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
- 1994-10-06 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 | $32.61 | $67.99 | 234,200 | — | — |
| 2021-12-30 | $32.49 | $67.74 | 294,200 | — | — |
| 2021-12-29 | $32.68 | $68.13 | 355,600 | — | — |
| 2021-12-28 | $32.33 | $67.40 | 395,200 | — | — |
| 2021-12-27 | $32.22 | $67.17 | 233,400 | — | — |
| 2021-12-23 | $31.87 | $66.45 | 365,600 | — | — |
| 2021-12-22 | $31.74 | $66.17 | 373,400 | — | — |
| 2021-12-21 | $31.21 | $65.07 | 476,300 | — | — |
| 2021-12-20 | $31.16 | $64.97 | 674,000 | — | — |
| 2021-12-17 | $30.86 | $64.34 | 839,700 | — | — |
| 2021-12-16 | $31.52 | $65.72 | 510,700 | — | — |
| 2021-12-15 | $31.72 | $66.13 | 577,800 | — | — |
| 2021-12-14 | $31.30 | $65.26 | 547,000 | — | — |
| 2021-12-13 | $31.68 | $66.05 | 541,800 | — | — |
| 2021-12-10 | $31.95 | $66.61 | 501,300 | — | — |
| 2021-12-09 | $31.87 | $66.45 | 415,900 | — | — |
| 2021-12-08 | $32.05 | $66.82 | 489,000 | — | — |
| 2021-12-07 | $32.10 | $66.92 | 414,800 | — | — |
| 2021-12-06 | $31.53 | $65.74 | 415,400 | — | — |
| 2021-12-03 | $31.03 | $64.69 | 513,800 | — | — |
| 2021-12-02 | $31.33 | $65.32 | 733,700 | — | — |
| 2021-12-01 | $30.72 | $64.05 | 596,600 | — | — |
| 2021-11-30 | $31.01 | $64.65 | 603,200 | — | — |
| 2021-11-29 | $31.25 | $65.15 | 629,100 | — | — |
| 2021-11-26 | $30.79 | $64.19 | 384,300 | — | — |
| 2021-11-24 | $31.27 | $65.19 | 322,400 | — | — |
| 2021-11-23 | $31.27 | $65.19 | 497,500 | — | — |
| 2021-11-22 | $31.55 | $65.78 | 632,000 | — | — |
| 2021-11-19 | $31.75 | $66.20 | 623,200 | — | — |
| 2021-11-18 | $31.56 | $65.80 | 481,800 | — | — |
| 2021-11-17 | $31.54 | $65.76 | 446,000 | — | — |
| 2021-11-16 | $31.35 | $65.36 | 562,100 | — | — |
| 2021-11-15 | $31.48 | $65.63 | 685,300 | — | — |
| 2021-11-12 | $31.79 | $66.28 | 751,600 | — | — |
| 2021-11-11 | $31.46 | $65.59 | 375,600 | — | — |
| 2021-11-10 | $31.52 | $65.72 | 463,200 | — | — |
| 2021-11-09 | $31.55 | $65.78 | 715,500 | — | — |
| 2021-11-08 | $31.55 | $65.78 | 638,100 | — | — |
| 2021-11-05 | $31.72 | $66.13 | 431,100 | — | — |
| 2021-11-04 | $31.87 | $66.45 | 531,200 | — | — |
| 2021-11-03 | $31.76 | $66.22 | 517,900 | — | — |
| 2021-11-02 | $31.36 | $65.38 | 479,200 | — | — |
| 2021-11-01 | $31.20 | $65.05 | 271,800 | — | — |
| 2021-10-29 | $31.19 | $65.03 | 284,500 | — | — |
| 2021-10-28 | $31.15 | $64.94 | 308,500 | — | — |
| 2021-10-27 | $30.97 | $64.57 | 411,300 | — | — |
| 2021-10-26 | $30.94 | $64.51 | 315,100 | — | — |
| 2021-10-25 | $30.76 | $64.13 | 469,900 | — | — |
| 2021-10-22 | $31.04 | $64.71 | 424,600 | — | — |
| 2021-10-21 | $31.20 | $65.05 | 471,700 | — | — |
| 2021-10-20 | $30.66 | $63.92 | 420,400 | — | — |
| 2021-10-19 | $30.45 | $63.48 | 495,500 | — | — |
| 2021-10-18 | $30.26 | $63.09 | 1,142,700 | — | — |
| 2021-10-15 | $30.15 | $62.86 | 1,224,500 | — | — |
| 2021-10-14 | $30.12 | $62.80 | 347,700 | — | — |
| 2021-10-13 | $29.67 | $61.86 | 434,800 | — | — |
| 2021-10-12 | $29.23 | $60.94 | 329,000 | — | — |
| 2021-10-11 | $29.14 | $60.75 | 310,800 | — | — |
| 2021-10-08 | $29.24 | $60.96 | 1,308,700 | — | — |
| 2021-10-07 | $29.45 | $61.40 | 701,100 | — | — |
| 2021-10-06 | $29.33 | $61.15 | 417,400 | — | — |
| 2021-10-05 | $29.43 | $61.36 | 401,800 | — | — |
| 2021-10-04 | $29.17 | $60.82 | 467,100 | — | — |
| 2021-10-01 | $29.48 | $61.46 | 823,100 | — | — |
| 2021-09-30 | $28.86 | $60.17 | 634,400 | — | — |
| 2021-09-29 | $28.88 | $60.21 | 492,100 | — | — |
| 2021-09-28 | $28.74 | $59.92 | 808,000 | — | — |
| 2021-09-27 | $29.62 | $61.75 | 552,900 | — | — |
| 2021-09-24 | $30.14 | $62.84 | 466,600 | — | — |
| 2021-09-23 | $30.54 | $63.67 | 489,000 | — | — |
| 2021-09-22 | $30.46 | $63.51 | 429,600 | — | — |
| 2021-09-21 | $30.41 | $63.40 | 572,000 | — | — |
| 2021-09-20 | $29.99 | $62.53 | 745,800 | — | — |
| 2021-09-17 | $30.22 | $63.01 | 1,164,400 | — | — |
| 2021-09-16 | $30.46 | $63.51 | 552,300 | — | — |
| 2021-09-15 | $30.29 | $63.15 | 428,900 | — | — |
| 2021-09-14 | $30.28 | $63.13 | 502,600 | — | — |
| 2021-09-13 | $30.45 | $63.48 | 756,100 | — | — |
| 2021-09-10 | $30.15 | $62.86 | 467,200 | — | — |
| 2021-09-09 | $30.34 | $63.26 | 385,500 | — | — |
| 2021-09-08 | $30.45 | $63.48 | 449,800 | — | — |
| 2021-09-07 | $30.46 | $63.51 | 354,900 | — | — |
| 2021-09-03 | $30.57 | $63.73 | 391,800 | — | — |
| 2021-09-02 | $30.67 | $63.94 | 422,900 | — | — |
| 2021-09-01 | $30.39 | $63.36 | 455,700 | — | — |
| 2021-08-31 | $30.16 | $62.88 | 327,200 | — | — |
| 2021-08-30 | $30.20 | $62.96 | 285,900 | — | — |
| 2021-08-27 | $30.15 | $62.86 | 613,500 | — | — |
| 2021-08-26 | $30.02 | $62.59 | 317,700 | — | — |
| 2021-08-25 | $29.89 | $62.32 | 598,900 | — | — |
| 2021-08-24 | $30.03 | $62.61 | 330,700 | — | — |
| 2021-08-23 | $30.13 | $62.82 | 398,100 | — | — |
| 2021-08-20 | $29.98 | $62.50 | 401,300 | — | — |
| 2021-08-19 | $29.92 | $62.38 | 561,900 | — | — |
| 2021-08-18 | $29.93 | $62.40 | 358,300 | — | — |
| 2021-08-17 | $30.10 | $62.76 | 496,900 | — | — |
| 2021-08-16 | $30.24 | $63.05 | 345,400 | — | — |
| 2021-08-13 | $30.26 | $63.09 | 254,500 | — | — |
| 2021-08-12 | $30.16 | $62.88 | 480,800 | — | — |
| 2021-08-11 | $30.17 | $62.90 | 396,800 | — | — |
| 2021-08-10 | $29.79 | $62.11 | 559,100 | — | — |
| 2021-08-09 | $29.86 | $62.25 | 1,104,600 | — | — |
| 2021-08-06 | $29.82 | $62.17 | 764,700 | — | — |
| 2021-08-05 | $30.50 | $63.59 | 636,700 | — | — |
| 2021-08-04 | $30.55 | $63.28 | 1,954,700 | — | — |
| 2021-08-03 | $30.10 | $62.34 | 1,499,400 | — | — |
| 2021-08-02 | $29.49 | $61.08 | 541,200 | — | — |
| 2021-07-30 | $29.63 | $61.37 | 817,800 | — | — |
| 2021-07-29 | $29.39 | $60.87 | 654,300 | — | — |
| 2021-07-28 | $28.45 | $58.93 | 508,400 | — | — |
| 2021-07-27 | $28.35 | $58.72 | 370,900 | — | — |
| 2021-07-26 | $28.27 | $58.55 | 358,100 | — | — |
| 2021-07-23 | $28.53 | $59.09 | 406,700 | — | — |
| 2021-07-22 | $28.40 | $58.82 | 539,700 | — | — |
| 2021-07-21 | $28.09 | $58.18 | 725,100 | — | — |
| 2021-07-20 | $28.00 | $57.99 | 1,040,300 | — | — |
| 2021-07-19 | $27.79 | $57.56 | 747,000 | — | — |
| 2021-07-16 | $28.41 | $58.84 | 489,700 | — | — |
| 2021-07-15 | $28.30 | $58.62 | 616,400 | — | — |
| 2021-07-14 | $28.46 | $58.95 | 568,700 | — | — |
| 2021-07-13 | $28.38 | $58.78 | 551,500 | — | — |
| 2021-07-12 | $28.23 | $58.47 | 612,400 | — | — |
| 2021-07-09 | $27.90 | $57.79 | 577,000 | — | — |
| 2021-07-08 | $27.48 | $56.92 | 478,700 | — | — |
| 2021-07-07 | $27.92 | $57.83 | 422,900 | — | — |
| 2021-07-06 | $27.73 | $57.44 | 527,600 | — | — |
| 2021-07-02 | $27.40 | $56.75 | 478,900 | — | — |
| 2021-07-01 | $27.10 | $56.13 | 498,700 | — | — |
| 2021-06-30 | $26.67 | $55.24 | 447,700 | — | — |
| 2021-06-29 | $26.62 | $55.14 | 2,962,300 | — | — |
| 2021-06-28 | $26.77 | $55.45 | 3,483,600 | — | — |
| 2021-06-25 | $27.20 | $56.34 | 637,500 | — | — |
| 2021-06-24 | $27.25 | $56.44 | 379,700 | — | — |
| 2021-06-23 | $27.06 | $56.05 | 340,600 | — | — |
| 2021-06-22 | $27.05 | $56.03 | 721,900 | — | — |
| 2021-06-21 | $27.18 | $56.30 | 980,300 | — | — |
| 2021-06-18 | $26.61 | $55.12 | 559,200 | — | — |
| 2021-06-17 | $27.17 | $56.28 | 351,800 | — | — |
| 2021-06-16 | $27.09 | $56.11 | 550,600 | — | — |
| 2021-06-15 | $27.23 | $56.40 | 414,400 | — | — |
| 2021-06-14 | $27.14 | $56.21 | 255,800 | — | — |
| 2021-06-11 | $26.98 | $55.88 | 304,000 | — | — |
| 2021-06-10 | $26.82 | $55.55 | 289,200 | — | — |
| 2021-06-09 | $26.68 | $55.26 | 388,200 | — | — |
| 2021-06-08 | $26.54 | $54.97 | 355,100 | — | — |
| 2021-06-07 | $26.20 | $54.27 | 286,200 | — | — |
| 2021-06-04 | $26.28 | $54.43 | 367,700 | — | — |
| 2021-06-03 | $26.17 | $54.20 | 343,500 | — | — |
| 2021-06-02 | $26.29 | $54.45 | 367,100 | — | — |
| 2021-06-01 | $26.25 | $54.37 | 386,400 | — | — |
| 2021-05-28 | $26.13 | $54.12 | 516,700 | — | — |
| 2021-05-27 | $26.24 | $54.35 | 716,600 | — | — |
| 2021-05-26 | $26.54 | $54.97 | 365,700 | — | — |
| 2021-05-25 | $26.65 | $55.20 | 454,100 | — | — |
| 2021-05-24 | $26.73 | $55.36 | 248,400 | — | — |
| 2021-05-21 | $26.52 | $54.93 | 359,000 | — | — |
| 2021-05-20 | $26.61 | $55.12 | 512,900 | — | — |
| 2021-05-19 | $26.25 | $54.37 | 1,254,300 | — | — |
| 2021-05-18 | $26.11 | $54.08 | 452,500 | — | — |
| 2021-05-17 | $26.19 | $54.25 | 518,500 | — | — |
| 2021-05-14 | $26.35 | $54.58 | 626,100 | — | — |
| 2021-05-13 | $25.75 | $53.33 | 605,200 | — | — |
| 2021-05-12 | $25.53 | $52.88 | 571,500 | — | — |
| 2021-05-11 | $25.71 | $53.25 | 851,200 | — | — |
| 2021-05-10 | $26.50 | $54.89 | 550,500 | — | — |
| 2021-05-07 | $26.75 | $55.41 | 365,800 | — | — |
| 2021-05-06 | $26.45 | $54.78 | 400,600 | — | — |
| 2021-05-05 | $26.32 | $54.51 | 656,300 | — | — |
| 2021-05-04 | $25.92 | $53.69 | 882,100 | — | — |
| 2021-05-03 | $26.37 | $54.62 | 292,400 | — | — |
| 2021-04-30 | $26.08 | $54.02 | 501,400 | — | — |
| 2021-04-29 | $26.28 | $54.43 | 470,800 | — | — |
| 2021-04-28 | $26.91 | $54.77 | 325,400 | — | — |
| 2021-04-27 | $26.92 | $54.79 | 328,100 | — | — |
| 2021-04-26 | $26.94 | $54.83 | 254,500 | — | — |
| 2021-04-23 | $27.13 | $55.21 | 434,100 | — | — |
| 2021-04-22 | $26.87 | $54.68 | 481,400 | — | — |
| 2021-04-21 | $26.86 | $54.66 | 402,800 | — | — |
| 2021-04-20 | $26.72 | $54.38 | 792,200 | — | — |
| 2021-04-19 | $26.94 | $54.83 | 493,900 | — | — |
| 2021-04-16 | $27.00 | $54.95 | 322,600 | — | — |
| 2021-04-15 | $26.81 | $54.56 | 413,500 | — | — |
| 2021-04-14 | $26.65 | $54.24 | 412,900 | — | — |
| 2021-04-13 | $26.47 | $53.87 | 344,500 | — | — |
| 2021-04-12 | $26.49 | $53.91 | 855,700 | — | — |
| 2021-04-09 | $26.43 | $53.79 | 278,900 | — | — |
| 2021-04-08 | $26.25 | $53.42 | 344,500 | — | — |
| 2021-04-07 | $26.03 | $52.97 | 619,900 | — | — |
| 2021-04-06 | $25.84 | $52.59 | 841,300 | — | — |
| 2021-04-05 | $26.03 | $52.97 | 345,200 | — | — |
| 2021-04-01 | $25.60 | $52.10 | 431,900 | — | — |
| 2021-03-31 | $25.16 | $51.20 | 490,500 | — | — |
| 2021-03-30 | $25.10 | $51.08 | 381,900 | — | — |
| 2021-03-29 | $25.32 | $51.53 | 449,400 | — | — |
| 2021-03-26 | $25.16 | $51.20 | 535,200 | — | — |
| 2021-03-25 | $25.16 | $51.20 | 548,100 | — | — |
| 2021-03-24 | $24.75 | $50.37 | 530,400 | — | — |
| 2021-03-23 | $24.74 | $50.35 | 1,909,500 | — | — |
| 2021-03-22 | $24.63 | $50.13 | 423,500 | — | — |
| 2021-03-19 | $24.76 | $50.39 | 768,400 | — | — |
| 2021-03-18 | $24.71 | $50.29 | 745,300 | — | — |
| 2021-03-17 | $24.75 | $50.37 | 784,500 | — | — |
| 2021-03-16 | $24.38 | $49.62 | 998,800 | — | — |
| 2021-03-15 | $24.31 | $49.47 | 1,048,500 | — | — |
| 2021-03-12 | $24.32 | $49.49 | 1,697,900 | — | — |
| 2021-03-11 | $24.30 | $49.45 | 1,217,600 | — | — |
| 2021-03-10 | $24.02 | $48.88 | 662,900 | — | — |
| 2021-03-09 | $24.00 | $48.84 | 500,200 | — | — |
| 2021-03-08 | $23.47 | $47.76 | 677,000 | — | — |
| 2021-03-05 | $23.82 | $48.48 | 688,300 | — | — |
| 2021-03-04 | $23.68 | $48.19 | 859,700 | — | — |
| 2021-03-03 | $23.91 | $48.66 | 768,600 | — | — |
| 2021-03-02 | $23.90 | $48.64 | 515,400 | — | — |
| 2021-03-01 | $23.85 | $48.54 | 1,615,400 | — | — |
| 2021-02-26 | $23.49 | $47.81 | 1,054,100 | — | — |
| 2021-02-25 | $24.08 | $49.01 | 486,400 | — | — |
| 2021-02-24 | $24.37 | $49.60 | 521,500 | — | — |
| 2021-02-23 | $24.52 | $49.90 | 414,300 | — | — |
| 2021-02-22 | $24.40 | $49.66 | 642,100 | — | — |
| 2021-02-19 | $24.80 | $50.47 | 854,100 | — | — |
| 2021-02-18 | $25.38 | $51.65 | 576,000 | — | — |
| 2021-02-17 | $25.61 | $52.12 | 1,349,300 | — | — |
| 2021-02-16 | $25.90 | $52.71 | 598,200 | — | — |
| 2021-02-12 | $25.85 | $52.61 | 532,500 | — | — |
| 2021-02-11 | $25.30 | $51.49 | 547,300 | — | — |
| 2021-02-10 | $24.74 | $50.35 | 596,300 | — | — |
| 2021-02-09 | $24.96 | $50.80 | 545,600 | — | — |
| 2021-02-08 | $25.26 | $51.41 | 740,100 | — | — |
| 2021-02-05 | $25.19 | $51.27 | 598,800 | — | — |
| 2021-02-04 | $25.49 | $51.88 | 487,200 | — | — |
| 2021-02-03 | $25.42 | $51.73 | 440,000 | — | — |
| 2021-02-02 | $25.64 | $52.18 | 340,500 | — | — |
| 2021-02-01 | $25.36 | $51.61 | 479,400 | — | — |
| 2021-01-29 | $24.82 | $50.51 | 440,000 | — | — |
| 2021-01-28 | $25.50 | $51.90 | 595,200 | — | — |
| 2021-01-27 | $25.46 | $51.81 | 718,100 | — | — |
| 2021-01-26 | $25.88 | $52.67 | 473,500 | — | — |
| 2021-01-25 | $25.63 | $52.16 | 622,000 | — | — |
| 2021-01-22 | $25.54 | $51.98 | 701,900 | — | — |
| 2021-01-21 | $25.10 | $51.08 | 433,600 | — | — |
| 2021-01-20 | $25.10 | $51.08 | 312,500 | — | — |
| 2021-01-19 | $24.91 | $50.70 | 517,300 | — | — |
| 2021-01-15 | $24.78 | $50.43 | 450,800 | — | — |
| 2021-01-14 | $24.94 | $50.76 | 400,100 | — | — |
| 2021-01-13 | $24.86 | $50.59 | 390,800 | — | — |
| 2021-01-12 | $25.00 | $50.88 | 431,000 | — | — |
| 2021-01-11 | $25.28 | $51.45 | 386,600 | — | — |
| 2021-01-08 | $25.71 | $52.32 | 472,700 | — | — |
| 2021-01-07 | $25.43 | $51.75 | 635,000 | — | — |
| 2021-01-06 | $25.95 | $52.81 | 868,800 | — | — |
| 2021-01-05 | $25.01 | $50.90 | 757,100 | — | — |
| 2021-01-04 | $24.91 | $50.70 | 563,800 | — | — |