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
- 1999-09-30 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 | $41.64 | $41.64 | 192,500 | — | — |
| 2021-12-30 | $41.74 | $41.74 | 296,400 | — | — |
| 2021-12-29 | $41.47 | $41.47 | 418,100 | — | — |
| 2021-12-28 | $40.43 | $40.43 | 305,800 | — | — |
| 2021-12-27 | $40.82 | $40.82 | 557,600 | — | — |
| 2021-12-23 | $38.34 | $38.34 | 283,400 | — | — |
| 2021-12-22 | $37.99 | $37.99 | 237,800 | — | — |
| 2021-12-21 | $37.98 | $37.98 | 608,400 | — | — |
| 2021-12-20 | $37.17 | $37.17 | 457,500 | — | — |
| 2021-12-17 | $36.24 | $36.24 | 1,618,500 | — | — |
| 2021-12-16 | $36.64 | $36.64 | 728,100 | — | — |
| 2021-12-15 | $35.34 | $35.34 | 631,800 | — | — |
| 2021-12-14 | $34.25 | $34.25 | 410,400 | — | — |
| 2021-12-13 | $34.78 | $34.78 | 1,121,200 | — | — |
| 2021-12-10 | $32.04 | $32.04 | 876,800 | — | — |
| 2021-12-09 | $32.71 | $32.71 | 881,900 | — | — |
| 2021-12-08 | $30.86 | $30.86 | 264,900 | — | — |
| 2021-12-07 | $30.10 | $30.10 | 239,500 | — | — |
| 2021-12-06 | $29.83 | $29.83 | 214,000 | — | — |
| 2021-12-03 | $29.29 | $29.29 | 242,100 | — | — |
| 2021-12-02 | $29.37 | $29.37 | 188,500 | — | — |
| 2021-12-01 | $28.96 | $28.96 | 454,200 | — | — |
| 2021-11-30 | $28.97 | $28.97 | 331,500 | — | — |
| 2021-11-29 | $29.12 | $29.12 | 162,100 | — | — |
| 2021-11-26 | $29.38 | $29.38 | 218,600 | — | — |
| 2021-11-24 | $29.90 | $29.90 | 292,800 | — | — |
| 2021-11-23 | $29.13 | $29.13 | 315,500 | — | — |
| 2021-11-22 | $29.59 | $29.59 | 381,300 | — | — |
| 2021-11-19 | $30.21 | $30.21 | 236,300 | — | — |
| 2021-11-18 | $31.14 | $31.14 | 219,100 | — | — |
| 2021-11-17 | $32.13 | $32.13 | 211,000 | — | — |
| 2021-11-16 | $32.41 | $32.41 | 281,900 | — | — |
| 2021-11-15 | $31.84 | $31.84 | 579,300 | — | — |
| 2021-11-12 | $32.54 | $32.54 | 344,900 | — | — |
| 2021-11-11 | $33.34 | $33.34 | 143,700 | — | — |
| 2021-11-10 | $33.56 | $33.56 | 258,100 | — | — |
| 2021-11-09 | $34.43 | $34.43 | 166,000 | — | — |
| 2021-11-08 | $34.41 | $34.41 | 366,800 | — | — |
| 2021-11-05 | $33.64 | $33.64 | 336,400 | — | — |
| 2021-11-04 | $34.19 | $34.19 | 593,500 | — | — |
| 2021-11-03 | $35.22 | $35.22 | 327,600 | — | — |
| 2021-11-02 | $34.88 | $34.88 | 318,100 | — | — |
| 2021-11-01 | $34.72 | $34.72 | 350,800 | — | — |
| 2021-10-29 | $35.43 | $35.43 | 321,600 | — | — |
| 2021-10-28 | $34.77 | $34.77 | 133,000 | — | — |
| 2021-10-27 | $34.88 | $34.88 | 201,400 | — | — |
| 2021-10-26 | $34.59 | $34.59 | 277,500 | — | — |
| 2021-10-25 | $35.36 | $35.36 | 177,200 | — | — |
| 2021-10-22 | $35.65 | $35.65 | 262,600 | — | — |
| 2021-10-21 | $35.52 | $35.52 | 128,700 | — | — |
| 2021-10-20 | $35.04 | $35.04 | 157,200 | — | — |
| 2021-10-19 | $34.60 | $34.60 | 133,800 | — | — |
| 2021-10-18 | $34.62 | $34.62 | 229,400 | — | — |
| 2021-10-15 | $34.66 | $34.66 | 919,000 | — | — |
| 2021-10-14 | $33.93 | $33.93 | 318,700 | — | — |
| 2021-10-13 | $33.67 | $33.67 | 447,600 | — | — |
| 2021-10-12 | $33.08 | $33.08 | 471,800 | — | — |
| 2021-10-11 | $33.68 | $33.68 | 321,200 | — | — |
| 2021-10-08 | $33.71 | $33.71 | 183,400 | — | — |
| 2021-10-07 | $34.36 | $34.36 | 538,100 | — | — |
| 2021-10-06 | $34.05 | $34.05 | 277,000 | — | — |
| 2021-10-05 | $33.64 | $33.64 | 218,400 | — | — |
| 2021-10-04 | $33.56 | $33.56 | 211,900 | — | — |
| 2021-10-01 | $33.99 | $33.99 | 613,400 | — | — |
| 2021-09-30 | $33.72 | $33.72 | 196,700 | — | — |
| 2021-09-29 | $33.77 | $33.77 | 198,200 | — | — |
| 2021-09-28 | $34.07 | $34.07 | 389,500 | — | — |
| 2021-09-27 | $34.84 | $34.84 | 218,400 | — | — |
| 2021-09-24 | $35.96 | $35.96 | 408,100 | — | — |
| 2021-09-23 | $35.45 | $35.45 | 168,600 | — | — |
| 2021-09-22 | $35.24 | $35.24 | 170,000 | — | — |
| 2021-09-21 | $35.01 | $35.01 | 201,500 | — | — |
| 2021-09-20 | $35.17 | $35.17 | 310,300 | — | — |
| 2021-09-17 | $35.70 | $35.70 | 918,500 | — | — |
| 2021-09-16 | $36.16 | $36.16 | 407,300 | — | — |
| 2021-09-15 | $36.44 | $36.44 | 273,400 | — | — |
| 2021-09-14 | $36.12 | $36.12 | 481,800 | — | — |
| 2021-09-13 | $36.52 | $36.52 | 2,484,800 | — | — |
| 2021-09-10 | $35.02 | $35.02 | 356,500 | — | — |
| 2021-09-09 | $35.41 | $35.41 | 528,200 | — | — |
| 2021-09-08 | $35.15 | $35.15 | 845,300 | — | — |
| 2021-09-07 | $35.85 | $35.85 | 507,400 | — | — |
| 2021-09-03 | $36.42 | $36.42 | 277,700 | — | — |
| 2021-09-02 | $35.59 | $35.59 | 278,400 | — | — |
| 2021-09-01 | $34.71 | $34.71 | 197,800 | — | — |
| 2021-08-31 | $34.28 | $34.28 | 172,000 | — | — |
| 2021-08-30 | $34.19 | $34.19 | 114,900 | — | — |
| 2021-08-27 | $34.32 | $34.32 | 109,600 | — | — |
| 2021-08-26 | $34.44 | $34.44 | 173,100 | — | — |
| 2021-08-25 | $33.92 | $33.92 | 156,900 | — | — |
| 2021-08-24 | $33.94 | $33.94 | 224,900 | — | — |
| 2021-08-23 | $33.40 | $33.40 | 185,900 | — | — |
| 2021-08-20 | $32.76 | $32.76 | 149,300 | — | — |
| 2021-08-19 | $32.71 | $32.71 | 83,100 | — | — |
| 2021-08-18 | $32.56 | $32.56 | 226,600 | — | — |
| 2021-08-17 | $32.46 | $32.46 | 181,000 | — | — |
| 2021-08-16 | $32.35 | $32.35 | 151,000 | — | — |
| 2021-08-13 | $32.80 | $32.80 | 319,100 | — | — |
| 2021-08-12 | $31.54 | $31.54 | 131,200 | — | — |
| 2021-08-11 | $31.07 | $31.07 | 129,300 | — | — |
| 2021-08-10 | $31.61 | $31.61 | 141,300 | — | — |
| 2021-08-09 | $31.70 | $31.70 | 162,600 | — | — |
| 2021-08-06 | $32.07 | $32.07 | 80,600 | — | — |
| 2021-08-05 | $31.98 | $31.98 | 347,000 | — | — |
| 2021-08-04 | $32.35 | $32.35 | 210,100 | — | — |
| 2021-08-03 | $32.42 | $32.42 | 118,200 | — | — |
| 2021-08-02 | $32.19 | $32.19 | 154,200 | — | — |
| 2021-07-30 | $32.23 | $32.23 | 143,800 | — | — |
| 2021-07-29 | $32.19 | $32.19 | 193,700 | — | — |
| 2021-07-28 | $32.27 | $32.27 | 410,200 | — | — |
| 2021-07-27 | $30.54 | $30.54 | 176,600 | — | — |
| 2021-07-26 | $31.03 | $31.03 | 135,900 | — | — |
| 2021-07-23 | $31.04 | $31.04 | 172,600 | — | — |
| 2021-07-22 | $30.95 | $30.95 | 127,000 | — | — |
| 2021-07-21 | $30.64 | $30.64 | 116,000 | — | — |
| 2021-07-20 | $30.88 | $30.88 | 281,700 | — | — |
| 2021-07-19 | $29.96 | $29.96 | 241,300 | — | — |
| 2021-07-16 | $30.38 | $30.38 | 141,800 | — | — |
| 2021-07-15 | $30.41 | $30.41 | 353,400 | — | — |
| 2021-07-14 | $31.26 | $31.26 | 200,100 | — | — |
| 2021-07-13 | $31.65 | $31.65 | 254,100 | — | — |
| 2021-07-12 | $31.04 | $31.04 | 189,100 | — | — |
| 2021-07-09 | $31.20 | $31.20 | 121,300 | — | — |
| 2021-07-08 | $30.99 | $30.99 | 195,600 | — | — |
| 2021-07-07 | $30.92 | $30.92 | 181,800 | — | — |
| 2021-07-06 | $31.30 | $31.30 | 176,000 | — | — |
| 2021-07-02 | $31.12 | $31.12 | 117,900 | — | — |
| 2021-07-01 | $31.01 | $31.01 | 142,000 | — | — |
| 2021-06-30 | $30.78 | $30.78 | 116,200 | — | — |
| 2021-06-29 | $31.00 | $31.00 | 195,500 | — | — |
| 2021-06-28 | $31.02 | $31.02 | 205,000 | — | — |
| 2021-06-25 | $30.66 | $30.66 | 258,400 | — | — |
| 2021-06-24 | $30.81 | $30.81 | 371,900 | — | — |
| 2021-06-23 | $30.84 | $30.84 | 1,646,000 | — | — |
| 2021-06-22 | $30.16 | $30.16 | 184,400 | — | — |
| 2021-06-21 | $30.42 | $30.42 | 247,800 | — | — |
| 2021-06-18 | $30.46 | $30.46 | 1,400,800 | — | — |
| 2021-06-17 | $31.10 | $31.10 | 418,900 | — | — |
| 2021-06-16 | $31.04 | $31.04 | 596,400 | — | — |
| 2021-06-15 | $30.56 | $30.56 | 422,400 | — | — |
| 2021-06-14 | $30.21 | $30.21 | 321,700 | — | — |
| 2021-06-11 | $29.97 | $29.97 | 256,100 | — | — |
| 2021-06-10 | $29.81 | $29.81 | 280,900 | — | — |
| 2021-06-09 | $29.69 | $29.69 | 132,300 | — | — |
| 2021-06-08 | $29.55 | $29.55 | 304,800 | — | — |
| 2021-06-07 | $29.15 | $29.15 | 193,300 | — | — |
| 2021-06-04 | $29.00 | $29.00 | 206,600 | — | — |
| 2021-06-03 | $28.69 | $28.69 | 532,300 | — | — |
| 2021-06-02 | $28.54 | $28.54 | 480,200 | — | — |
| 2021-06-01 | $28.90 | $28.90 | 180,500 | — | — |
| 2021-05-28 | $29.20 | $29.20 | 139,400 | — | — |
| 2021-05-27 | $29.50 | $29.50 | 466,300 | — | — |
| 2021-05-26 | $29.15 | $29.15 | 548,900 | — | — |
| 2021-05-25 | $28.84 | $28.84 | 198,700 | — | — |
| 2021-05-24 | $28.96 | $28.96 | 342,300 | — | — |
| 2021-05-21 | $28.50 | $28.50 | 145,500 | — | — |
| 2021-05-20 | $28.68 | $28.68 | 325,200 | — | — |
| 2021-05-19 | $28.17 | $28.17 | 185,100 | — | — |
| 2021-05-18 | $28.11 | $28.11 | 194,800 | — | — |
| 2021-05-17 | $28.06 | $28.06 | 263,700 | — | — |
| 2021-05-14 | $28.07 | $28.07 | 234,000 | — | — |
| 2021-05-13 | $27.68 | $27.68 | 241,800 | — | — |
| 2021-05-12 | $27.46 | $27.46 | 232,900 | — | — |
| 2021-05-11 | $27.48 | $27.48 | 455,200 | — | — |
| 2021-05-10 | $27.42 | $27.42 | 220,800 | — | — |
| 2021-05-07 | $27.83 | $27.83 | 311,500 | — | — |
| 2021-05-06 | $27.53 | $27.53 | 295,500 | — | — |
| 2021-05-05 | $27.72 | $27.72 | 408,100 | — | — |
| 2021-05-04 | $27.39 | $27.39 | 436,600 | — | — |
| 2021-05-03 | $27.58 | $27.58 | 340,300 | — | — |
| 2021-04-30 | $27.71 | $27.71 | 284,800 | — | — |
| 2021-04-29 | $28.30 | $28.30 | 238,800 | — | — |
| 2021-04-28 | $28.44 | $28.44 | 810,300 | — | — |
| 2021-04-27 | $29.31 | $29.31 | 349,900 | — | — |
| 2021-04-26 | $29.64 | $29.64 | 258,300 | — | — |
| 2021-04-23 | $29.75 | $29.75 | 305,800 | — | — |
| 2021-04-22 | $29.41 | $29.41 | 477,300 | — | — |
| 2021-04-21 | $29.12 | $29.12 | 576,900 | — | — |
| 2021-04-20 | $28.95 | $28.95 | 548,600 | — | — |
| 2021-04-19 | $29.00 | $29.00 | 657,300 | — | — |
| 2021-04-16 | $28.43 | $28.43 | 1,019,600 | — | — |
| 2021-04-15 | $28.59 | $28.59 | 294,300 | — | — |
| 2021-04-14 | $28.32 | $28.32 | 526,400 | — | — |
| 2021-04-13 | $27.81 | $27.81 | 485,000 | — | — |
| 2021-04-12 | $27.45 | $27.45 | 466,600 | — | — |
| 2021-04-09 | $26.71 | $26.71 | 105,400 | — | — |
| 2021-04-08 | $26.83 | $26.83 | 163,200 | — | — |
| 2021-04-07 | $26.66 | $26.66 | 290,700 | — | — |
| 2021-04-06 | $26.97 | $26.97 | 151,100 | — | — |
| 2021-04-05 | $26.72 | $26.72 | 202,800 | — | — |
| 2021-04-01 | $26.45 | $26.45 | 205,400 | — | — |
| 2021-03-31 | $26.08 | $26.08 | 287,800 | — | — |
| 2021-03-30 | $25.63 | $25.63 | 210,100 | — | — |
| 2021-03-29 | $25.91 | $25.91 | 193,900 | — | — |
| 2021-03-26 | $26.34 | $26.34 | 159,800 | — | — |
| 2021-03-25 | $25.94 | $25.94 | 126,300 | — | — |
| 2021-03-24 | $26.15 | $26.15 | 182,100 | — | — |
| 2021-03-23 | $27.25 | $27.25 | 264,000 | — | — |
| 2021-03-22 | $27.49 | $27.49 | 203,400 | — | — |
| 2021-03-19 | $27.25 | $27.25 | 1,255,200 | — | — |
| 2021-03-18 | $27.30 | $27.30 | 332,800 | — | — |
| 2021-03-17 | $27.36 | $27.36 | 260,600 | — | — |
| 2021-03-16 | $27.21 | $27.21 | 299,300 | — | — |
| 2021-03-15 | $26.65 | $26.65 | 230,300 | — | — |
| 2021-03-12 | $26.56 | $26.56 | 205,300 | — | — |
| 2021-03-11 | $26.79 | $26.79 | 229,500 | — | — |
| 2021-03-10 | $26.13 | $26.13 | 1,227,100 | — | — |
| 2021-03-09 | $26.15 | $26.15 | 440,100 | — | — |
| 2021-03-08 | $25.80 | $25.80 | 191,900 | — | — |
| 2021-03-05 | $26.01 | $26.01 | 312,200 | — | — |
| 2021-03-04 | $25.15 | $25.15 | 339,200 | — | — |
| 2021-03-03 | $25.51 | $25.51 | 394,700 | — | — |
| 2021-03-02 | $26.20 | $26.20 | 572,300 | — | — |
| 2021-03-01 | $26.46 | $26.46 | 190,200 | — | — |
| 2021-02-26 | $26.06 | $26.06 | 345,700 | — | — |
| 2021-02-25 | $26.36 | $26.36 | 219,500 | — | — |
| 2021-02-24 | $26.37 | $26.37 | 221,600 | — | — |
| 2021-02-23 | $26.71 | $26.71 | 212,100 | — | — |
| 2021-02-22 | $27.01 | $27.01 | 279,300 | — | — |
| 2021-02-19 | $27.35 | $27.35 | 216,000 | — | — |
| 2021-02-18 | $27.10 | $27.10 | 205,700 | — | — |
| 2021-02-17 | $27.00 | $27.00 | 318,600 | — | — |
| 2021-02-16 | $27.24 | $27.24 | 349,400 | — | — |
| 2021-02-12 | $26.19 | $26.19 | 548,200 | — | — |
| 2021-02-11 | $26.98 | $26.98 | 619,300 | — | — |
| 2021-02-10 | $29.11 | $29.11 | 295,300 | — | — |
| 2021-02-09 | $30.13 | $30.13 | 259,700 | — | — |
| 2021-02-08 | $29.40 | $29.40 | 179,800 | — | — |
| 2021-02-05 | $29.10 | $29.10 | 93,500 | — | — |
| 2021-02-04 | $28.98 | $28.98 | 170,700 | — | — |
| 2021-02-03 | $29.13 | $29.13 | 113,300 | — | — |
| 2021-02-02 | $29.36 | $29.36 | 239,700 | — | — |
| 2021-02-01 | $28.82 | $28.82 | 122,200 | — | — |
| 2021-01-29 | $28.35 | $28.35 | 137,400 | — | — |
| 2021-01-28 | $28.24 | $28.24 | 137,800 | — | — |
| 2021-01-27 | $28.59 | $28.59 | 182,200 | — | — |
| 2021-01-26 | $28.06 | $28.06 | 142,600 | — | — |
| 2021-01-25 | $28.21 | $28.21 | 151,200 | — | — |
| 2021-01-22 | $28.26 | $28.26 | 106,000 | — | — |
| 2021-01-21 | $28.16 | $28.16 | 174,000 | — | — |
| 2021-01-20 | $28.35 | $28.35 | 135,600 | — | — |
| 2021-01-19 | $28.24 | $28.24 | 162,700 | — | — |
| 2021-01-15 | $27.83 | $27.83 | 440,500 | — | — |
| 2021-01-14 | $28.62 | $28.62 | 137,500 | — | — |
| 2021-01-13 | $28.43 | $28.43 | 176,600 | — | — |
| 2021-01-12 | $28.62 | $28.62 | 264,400 | — | — |
| 2021-01-11 | $27.93 | $27.93 | 151,800 | — | — |
| 2021-01-08 | $27.99 | $27.99 | 192,000 | — | — |
| 2021-01-07 | $27.82 | $27.82 | 145,900 | — | — |
| 2021-01-06 | $27.40 | $27.40 | 108,100 | — | — |
| 2021-01-05 | $27.35 | $27.35 | 163,000 | — | — |
| 2021-01-04 | $27.28 | $27.28 | 174,000 | — | — |