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
- 2020-01-31 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 | $31.40 | $33.05 | 198,100 | — | — |
| 2021-12-30 | $31.22 | $32.86 | 390,500 | — | — |
| 2021-12-29 | $30.78 | $32.39 | 574,700 | — | — |
| 2021-12-28 | $30.70 | $32.31 | 1,389,600 | — | — |
| 2021-12-27 | $30.58 | $32.18 | 415,400 | — | — |
| 2021-12-23 | $30.31 | $31.90 | 241,400 | — | — |
| 2021-12-22 | $30.42 | $32.01 | 274,400 | — | — |
| 2021-12-21 | $30.35 | $31.94 | 295,000 | — | — |
| 2021-12-20 | $30.35 | $31.94 | 361,500 | — | — |
| 2021-12-17 | $30.25 | $31.84 | 1,069,800 | — | — |
| 2021-12-16 | $31.06 | $32.69 | 531,300 | — | — |
| 2021-12-15 | $30.64 | $32.25 | 503,000 | — | — |
| 2021-12-14 | $30.01 | $31.58 | 608,100 | — | — |
| 2021-12-13 | $29.97 | $31.54 | 211,100 | — | — |
| 2021-12-10 | $29.75 | $31.31 | 233,700 | — | — |
| 2021-12-09 | $29.51 | $31.06 | 543,300 | — | — |
| 2021-12-08 | $29.81 | $31.37 | 213,300 | — | — |
| 2021-12-07 | $29.60 | $31.15 | 248,900 | — | — |
| 2021-12-06 | $30.06 | $31.64 | 361,900 | — | — |
| 2021-12-03 | $29.66 | $31.22 | 186,200 | — | — |
| 2021-12-02 | $29.40 | $30.94 | 182,100 | — | — |
| 2021-12-01 | $29.23 | $30.76 | 321,200 | — | — |
| 2021-11-30 | $29.18 | $30.71 | 601,400 | — | — |
| 2021-11-29 | $30.11 | $31.69 | 242,600 | — | — |
| 2021-11-26 | $30.29 | $31.88 | 178,400 | — | — |
| 2021-11-24 | $30.30 | $31.89 | 181,000 | — | — |
| 2021-11-23 | $30.27 | $31.86 | 256,800 | — | — |
| 2021-11-22 | $30.36 | $31.95 | 292,800 | — | — |
| 2021-11-19 | $29.86 | $31.43 | 235,400 | — | — |
| 2021-11-18 | $29.70 | $31.26 | 443,600 | — | — |
| 2021-11-17 | $30.20 | $31.78 | 233,400 | — | — |
| 2021-11-16 | $30.00 | $31.57 | 348,800 | — | — |
| 2021-11-15 | $29.97 | $31.54 | 301,600 | — | — |
| 2021-11-12 | $29.77 | $31.09 | 341,200 | — | — |
| 2021-11-11 | $29.78 | $31.10 | 333,500 | — | — |
| 2021-11-10 | $29.26 | $30.56 | 286,700 | — | — |
| 2021-11-09 | $29.23 | $30.52 | 380,200 | — | — |
| 2021-11-08 | $29.24 | $30.54 | 434,500 | — | — |
| 2021-11-05 | $29.14 | $30.43 | 407,300 | — | — |
| 2021-11-04 | $28.24 | $29.49 | 586,000 | — | — |
| 2021-11-03 | $28.35 | $29.61 | 449,600 | — | — |
| 2021-11-02 | $27.40 | $28.61 | 322,700 | — | — |
| 2021-11-01 | $27.33 | $28.54 | 290,900 | — | — |
| 2021-10-29 | $26.98 | $28.18 | 377,800 | — | — |
| 2021-10-28 | $27.12 | $28.32 | 243,800 | — | — |
| 2021-10-27 | $27.22 | $28.43 | 600,600 | — | — |
| 2021-10-26 | $27.15 | $28.35 | 831,800 | — | — |
| 2021-10-25 | $27.50 | $28.72 | 482,500 | — | — |
| 2021-10-22 | $27.94 | $29.18 | 230,900 | — | — |
| 2021-10-21 | $28.00 | $29.24 | 210,900 | — | — |
| 2021-10-20 | $28.19 | $29.44 | 193,100 | — | — |
| 2021-10-19 | $27.92 | $29.16 | 191,700 | — | — |
| 2021-10-18 | $28.23 | $29.48 | 385,900 | — | — |
| 2021-10-15 | $27.85 | $29.08 | 210,100 | — | — |
| 2021-10-14 | $28.06 | $29.30 | 506,200 | — | — |
| 2021-10-13 | $28.46 | $29.72 | 666,000 | — | — |
| 2021-10-12 | $27.88 | $29.12 | 468,400 | — | — |
| 2021-10-11 | $27.82 | $29.05 | 406,400 | — | — |
| 2021-10-08 | $27.46 | $28.68 | 176,200 | — | — |
| 2021-10-07 | $27.55 | $28.77 | 186,200 | — | — |
| 2021-10-06 | $27.37 | $28.58 | 261,900 | — | — |
| 2021-10-05 | $27.28 | $28.49 | 492,000 | — | — |
| 2021-10-04 | $27.44 | $28.66 | 723,900 | — | — |
| 2021-10-01 | $27.80 | $29.03 | 414,700 | — | — |
| 2021-09-30 | $27.34 | $28.55 | 306,000 | — | — |
| 2021-09-29 | $28.00 | $29.24 | 233,300 | — | — |
| 2021-09-28 | $27.85 | $29.08 | 293,500 | — | — |
| 2021-09-27 | $27.38 | $28.59 | 236,600 | — | — |
| 2021-09-24 | $27.39 | $28.60 | 318,300 | — | — |
| 2021-09-23 | $27.83 | $29.06 | 234,300 | — | — |
| 2021-09-22 | $27.92 | $29.16 | 343,000 | — | — |
| 2021-09-21 | $28.05 | $29.29 | 529,500 | — | — |
| 2021-09-20 | $27.68 | $28.91 | 756,600 | — | — |
| 2021-09-17 | $27.80 | $29.03 | 806,500 | — | — |
| 2021-09-16 | $27.31 | $28.52 | 449,300 | — | — |
| 2021-09-15 | $27.75 | $28.98 | 753,800 | — | — |
| 2021-09-14 | $27.94 | $29.18 | 333,100 | — | — |
| 2021-09-13 | $28.09 | $29.33 | 372,100 | — | — |
| 2021-09-10 | $27.87 | $29.10 | 222,600 | — | — |
| 2021-09-09 | $27.95 | $29.19 | 285,000 | — | — |
| 2021-09-08 | $27.86 | $29.09 | 390,700 | — | — |
| 2021-09-07 | $28.19 | $29.44 | 367,800 | — | — |
| 2021-09-03 | $28.38 | $29.64 | 205,100 | — | — |
| 2021-09-02 | $28.29 | $29.54 | 244,700 | — | — |
| 2021-09-01 | $28.09 | $29.33 | 624,800 | — | — |
| 2021-08-31 | $28.28 | $29.53 | 739,800 | — | — |
| 2021-08-30 | $28.35 | $29.61 | 192,200 | — | — |
| 2021-08-27 | $28.23 | $29.48 | 267,100 | — | — |
| 2021-08-26 | $28.23 | $29.48 | 250,800 | — | — |
| 2021-08-25 | $28.46 | $29.72 | 391,800 | — | — |
| 2021-08-24 | $28.59 | $29.86 | 302,800 | — | — |
| 2021-08-23 | $28.87 | $30.15 | 349,200 | — | — |
| 2021-08-20 | $28.98 | $30.26 | 196,100 | — | — |
| 2021-08-19 | $29.18 | $30.47 | 309,900 | — | — |
| 2021-08-18 | $28.95 | $30.23 | 375,100 | — | — |
| 2021-08-17 | $29.49 | $30.80 | 252,500 | — | — |
| 2021-08-16 | $29.49 | $30.80 | 742,100 | — | — |
| 2021-08-13 | $29.67 | $30.74 | 349,800 | — | — |
| 2021-08-12 | $29.87 | $30.95 | 405,500 | — | — |
| 2021-08-11 | $29.41 | $30.47 | 293,900 | — | — |
| 2021-08-10 | $29.21 | $30.27 | 509,800 | — | — |
| 2021-08-09 | $28.24 | $29.26 | 299,100 | — | — |
| 2021-08-06 | $27.75 | $28.75 | 332,900 | — | — |
| 2021-08-05 | $27.90 | $28.91 | 342,000 | — | — |
| 2021-08-04 | $27.85 | $28.86 | 673,000 | — | — |
| 2021-08-03 | $27.84 | $28.85 | 1,656,100 | — | — |
| 2021-08-02 | $28.00 | $29.01 | 713,300 | — | — |
| 2021-07-30 | $28.45 | $29.48 | 371,100 | — | — |
| 2021-07-29 | $28.92 | $29.97 | 368,900 | — | — |
| 2021-07-28 | $28.92 | $29.97 | 250,100 | — | — |
| 2021-07-27 | $29.05 | $30.10 | 564,900 | — | — |
| 2021-07-26 | $29.18 | $30.24 | 337,000 | — | — |
| 2021-07-23 | $28.70 | $29.74 | 414,200 | — | — |
| 2021-07-22 | $28.64 | $29.68 | 186,700 | — | — |
| 2021-07-21 | $28.77 | $29.81 | 270,100 | — | — |
| 2021-07-20 | $29.11 | $30.16 | 330,600 | — | — |
| 2021-07-19 | $29.25 | $30.31 | 253,100 | — | — |
| 2021-07-16 | $29.39 | $30.45 | 321,000 | — | — |
| 2021-07-15 | $29.09 | $30.14 | 261,400 | — | — |
| 2021-07-14 | $29.05 | $30.10 | 701,700 | — | — |
| 2021-07-13 | $28.80 | $29.84 | 431,700 | — | — |
| 2021-07-12 | $29.24 | $30.30 | 257,600 | — | — |
| 2021-07-09 | $29.65 | $30.72 | 351,100 | — | — |
| 2021-07-08 | $29.54 | $30.61 | 324,200 | — | — |
| 2021-07-07 | $29.91 | $30.99 | 294,900 | — | — |
| 2021-07-06 | $29.96 | $31.04 | 470,700 | — | — |
| 2021-07-02 | $30.31 | $31.41 | 241,800 | — | — |
| 2021-07-01 | $30.11 | $31.20 | 265,000 | — | — |
| 2021-06-30 | $30.35 | $31.45 | 259,800 | — | — |
| 2021-06-29 | $30.58 | $31.69 | 493,400 | — | — |
| 2021-06-28 | $30.33 | $31.43 | 332,300 | — | — |
| 2021-06-25 | $29.97 | $31.06 | 1,195,200 | — | — |
| 2021-06-24 | $29.80 | $30.88 | 420,000 | — | — |
| 2021-06-23 | $29.72 | $30.80 | 384,200 | — | — |
| 2021-06-22 | $29.99 | $31.08 | 417,400 | — | — |
| 2021-06-21 | $30.01 | $31.10 | 460,700 | — | — |
| 2021-06-18 | $29.82 | $30.90 | 747,200 | — | — |
| 2021-06-17 | $29.79 | $30.87 | 366,000 | — | — |
| 2021-06-16 | $30.05 | $31.14 | 211,400 | — | — |
| 2021-06-15 | $30.24 | $31.33 | 232,200 | — | — |
| 2021-06-14 | $30.37 | $31.47 | 282,700 | — | — |
| 2021-06-11 | $30.66 | $31.77 | 363,000 | — | — |
| 2021-06-10 | $30.57 | $31.68 | 352,100 | — | — |
| 2021-06-09 | $30.40 | $31.50 | 402,400 | — | — |
| 2021-06-08 | $30.51 | $31.61 | 802,100 | — | — |
| 2021-06-07 | $30.25 | $31.35 | 479,800 | — | — |
| 2021-06-04 | $30.30 | $31.40 | 208,600 | — | — |
| 2021-06-03 | $30.32 | $31.42 | 318,600 | — | — |
| 2021-06-02 | $30.12 | $31.21 | 354,400 | — | — |
| 2021-06-01 | $29.99 | $31.08 | 656,700 | — | — |
| 2021-05-28 | $30.14 | $31.23 | 278,600 | — | — |
| 2021-05-27 | $30.11 | $31.20 | 862,600 | — | — |
| 2021-05-26 | $30.42 | $31.52 | 218,500 | — | — |
| 2021-05-25 | $30.33 | $31.43 | 316,400 | — | — |
| 2021-05-24 | $30.62 | $31.73 | 438,700 | — | — |
| 2021-05-21 | $30.47 | $31.57 | 446,200 | — | — |
| 2021-05-20 | $31.02 | $32.14 | 661,200 | — | — |
| 2021-05-19 | $30.99 | $32.11 | 781,300 | — | — |
| 2021-05-18 | $31.65 | $32.80 | 386,900 | — | — |
| 2021-05-17 | $31.63 | $32.78 | 301,800 | — | — |
| 2021-05-14 | $31.79 | $32.94 | 647,500 | — | — |
| 2021-05-13 | $31.30 | $32.43 | 604,900 | — | — |
| 2021-05-12 | $30.70 | $31.81 | 490,000 | — | — |
| 2021-05-11 | $31.37 | $32.27 | 676,200 | — | — |
| 2021-05-10 | $31.46 | $32.36 | 652,800 | — | — |
| 2021-05-07 | $30.67 | $31.54 | 705,900 | — | — |
| 2021-05-06 | $30.56 | $31.43 | 758,100 | — | — |
| 2021-05-05 | $30.73 | $31.61 | 952,500 | — | — |
| 2021-05-04 | $30.52 | $31.39 | 1,668,000 | — | — |
| 2021-05-03 | $30.19 | $31.05 | 724,200 | — | — |
| 2021-04-30 | $29.32 | $30.16 | 537,900 | — | — |
| 2021-04-29 | $29.75 | $30.60 | 456,500 | — | — |
| 2021-04-28 | $29.49 | $30.33 | 518,000 | — | — |
| 2021-04-27 | $29.68 | $30.53 | 531,600 | — | — |
| 2021-04-26 | $29.76 | $30.61 | 695,300 | — | — |
| 2021-04-23 | $30.21 | $31.07 | 1,033,500 | — | — |
| 2021-04-22 | $30.50 | $31.37 | 1,028,400 | — | — |
| 2021-04-21 | $30.76 | $31.64 | 267,900 | — | — |
| 2021-04-20 | $30.53 | $31.40 | 342,400 | — | — |
| 2021-04-19 | $29.96 | $30.82 | 374,900 | — | — |
| 2021-04-16 | $30.00 | $30.86 | 453,300 | — | — |
| 2021-04-15 | $29.97 | $30.83 | 343,600 | — | — |
| 2021-04-14 | $29.83 | $30.68 | 582,400 | — | — |
| 2021-04-13 | $29.93 | $30.79 | 379,400 | — | — |
| 2021-04-12 | $30.32 | $31.19 | 462,400 | — | — |
| 2021-04-09 | $30.00 | $30.86 | 652,600 | — | — |
| 2021-04-08 | $30.00 | $30.86 | 525,400 | — | — |
| 2021-04-07 | $30.00 | $30.86 | 507,900 | — | — |
| 2021-04-06 | $30.34 | $31.21 | 527,700 | — | — |
| 2021-04-05 | $30.23 | $31.09 | 350,400 | — | — |
| 2021-04-01 | $30.00 | $30.86 | 313,100 | — | — |
| 2021-03-31 | $29.78 | $30.63 | 570,400 | — | — |
| 2021-03-30 | $30.33 | $31.20 | 171,300 | — | — |
| 2021-03-29 | $30.81 | $31.69 | 260,600 | — | — |
| 2021-03-26 | $30.22 | $31.08 | 208,300 | — | — |
| 2021-03-25 | $30.00 | $30.86 | 410,000 | — | — |
| 2021-03-24 | $29.85 | $30.70 | 421,800 | — | — |
| 2021-03-23 | $30.19 | $31.05 | 434,300 | — | — |
| 2021-03-22 | $30.28 | $31.15 | 586,900 | — | — |
| 2021-03-19 | $29.94 | $30.80 | 1,037,700 | — | — |
| 2021-03-18 | $29.98 | $30.84 | 410,800 | — | — |
| 2021-03-17 | $30.01 | $30.87 | 336,500 | — | — |
| 2021-03-16 | $30.59 | $31.47 | 463,300 | — | — |
| 2021-03-15 | $30.36 | $31.23 | 263,900 | — | — |
| 2021-03-12 | $29.98 | $30.84 | 525,900 | — | — |
| 2021-03-11 | $29.57 | $30.42 | 365,700 | — | — |
| 2021-03-10 | $29.16 | $29.99 | 389,400 | — | — |
| 2021-03-09 | $28.70 | $29.52 | 529,700 | — | — |
| 2021-03-08 | $28.53 | $29.35 | 383,000 | — | — |
| 2021-03-05 | $27.97 | $28.77 | 594,700 | — | — |
| 2021-03-04 | $27.43 | $28.21 | 630,600 | — | — |
| 2021-03-03 | $27.48 | $28.27 | 263,900 | — | — |
| 2021-03-02 | $27.97 | $28.77 | 458,900 | — | — |
| 2021-03-01 | $27.57 | $28.36 | 638,000 | — | — |
| 2021-02-26 | $27.61 | $28.40 | 755,900 | — | — |
| 2021-02-25 | $27.93 | $28.73 | 647,100 | — | — |
| 2021-02-24 | $28.71 | $29.53 | 564,300 | — | — |
| 2021-02-23 | $28.83 | $29.65 | 692,500 | — | — |
| 2021-02-22 | $29.35 | $30.19 | 577,400 | — | — |
| 2021-02-19 | $29.33 | $29.93 | 426,800 | — | — |
| 2021-02-18 | $29.96 | $30.58 | 514,100 | — | — |
| 2021-02-17 | $29.20 | $29.80 | 374,500 | — | — |
| 2021-02-16 | $29.08 | $29.68 | 465,100 | — | — |
| 2021-02-12 | $29.30 | $29.90 | 496,200 | — | — |
| 2021-02-11 | $29.16 | $29.76 | 738,600 | — | — |
| 2021-02-10 | $29.25 | $29.85 | 1,788,600 | — | — |
| 2021-02-09 | $30.49 | $31.12 | 925,200 | — | — |
| 2021-02-08 | $30.15 | $30.77 | 757,100 | — | — |
| 2021-02-05 | $30.06 | $30.68 | 553,800 | — | — |
| 2021-02-04 | $29.56 | $30.17 | 621,400 | — | — |
| 2021-02-03 | $29.54 | $30.15 | 426,500 | — | — |
| 2021-02-02 | $29.79 | $30.40 | 472,500 | — | — |
| 2021-02-01 | $30.22 | $30.84 | 703,700 | — | — |
| 2021-01-29 | $30.00 | $30.62 | 433,400 | — | — |
| 2021-01-28 | $30.35 | $30.97 | 711,900 | — | — |
| 2021-01-27 | $31.48 | $32.13 | 1,062,200 | — | — |
| 2021-01-26 | $30.71 | $31.34 | 753,400 | — | — |
| 2021-01-25 | $29.83 | $30.44 | 646,100 | — | — |
| 2021-01-22 | $29.52 | $30.13 | 396,200 | — | — |
| 2021-01-21 | $28.97 | $29.57 | 323,600 | — | — |
| 2021-01-20 | $28.89 | $29.48 | 454,800 | — | — |
| 2021-01-19 | $29.04 | $29.64 | 318,400 | — | — |
| 2021-01-15 | $28.93 | $29.52 | 186,300 | — | — |
| 2021-01-14 | $28.97 | $29.57 | 337,100 | — | — |
| 2021-01-13 | $29.46 | $30.07 | 253,900 | — | — |
| 2021-01-12 | $28.93 | $29.52 | 554,400 | — | — |
| 2021-01-11 | $29.83 | $30.44 | 775,700 | — | — |
| 2021-01-08 | $30.64 | $31.27 | 332,400 | — | — |
| 2021-01-07 | $30.58 | $31.21 | 217,800 | — | — |
| 2021-01-06 | $30.69 | $31.32 | 517,600 | — | — |
| 2021-01-05 | $30.19 | $30.81 | 441,800 | — | — |
| 2021-01-04 | $31.02 | $31.66 | 496,000 | — | — |