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
- 1996-06-07 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 | $35.98 | $37.79 | 7,650 | — | — |
| 2021-12-30 | $35.52 | $37.30 | 12,000 | — | — |
| 2021-12-29 | $35.93 | $37.73 | 17,400 | — | — |
| 2021-12-28 | $35.67 | $37.46 | 11,700 | — | — |
| 2021-12-27 | $35.41 | $37.19 | 15,750 | — | — |
| 2021-12-23 | $34.76 | $36.50 | 10,800 | — | — |
| 2021-12-22 | $34.18 | $35.90 | 15,150 | — | — |
| 2021-12-21 | $33.85 | $35.55 | 31,050 | — | — |
| 2021-12-20 | $32.94 | $34.59 | 49,500 | — | — |
| 2021-12-17 | $33.50 | $35.18 | 137,550 | — | — |
| 2021-12-16 | $34.39 | $36.12 | 42,450 | — | — |
| 2021-12-15 | $34.87 | $36.62 | 32,700 | — | — |
| 2021-12-14 | $34.51 | $36.25 | 17,550 | — | — |
| 2021-12-13 | $35.84 | $37.64 | 22,800 | — | — |
| 2021-12-10 | $35.54 | $37.32 | 25,500 | — | — |
| 2021-12-09 | $36.10 | $37.91 | 15,750 | — | — |
| 2021-12-08 | $35.83 | $37.63 | 7,200 | — | — |
| 2021-12-07 | $35.49 | $37.27 | 14,400 | — | — |
| 2021-12-06 | $35.35 | $37.13 | 26,550 | — | — |
| 2021-12-03 | $35.17 | $36.93 | 22,650 | — | — |
| 2021-12-02 | $34.99 | $36.75 | 15,150 | — | — |
| 2021-12-01 | $33.67 | $35.36 | 17,250 | — | — |
| 2021-11-30 | $32.52 | $34.15 | 24,300 | — | — |
| 2021-11-29 | $34.61 | $36.34 | 18,450 | — | — |
| 2021-11-26 | $35.59 | $37.38 | 12,000 | — | — |
| 2021-11-24 | $36.87 | $38.72 | 9,900 | — | — |
| 2021-11-23 | $37.77 | $39.66 | 47,400 | — | — |
| 2021-11-22 | $37.20 | $39.07 | 24,750 | — | — |
| 2021-11-19 | $36.95 | $38.80 | 23,400 | — | — |
| 2021-11-18 | $37.36 | $39.24 | 13,650 | — | — |
| 2021-11-17 | $36.59 | $38.42 | 10,650 | — | — |
| 2021-11-16 | $36.02 | $37.83 | 29,250 | — | — |
| 2021-11-15 | $35.23 | $37.00 | 11,250 | — | — |
| 2021-11-12 | $35.65 | $37.44 | 8,100 | — | — |
| 2021-11-11 | $35.51 | $37.29 | 12,750 | — | — |
| 2021-11-10 | $35.38 | $37.16 | 11,400 | — | — |
| 2021-11-09 | $35.66 | $37.45 | 13,500 | — | — |
| 2021-11-08 | $36.25 | $38.07 | 14,850 | — | — |
| 2021-11-05 | $36.93 | $38.78 | 29,100 | — | — |
| 2021-11-04 | $35.81 | $37.48 | 5,850 | — | — |
| 2021-11-03 | $35.27 | $36.91 | 11,550 | — | — |
| 2021-11-02 | $34.87 | $36.49 | 9,750 | — | — |
| 2021-11-01 | $34.86 | $36.48 | 11,100 | — | — |
| 2021-10-29 | $34.47 | $36.08 | 21,750 | — | — |
| 2021-10-28 | $33.86 | $35.43 | 19,950 | — | — |
| 2021-10-27 | $33.48 | $35.04 | 20,850 | — | — |
| 2021-10-26 | $34.15 | $35.73 | 120,150 | — | — |
| 2021-10-25 | $35.43 | $37.08 | 58,200 | — | — |
| 2021-10-22 | $35.59 | $37.25 | 13,500 | — | — |
| 2021-10-21 | $34.03 | $35.61 | 30,150 | — | — |
| 2021-10-20 | $32.08 | $33.57 | 19,650 | — | — |
| 2021-10-19 | $31.57 | $33.04 | 11,700 | — | — |
| 2021-10-18 | $31.93 | $33.41 | 13,200 | — | — |
| 2021-10-15 | $31.83 | $33.31 | 40,350 | — | — |
| 2021-10-14 | $32.95 | $34.49 | 12,750 | — | — |
| 2021-10-13 | $31.93 | $33.42 | 15,150 | — | — |
| 2021-10-12 | $32.28 | $33.78 | 16,200 | — | — |
| 2021-10-11 | $31.42 | $32.88 | 10,050 | — | — |
| 2021-10-08 | $31.21 | $32.66 | 10,050 | — | — |
| 2021-10-07 | $31.47 | $32.94 | 10,200 | — | — |
| 2021-10-06 | $31.20 | $32.65 | 4,950 | — | — |
| 2021-10-05 | $31.35 | $32.80 | 13,650 | — | — |
| 2021-10-04 | $31.39 | $32.85 | 8,400 | — | — |
| 2021-10-01 | $30.96 | $32.40 | 16,800 | — | — |
| 2021-09-30 | $30.51 | $31.93 | 10,050 | — | — |
| 2021-09-29 | $31.22 | $32.67 | 15,300 | — | — |
| 2021-09-28 | $30.21 | $31.62 | 19,200 | — | — |
| 2021-09-27 | $30.90 | $32.34 | 17,250 | — | — |
| 2021-09-24 | $30.39 | $31.81 | 18,300 | — | — |
| 2021-09-23 | $30.17 | $31.58 | 29,850 | — | — |
| 2021-09-22 | $29.54 | $30.91 | 35,700 | — | — |
| 2021-09-21 | $29.15 | $30.51 | 26,550 | — | — |
| 2021-09-20 | $29.18 | $30.54 | 30,300 | — | — |
| 2021-09-17 | $30.03 | $31.42 | 141,600 | — | — |
| 2021-09-16 | $28.16 | $29.47 | 13,800 | — | — |
| 2021-09-15 | $28.19 | $29.50 | 21,750 | — | — |
| 2021-09-14 | $27.00 | $28.26 | 16,500 | — | — |
| 2021-09-13 | $27.37 | $28.65 | 10,800 | — | — |
| 2021-09-10 | $26.46 | $27.69 | 14,400 | — | — |
| 2021-09-09 | $27.06 | $28.32 | 20,250 | — | — |
| 2021-09-08 | $27.02 | $28.28 | 11,100 | — | — |
| 2021-09-07 | $27.75 | $29.04 | 9,300 | — | — |
| 2021-09-03 | $28.27 | $29.58 | 11,400 | — | — |
| 2021-09-02 | $29.09 | $30.45 | 9,450 | — | — |
| 2021-09-01 | $29.13 | $30.49 | 12,600 | — | — |
| 2021-08-31 | $28.26 | $29.57 | 26,700 | — | — |
| 2021-08-30 | $28.95 | $30.30 | 17,250 | — | — |
| 2021-08-27 | $29.32 | $30.68 | 13,800 | — | — |
| 2021-08-26 | $27.85 | $29.15 | 19,050 | — | — |
| 2021-08-25 | $27.93 | $29.22 | 11,400 | — | — |
| 2021-08-24 | $28.55 | $29.87 | 18,150 | — | — |
| 2021-08-23 | $28.93 | $30.28 | 16,200 | — | — |
| 2021-08-20 | $28.27 | $29.59 | 13,050 | — | — |
| 2021-08-19 | $27.93 | $29.22 | 7,350 | — | — |
| 2021-08-18 | $27.93 | $29.23 | 9,450 | — | — |
| 2021-08-17 | $28.21 | $29.52 | 10,800 | — | — |
| 2021-08-16 | $29.21 | $30.57 | 9,000 | — | — |
| 2021-08-13 | $29.40 | $30.77 | 5,400 | — | — |
| 2021-08-12 | $29.41 | $30.77 | 12,150 | — | — |
| 2021-08-11 | $29.43 | $30.79 | 14,850 | — | — |
| 2021-08-10 | $28.93 | $30.27 | 8,850 | — | — |
| 2021-08-09 | $28.14 | $29.45 | 6,150 | — | — |
| 2021-08-06 | $28.60 | $29.80 | 18,600 | — | — |
| 2021-08-05 | $28.61 | $29.81 | 19,800 | — | — |
| 2021-08-04 | $28.00 | $29.17 | 13,200 | — | — |
| 2021-08-03 | $28.87 | $30.07 | 5,700 | — | — |
| 2021-08-02 | $28.87 | $30.07 | 9,750 | — | — |
| 2021-07-30 | $29.25 | $30.48 | 10,200 | — | — |
| 2021-07-29 | $29.29 | $30.51 | 7,350 | — | — |
| 2021-07-28 | $28.56 | $29.76 | 11,850 | — | — |
| 2021-07-27 | $28.69 | $29.89 | 5,400 | — | — |
| 2021-07-26 | $28.85 | $30.06 | 13,050 | — | — |
| 2021-07-23 | $28.84 | $30.05 | 9,150 | — | — |
| 2021-07-22 | $28.44 | $29.63 | 6,300 | — | — |
| 2021-07-21 | $28.79 | $30.00 | 24,000 | — | — |
| 2021-07-20 | $27.84 | $29.01 | 68,100 | — | — |
| 2021-07-19 | $25.75 | $26.82 | 24,750 | — | — |
| 2021-07-16 | $26.31 | $27.41 | 18,750 | — | — |
| 2021-07-15 | $26.09 | $27.18 | 17,700 | — | — |
| 2021-07-14 | $26.18 | $27.28 | 6,900 | — | — |
| 2021-07-13 | $26.66 | $27.78 | 20,400 | — | — |
| 2021-07-12 | $26.13 | $27.23 | 16,050 | — | — |
| 2021-07-09 | $25.88 | $26.96 | 7,650 | — | — |
| 2021-07-08 | $24.89 | $25.94 | 16,950 | — | — |
| 2021-07-07 | $24.50 | $25.53 | 32,100 | — | — |
| 2021-07-06 | $24.59 | $25.62 | 12,600 | — | — |
| 2021-07-02 | $25.61 | $26.69 | 19,500 | — | — |
| 2021-07-01 | $25.37 | $26.43 | 28,200 | — | — |
| 2021-06-30 | $25.43 | $26.49 | 25,050 | — | — |
| 2021-06-29 | $24.80 | $25.84 | 22,200 | — | — |
| 2021-06-28 | $25.11 | $26.16 | 21,450 | — | — |
| 2021-06-25 | $24.13 | $25.14 | 163,800 | — | — |
| 2021-06-24 | $26.27 | $27.37 | 17,250 | — | — |
| 2021-06-23 | $25.46 | $26.53 | 17,850 | — | — |
| 2021-06-22 | $25.01 | $26.06 | 21,900 | — | — |
| 2021-06-21 | $25.47 | $26.54 | 21,300 | — | — |
| 2021-06-18 | $25.44 | $26.50 | 82,500 | — | — |
| 2021-06-17 | $26.25 | $27.35 | 19,650 | — | — |
| 2021-06-16 | $27.69 | $28.85 | 33,150 | — | — |
| 2021-06-15 | $27.06 | $28.19 | 10,500 | — | — |
| 2021-06-14 | $27.09 | $28.23 | 10,200 | — | — |
| 2021-06-11 | $27.62 | $28.78 | 6,900 | — | — |
| 2021-06-10 | $27.29 | $28.43 | 10,200 | — | — |
| 2021-06-09 | $27.73 | $28.89 | 13,050 | — | — |
| 2021-06-08 | $27.84 | $29.01 | 16,350 | — | — |
| 2021-06-07 | $27.97 | $29.14 | 17,550 | — | — |
| 2021-06-04 | $28.09 | $29.26 | 13,500 | — | — |
| 2021-06-03 | $28.36 | $29.55 | 12,900 | — | — |
| 2021-06-02 | $28.37 | $29.56 | 11,850 | — | — |
| 2021-06-01 | $29.33 | $30.56 | 16,800 | — | — |
| 2021-05-28 | $28.91 | $30.12 | 14,250 | — | — |
| 2021-05-27 | $29.47 | $30.70 | 31,200 | — | — |
| 2021-05-26 | $28.93 | $30.14 | 9,450 | — | — |
| 2021-05-25 | $28.20 | $29.38 | 22,350 | — | — |
| 2021-05-24 | $28.55 | $29.74 | 21,150 | — | — |
| 2021-05-21 | $29.72 | $30.96 | 14,400 | — | — |
| 2021-05-20 | $29.02 | $30.23 | 25,350 | — | — |
| 2021-05-19 | $29.45 | $30.69 | 13,200 | — | — |
| 2021-05-18 | $29.94 | $31.19 | 19,200 | — | — |
| 2021-05-17 | $31.12 | $32.42 | 12,600 | — | — |
| 2021-05-14 | $30.67 | $31.95 | 11,700 | — | — |
| 2021-05-13 | $29.64 | $30.88 | 17,400 | — | — |
| 2021-05-12 | $28.27 | $29.45 | 17,550 | — | — |
| 2021-05-11 | $29.44 | $30.67 | 11,850 | — | — |
| 2021-05-10 | $30.09 | $31.35 | 10,350 | — | — |
| 2021-05-07 | $29.99 | $31.24 | 6,600 | — | — |
| 2021-05-06 | $29.79 | $30.91 | 18,600 | — | — |
| 2021-05-05 | $30.05 | $31.18 | 3,600 | — | — |
| 2021-05-04 | $30.01 | $31.14 | 14,850 | — | — |
| 2021-05-03 | $30.51 | $31.66 | 11,550 | — | — |
| 2021-04-30 | $29.19 | $30.29 | 24,900 | — | — |
| 2021-04-29 | $29.99 | $31.12 | 13,200 | — | — |
| 2021-04-28 | $29.62 | $30.74 | 18,600 | — | — |
| 2021-04-27 | $30.11 | $31.24 | 16,650 | — | — |
| 2021-04-26 | $30.05 | $31.18 | 20,850 | — | — |
| 2021-04-23 | $29.96 | $31.09 | 40,800 | — | — |
| 2021-04-22 | $28.81 | $29.90 | 23,550 | — | — |
| 2021-04-21 | $29.38 | $30.49 | 12,300 | — | — |
| 2021-04-20 | $28.93 | $30.02 | 19,650 | — | — |
| 2021-04-19 | $29.87 | $31.00 | 20,400 | — | — |
| 2021-04-16 | $30.16 | $31.30 | 11,550 | — | — |
| 2021-04-15 | $30.41 | $31.55 | 6,300 | — | — |
| 2021-04-14 | $29.83 | $30.96 | 57,900 | — | — |
| 2021-04-13 | $30.17 | $31.30 | 12,450 | — | — |
| 2021-04-12 | $31.10 | $32.27 | 14,850 | — | — |
| 2021-04-09 | $30.77 | $31.93 | 10,500 | — | — |
| 2021-04-08 | $30.39 | $31.54 | 20,250 | — | — |
| 2021-04-07 | $29.70 | $30.82 | 23,550 | — | — |
| 2021-04-06 | $30.38 | $31.52 | 8,550 | — | — |
| 2021-04-05 | $30.53 | $31.68 | 15,150 | — | — |
| 2021-04-01 | $30.02 | $31.15 | 17,100 | — | — |
| 2021-03-31 | $30.06 | $31.19 | 32,400 | — | — |
| 2021-03-30 | $30.59 | $31.75 | 42,750 | — | — |
| 2021-03-29 | $29.51 | $30.62 | 42,600 | — | — |
| 2021-03-26 | $29.68 | $30.80 | 22,050 | — | — |
| 2021-03-25 | $29.49 | $30.60 | 25,500 | — | — |
| 2021-03-24 | $28.53 | $29.61 | 36,300 | — | — |
| 2021-03-23 | $28.92 | $30.01 | 26,250 | — | — |
| 2021-03-22 | $29.65 | $30.77 | 37,200 | — | — |
| 2021-03-19 | $31.40 | $32.58 | 146,100 | — | — |
| 2021-03-18 | $30.89 | $32.05 | 20,700 | — | — |
| 2021-03-17 | $30.32 | $31.46 | 27,300 | — | — |
| 2021-03-16 | $29.67 | $30.78 | 22,800 | — | — |
| 2021-03-15 | $29.73 | $30.85 | 46,200 | — | — |
| 2021-03-12 | $30.85 | $32.02 | 20,100 | — | — |
| 2021-03-11 | $30.16 | $31.30 | 18,150 | — | — |
| 2021-03-10 | $29.43 | $30.53 | 24,750 | — | — |
| 2021-03-09 | $28.22 | $29.28 | 20,850 | — | — |
| 2021-03-08 | $28.00 | $29.05 | 32,100 | — | — |
| 2021-03-05 | $27.39 | $28.42 | 21,600 | — | — |
| 2021-03-04 | $26.02 | $27.00 | 29,100 | — | — |
| 2021-03-03 | $25.96 | $26.94 | 33,450 | — | — |
| 2021-03-02 | $26.25 | $27.24 | 13,650 | — | — |
| 2021-03-01 | $26.05 | $27.03 | 25,350 | — | — |
| 2021-02-26 | $25.30 | $26.25 | 17,400 | — | — |
| 2021-02-25 | $25.26 | $26.21 | 19,650 | — | — |
| 2021-02-24 | $26.40 | $27.39 | 47,250 | — | — |
| 2021-02-23 | $25.92 | $26.77 | 30,450 | — | — |
| 2021-02-22 | $25.47 | $26.31 | 16,950 | — | — |
| 2021-02-19 | $25.73 | $26.57 | 29,850 | — | — |
| 2021-02-18 | $24.35 | $25.15 | 18,000 | — | — |
| 2021-02-17 | $25.33 | $26.16 | 20,700 | — | — |
| 2021-02-16 | $25.21 | $26.04 | 23,700 | — | — |
| 2021-02-12 | $25.94 | $26.79 | 13,500 | — | — |
| 2021-02-11 | $26.41 | $27.27 | 27,750 | — | — |
| 2021-02-10 | $26.20 | $27.06 | 19,350 | — | — |
| 2021-02-09 | $26.83 | $27.71 | 9,300 | — | — |
| 2021-02-08 | $27.29 | $28.19 | 37,050 | — | — |
| 2021-02-05 | $26.59 | $27.46 | 15,750 | — | — |
| 2021-02-04 | $26.71 | $27.58 | 32,400 | — | — |
| 2021-02-03 | $26.26 | $27.12 | 13,800 | — | — |
| 2021-02-02 | $26.95 | $27.83 | 22,500 | — | — |
| 2021-02-01 | $26.29 | $27.16 | 26,250 | — | — |
| 2021-01-29 | $25.82 | $26.67 | 26,400 | — | — |
| 2021-01-28 | $27.10 | $27.99 | 32,550 | — | — |
| 2021-01-27 | $26.75 | $27.63 | 34,200 | — | — |
| 2021-01-26 | $27.77 | $28.69 | 21,300 | — | — |
| 2021-01-25 | $28.00 | $28.92 | 24,150 | — | — |
| 2021-01-22 | $28.79 | $29.74 | 30,750 | — | — |
| 2021-01-21 | $27.68 | $28.59 | 18,300 | — | — |
| 2021-01-20 | $27.93 | $28.85 | 28,950 | — | — |
| 2021-01-19 | $27.67 | $28.58 | 26,250 | — | — |
| 2021-01-15 | $27.23 | $28.13 | 15,150 | — | — |
| 2021-01-14 | $27.44 | $28.34 | 16,500 | — | — |
| 2021-01-13 | $26.52 | $27.39 | 15,300 | — | — |
| 2021-01-12 | $27.32 | $28.22 | 31,050 | — | — |
| 2021-01-11 | $26.91 | $27.79 | 10,050 | — | — |
| 2021-01-08 | $26.90 | $27.78 | 18,750 | — | — |
| 2021-01-07 | $27.32 | $28.22 | 23,250 | — | — |
| 2021-01-06 | $27.08 | $27.97 | 35,550 | — | — |
| 2021-01-05 | $25.07 | $25.89 | 22,650 | — | — |
| 2021-01-04 | $24.50 | $25.30 | 20,250 | — | — |