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
- 2018-03-27 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 | $39.69 | $39.69 | 85,400 | — | — |
| 2021-12-30 | $40.82 | $40.82 | 32,700 | — | — |
| 2021-12-29 | $40.17 | $40.17 | 33,400 | — | — |
| 2021-12-28 | $41.27 | $41.27 | 48,000 | — | — |
| 2021-12-27 | $41.72 | $41.72 | 81,000 | — | — |
| 2021-12-23 | $39.32 | $39.32 | 27,700 | — | — |
| 2021-12-22 | $37.75 | $37.75 | 11,100 | — | — |
| 2021-12-21 | $36.87 | $36.87 | 69,400 | — | — |
| 2021-12-20 | $36.24 | $36.24 | 68,100 | — | — |
| 2021-12-17 | $38.02 | $38.02 | 229,700 | — | — |
| 2021-12-16 | $34.37 | $34.37 | 84,300 | — | — |
| 2021-12-15 | $37.82 | $37.82 | 101,400 | — | — |
| 2021-12-14 | $38.73 | $38.73 | 34,700 | — | — |
| 2021-12-13 | $38.71 | $38.71 | 37,100 | — | — |
| 2021-12-10 | $39.00 | $39.00 | 36,500 | — | — |
| 2021-12-09 | $38.51 | $38.51 | 17,600 | — | — |
| 2021-12-08 | $39.64 | $39.64 | 19,900 | — | — |
| 2021-12-07 | $39.21 | $39.21 | 52,900 | — | — |
| 2021-12-06 | $37.59 | $37.59 | 16,700 | — | — |
| 2021-12-03 | $37.24 | $37.24 | 36,600 | — | — |
| 2021-12-02 | $38.81 | $38.81 | 23,300 | — | — |
| 2021-12-01 | $36.93 | $36.93 | 67,600 | — | — |
| 2021-11-30 | $36.36 | $36.36 | 27,700 | — | — |
| 2021-11-29 | $36.82 | $36.82 | 19,800 | — | — |
| 2021-11-26 | $36.63 | $36.63 | 6,300 | — | — |
| 2021-11-24 | $36.39 | $36.39 | 38,300 | — | — |
| 2021-11-23 | $37.07 | $37.07 | 44,500 | — | — |
| 2021-11-22 | $37.88 | $37.88 | 60,000 | — | — |
| 2021-11-19 | $40.44 | $40.44 | 33,100 | — | — |
| 2021-11-18 | $38.25 | $38.25 | 143,300 | — | — |
| 2021-11-17 | $36.20 | $36.20 | 29,300 | — | — |
| 2021-11-16 | $35.10 | $35.10 | 59,800 | — | — |
| 2021-11-15 | $34.90 | $34.90 | 32,800 | — | — |
| 2021-11-12 | $34.90 | $34.90 | 10,000 | — | — |
| 2021-11-11 | $35.38 | $35.38 | 27,500 | — | — |
| 2021-11-10 | $34.90 | $34.90 | 21,400 | — | — |
| 2021-11-09 | $34.89 | $34.89 | 15,000 | — | — |
| 2021-11-08 | $35.24 | $35.24 | 16,700 | — | — |
| 2021-11-05 | $35.00 | $35.00 | 19,000 | — | — |
| 2021-11-04 | $34.81 | $34.81 | 34,700 | — | — |
| 2021-11-03 | $34.76 | $34.76 | 26,200 | — | — |
| 2021-11-02 | $33.70 | $33.70 | 13,000 | — | — |
| 2021-11-01 | $32.50 | $32.50 | 28,700 | — | — |
| 2021-10-29 | $31.85 | $31.85 | 13,000 | — | — |
| 2021-10-28 | $32.59 | $32.59 | 53,100 | — | — |
| 2021-10-27 | $31.62 | $31.62 | 13,200 | — | — |
| 2021-10-26 | $32.44 | $32.44 | 20,000 | — | — |
| 2021-10-25 | $32.78 | $32.78 | 21,600 | — | — |
| 2021-10-22 | $31.81 | $31.81 | 2,800 | — | — |
| 2021-10-21 | $31.73 | $31.73 | 91,800 | — | — |
| 2021-10-20 | $31.59 | $31.59 | 4,200 | — | — |
| 2021-10-19 | $31.74 | $31.74 | 5,800 | — | — |
| 2021-10-18 | $31.43 | $31.43 | 22,100 | — | — |
| 2021-10-15 | $31.75 | $31.75 | 22,900 | — | — |
| 2021-10-14 | $30.43 | $30.43 | 24,000 | — | — |
| 2021-10-13 | $29.88 | $29.88 | 16,300 | — | — |
| 2021-10-12 | $28.90 | $28.90 | 3,000 | — | — |
| 2021-10-11 | $29.39 | $29.39 | 23,700 | — | — |
| 2021-10-08 | $28.46 | $28.46 | 4,100 | — | — |
| 2021-10-07 | $28.50 | $28.50 | 21,400 | — | — |
| 2021-10-06 | $27.93 | $27.93 | 27,400 | — | — |
| 2021-10-05 | $27.67 | $27.67 | 65,300 | — | — |
| 2021-10-04 | $26.44 | $26.44 | 82,100 | — | — |
| 2021-10-01 | $26.33 | $26.33 | 38,900 | — | — |
| 2021-09-30 | $25.81 | $25.81 | 29,000 | — | — |
| 2021-09-29 | $27.00 | $27.00 | 6,400 | — | — |
| 2021-09-28 | $26.71 | $26.71 | 10,400 | — | — |
| 2021-09-27 | $27.50 | $27.50 | 14,600 | — | — |
| 2021-09-24 | $28.21 | $28.21 | 29,800 | — | — |
| 2021-09-23 | $29.64 | $29.64 | 16,400 | — | — |
| 2021-09-22 | $29.99 | $29.99 | 40,000 | — | — |
| 2021-09-21 | $29.23 | $29.23 | 42,300 | — | — |
| 2021-09-20 | $28.84 | $28.84 | 28,200 | — | — |
| 2021-09-17 | $29.94 | $29.94 | 84,400 | — | — |
| 2021-09-16 | $32.36 | $32.36 | 45,000 | — | — |
| 2021-09-15 | $29.99 | $29.99 | 21,500 | — | — |
| 2021-09-14 | $30.37 | $30.37 | 32,200 | — | — |
| 2021-09-13 | $30.92 | $30.92 | 31,500 | — | — |
| 2021-09-10 | $32.43 | $32.43 | 22,700 | — | — |
| 2021-09-09 | $31.91 | $31.91 | 92,100 | — | — |
| 2021-09-08 | $33.00 | $33.00 | 58,200 | — | — |
| 2021-09-07 | $32.95 | $32.95 | 56,900 | — | — |
| 2021-09-03 | $29.50 | $29.50 | 12,500 | — | — |
| 2021-09-02 | $29.44 | $29.44 | 4,800 | — | — |
| 2021-09-01 | $28.87 | $28.87 | 13,900 | — | — |
| 2021-08-31 | $28.65 | $28.65 | 15,000 | — | — |
| 2021-08-30 | $28.69 | $28.69 | 18,700 | — | — |
| 2021-08-27 | $27.22 | $27.22 | 21,300 | — | — |
| 2021-08-26 | $26.40 | $26.40 | 12,900 | — | — |
| 2021-08-25 | $26.61 | $26.61 | 4,000 | — | — |
| 2021-08-24 | $26.77 | $26.77 | 22,800 | — | — |
| 2021-08-23 | $27.02 | $27.02 | 11,500 | — | — |
| 2021-08-20 | $27.04 | $27.04 | 25,100 | — | — |
| 2021-08-19 | $26.30 | $26.30 | 38,600 | — | — |
| 2021-08-18 | $25.40 | $25.40 | 49,400 | — | — |
| 2021-08-17 | $25.04 | $25.04 | 19,000 | — | — |
| 2021-08-16 | $25.82 | $25.82 | 21,300 | — | — |
| 2021-08-13 | $26.30 | $26.30 | 15,100 | — | — |
| 2021-08-12 | $26.81 | $26.81 | 6,200 | — | — |
| 2021-08-11 | $27.00 | $27.00 | 8,800 | — | — |
| 2021-08-10 | $26.99 | $26.99 | 42,700 | — | — |
| 2021-08-09 | $26.00 | $26.00 | 9,700 | — | — |
| 2021-08-06 | $26.02 | $26.02 | 11,400 | — | — |
| 2021-08-05 | $26.49 | $26.49 | 16,900 | — | — |
| 2021-08-04 | $24.99 | $24.99 | 9,300 | — | — |
| 2021-08-03 | $25.00 | $25.00 | 4,100 | — | — |
| 2021-08-02 | $24.95 | $24.95 | 11,900 | — | — |
| 2021-07-30 | $24.14 | $24.14 | 5,300 | — | — |
| 2021-07-29 | $24.75 | $24.75 | 3,700 | — | — |
| 2021-07-28 | $24.58 | $24.58 | 22,700 | — | — |
| 2021-07-27 | $23.94 | $23.94 | 15,200 | — | — |
| 2021-07-26 | $23.77 | $23.77 | 4,400 | — | — |
| 2021-07-23 | $24.05 | $24.05 | 13,600 | — | — |
| 2021-07-22 | $23.67 | $23.67 | 11,100 | — | — |
| 2021-07-21 | $22.99 | $22.99 | 16,100 | — | — |
| 2021-07-20 | $23.62 | $23.62 | 27,500 | — | — |
| 2021-07-19 | $22.25 | $22.25 | 19,100 | — | — |
| 2021-07-16 | $22.40 | $22.40 | 6,400 | — | — |
| 2021-07-15 | $22.25 | $22.25 | 11,700 | — | — |
| 2021-07-14 | $22.39 | $22.39 | 11,600 | — | — |
| 2021-07-13 | $22.30 | $22.30 | 7,500 | — | — |
| 2021-07-12 | $22.02 | $22.02 | 8,900 | — | — |
| 2021-07-09 | $21.78 | $21.78 | 23,900 | — | — |
| 2021-07-08 | $21.86 | $21.86 | 62,300 | — | — |
| 2021-07-07 | $22.90 | $22.90 | 76,300 | — | — |
| 2021-07-06 | $22.65 | $22.65 | 65,000 | — | — |
| 2021-07-02 | $23.60 | $23.60 | 27,400 | — | — |
| 2021-07-01 | $23.56 | $23.56 | 24,100 | — | — |
| 2021-06-30 | $23.52 | $23.52 | 21,100 | — | — |
| 2021-06-29 | $23.25 | $23.25 | 45,200 | — | — |
| 2021-06-28 | $22.71 | $22.71 | 46,800 | — | — |
| 2021-06-25 | $22.29 | $22.29 | 876,500 | — | — |
| 2021-06-24 | $20.88 | $20.88 | 86,600 | — | — |
| 2021-06-23 | $20.28 | $20.28 | 48,700 | — | — |
| 2021-06-22 | $20.14 | $20.14 | 31,400 | — | — |
| 2021-06-21 | $20.14 | $20.14 | 39,900 | — | — |
| 2021-06-18 | $20.07 | $20.07 | 43,500 | — | — |
| 2021-06-17 | $20.41 | $20.41 | 31,700 | — | — |
| 2021-06-16 | $21.58 | $21.58 | 49,900 | — | — |
| 2021-06-15 | $21.80 | $21.80 | 62,900 | — | — |
| 2021-06-14 | $21.95 | $21.95 | 51,200 | — | — |
| 2021-06-11 | $22.24 | $22.24 | 25,300 | — | — |
| 2021-06-10 | $21.85 | $21.85 | 47,500 | — | — |
| 2021-06-09 | $21.70 | $21.70 | 34,100 | — | — |
| 2021-06-08 | $21.93 | $21.93 | 45,700 | — | — |
| 2021-06-07 | $21.93 | $21.93 | 36,700 | — | — |
| 2021-06-04 | $22.14 | $22.14 | 32,900 | — | — |
| 2021-06-03 | $22.35 | $22.35 | 27,500 | — | — |
| 2021-06-02 | $21.85 | $21.85 | 24,300 | — | — |
| 2021-06-01 | $21.91 | $21.91 | 18,000 | — | — |
| 2021-05-28 | $21.98 | $21.98 | 23,000 | — | — |
| 2021-05-27 | $22.38 | $22.38 | 22,100 | — | — |
| 2021-05-26 | $22.09 | $22.09 | 17,600 | — | — |
| 2021-05-25 | $21.75 | $21.75 | 39,200 | — | — |
| 2021-05-24 | $22.67 | $22.67 | 48,900 | — | — |
| 2021-05-21 | $21.80 | $21.80 | 47,900 | — | — |
| 2021-05-20 | $21.09 | $21.09 | 47,800 | — | — |
| 2021-05-19 | $19.83 | $19.83 | 30,100 | — | — |
| 2021-05-18 | $19.99 | $19.99 | 23,700 | — | — |
| 2021-05-17 | $20.01 | $20.01 | 21,500 | — | — |
| 2021-05-14 | $20.09 | $20.09 | 31,900 | — | — |
| 2021-05-13 | $19.10 | $19.10 | 69,800 | — | — |
| 2021-05-12 | $18.90 | $18.90 | 68,100 | — | — |
| 2021-05-11 | $18.10 | $18.10 | 96,200 | — | — |
| 2021-05-10 | $18.51 | $18.51 | 31,100 | — | — |
| 2021-05-07 | $19.30 | $19.30 | 39,600 | — | — |
| 2021-05-06 | $19.09 | $19.09 | 23,100 | — | — |
| 2021-05-05 | $19.68 | $19.68 | 23,800 | — | — |
| 2021-05-04 | $19.61 | $19.61 | 79,700 | — | — |
| 2021-05-03 | $20.30 | $20.30 | 22,600 | — | — |
| 2021-04-30 | $20.80 | $20.80 | 58,100 | — | — |
| 2021-04-29 | $20.91 | $20.91 | 144,600 | — | — |
| 2021-04-28 | $21.10 | $21.10 | 38,000 | — | — |
| 2021-04-27 | $21.58 | $21.58 | 27,800 | — | — |
| 2021-04-26 | $22.65 | $22.65 | 40,900 | — | — |
| 2021-04-23 | $22.37 | $22.37 | 36,400 | — | — |
| 2021-04-22 | $21.63 | $21.63 | 41,500 | — | — |
| 2021-04-21 | $20.46 | $20.46 | 19,400 | — | — |
| 2021-04-20 | $20.84 | $20.84 | 32,000 | — | — |
| 2021-04-19 | $20.85 | $20.85 | 26,400 | — | — |
| 2021-04-16 | $21.01 | $21.01 | 39,000 | — | — |
| 2021-04-15 | $20.38 | $20.38 | 26,100 | — | — |
| 2021-04-14 | $20.01 | $20.01 | 29,000 | — | — |
| 2021-04-13 | $21.39 | $21.39 | 220,600 | — | — |
| 2021-04-12 | $19.75 | $19.75 | 22,400 | — | — |
| 2021-04-09 | $19.81 | $19.81 | 76,100 | — | — |
| 2021-04-08 | $19.35 | $19.35 | 35,500 | — | — |
| 2021-04-07 | $18.68 | $18.68 | 53,300 | — | — |
| 2021-04-06 | $18.30 | $18.30 | 23,100 | — | — |
| 2021-04-05 | $18.52 | $18.52 | 18,900 | — | — |
| 2021-04-01 | $19.06 | $19.06 | 36,800 | — | — |
| 2021-03-31 | $18.42 | $18.42 | 25,900 | — | — |
| 2021-03-30 | $18.60 | $18.60 | 44,200 | — | — |
| 2021-03-29 | $18.26 | $18.26 | 15,500 | — | — |
| 2021-03-26 | $19.01 | $19.01 | 39,200 | — | — |
| 2021-03-25 | $18.35 | $18.35 | 35,800 | — | — |
| 2021-03-24 | $18.33 | $18.33 | 75,300 | — | — |
| 2021-03-23 | $18.49 | $18.49 | 45,400 | — | — |
| 2021-03-22 | $18.99 | $18.99 | 27,200 | — | — |
| 2021-03-19 | $19.07 | $19.07 | 119,600 | — | — |
| 2021-03-18 | $19.30 | $19.30 | 28,200 | — | — |
| 2021-03-17 | $19.77 | $19.77 | 66,200 | — | — |
| 2021-03-16 | $18.80 | $18.80 | 38,600 | — | — |
| 2021-03-15 | $19.26 | $19.26 | 25,100 | — | — |
| 2021-03-12 | $18.74 | $18.74 | 62,800 | — | — |
| 2021-03-11 | $18.35 | $18.35 | 252,100 | — | — |
| 2021-03-10 | $21.40 | $21.40 | 49,300 | — | — |
| 2021-03-09 | $20.74 | $20.74 | 49,400 | — | — |
| 2021-03-08 | $20.26 | $20.26 | 71,300 | — | — |
| 2021-03-05 | $20.45 | $20.45 | 93,000 | — | — |
| 2021-03-04 | $20.87 | $20.87 | 58,400 | — | — |
| 2021-03-03 | $22.72 | $22.72 | 26,200 | — | — |
| 2021-03-02 | $23.17 | $23.17 | 29,100 | — | — |
| 2021-03-01 | $23.85 | $23.85 | 17,200 | — | — |
| 2021-02-26 | $23.20 | $23.20 | 47,800 | — | — |
| 2021-02-25 | $23.90 | $23.90 | 81,000 | — | — |
| 2021-02-24 | $24.28 | $24.28 | 35,200 | — | — |
| 2021-02-23 | $23.94 | $23.94 | 55,000 | — | — |
| 2021-02-22 | $24.50 | $24.50 | 30,000 | — | — |
| 2021-02-19 | $25.91 | $25.91 | 89,600 | — | — |
| 2021-02-18 | $25.94 | $25.94 | 31,100 | — | — |
| 2021-02-17 | $26.11 | $26.11 | 47,400 | — | — |
| 2021-02-16 | $26.00 | $26.00 | 41,900 | — | — |
| 2021-02-12 | $26.19 | $26.19 | 23,300 | — | — |
| 2021-02-11 | $26.33 | $26.33 | 23,400 | — | — |
| 2021-02-10 | $27.06 | $27.06 | 52,200 | — | — |
| 2021-02-09 | $25.84 | $25.84 | 55,400 | — | — |
| 2021-02-08 | $25.95 | $25.95 | 54,700 | — | — |
| 2021-02-05 | $24.88 | $24.88 | 27,000 | — | — |
| 2021-02-04 | $24.79 | $24.79 | 38,600 | — | — |
| 2021-02-03 | $24.25 | $24.25 | 37,000 | — | — |
| 2021-02-02 | $23.92 | $23.92 | 30,200 | — | — |
| 2021-02-01 | $22.89 | $22.89 | 51,800 | — | — |
| 2021-01-29 | $22.40 | $22.40 | 61,100 | — | — |
| 2021-01-28 | $22.46 | $22.46 | 42,900 | — | — |
| 2021-01-27 | $21.34 | $21.34 | 52,900 | — | — |
| 2021-01-26 | $22.46 | $22.46 | 29,200 | — | — |
| 2021-01-25 | $22.66 | $22.66 | 76,500 | — | — |
| 2021-01-22 | $23.11 | $23.11 | 54,600 | — | — |
| 2021-01-21 | $22.61 | $22.61 | 30,100 | — | — |
| 2021-01-20 | $23.08 | $23.08 | 43,400 | — | — |
| 2021-01-19 | $24.21 | $24.21 | 27,000 | — | — |
| 2021-01-15 | $23.92 | $23.92 | 98,900 | — | — |
| 2021-01-14 | $23.73 | $23.73 | 28,800 | — | — |
| 2021-01-13 | $24.05 | $24.05 | 26,800 | — | — |
| 2021-01-12 | $24.85 | $24.85 | 54,200 | — | — |
| 2021-01-11 | $23.71 | $23.71 | 36,300 | — | — |
| 2021-01-08 | $24.16 | $24.16 | 29,000 | — | — |
| 2021-01-07 | $25.14 | $25.14 | 222,700 | — | — |
| 2021-01-06 | $25.20 | $25.20 | 48,400 | — | — |
| 2021-01-05 | $26.08 | $26.08 | 36,400 | — | — |
| 2021-01-04 | $25.20 | $25.20 | 48,700 | — | — |