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
- 2000-11-29 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 | $26.50 | $26.50 | 148,660 | — | — |
| 2021-12-30 | $26.80 | $26.80 | 170,190 | — | — |
| 2021-12-29 | $27.10 | $27.10 | 128,900 | — | — |
| 2021-12-28 | $27.50 | $27.50 | 147,540 | — | — |
| 2021-12-27 | $28.10 | $28.10 | 102,290 | — | — |
| 2021-12-23 | $28.40 | $28.40 | 144,650 | — | — |
| 2021-12-22 | $27.70 | $27.70 | 94,930 | — | — |
| 2021-12-21 | $27.10 | $27.10 | 152,020 | — | — |
| 2021-12-20 | $26.70 | $26.70 | 123,910 | — | — |
| 2021-12-17 | $26.00 | $26.00 | 371,680 | — | — |
| 2021-12-16 | $24.40 | $24.40 | 198,730 | — | — |
| 2021-12-15 | $24.90 | $24.90 | 243,540 | — | — |
| 2021-12-14 | $23.60 | $23.60 | 255,500 | — | — |
| 2021-12-13 | $23.90 | $23.90 | 103,600 | — | — |
| 2021-12-10 | $24.00 | $24.00 | 101,000 | — | — |
| 2021-12-09 | $24.90 | $24.90 | 165,500 | — | — |
| 2021-12-08 | $26.20 | $26.20 | 115,850 | — | — |
| 2021-12-07 | $26.20 | $26.20 | 173,260 | — | — |
| 2021-12-06 | $24.70 | $24.70 | 141,990 | — | — |
| 2021-12-03 | $24.50 | $24.50 | 168,010 | — | — |
| 2021-12-02 | $26.10 | $26.10 | 136,620 | — | — |
| 2021-12-01 | $26.00 | $26.00 | 162,270 | — | — |
| 2021-11-30 | $26.70 | $26.70 | 223,440 | — | — |
| 2021-11-29 | $27.00 | $27.00 | 214,650 | — | — |
| 2021-11-26 | $27.70 | $27.70 | 182,160 | — | — |
| 2021-11-24 | $29.20 | $29.20 | 88,490 | — | — |
| 2021-11-23 | $28.50 | $28.50 | 147,270 | — | — |
| 2021-11-22 | $28.60 | $28.60 | 201,830 | — | — |
| 2021-11-19 | $30.50 | $30.50 | 251,590 | — | — |
| 2021-11-18 | $29.50 | $29.50 | 501,950 | — | — |
| 2021-11-17 | $27.50 | $27.50 | 240,200 | — | — |
| 2021-11-16 | $29.10 | $29.10 | 254,470 | — | — |
| 2021-11-15 | $30.50 | $30.50 | 133,960 | — | — |
| 2021-11-12 | $31.80 | $31.80 | 95,350 | — | — |
| 2021-11-11 | $31.90 | $31.90 | 66,040 | — | — |
| 2021-11-10 | $32.10 | $32.10 | 91,320 | — | — |
| 2021-11-09 | $32.60 | $32.60 | 80,970 | — | — |
| 2021-11-08 | $32.50 | $32.50 | 76,460 | — | — |
| 2021-11-05 | $32.30 | $32.30 | 206,210 | — | — |
| 2021-11-04 | $34.30 | $34.30 | 228,350 | — | — |
| 2021-11-03 | $34.80 | $34.80 | 397,870 | — | — |
| 2021-11-02 | $35.70 | $35.70 | 138,730 | — | — |
| 2021-11-01 | $35.40 | $35.40 | 117,160 | — | — |
| 2021-10-29 | $33.60 | $33.60 | 116,950 | — | — |
| 2021-10-28 | $33.00 | $33.00 | 60,810 | — | — |
| 2021-10-27 | $32.70 | $32.70 | 84,190 | — | — |
| 2021-10-26 | $32.00 | $32.00 | 100,800 | — | — |
| 2021-10-25 | $32.10 | $32.10 | 97,890 | — | — |
| 2021-10-22 | $32.40 | $32.40 | 150,020 | — | — |
| 2021-10-21 | $32.80 | $32.80 | 71,040 | — | — |
| 2021-10-20 | $33.30 | $33.30 | 78,120 | — | — |
| 2021-10-19 | $33.40 | $33.40 | 74,110 | — | — |
| 2021-10-18 | $33.30 | $33.30 | 88,360 | — | — |
| 2021-10-15 | $33.80 | $33.80 | 102,410 | — | — |
| 2021-10-14 | $34.50 | $34.50 | 67,560 | — | — |
| 2021-10-13 | $35.00 | $35.00 | 71,620 | — | — |
| 2021-10-12 | $35.20 | $35.20 | 117,760 | — | — |
| 2021-10-11 | $34.70 | $34.70 | 61,070 | — | — |
| 2021-10-08 | $34.40 | $34.40 | 118,120 | — | — |
| 2021-10-07 | $35.20 | $35.20 | 76,360 | — | — |
| 2021-10-06 | $34.70 | $34.70 | 78,050 | — | — |
| 2021-10-05 | $35.30 | $35.30 | 79,090 | — | — |
| 2021-10-04 | $34.90 | $34.90 | 109,070 | — | — |
| 2021-10-01 | $35.30 | $35.30 | 186,990 | — | — |
| 2021-09-30 | $36.30 | $36.30 | 69,620 | — | — |
| 2021-09-29 | $36.30 | $36.30 | 87,920 | — | — |
| 2021-09-28 | $36.50 | $36.50 | 118,700 | — | — |
| 2021-09-27 | $37.80 | $37.80 | 70,030 | — | — |
| 2021-09-24 | $37.40 | $37.40 | 66,270 | — | — |
| 2021-09-23 | $38.90 | $38.90 | 126,470 | — | — |
| 2021-09-22 | $37.20 | $37.20 | 68,680 | — | — |
| 2021-09-21 | $37.10 | $37.10 | 79,230 | — | — |
| 2021-09-20 | $37.20 | $37.20 | 188,500 | — | — |
| 2021-09-17 | $39.00 | $39.00 | 523,130 | — | — |
| 2021-09-16 | $38.30 | $38.30 | 76,320 | — | — |
| 2021-09-15 | $38.40 | $38.40 | 85,760 | — | — |
| 2021-09-14 | $37.60 | $37.60 | 86,010 | — | — |
| 2021-09-13 | $38.40 | $38.40 | 141,730 | — | — |
| 2021-09-10 | $38.70 | $38.70 | 90,040 | — | — |
| 2021-09-09 | $40.00 | $40.00 | 95,750 | — | — |
| 2021-09-08 | $40.00 | $40.00 | 208,260 | — | — |
| 2021-09-07 | $40.40 | $40.40 | 83,540 | — | — |
| 2021-09-03 | $40.50 | $40.50 | 131,010 | — | — |
| 2021-09-02 | $41.50 | $41.50 | 176,130 | — | — |
| 2021-09-01 | $41.10 | $41.10 | 359,880 | — | — |
| 2021-08-31 | $38.00 | $38.00 | 55,500 | — | — |
| 2021-08-30 | $38.00 | $38.00 | 70,050 | — | — |
| 2021-08-27 | $38.30 | $38.30 | 121,980 | — | — |
| 2021-08-26 | $37.20 | $37.20 | 63,130 | — | — |
| 2021-08-25 | $37.70 | $37.70 | 52,330 | — | — |
| 2021-08-24 | $37.30 | $37.30 | 80,100 | — | — |
| 2021-08-23 | $37.80 | $37.80 | 131,490 | — | — |
| 2021-08-20 | $36.50 | $36.50 | 104,890 | — | — |
| 2021-08-19 | $35.00 | $35.00 | 137,000 | — | — |
| 2021-08-18 | $35.00 | $35.00 | 206,500 | — | — |
| 2021-08-17 | $36.60 | $36.60 | 153,450 | — | — |
| 2021-08-16 | $36.40 | $36.40 | 164,630 | — | — |
| 2021-08-13 | $37.20 | $37.20 | 473,070 | — | — |
| 2021-08-12 | $41.30 | $41.30 | 87,060 | — | — |
| 2021-08-11 | $40.20 | $40.20 | 237,780 | — | — |
| 2021-08-10 | $39.00 | $39.00 | 234,460 | — | — |
| 2021-08-09 | $38.30 | $38.30 | 375,420 | — | — |
| 2021-08-06 | $38.10 | $38.10 | 286,220 | — | — |
| 2021-08-05 | $38.90 | $38.90 | 257,940 | — | — |
| 2021-08-04 | $37.30 | $37.30 | 234,750 | — | — |
| 2021-08-03 | $37.80 | $37.80 | 420,620 | — | — |
| 2021-08-02 | $40.20 | $40.20 | 93,970 | — | — |
| 2021-07-30 | $40.00 | $40.00 | 132,570 | — | — |
| 2021-07-29 | $40.90 | $40.90 | 109,080 | — | — |
| 2021-07-28 | $42.00 | $42.00 | 104,080 | — | — |
| 2021-07-27 | $40.60 | $40.60 | 88,270 | — | — |
| 2021-07-26 | $40.80 | $40.80 | 82,900 | — | — |
| 2021-07-23 | $41.20 | $41.20 | 70,840 | — | — |
| 2021-07-22 | $41.80 | $41.80 | 77,830 | — | — |
| 2021-07-21 | $42.50 | $42.50 | 60,750 | — | — |
| 2021-07-20 | $42.00 | $42.00 | 134,990 | — | — |
| 2021-07-19 | $40.60 | $40.60 | 102,760 | — | — |
| 2021-07-16 | $40.60 | $40.60 | 109,260 | — | — |
| 2021-07-15 | $40.90 | $40.90 | 100,290 | — | — |
| 2021-07-14 | $40.90 | $40.90 | 98,360 | — | — |
| 2021-07-13 | $41.50 | $41.50 | 92,980 | — | — |
| 2021-07-12 | $42.10 | $42.10 | 91,030 | — | — |
| 2021-07-09 | $43.10 | $43.10 | 64,750 | — | — |
| 2021-07-08 | $41.90 | $41.90 | 161,070 | — | — |
| 2021-07-07 | $41.70 | $41.70 | 182,000 | — | — |
| 2021-07-06 | $44.20 | $44.20 | 122,850 | — | — |
| 2021-07-02 | $44.10 | $44.10 | 77,760 | — | — |
| 2021-07-01 | $45.00 | $45.00 | 113,140 | — | — |
| 2021-06-30 | $43.40 | $43.40 | 161,970 | — | — |
| 2021-06-29 | $44.50 | $44.50 | 130,730 | — | — |
| 2021-06-28 | $44.70 | $44.70 | 149,950 | — | — |
| 2021-06-25 | $45.40 | $45.40 | 384,350 | — | — |
| 2021-06-24 | $43.00 | $43.00 | 138,560 | — | — |
| 2021-06-23 | $42.30 | $42.30 | 123,470 | — | — |
| 2021-06-22 | $42.10 | $42.10 | 125,000 | — | — |
| 2021-06-21 | $42.60 | $42.60 | 204,300 | — | — |
| 2021-06-18 | $42.20 | $42.20 | 568,700 | — | — |
| 2021-06-17 | $42.00 | $42.00 | 150,730 | — | — |
| 2021-06-16 | $42.00 | $42.00 | 187,030 | — | — |
| 2021-06-15 | $42.60 | $42.60 | 213,770 | — | — |
| 2021-06-14 | $43.70 | $43.70 | 401,570 | — | — |
| 2021-06-11 | $40.20 | $40.20 | 260,410 | — | — |
| 2021-06-10 | $41.80 | $41.80 | 212,790 | — | — |
| 2021-06-09 | $40.90 | $40.90 | 195,160 | — | — |
| 2021-06-08 | $39.90 | $39.90 | 447,990 | — | — |
| 2021-06-07 | $40.30 | $40.30 | 333,640 | — | — |
| 2021-06-04 | $39.80 | $39.80 | 246,300 | — | — |
| 2021-06-03 | $38.00 | $38.00 | 131,570 | — | — |
| 2021-06-02 | $37.70 | $37.70 | 137,270 | — | — |
| 2021-06-01 | $36.60 | $36.60 | 113,210 | — | — |
| 2021-05-28 | $37.20 | $37.20 | 116,740 | — | — |
| 2021-05-27 | $37.70 | $37.70 | 264,690 | — | — |
| 2021-05-26 | $36.90 | $36.90 | 96,800 | — | — |
| 2021-05-25 | $35.70 | $35.70 | 121,980 | — | — |
| 2021-05-24 | $36.40 | $36.40 | 103,870 | — | — |
| 2021-05-21 | $36.50 | $36.50 | 96,200 | — | — |
| 2021-05-20 | $36.80 | $36.80 | 93,390 | — | — |
| 2021-05-19 | $36.40 | $36.40 | 154,070 | — | — |
| 2021-05-18 | $37.90 | $37.90 | 174,240 | — | — |
| 2021-05-17 | $36.80 | $36.80 | 128,430 | — | — |
| 2021-05-14 | $37.10 | $37.10 | 218,300 | — | — |
| 2021-05-13 | $36.20 | $36.20 | 369,840 | — | — |
| 2021-05-12 | $36.90 | $36.90 | 1,231,110 | — | — |
| 2021-05-11 | $32.20 | $32.20 | 226,210 | — | — |
| 2021-05-10 | $31.70 | $31.70 | 173,050 | — | — |
| 2021-05-07 | $33.80 | $33.80 | 170,590 | — | — |
| 2021-05-06 | $32.60 | $32.60 | 332,840 | — | — |
| 2021-05-05 | $34.70 | $34.70 | 217,770 | — | — |
| 2021-05-04 | $34.40 | $34.40 | 242,960 | — | — |
| 2021-05-03 | $36.50 | $36.50 | 128,880 | — | — |
| 2021-04-30 | $37.20 | $37.20 | 128,740 | — | — |
| 2021-04-29 | $37.00 | $37.00 | 281,080 | — | — |
| 2021-04-28 | $37.80 | $37.80 | 197,650 | — | — |
| 2021-04-27 | $38.30 | $38.30 | 134,450 | — | — |
| 2021-04-26 | $39.00 | $39.00 | 157,560 | — | — |
| 2021-04-23 | $36.50 | $36.50 | 323,500 | — | — |
| 2021-04-22 | $36.60 | $36.60 | 182,800 | — | — |
| 2021-04-21 | $36.90 | $36.90 | 171,820 | — | — |
| 2021-04-20 | $35.50 | $35.50 | 391,410 | — | — |
| 2021-04-19 | $34.80 | $34.80 | 250,110 | — | — |
| 2021-04-16 | $35.80 | $35.80 | 297,680 | — | — |
| 2021-04-15 | $37.80 | $37.80 | 438,500 | — | — |
| 2021-04-14 | $37.30 | $37.30 | 632,610 | — | — |
| 2021-04-13 | $36.10 | $36.10 | 1,836,420 | — | — |
| 2021-04-12 | $30.90 | $30.90 | 324,070 | — | — |
| 2021-04-09 | $32.60 | $32.60 | 152,560 | — | — |
| 2021-04-08 | $33.20 | $33.20 | 191,640 | — | — |
| 2021-04-07 | $32.50 | $32.50 | 242,360 | — | — |
| 2021-04-06 | $33.40 | $33.40 | 166,700 | — | — |
| 2021-04-05 | $34.90 | $34.90 | 201,740 | — | — |
| 2021-04-01 | $34.30 | $34.30 | 199,070 | — | — |
| 2021-03-31 | $34.20 | $34.20 | 207,030 | — | — |
| 2021-03-30 | $34.00 | $34.00 | 125,960 | — | — |
| 2021-03-29 | $33.50 | $33.50 | 211,540 | — | — |
| 2021-03-26 | $34.90 | $34.90 | 196,390 | — | — |
| 2021-03-25 | $36.10 | $36.10 | 235,900 | — | — |
| 2021-03-24 | $34.60 | $34.60 | 319,200 | — | — |
| 2021-03-23 | $37.30 | $37.30 | 299,220 | — | — |
| 2021-03-22 | $41.20 | $41.20 | 171,260 | — | — |
| 2021-03-19 | $39.90 | $39.90 | 688,670 | — | — |
| 2021-03-18 | $39.80 | $39.80 | 247,400 | — | — |
| 2021-03-17 | $40.80 | $40.80 | 190,580 | — | — |
| 2021-03-16 | $40.90 | $40.90 | 219,030 | — | — |
| 2021-03-15 | $42.10 | $42.10 | 201,270 | — | — |
| 2021-03-12 | $42.30 | $42.30 | 189,730 | — | — |
| 2021-03-11 | $42.30 | $42.30 | 297,100 | — | — |
| 2021-03-10 | $39.20 | $39.20 | 254,340 | — | — |
| 2021-03-09 | $38.20 | $38.20 | 230,160 | — | — |
| 2021-03-08 | $36.70 | $36.70 | 366,380 | — | — |
| 2021-03-05 | $38.40 | $38.40 | 605,250 | — | — |
| 2021-03-04 | $35.80 | $35.80 | 555,920 | — | — |
| 2021-03-03 | $38.30 | $38.30 | 492,440 | — | — |
| 2021-03-02 | $43.10 | $43.10 | 586,230 | — | — |
| 2021-03-01 | $44.70 | $44.70 | 365,020 | — | — |
| 2021-02-26 | $41.50 | $41.50 | 452,910 | — | — |
| 2021-02-25 | $41.40 | $41.40 | 501,050 | — | — |
| 2021-02-24 | $43.70 | $43.70 | 500,450 | — | — |
| 2021-02-23 | $40.80 | $40.80 | 672,550 | — | — |
| 2021-02-22 | $46.10 | $46.10 | 558,410 | — | — |
| 2021-02-19 | $46.60 | $46.60 | 622,860 | — | — |
| 2021-02-18 | $47.60 | $47.60 | 2,299,120 | — | — |
| 2021-02-17 | $45.30 | $45.30 | 185,870 | — | — |
| 2021-02-16 | $44.60 | $44.60 | 321,460 | — | — |
| 2021-02-12 | $45.10 | $45.10 | 186,590 | — | — |
| 2021-02-11 | $45.40 | $45.40 | 322,960 | — | — |
| 2021-02-10 | $45.10 | $45.10 | 390,060 | — | — |
| 2021-02-09 | $48.00 | $48.00 | 275,760 | — | — |
| 2021-02-08 | $49.30 | $49.30 | 489,470 | — | — |
| 2021-02-05 | $46.60 | $46.60 | 587,360 | — | — |
| 2021-02-04 | $43.10 | $43.10 | 308,780 | — | — |
| 2021-02-03 | $41.70 | $41.70 | 539,790 | — | — |
| 2021-02-02 | $40.50 | $40.50 | 473,080 | — | — |
| 2021-02-01 | $37.80 | $37.80 | 367,730 | — | — |
| 2021-01-29 | $36.40 | $36.40 | 1,168,300 | — | — |
| 2021-01-28 | $34.80 | $34.80 | 399,450 | — | — |
| 2021-01-27 | $35.40 | $35.40 | 485,830 | — | — |
| 2021-01-26 | $35.40 | $35.40 | 152,940 | — | — |
| 2021-01-25 | $36.80 | $36.80 | 211,500 | — | — |
| 2021-01-22 | $37.50 | $37.50 | 267,940 | — | — |
| 2021-01-21 | $37.50 | $37.50 | 319,060 | — | — |
| 2021-01-20 | $37.80 | $37.80 | 188,030 | — | — |
| 2021-01-19 | $37.70 | $37.70 | 278,010 | — | — |
| 2021-01-15 | $37.60 | $37.60 | 460,970 | — | — |
| 2021-01-14 | $38.10 | $38.10 | 425,520 | — | — |
| 2021-01-13 | $37.50 | $37.50 | 336,090 | — | — |
| 2021-01-12 | $35.80 | $35.80 | 272,940 | — | — |
| 2021-01-11 | $34.20 | $34.20 | 215,050 | — | — |
| 2021-01-08 | $35.80 | $35.80 | 128,120 | — | — |
| 2021-01-07 | $35.40 | $35.40 | 148,570 | — | — |
| 2021-01-06 | $34.70 | $34.70 | 162,430 | — | — |
| 2021-01-05 | $34.10 | $34.10 | 176,840 | — | — |
| 2021-01-04 | $34.70 | $34.70 | 199,020 | — | — |