $28.47 | $45.27 | 1,491,300 | — | — |
| 2021-03-08 | $28.98 | $46.08 | 1,792,000 | — | — |
| 2021-03-05 | $28.60 | $45.47 | 2,291,300 | — | — |
| 2021-03-04 | $27.56 | $43.82 | 3,102,300 | — | — |
| 2021-03-03 | $27.07 | $43.04 | 1,736,800 | — | — |
| 2021-03-02 | $26.04 | $41.40 | 1,970,300 | — | — |
| 2021-03-01 | $26.08 | $41.47 | 3,259,700 | — | — |
| 2021-02-26 | $25.39 | $40.37 | 4,760,200 | — | — |
| 2021-02-25 | $27.49 | $43.71 | 3,261,900 | — | — |
| 2021-02-24 | $28.14 | $44.74 | 1,571,500 | — | — |
| 2021-02-23 | $27.73 | $43.82 | 1,675,900 | — | — |
| 2021-02-22 | $27.54 | $43.52 | 1,804,800 | — | — |
| 2021-02-19 | $27.23 | $43.03 | 1,237,200 | — | — |
| 2021-02-18 | $27.45 | $43.38 | 772,600 | — | — |
| 2021-02-17 | $27.92 | $44.12 | 891,000 | — | — |
| 2021-02-16 | $27.96 | $44.19 | 1,495,800 | — | — |
| 2021-02-12 | $27.75 | $43.86 | 1,440,000 | — | — |
| 2021-02-11 | $27.71 | $43.79 | 2,759,300 | — | — |
| 2021-02-10 | $27.91 | $44.11 | 860,400 | — | — |
| 2021-02-09 | $27.76 | $43.87 | 812,800 | — | — |
| 2021-02-08 | $28.26 | $44.66 | 789,800 | — | — |
| 2021-02-05 | $27.64 | $43.68 | 1,946,200 | — | — |
| 2021-02-04 | $27.21 | $43.00 | 902,300 | — | — |
| 2021-02-03 | $26.90 | $42.51 | 1,101,400 | — | — |
| 2021-02-02 | $26.46 | $41.82 | 1,327,600 | — | — |
| 2021-02-01 | $26.32 | $41.60 | 1,384,500 | — | — |
| 2021-01-29 | $26.30 | $41.56 | 1,561,000 | — | — |
| 2021-01-28 | $26.45 | $41.80 | 3,340,700 | — | — |
| 2021-01-27 | $26.37 | $41.68 | 1,150,300 | — | — |
| 2021-01-26 | $27.20 | $42.99 | 965,700 | — | — |
| 2021-01-25 | $27.38 | $43.27 | 994,100 | — | — |
| 2021-01-22 | $27.77 | $43.89 | 1,037,100 | — | — |
| 2021-01-21 | $28.32 | $44.49 | 1,488,700 | — | — |
| 2021-01-20 | $28.56 | $44.87 | 1,157,700 | — | — |
| 2021-01-19 | $28.31 | $44.48 | 1,228,900 | — | — |
| 2021-01-15 | $27.38 | $43.02 | 1,175,600 | — | — |
| 2021-01-14 | $27.89 | $43.82 | 939,300 | — | — |
| 2021-01-13 | $26.83 | $42.15 | 699,400 | — | — |
| 2021-01-12 | $26.91 | $42.28 | 801,100 | — | — |
| 2021-01-11 | $26.45 | $41.56 | 932,200 | — | — |
| 2021-01-08 | $26.62 | $41.82 | 1,207,000 | — | — |
| 2021-01-07 | $26.99 | $42.41 | 1,143,000 | — | — |
| 2021-01-06 | $26.18 | $41.13 | 1,621,400 | — | — |
| 2021-01-05 | $25.37 | $39.86 | 1,475,900 | — | — |
| 2021-01-04 | $23.94 | $37.61 | 1,056,100 | — | — |