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
- 1997-01-03 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 | $30.11 | $30.11 | 150,600 | — | — |
| 2021-12-30 | $30.19 | $30.19 | 106,400 | — | — |
| 2021-12-29 | $29.97 | $29.97 | 82,400 | — | — |
| 2021-12-28 | $30.12 | $30.12 | 123,500 | — | — |
| 2021-12-27 | $30.80 | $30.80 | 167,100 | — | — |
| 2021-12-23 | $30.36 | $30.36 | 120,500 | — | — |
| 2021-12-22 | $30.02 | $30.02 | 142,300 | — | — |
| 2021-12-21 | $29.41 | $29.41 | 216,400 | — | — |
| 2021-12-20 | $28.27 | $28.27 | 397,400 | — | — |
| 2021-12-17 | $28.49 | $28.49 | 1,391,300 | — | — |
| 2021-12-16 | $26.86 | $26.86 | 700,500 | — | — |
| 2021-12-15 | $28.08 | $28.08 | 415,700 | — | — |
| 2021-12-14 | $27.30 | $27.30 | 244,300 | — | — |
| 2021-12-13 | $26.82 | $26.82 | 140,600 | — | — |
| 2021-12-10 | $27.19 | $27.19 | 133,000 | — | — |
| 2021-12-09 | $27.62 | $27.62 | 142,500 | — | — |
| 2021-12-08 | $28.53 | $28.53 | 130,700 | — | — |
| 2021-12-07 | $28.35 | $28.35 | 141,200 | — | — |
| 2021-12-06 | $28.36 | $28.36 | 229,300 | — | — |
| 2021-12-03 | $27.01 | $27.01 | 251,600 | — | — |
| 2021-12-02 | $28.25 | $28.25 | 255,900 | — | — |
| 2021-12-01 | $26.37 | $26.37 | 289,400 | — | — |
| 2021-11-30 | $26.96 | $26.96 | 263,400 | — | — |
| 2021-11-29 | $27.07 | $27.07 | 214,600 | — | — |
| 2021-11-26 | $26.85 | $26.85 | 233,700 | — | — |
| 2021-11-24 | $28.48 | $28.48 | 88,300 | — | — |
| 2021-11-23 | $29.19 | $29.19 | 147,100 | — | — |
| 2021-11-22 | $29.26 | $29.26 | 236,000 | — | — |
| 2021-11-19 | $28.30 | $28.30 | 290,400 | — | — |
| 2021-11-18 | $27.97 | $27.97 | 345,800 | — | — |
| 2021-11-17 | $29.92 | $29.92 | 301,000 | — | — |
| 2021-11-16 | $30.86 | $30.86 | 181,200 | — | — |
| 2021-11-15 | $31.22 | $31.22 | 321,500 | — | — |
| 2021-11-12 | $31.50 | $31.50 | 126,400 | — | — |
| 2021-11-11 | $31.64 | $31.64 | 202,100 | — | — |
| 2021-11-10 | $31.77 | $31.77 | 257,700 | — | — |
| 2021-11-09 | $31.78 | $31.78 | 411,900 | — | — |
| 2021-11-08 | $33.45 | $33.45 | 343,000 | — | — |
| 2021-11-05 | $34.60 | $34.60 | 357,400 | — | — |
| 2021-11-04 | $32.38 | $32.38 | 203,500 | — | — |
| 2021-11-03 | $32.19 | $32.19 | 234,800 | — | — |
| 2021-11-02 | $31.96 | $31.96 | 185,700 | — | — |
| 2021-11-01 | $32.24 | $32.24 | 298,600 | — | — |
| 2021-10-29 | $31.09 | $31.09 | 281,000 | — | — |
| 2021-10-28 | $30.99 | $30.99 | 258,500 | — | — |
| 2021-10-27 | $30.09 | $30.09 | 163,300 | — | — |
| 2021-10-26 | $31.01 | $31.01 | 189,700 | — | — |
| 2021-10-25 | $31.09 | $31.09 | 202,600 | — | — |
| 2021-10-22 | $31.54 | $31.54 | 227,900 | — | — |
| 2021-10-21 | $30.47 | $30.47 | 207,300 | — | — |
| 2021-10-20 | $29.78 | $29.78 | 165,400 | — | — |
| 2021-10-19 | $29.16 | $29.16 | 115,200 | — | — |
| 2021-10-18 | $29.01 | $29.01 | 242,200 | — | — |
| 2021-10-15 | $28.78 | $28.78 | 185,100 | — | — |
| 2021-10-14 | $29.20 | $29.20 | 311,700 | — | — |
| 2021-10-13 | $28.38 | $28.38 | 215,900 | — | — |
| 2021-10-12 | $27.51 | $27.51 | 167,200 | — | — |
| 2021-10-11 | $27.14 | $27.14 | 183,100 | — | — |
| 2021-10-08 | $28.26 | $28.26 | 130,600 | — | — |
| 2021-10-07 | $28.86 | $28.86 | 429,100 | — | — |
| 2021-10-06 | $28.09 | $28.09 | 157,500 | — | — |
| 2021-10-05 | $28.70 | $28.70 | 178,600 | — | — |
| 2021-10-04 | $28.88 | $28.88 | 196,700 | — | — |
| 2021-10-01 | $29.10 | $29.10 | 278,500 | — | — |
| 2021-09-30 | $29.31 | $29.31 | 320,000 | — | — |
| 2021-09-29 | $29.58 | $29.58 | 252,000 | — | — |
| 2021-09-28 | $28.85 | $28.85 | 247,100 | — | — |
| 2021-09-27 | $29.40 | $29.40 | 222,100 | — | — |
| 2021-09-24 | $29.22 | $29.22 | 209,000 | — | — |
| 2021-09-23 | $28.57 | $28.57 | 152,100 | — | — |
| 2021-09-22 | $28.37 | $28.37 | 187,100 | — | — |
| 2021-09-21 | $27.86 | $27.86 | 160,600 | — | — |
| 2021-09-20 | $27.55 | $27.55 | 186,300 | — | — |
| 2021-09-17 | $28.61 | $28.61 | 614,900 | — | — |
| 2021-09-16 | $27.73 | $27.73 | 163,000 | — | — |
| 2021-09-15 | $28.20 | $28.20 | 257,900 | — | — |
| 2021-09-14 | $27.74 | $27.74 | 425,900 | — | — |
| 2021-09-13 | $28.32 | $28.32 | 298,000 | — | — |
| 2021-09-10 | $29.40 | $29.40 | 244,700 | — | — |
| 2021-09-09 | $29.06 | $29.06 | 439,900 | — | — |
| 2021-09-08 | $30.13 | $30.13 | 130,000 | — | — |
| 2021-09-07 | $30.57 | $30.57 | 213,900 | — | — |
| 2021-09-03 | $31.53 | $31.53 | 161,500 | — | — |
| 2021-09-02 | $31.38 | $31.38 | 135,300 | — | — |
| 2021-09-01 | $30.79 | $30.79 | 231,200 | — | — |
| 2021-08-31 | $31.41 | $31.41 | 623,300 | — | — |
| 2021-08-30 | $30.64 | $30.64 | 589,000 | — | — |
| 2021-08-27 | $31.08 | $31.08 | 244,400 | — | — |
| 2021-08-26 | $30.20 | $30.20 | 313,900 | — | — |
| 2021-08-25 | $30.32 | $30.32 | 256,300 | — | — |
| 2021-08-24 | $29.93 | $29.93 | 201,300 | — | — |
| 2021-08-23 | $30.44 | $30.44 | 332,600 | — | — |
| 2021-08-20 | $30.55 | $30.55 | 249,500 | — | — |
| 2021-08-19 | $30.40 | $30.40 | 274,100 | — | — |
| 2021-08-18 | $31.31 | $31.31 | 221,900 | — | — |
| 2021-08-17 | $31.76 | $31.76 | 259,500 | — | — |
| 2021-08-16 | $33.19 | $33.19 | 519,200 | — | — |
| 2021-08-13 | $30.56 | $30.56 | 275,800 | — | — |
| 2021-08-12 | $31.91 | $31.91 | 467,300 | — | — |
| 2021-08-11 | $33.35 | $33.35 | 278,500 | — | — |
| 2021-08-10 | $33.67 | $33.67 | 320,300 | — | — |
| 2021-08-09 | $34.98 | $34.98 | 483,200 | — | — |
| 2021-08-06 | $38.15 | $38.15 | 364,500 | — | — |
| 2021-08-05 | $36.70 | $36.70 | 502,900 | — | — |
| 2021-08-04 | $37.45 | $37.45 | 350,800 | — | — |
| 2021-08-03 | $38.08 | $38.08 | 445,900 | — | — |
| 2021-08-02 | $36.59 | $36.59 | 553,600 | — | — |
| 2021-07-30 | $36.74 | $36.74 | 632,800 | — | — |
| 2021-07-29 | $34.85 | $34.85 | 105,500 | — | — |
| 2021-07-28 | $34.53 | $34.53 | 133,600 | — | — |
| 2021-07-27 | $34.85 | $34.85 | 113,800 | — | — |
| 2021-07-26 | $34.88 | $34.88 | 154,200 | — | — |
| 2021-07-23 | $34.70 | $34.70 | 275,300 | — | — |
| 2021-07-22 | $33.50 | $33.50 | 122,200 | — | — |
| 2021-07-21 | $33.99 | $33.99 | 103,900 | — | — |
| 2021-07-20 | $33.72 | $33.72 | 314,100 | — | — |
| 2021-07-19 | $31.87 | $31.87 | 273,500 | — | — |
| 2021-07-16 | $32.35 | $32.35 | 187,000 | — | — |
| 2021-07-15 | $32.83 | $32.83 | 240,600 | — | — |
| 2021-07-14 | $33.13 | $33.13 | 197,500 | — | — |
| 2021-07-13 | $34.12 | $34.12 | 138,800 | — | — |
| 2021-07-12 | $35.42 | $35.42 | 241,400 | — | — |
| 2021-07-09 | $34.95 | $34.95 | 184,400 | — | — |
| 2021-07-08 | $34.13 | $34.13 | 235,000 | — | — |
| 2021-07-07 | $34.96 | $34.96 | 367,400 | — | — |
| 2021-07-06 | $34.47 | $34.47 | 310,800 | — | — |
| 2021-07-02 | $34.39 | $34.39 | 196,900 | — | — |
| 2021-07-01 | $34.39 | $34.39 | 294,900 | — | — |
| 2021-06-30 | $33.69 | $33.69 | 435,400 | — | — |
| 2021-06-29 | $33.39 | $33.39 | 182,100 | — | — |
| 2021-06-28 | $33.84 | $33.84 | 196,100 | — | — |
| 2021-06-25 | $34.61 | $34.61 | 472,200 | — | — |
| 2021-06-24 | $34.59 | $34.59 | 257,500 | — | — |
| 2021-06-23 | $34.39 | $34.39 | 241,700 | — | — |
| 2021-06-22 | $35.29 | $35.29 | 284,900 | — | — |
| 2021-06-21 | $34.94 | $34.94 | 413,500 | — | — |
| 2021-06-18 | $32.50 | $32.50 | 737,400 | — | — |
| 2021-06-17 | $34.49 | $34.49 | 276,100 | — | — |
| 2021-06-16 | $36.00 | $36.00 | 521,200 | — | — |
| 2021-06-15 | $33.12 | $33.12 | 363,000 | — | — |
| 2021-06-14 | $31.29 | $31.29 | 307,300 | — | — |
| 2021-06-11 | $31.27 | $31.27 | 242,500 | — | — |
| 2021-06-10 | $31.26 | $31.26 | 214,200 | — | — |
| 2021-06-09 | $33.16 | $33.16 | 500,000 | — | — |
| 2021-06-08 | $32.55 | $32.55 | 665,400 | — | — |
| 2021-06-07 | $29.60 | $29.60 | 788,200 | — | — |
| 2021-06-04 | $26.70 | $26.70 | 125,000 | — | — |
| 2021-06-03 | $26.25 | $26.25 | 138,000 | — | — |
| 2021-06-02 | $26.33 | $26.33 | 160,500 | — | — |
| 2021-06-01 | $26.68 | $26.68 | 199,200 | — | — |
| 2021-05-28 | $26.47 | $26.47 | 119,800 | — | — |
| 2021-05-27 | $26.59 | $26.59 | 202,400 | — | — |
| 2021-05-26 | $26.89 | $26.89 | 151,300 | — | — |
| 2021-05-25 | $26.30 | $26.30 | 186,100 | — | — |
| 2021-05-24 | $26.05 | $26.05 | 172,300 | — | — |
| 2021-05-21 | $26.14 | $26.14 | 166,400 | — | — |
| 2021-05-20 | $25.65 | $25.65 | 124,500 | — | — |
| 2021-05-19 | $25.35 | $25.35 | 204,000 | — | — |
| 2021-05-18 | $25.60 | $25.60 | 288,600 | — | — |
| 2021-05-17 | $23.39 | $23.39 | 93,600 | — | — |
| 2021-05-14 | $23.52 | $23.52 | 182,900 | — | — |
| 2021-05-13 | $23.47 | $23.47 | 176,700 | — | — |
| 2021-05-12 | $23.05 | $23.05 | 258,800 | — | — |
| 2021-05-11 | $23.96 | $23.96 | 247,700 | — | — |
| 2021-05-10 | $22.80 | $22.80 | 304,100 | — | — |
| 2021-05-07 | $23.27 | $23.27 | 108,600 | — | — |
| 2021-05-06 | $22.92 | $22.92 | 219,200 | — | — |
| 2021-05-05 | $22.49 | $22.49 | 93,900 | — | — |
| 2021-05-04 | $22.98 | $22.98 | 215,400 | — | — |
| 2021-05-03 | $22.88 | $22.88 | 234,300 | — | — |
| 2021-04-30 | $22.34 | $22.34 | 172,600 | — | — |
| 2021-04-29 | $23.18 | $23.18 | 166,000 | — | — |
| 2021-04-28 | $22.44 | $22.44 | 140,700 | — | — |
| 2021-04-27 | $22.02 | $22.02 | 147,000 | — | — |
| 2021-04-26 | $22.20 | $22.20 | 139,300 | — | — |
| 2021-04-23 | $22.26 | $22.26 | 214,100 | — | — |
| 2021-04-22 | $22.14 | $22.14 | 290,800 | — | — |
| 2021-04-21 | $22.35 | $22.35 | 105,700 | — | — |
| 2021-04-20 | $22.11 | $22.11 | 147,500 | — | — |
| 2021-04-19 | $22.24 | $22.24 | 164,500 | — | — |
| 2021-04-16 | $22.22 | $22.22 | 104,800 | — | — |
| 2021-04-15 | $22.34 | $22.34 | 121,100 | — | — |
| 2021-04-14 | $21.94 | $21.94 | 121,600 | — | — |
| 2021-04-13 | $21.26 | $21.26 | 329,100 | — | — |
| 2021-04-12 | $21.49 | $21.49 | 85,900 | — | — |
| 2021-04-09 | $21.37 | $21.37 | 121,100 | — | — |
| 2021-04-08 | $21.21 | $21.21 | 275,800 | — | — |
| 2021-04-07 | $21.75 | $21.75 | 190,000 | — | — |
| 2021-04-06 | $22.49 | $22.49 | 143,000 | — | — |
| 2021-04-05 | $22.33 | $22.33 | 94,900 | — | — |
| 2021-04-01 | $22.02 | $22.02 | 127,000 | — | — |
| 2021-03-31 | $21.75 | $21.75 | 208,100 | — | — |
| 2021-03-30 | $21.80 | $21.80 | 138,500 | — | — |
| 2021-03-29 | $22.31 | $22.31 | 231,500 | — | — |
| 2021-03-26 | $21.76 | $21.76 | 102,800 | — | — |
| 2021-03-25 | $21.89 | $21.89 | 107,400 | — | — |
| 2021-03-24 | $21.37 | $21.37 | 149,300 | — | — |
| 2021-03-23 | $21.73 | $21.73 | 158,700 | — | — |
| 2021-03-22 | $22.33 | $22.33 | 297,100 | — | — |
| 2021-03-19 | $23.32 | $23.32 | 712,700 | — | — |
| 2021-03-18 | $22.68 | $22.68 | 146,700 | — | — |
| 2021-03-17 | $22.58 | $22.58 | 139,900 | — | — |
| 2021-03-16 | $23.01 | $23.01 | 121,000 | — | — |
| 2021-03-15 | $23.98 | $23.98 | 149,600 | — | — |
| 2021-03-12 | $23.87 | $23.87 | 241,800 | — | — |
| 2021-03-11 | $23.56 | $23.56 | 246,300 | — | — |
| 2021-03-10 | $22.97 | $22.97 | 261,800 | — | — |
| 2021-03-09 | $23.18 | $23.18 | 532,200 | — | — |
| 2021-03-08 | $22.07 | $22.07 | 806,900 | — | — |
| 2021-03-05 | $18.92 | $18.92 | 209,100 | — | — |
| 2021-03-04 | $18.35 | $18.35 | 228,000 | — | — |
| 2021-03-03 | $18.66 | $18.66 | 139,700 | — | — |
| 2021-03-02 | $18.92 | $18.92 | 127,300 | — | — |
| 2021-03-01 | $19.41 | $19.41 | 161,100 | — | — |
| 2021-02-26 | $18.44 | $18.44 | 216,000 | — | — |
| 2021-02-25 | $18.77 | $18.77 | 202,700 | — | — |
| 2021-02-24 | $19.55 | $19.55 | 177,900 | — | — |
| 2021-02-23 | $18.45 | $18.45 | 174,800 | — | — |
| 2021-02-22 | $18.61 | $18.61 | 119,700 | — | — |
| 2021-02-19 | $18.44 | $18.44 | 158,800 | — | — |
| 2021-02-18 | $17.73 | $17.73 | 154,800 | — | — |
| 2021-02-17 | $18.72 | $18.72 | 99,600 | — | — |
| 2021-02-16 | $18.56 | $18.56 | 115,900 | — | — |
| 2021-02-12 | $18.89 | $18.89 | 109,800 | — | — |
| 2021-02-11 | $19.11 | $19.11 | 154,600 | — | — |
| 2021-02-10 | $18.84 | $18.84 | 170,000 | — | — |
| 2021-02-09 | $18.61 | $18.61 | 190,100 | — | — |
| 2021-02-08 | $19.08 | $19.08 | 204,200 | — | — |
| 2021-02-05 | $19.24 | $19.24 | 186,300 | — | — |
| 2021-02-04 | $19.37 | $19.37 | 185,400 | — | — |
| 2021-02-03 | $18.97 | $18.97 | 137,200 | — | — |
| 2021-02-02 | $19.38 | $19.38 | 125,700 | — | — |
| 2021-02-01 | $18.80 | $18.80 | 348,700 | — | — |
| 2021-01-29 | $17.91 | $17.91 | 301,200 | — | — |
| 2021-01-28 | $18.30 | $18.30 | 255,200 | — | — |
| 2021-01-27 | $18.27 | $18.27 | 210,800 | — | — |
| 2021-01-26 | $18.93 | $18.93 | 121,700 | — | — |
| 2021-01-25 | $19.38 | $19.38 | 226,600 | — | — |
| 2021-01-22 | $19.60 | $19.60 | 120,500 | — | — |
| 2021-01-21 | $19.98 | $19.98 | 185,900 | — | — |
| 2021-01-20 | $20.26 | $20.26 | 207,400 | — | — |
| 2021-01-19 | $20.40 | $20.40 | 193,200 | — | — |
| 2021-01-15 | $20.57 | $20.57 | 152,900 | — | — |
| 2021-01-14 | $21.00 | $21.00 | 173,100 | — | — |
| 2021-01-13 | $21.10 | $21.10 | 177,200 | — | — |
| 2021-01-12 | $20.88 | $20.88 | 161,300 | — | — |
| 2021-01-11 | $20.18 | $20.18 | 197,100 | — | — |
| 2021-01-08 | $20.22 | $20.22 | 193,400 | — | — |
| 2021-01-07 | $20.42 | $20.42 | 141,700 | — | — |
| 2021-01-06 | $20.77 | $20.77 | 408,400 | — | — |
| 2021-01-05 | $19.04 | $19.04 | 149,900 | — | — |
| 2021-01-04 | $18.60 | $18.60 | 206,600 | — | — |