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
- 2017-05-24 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 | $35.49 | $35.49 | 746,200 | — | — |
| 2021-12-30 | $35.35 | $35.35 | 695,200 | — | — |
| 2021-12-29 | $35.76 | $35.76 | 697,800 | — | — |
| 2021-12-28 | $35.18 | $35.18 | 733,400 | — | — |
| 2021-12-27 | $35.72 | $35.72 | 1,643,800 | — | — |
| 2021-12-23 | $33.37 | $33.37 | 800,800 | — | — |
| 2021-12-22 | $32.65 | $32.65 | 939,600 | — | — |
| 2021-12-21 | $31.50 | $31.50 | 867,600 | — | — |
| 2021-12-20 | $30.36 | $30.36 | 913,000 | — | — |
| 2021-12-17 | $29.44 | $29.44 | 1,862,400 | — | — |
| 2021-12-16 | $29.28 | $29.28 | 589,600 | — | — |
| 2021-12-15 | $29.95 | $29.95 | 723,400 | — | — |
| 2021-12-14 | $29.24 | $29.24 | 871,200 | — | — |
| 2021-12-13 | $29.83 | $29.83 | 660,600 | — | — |
| 2021-12-10 | $30.58 | $30.58 | 1,138,800 | — | — |
| 2021-12-09 | $30.75 | $30.75 | 652,800 | — | — |
| 2021-12-08 | $31.47 | $31.47 | 871,600 | — | — |
| 2021-12-07 | $31.09 | $31.09 | 1,415,400 | — | — |
| 2021-12-06 | $29.05 | $29.05 | 795,800 | — | — |
| 2021-12-03 | $28.95 | $28.95 | 1,167,800 | — | — |
| 2021-12-02 | $29.30 | $29.30 | 1,314,000 | — | — |
| 2021-12-01 | $29.20 | $29.20 | 2,051,000 | — | — |
| 2021-11-30 | $28.51 | $28.51 | 576,200 | — | — |
| 2021-11-29 | $29.15 | $29.15 | 762,600 | — | — |
| 2021-11-26 | $28.83 | $28.83 | 978,600 | — | — |
| 2021-11-24 | $30.17 | $30.17 | 925,800 | — | — |
| 2021-11-23 | $29.25 | $29.25 | 866,400 | — | — |
| 2021-11-22 | $28.74 | $28.74 | 967,200 | — | — |
| 2021-11-19 | $29.04 | $29.04 | 629,800 | — | — |
| 2021-11-18 | $29.21 | $29.21 | 841,600 | — | — |
| 2021-11-17 | $29.09 | $29.09 | 856,200 | — | — |
| 2021-11-16 | $29.77 | $29.77 | 659,200 | — | — |
| 2021-11-15 | $29.18 | $29.18 | 754,000 | — | — |
| 2021-11-12 | $29.93 | $29.93 | 709,600 | — | — |
| 2021-11-11 | $30.01 | $30.01 | 987,600 | — | — |
| 2021-11-10 | $28.71 | $28.70 | 1,974,200 | — | — |
| 2021-11-09 | $29.61 | $29.61 | 835,800 | — | — |
| 2021-11-08 | $29.12 | $29.12 | 745,800 | — | — |
| 2021-11-05 | $29.01 | $29.01 | 1,147,600 | — | — |
| 2021-11-04 | $28.21 | $28.21 | 709,000 | — | — |
| 2021-11-03 | $28.11 | $28.11 | 584,200 | — | — |
| 2021-11-02 | $27.84 | $27.84 | 438,800 | — | — |
| 2021-11-01 | $27.85 | $27.85 | 929,200 | — | — |
| 2021-10-29 | $26.73 | $26.73 | 1,062,400 | — | — |
| 2021-10-28 | $26.82 | $26.82 | 920,000 | — | — |
| 2021-10-27 | $25.34 | $25.34 | 538,800 | — | — |
| 2021-10-26 | $25.50 | $25.50 | 822,000 | — | — |
| 2021-10-25 | $25.74 | $25.74 | 915,800 | — | — |
| 2021-10-22 | $24.93 | $24.93 | 661,000 | — | — |
| 2021-10-21 | $25.16 | $25.16 | 780,400 | — | — |
| 2021-10-20 | $25.30 | $25.30 | 769,000 | — | — |
| 2021-10-19 | $25.97 | $25.97 | 866,800 | — | — |
| 2021-10-18 | $25.49 | $25.49 | 1,313,600 | — | — |
| 2021-10-15 | $26.76 | $26.76 | 1,293,800 | — | — |
| 2021-10-14 | $26.95 | $26.95 | 3,071,000 | — | — |
| 2021-10-13 | $25.86 | $25.86 | 7,384,400 | — | — |
| 2021-10-12 | $21.91 | $21.91 | 1,870,200 | — | — |
| 2021-10-11 | $21.74 | $21.74 | 384,400 | — | — |
| 2021-10-08 | $22.04 | $22.04 | 606,600 | — | — |
| 2021-10-07 | $22.36 | $22.36 | 338,000 | — | — |
| 2021-10-06 | $21.68 | $21.68 | 332,000 | — | — |
| 2021-10-05 | $21.88 | $21.88 | 532,200 | — | — |
| 2021-10-04 | $22.04 | $22.04 | 548,600 | — | — |
| 2021-10-01 | $22.64 | $22.64 | 479,200 | — | — |
| 2021-09-30 | $22.25 | $22.25 | 325,800 | — | — |
| 2021-09-29 | $22.48 | $22.48 | 978,400 | — | — |
| 2021-09-28 | $23.31 | $23.31 | 463,400 | — | — |
| 2021-09-27 | $24.46 | $24.46 | 464,000 | — | — |
| 2021-09-24 | $24.30 | $24.30 | 273,000 | — | — |
| 2021-09-23 | $24.68 | $24.68 | 329,800 | — | — |
| 2021-09-22 | $24.43 | $24.43 | 355,600 | — | — |
| 2021-09-21 | $24.25 | $24.25 | 582,200 | — | — |
| 2021-09-20 | $23.99 | $23.99 | 933,000 | — | — |
| 2021-09-17 | $24.39 | $24.39 | 3,864,400 | — | — |
| 2021-09-16 | $24.92 | $24.92 | 666,800 | — | — |
| 2021-09-15 | $24.84 | $24.84 | 482,000 | — | — |
| 2021-09-14 | $24.48 | $24.48 | 471,000 | — | — |
| 2021-09-13 | $24.57 | $24.57 | 643,600 | — | — |
| 2021-09-10 | $24.20 | $24.20 | 394,600 | — | — |
| 2021-09-09 | $24.12 | $24.12 | 1,135,000 | — | — |
| 2021-09-08 | $23.55 | $23.55 | 514,600 | — | — |
| 2021-09-07 | $24.91 | $24.91 | 812,800 | — | — |
| 2021-09-03 | $23.93 | $23.93 | 461,000 | — | — |
| 2021-09-02 | $23.87 | $23.87 | 415,600 | — | — |
| 2021-09-01 | $24.19 | $24.19 | 356,600 | — | — |
| 2021-08-31 | $24.23 | $24.23 | 420,000 | — | — |
| 2021-08-30 | $24.01 | $24.01 | 511,600 | — | — |
| 2021-08-27 | $23.84 | $23.84 | 698,600 | — | — |
| 2021-08-26 | $22.83 | $22.83 | 450,000 | — | — |
| 2021-08-25 | $22.67 | $22.67 | 1,239,800 | — | — |
| 2021-08-24 | $21.97 | $21.97 | 395,000 | — | — |
| 2021-08-23 | $21.69 | $21.69 | 562,600 | — | — |
| 2021-08-20 | $21.31 | $21.31 | 590,000 | — | — |
| 2021-08-19 | $20.89 | $20.89 | 804,600 | — | — |
| 2021-08-18 | $21.14 | $21.14 | 675,400 | — | — |
| 2021-08-17 | $21.22 | $21.22 | 1,828,400 | — | — |
| 2021-08-16 | $21.80 | $21.80 | 747,000 | — | — |
| 2021-08-13 | $22.21 | $22.21 | 516,000 | — | — |
| 2021-08-12 | $22.22 | $22.22 | 1,410,200 | — | — |
| 2021-08-11 | $23.69 | $23.69 | 903,400 | — | — |
| 2021-08-10 | $24.44 | $24.44 | 1,110,800 | — | — |
| 2021-08-09 | $25.06 | $25.06 | 554,400 | — | — |
| 2021-08-06 | $25.05 | $25.05 | 668,400 | — | — |
| 2021-08-05 | $24.58 | $24.58 | 506,600 | — | — |
| 2021-08-04 | $24.42 | $24.42 | 715,600 | — | — |
| 2021-08-03 | $24.33 | $24.33 | 1,249,400 | — | — |
| 2021-08-02 | $24.05 | $24.05 | 841,800 | — | — |
| 2021-07-30 | $23.42 | $23.42 | 669,400 | — | — |
| 2021-07-29 | $23.17 | $23.17 | 586,000 | — | — |
| 2021-07-28 | $22.92 | $22.92 | 1,660,600 | — | — |
| 2021-07-27 | $22.47 | $22.47 | 1,709,800 | — | — |
| 2021-07-26 | $23.14 | $23.14 | 1,792,400 | — | — |
| 2021-07-23 | $23.54 | $23.54 | 913,600 | — | — |
| 2021-07-22 | $23.47 | $23.47 | 895,600 | — | — |
| 2021-07-21 | $24.28 | $24.28 | 1,144,200 | — | — |
| 2021-07-20 | $23.46 | $23.46 | 1,958,600 | — | — |
| 2021-07-19 | $24.08 | $24.08 | 2,015,000 | — | — |
| 2021-07-16 | $24.95 | $24.95 | 1,917,000 | — | — |
| 2021-07-15 | $26.71 | $26.71 | 1,754,800 | — | — |
| 2021-07-14 | $27.54 | $27.54 | 2,761,800 | — | — |
| 2021-07-13 | $26.84 | $26.84 | 4,113,600 | — | — |
| 2021-07-12 | $26.40 | $26.40 | 3,578,800 | — | — |
| 2021-07-09 | $25.50 | $25.50 | 4,176,800 | — | — |
| 2021-07-08 | $26.66 | $26.66 | 1,760,400 | — | — |
| 2021-07-07 | $28.01 | $28.01 | 8,518,200 | — | — |
| 2021-07-06 | $23.78 | $23.78 | 1,571,400 | — | — |
| 2021-07-02 | $24.05 | $24.05 | 364,600 | — | — |
| 2021-07-01 | $23.59 | $23.59 | 419,400 | — | — |
| 2021-06-30 | $23.84 | $23.84 | 265,400 | — | — |
| 2021-06-29 | $23.92 | $23.92 | 321,000 | — | — |
| 2021-06-28 | $23.79 | $23.79 | 458,000 | — | — |
| 2021-06-25 | $23.16 | $23.16 | 648,400 | — | — |
| 2021-06-24 | $22.93 | $22.93 | 503,200 | — | — |
| 2021-06-23 | $22.36 | $22.36 | 476,400 | — | — |
| 2021-06-22 | $22.25 | $22.25 | 887,000 | — | — |
| 2021-06-21 | $21.91 | $21.91 | 423,800 | — | — |
| 2021-06-18 | $22.06 | $22.06 | 1,550,800 | — | — |
| 2021-06-17 | $23.05 | $23.04 | 782,600 | — | — |
| 2021-06-16 | $23.79 | $23.79 | 279,000 | — | — |
| 2021-06-15 | $23.83 | $23.83 | 308,200 | — | — |
| 2021-06-14 | $24.05 | $24.05 | 238,800 | — | — |
| 2021-06-11 | $23.73 | $23.73 | 361,600 | — | — |
| 2021-06-10 | $23.00 | $23.00 | 226,400 | — | — |
| 2021-06-09 | $23.03 | $23.03 | 165,600 | — | — |
| 2021-06-08 | $23.31 | $23.31 | 275,000 | — | — |
| 2021-06-07 | $23.70 | $23.70 | 232,800 | — | — |
| 2021-06-04 | $23.90 | $23.90 | 289,200 | — | — |
| 2021-06-03 | $22.92 | $22.92 | 369,200 | — | — |
| 2021-06-02 | $23.33 | $23.33 | 395,400 | — | — |
| 2021-06-01 | $23.62 | $23.62 | 400,400 | — | — |
| 2021-05-28 | $23.70 | $23.70 | 403,800 | — | — |
| 2021-05-27 | $23.47 | $23.47 | 483,600 | — | — |
| 2021-05-26 | $22.93 | $22.93 | 496,400 | — | — |
| 2021-05-25 | $22.58 | $22.58 | 454,600 | — | — |
| 2021-05-24 | $23.04 | $23.04 | 361,800 | — | — |
| 2021-05-21 | $22.76 | $22.76 | 361,600 | — | — |
| 2021-05-20 | $22.82 | $22.82 | 398,800 | — | — |
| 2021-05-19 | $22.20 | $22.20 | 422,800 | — | — |
| 2021-05-18 | $21.74 | $21.74 | 335,600 | — | — |
| 2021-05-17 | $22.08 | $22.08 | 468,000 | — | — |
| 2021-05-14 | $22.06 | $22.06 | 323,400 | — | — |
| 2021-05-13 | $21.25 | $21.25 | 816,400 | — | — |
| 2021-05-12 | $20.70 | $20.70 | 748,800 | — | — |
| 2021-05-11 | $22.02 | $22.02 | 568,600 | — | — |
| 2021-05-10 | $22.18 | $22.18 | 661,600 | — | — |
| 2021-05-07 | $23.83 | $23.83 | 343,200 | — | — |
| 2021-05-06 | $23.69 | $23.69 | 535,600 | — | — |
| 2021-05-05 | $23.66 | $23.66 | 542,800 | — | — |
| 2021-05-04 | $22.84 | $22.84 | 667,000 | — | — |
| 2021-05-03 | $23.54 | $23.54 | 1,708,400 | — | — |
| 2021-04-30 | $23.08 | $23.08 | 740,400 | — | — |
| 2021-04-29 | $24.11 | $24.11 | 650,600 | — | — |
| 2021-04-28 | $24.20 | $24.20 | 952,000 | — | — |
| 2021-04-27 | $24.93 | $24.93 | 2,581,000 | — | — |
| 2021-04-26 | $26.43 | $26.43 | 1,300,000 | — | — |
| 2021-04-23 | $27.62 | $27.62 | 613,200 | — | — |
| 2021-04-22 | $26.33 | $26.33 | 856,200 | — | — |
| 2021-04-21 | $26.92 | $26.92 | 623,800 | — | — |
| 2021-04-20 | $26.31 | $26.31 | 921,800 | — | — |
| 2021-04-19 | $27.67 | $27.67 | 422,600 | — | — |
| 2021-04-16 | $28.30 | $28.30 | 510,400 | — | — |
| 2021-04-15 | $28.26 | $28.26 | 916,400 | — | — |
| 2021-04-14 | $27.98 | $27.98 | 548,800 | — | — |
| 2021-04-13 | $27.16 | $27.16 | 586,000 | — | — |
| 2021-04-12 | $27.58 | $27.58 | 580,400 | — | — |
| 2021-04-09 | $27.95 | $27.95 | 980,600 | — | — |
| 2021-04-08 | $28.07 | $28.07 | 1,724,800 | — | — |
| 2021-04-07 | $27.28 | $27.28 | 4,144,800 | — | — |
| 2021-04-06 | $24.36 | $24.36 | 742,600 | — | — |
| 2021-04-05 | $24.74 | $24.74 | 337,000 | — | — |
| 2021-04-01 | $24.28 | $24.28 | 348,400 | — | — |
| 2021-03-31 | $23.01 | $23.01 | 519,600 | — | — |
| 2021-03-30 | $21.97 | $21.97 | 322,800 | — | — |
| 2021-03-29 | $22.08 | $22.08 | 345,400 | — | — |
| 2021-03-26 | $22.25 | $22.25 | 776,600 | — | — |
| 2021-03-25 | $21.54 | $21.54 | 299,400 | — | — |
| 2021-03-24 | $21.40 | $21.40 | 271,200 | — | — |
| 2021-03-23 | $22.09 | $22.09 | 347,600 | — | — |
| 2021-03-22 | $22.92 | $22.92 | 314,200 | — | — |
| 2021-03-19 | $23.07 | $23.07 | 1,068,200 | — | — |
| 2021-03-18 | $22.86 | $22.86 | 426,600 | — | — |
| 2021-03-17 | $23.71 | $23.71 | 439,800 | — | — |
| 2021-03-16 | $22.83 | $22.83 | 781,200 | — | — |
| 2021-03-15 | $23.17 | $23.17 | 282,200 | — | — |
| 2021-03-12 | $23.01 | $23.01 | 312,200 | — | — |
| 2021-03-11 | $23.41 | $23.41 | 292,400 | — | — |
| 2021-03-10 | $22.48 | $22.48 | 301,400 | — | — |
| 2021-03-09 | $22.79 | $22.79 | 436,800 | — | — |
| 2021-03-08 | $21.97 | $21.97 | 352,400 | — | — |
| 2021-03-05 | $22.34 | $22.34 | 606,400 | — | — |
| 2021-03-04 | $22.01 | $22.01 | 583,400 | — | — |
| 2021-03-03 | $24.07 | $24.07 | 331,800 | — | — |
| 2021-03-02 | $24.30 | $24.29 | 613,600 | — | — |
| 2021-03-01 | $24.20 | $24.20 | 522,400 | — | — |
| 2021-02-26 | $23.34 | $23.34 | 498,800 | — | — |
| 2021-02-25 | $23.43 | $23.43 | 557,600 | — | — |
| 2021-02-24 | $24.81 | $24.81 | 806,800 | — | — |
| 2021-02-23 | $24.12 | $24.12 | 277,600 | — | — |
| 2021-02-22 | $24.34 | $24.34 | 382,200 | — | — |
| 2021-02-19 | $24.75 | $24.75 | 520,600 | — | — |
| 2021-02-18 | $24.04 | $24.04 | 403,200 | — | — |
| 2021-02-17 | $24.00 | $24.00 | 320,400 | — | — |
| 2021-02-16 | $24.13 | $24.13 | 549,200 | — | — |
| 2021-02-12 | $23.58 | $23.58 | 540,600 | — | — |
| 2021-02-11 | $22.74 | $22.74 | 400,600 | — | — |
| 2021-02-10 | $22.27 | $22.27 | 629,600 | — | — |
| 2021-02-09 | $21.75 | $21.75 | 415,800 | — | — |
| 2021-02-08 | $21.39 | $21.38 | 345,400 | — | — |
| 2021-02-05 | $20.52 | $20.52 | 246,600 | — | — |
| 2021-02-04 | $20.17 | $20.17 | 250,000 | — | — |
| 2021-02-03 | $19.64 | $19.64 | 216,400 | — | — |
| 2021-02-02 | $19.92 | $19.92 | 557,600 | — | — |
| 2021-02-01 | $19.39 | $19.39 | 269,000 | — | — |
| 2021-01-29 | $18.58 | $18.58 | 399,400 | — | — |
| 2021-01-28 | $18.82 | $18.82 | 306,200 | — | — |
| 2021-01-27 | $18.78 | $18.78 | 784,600 | — | — |
| 2021-01-26 | $19.71 | $19.71 | 354,200 | — | — |
| 2021-01-25 | $19.88 | $19.88 | 520,600 | — | — |
| 2021-01-22 | $20.42 | $20.42 | 297,000 | — | — |
| 2021-01-21 | $20.68 | $20.68 | 354,200 | — | — |
| 2021-01-20 | $20.51 | $20.51 | 789,600 | — | — |
| 2021-01-19 | $20.64 | $20.64 | 745,800 | — | — |
| 2021-01-15 | $19.61 | $19.61 | 402,600 | — | — |
| 2021-01-14 | $19.55 | $19.55 | 512,600 | — | — |
| 2021-01-13 | $18.75 | $18.75 | 343,400 | — | — |
| 2021-01-12 | $18.93 | $18.93 | 741,600 | — | — |
| 2021-01-11 | $18.24 | $18.24 | 944,800 | — | — |
| 2021-01-08 | $19.02 | $19.02 | 1,461,200 | — | — |
| 2021-01-07 | $20.69 | $20.69 | 471,000 | — | — |
| 2021-01-06 | $19.62 | $19.62 | 1,126,400 | — | — |
| 2021-01-05 | $19.78 | $19.78 | 1,566,400 | — | — |
| 2021-01-04 | $19.32 | $19.32 | 545,600 | — | — |