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
- 2020-02-13 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 | $25.17 | $25.17 | 202,700 | — | — |
| 2021-12-30 | $25.59 | $25.59 | 218,200 | — | — |
| 2021-12-29 | $25.72 | $25.72 | 161,500 | — | — |
| 2021-12-28 | $25.99 | $25.99 | 185,200 | — | — |
| 2021-12-27 | $26.63 | $26.63 | 194,300 | — | — |
| 2021-12-23 | $27.55 | $27.55 | 311,700 | — | — |
| 2021-12-22 | $26.94 | $26.94 | 326,200 | — | — |
| 2021-12-21 | $25.88 | $25.88 | 368,300 | — | — |
| 2021-12-20 | $25.84 | $25.84 | 543,400 | — | — |
| 2021-12-17 | $25.87 | $25.87 | 2,073,400 | — | — |
| 2021-12-16 | $24.53 | $24.53 | 445,800 | — | — |
| 2021-12-15 | $25.73 | $25.73 | 562,600 | — | — |
| 2021-12-14 | $24.35 | $24.35 | 330,300 | — | — |
| 2021-12-13 | $25.08 | $25.08 | 301,400 | — | — |
| 2021-12-10 | $24.63 | $24.63 | 289,700 | — | — |
| 2021-12-09 | $25.53 | $25.53 | 426,500 | — | — |
| 2021-12-08 | $26.84 | $26.84 | 408,400 | — | — |
| 2021-12-07 | $27.35 | $27.35 | 433,700 | — | — |
| 2021-12-06 | $25.70 | $25.70 | 363,300 | — | — |
| 2021-12-03 | $26.10 | $26.10 | 726,700 | — | — |
| 2021-12-02 | $27.65 | $27.65 | 501,700 | — | — |
| 2021-12-01 | $26.70 | $26.70 | 490,900 | — | — |
| 2021-11-30 | $27.66 | $27.66 | 835,000 | — | — |
| 2021-11-29 | $26.70 | $26.70 | 441,700 | — | — |
| 2021-11-26 | $27.02 | $27.02 | 386,600 | — | — |
| 2021-11-24 | $28.87 | $28.87 | 368,200 | — | — |
| 2021-11-23 | $28.70 | $28.70 | 460,600 | — | — |
| 2021-11-22 | $28.45 | $28.45 | 421,500 | — | — |
| 2021-11-19 | $29.75 | $29.75 | 332,500 | — | — |
| 2021-11-18 | $30.10 | $30.10 | 360,800 | — | — |
| 2021-11-17 | $30.99 | $30.99 | 656,800 | — | — |
| 2021-11-16 | $31.76 | $31.76 | 419,200 | — | — |
| 2021-11-15 | $31.78 | $31.78 | 280,200 | — | — |
| 2021-11-12 | $32.83 | $32.83 | 334,500 | — | — |
| 2021-11-11 | $32.04 | $32.04 | 537,000 | — | — |
| 2021-11-10 | $31.70 | $31.70 | 384,800 | — | — |
| 2021-11-09 | $32.60 | $32.60 | 369,800 | — | — |
| 2021-11-08 | $32.73 | $32.73 | 290,600 | — | — |
| 2021-11-05 | $33.70 | $33.70 | 410,700 | — | — |
| 2021-11-04 | $33.46 | $33.46 | 229,100 | — | — |
| 2021-11-03 | $33.08 | $33.08 | 828,800 | — | — |
| 2021-11-02 | $31.83 | $31.83 | 394,200 | — | — |
| 2021-11-01 | $31.12 | $31.12 | 411,200 | — | — |
| 2021-10-29 | $29.43 | $29.43 | 322,300 | — | — |
| 2021-10-28 | $29.75 | $29.75 | 1,184,000 | — | — |
| 2021-10-27 | $27.59 | $27.59 | 516,400 | — | — |
| 2021-10-26 | $27.13 | $27.13 | 936,500 | — | — |
| 2021-10-25 | $26.75 | $26.75 | 394,200 | — | — |
| 2021-10-22 | $27.30 | $27.30 | 453,300 | — | — |
| 2021-10-21 | $27.33 | $27.33 | 296,600 | — | — |
| 2021-10-20 | $26.93 | $26.93 | 261,300 | — | — |
| 2021-10-19 | $27.48 | $27.48 | 610,200 | — | — |
| 2021-10-18 | $28.00 | $28.00 | 674,200 | — | — |
| 2021-10-15 | $26.95 | $26.95 | 383,400 | — | — |
| 2021-10-14 | $28.78 | $28.78 | 293,800 | — | — |
| 2021-10-13 | $27.82 | $27.82 | 226,300 | — | — |
| 2021-10-12 | $27.47 | $27.47 | 257,300 | — | — |
| 2021-10-11 | $27.74 | $27.74 | 253,300 | — | — |
| 2021-10-08 | $27.78 | $27.78 | 175,900 | — | — |
| 2021-10-07 | $27.85 | $27.85 | 215,400 | — | — |
| 2021-10-06 | $27.67 | $27.67 | 316,400 | — | — |
| 2021-10-05 | $28.03 | $28.03 | 409,300 | — | — |
| 2021-10-04 | $28.60 | $28.60 | 876,100 | — | — |
| 2021-10-01 | $29.12 | $29.12 | 593,300 | — | — |
| 2021-09-30 | $27.51 | $27.51 | 243,000 | — | — |
| 2021-09-29 | $27.68 | $27.68 | 418,500 | — | — |
| 2021-09-28 | $28.66 | $28.66 | 337,900 | — | — |
| 2021-09-27 | $29.78 | $29.78 | 617,900 | — | — |
| 2021-09-24 | $30.71 | $30.71 | 251,000 | — | — |
| 2021-09-23 | $31.92 | $31.92 | 507,100 | — | — |
| 2021-09-22 | $31.78 | $31.78 | 454,600 | — | — |
| 2021-09-21 | $32.05 | $32.05 | 634,300 | — | — |
| 2021-09-20 | $30.62 | $30.62 | 772,600 | — | — |
| 2021-09-17 | $31.23 | $31.23 | 1,524,300 | — | — |
| 2021-09-16 | $29.95 | $29.95 | 586,500 | — | — |
| 2021-09-15 | $30.62 | $30.62 | 473,200 | — | — |
| 2021-09-14 | $29.55 | $29.55 | 357,200 | — | — |
| 2021-09-13 | $29.58 | $29.58 | 570,400 | — | — |
| 2021-09-10 | $29.75 | $29.75 | 270,100 | — | — |
| 2021-09-09 | $30.55 | $30.55 | 261,100 | — | — |
| 2021-09-08 | $30.28 | $30.28 | 321,600 | — | — |
| 2021-09-07 | $30.78 | $30.78 | 523,700 | — | — |
| 2021-09-03 | $29.10 | $29.10 | 286,900 | — | — |
| 2021-09-02 | $29.82 | $29.82 | 175,900 | — | — |
| 2021-09-01 | $29.48 | $29.48 | 378,500 | — | — |
| 2021-08-31 | $29.09 | $29.09 | 730,700 | — | — |
| 2021-08-30 | $28.35 | $28.35 | 410,800 | — | — |
| 2021-08-27 | $28.51 | $28.51 | 369,700 | — | — |
| 2021-08-26 | $27.42 | $27.42 | 469,200 | — | — |
| 2021-08-25 | $26.86 | $26.86 | 389,900 | — | — |
| 2021-08-24 | $25.94 | $25.94 | 401,300 | — | — |
| 2021-08-23 | $25.99 | $25.99 | 499,500 | — | — |
| 2021-08-20 | $25.44 | $25.44 | 493,100 | — | — |
| 2021-08-19 | $24.59 | $24.59 | 428,100 | — | — |
| 2021-08-18 | $26.61 | $26.61 | 460,200 | — | — |
| 2021-08-17 | $26.48 | $26.48 | 596,800 | — | — |
| 2021-08-16 | $25.61 | $25.61 | 607,900 | — | — |
| 2021-08-13 | $25.56 | $25.56 | 833,300 | — | — |
| 2021-08-12 | $23.95 | $23.95 | 3,325,700 | — | — |
| 2021-08-11 | $26.90 | $26.90 | 466,400 | — | — |
| 2021-08-10 | $27.12 | $27.12 | 369,400 | — | — |
| 2021-08-09 | $27.31 | $27.31 | 347,000 | — | — |
| 2021-08-06 | $27.98 | $27.98 | 458,600 | — | — |
| 2021-08-05 | $28.24 | $28.24 | 980,400 | — | — |
| 2021-08-04 | $27.57 | $27.57 | 916,500 | — | — |
| 2021-08-03 | $29.51 | $29.51 | 350,600 | — | — |
| 2021-08-02 | $29.34 | $29.34 | 323,600 | — | — |
| 2021-07-30 | $28.64 | $28.64 | 365,500 | — | — |
| 2021-07-29 | $29.10 | $29.10 | 377,600 | — | — |
| 2021-07-28 | $29.60 | $29.60 | 489,600 | — | — |
| 2021-07-27 | $28.02 | $28.02 | 821,500 | — | — |
| 2021-07-26 | $27.98 | $27.98 | 259,200 | — | — |
| 2021-07-23 | $28.94 | $28.94 | 532,400 | — | — |
| 2021-07-22 | $28.67 | $28.67 | 692,200 | — | — |
| 2021-07-21 | $30.23 | $30.23 | 382,700 | — | — |
| 2021-07-20 | $30.26 | $30.26 | 453,300 | — | — |
| 2021-07-19 | $29.34 | $29.34 | 496,600 | — | — |
| 2021-07-16 | $29.81 | $29.81 | 519,800 | — | — |
| 2021-07-15 | $29.29 | $29.29 | 467,600 | — | — |
| 2021-07-14 | $29.94 | $29.94 | 251,400 | — | — |
| 2021-07-13 | $31.71 | $31.71 | 251,000 | — | — |
| 2021-07-12 | $32.38 | $32.38 | 288,600 | — | — |
| 2021-07-09 | $32.77 | $32.77 | 175,300 | — | — |
| 2021-07-08 | $31.74 | $31.74 | 253,500 | — | — |
| 2021-07-07 | $31.00 | $31.00 | 385,000 | — | — |
| 2021-07-06 | $31.44 | $31.44 | 304,200 | — | — |
| 2021-07-02 | $32.73 | $32.73 | 330,900 | — | — |
| 2021-07-01 | $33.41 | $33.41 | 469,100 | — | — |
| 2021-06-30 | $31.74 | $31.74 | 1,151,900 | — | — |
| 2021-06-29 | $31.94 | $31.94 | 397,100 | — | — |
| 2021-06-28 | $32.60 | $32.60 | 463,300 | — | — |
| 2021-06-25 | $33.34 | $33.34 | 4,290,400 | — | — |
| 2021-06-24 | $32.70 | $32.70 | 727,800 | — | — |
| 2021-06-23 | $32.85 | $32.85 | 962,200 | — | — |
| 2021-06-22 | $32.93 | $32.93 | 758,900 | — | — |
| 2021-06-21 | $34.58 | $34.58 | 598,100 | — | — |
| 2021-06-18 | $33.96 | $33.96 | 1,438,100 | — | — |
| 2021-06-17 | $34.04 | $34.04 | 347,600 | — | — |
| 2021-06-16 | $34.75 | $34.75 | 672,700 | — | — |
| 2021-06-15 | $34.01 | $34.01 | 437,000 | — | — |
| 2021-06-14 | $34.57 | $34.57 | 372,200 | — | — |
| 2021-06-11 | $34.27 | $34.27 | 358,400 | — | — |
| 2021-06-10 | $33.62 | $33.62 | 428,100 | — | — |
| 2021-06-09 | $32.73 | $32.73 | 435,900 | — | — |
| 2021-06-08 | $32.29 | $32.29 | 614,200 | — | — |
| 2021-06-07 | $31.92 | $31.92 | 859,800 | — | — |
| 2021-06-04 | $30.49 | $30.49 | 920,500 | — | — |
| 2021-06-03 | $30.16 | $30.16 | 972,300 | — | — |
| 2021-06-02 | $30.64 | $30.64 | 484,200 | — | — |
| 2021-06-01 | $30.22 | $30.22 | 331,500 | — | — |
| 2021-05-28 | $29.91 | $29.91 | 591,900 | — | — |
| 2021-05-27 | $30.17 | $30.17 | 959,300 | — | — |
| 2021-05-26 | $30.97 | $30.97 | 2,310,300 | — | — |
| 2021-05-25 | $30.48 | $30.48 | 862,100 | — | — |
| 2021-05-24 | $30.82 | $30.82 | 493,500 | — | — |
| 2021-05-21 | $31.39 | $31.39 | 402,500 | — | — |
| 2021-05-20 | $31.60 | $31.60 | 636,900 | — | — |
| 2021-05-19 | $31.84 | $31.84 | 648,200 | — | — |
| 2021-05-18 | $33.01 | $33.01 | 447,300 | — | — |
| 2021-05-17 | $31.48 | $31.48 | 726,600 | — | — |
| 2021-05-14 | $31.99 | $31.99 | 362,200 | — | — |
| 2021-05-13 | $30.74 | $30.74 | 448,300 | — | — |
| 2021-05-12 | $31.65 | $31.65 | 332,600 | — | — |
| 2021-05-11 | $31.65 | $31.65 | 569,800 | — | — |
| 2021-05-10 | $29.80 | $29.80 | 661,600 | — | — |
| 2021-05-07 | $29.56 | $29.56 | 397,900 | — | — |
| 2021-05-06 | $29.00 | $29.00 | 886,000 | — | — |
| 2021-05-05 | $30.20 | $30.20 | 763,700 | — | — |
| 2021-05-04 | $31.49 | $31.49 | 543,700 | — | — |
| 2021-05-03 | $33.15 | $33.15 | 277,800 | — | — |
| 2021-04-30 | $33.19 | $33.19 | 1,527,000 | — | — |
| 2021-04-29 | $34.95 | $34.95 | 1,424,000 | — | — |
| 2021-04-28 | $33.80 | $33.80 | 4,404,200 | — | — |
| 2021-04-27 | $42.69 | $42.69 | 272,900 | — | — |
| 2021-04-26 | $42.89 | $42.89 | 340,400 | — | — |
| 2021-04-23 | $41.20 | $41.20 | 351,400 | — | — |
| 2021-04-22 | $40.43 | $40.43 | 411,400 | — | — |
| 2021-04-21 | $40.48 | $40.48 | 574,900 | — | — |
| 2021-04-20 | $38.32 | $38.32 | 548,700 | — | — |
| 2021-04-19 | $39.35 | $39.35 | 369,400 | — | — |
| 2021-04-16 | $40.32 | $40.32 | 317,200 | — | — |
| 2021-04-15 | $39.09 | $39.09 | 319,800 | — | — |
| 2021-04-14 | $39.79 | $39.79 | 656,300 | — | — |
| 2021-04-13 | $37.59 | $37.59 | 786,900 | — | — |
| 2021-04-12 | $39.25 | $39.25 | 970,000 | — | — |
| 2021-04-09 | $42.67 | $42.67 | 645,500 | — | — |
| 2021-04-08 | $45.02 | $45.02 | 465,300 | — | — |
| 2021-04-07 | $45.29 | $45.29 | 330,300 | — | — |
| 2021-04-06 | $47.44 | $47.44 | 420,800 | — | — |
| 2021-04-05 | $47.02 | $47.02 | 235,900 | — | — |
| 2021-04-01 | $46.84 | $46.84 | 340,900 | — | — |
| 2021-03-31 | $45.88 | $45.88 | 417,400 | — | — |
| 2021-03-30 | $43.93 | $43.93 | 537,700 | — | — |
| 2021-03-29 | $41.28 | $41.28 | 205,500 | — | — |
| 2021-03-26 | $43.03 | $43.03 | 313,200 | — | — |
| 2021-03-25 | $45.47 | $45.47 | 682,600 | — | — |
| 2021-03-24 | $44.59 | $44.59 | 403,700 | — | — |
| 2021-03-23 | $48.82 | $48.82 | 420,600 | — | — |
| 2021-03-22 | $49.46 | $49.46 | 280,200 | — | — |
| 2021-03-19 | $48.38 | $48.38 | 1,298,400 | — | — |
| 2021-03-18 | $46.47 | $46.47 | 360,600 | — | — |
| 2021-03-17 | $49.54 | $49.54 | 331,100 | — | — |
| 2021-03-16 | $47.30 | $47.30 | 333,300 | — | — |
| 2021-03-15 | $47.64 | $47.64 | 260,400 | — | — |
| 2021-03-12 | $47.57 | $47.57 | 698,900 | — | — |
| 2021-03-11 | $47.19 | $47.19 | 515,000 | — | — |
| 2021-03-10 | $46.95 | $46.95 | 474,400 | — | — |
| 2021-03-09 | $46.14 | $46.14 | 589,200 | — | — |
| 2021-03-08 | $43.56 | $43.56 | 652,600 | — | — |
| 2021-03-05 | $45.50 | $45.50 | 606,100 | — | — |
| 2021-03-04 | $42.45 | $42.45 | 1,122,900 | — | — |
| 2021-03-03 | $41.74 | $41.74 | 541,900 | — | — |
| 2021-03-02 | $44.46 | $44.46 | 332,600 | — | — |
| 2021-03-01 | $45.99 | $45.99 | 240,700 | — | — |
| 2021-02-26 | $45.68 | $45.68 | 427,000 | — | — |
| 2021-02-25 | $45.17 | $45.17 | 591,100 | — | — |
| 2021-02-24 | $47.38 | $47.38 | 626,100 | — | — |
| 2021-02-23 | $44.20 | $44.20 | 521,300 | — | — |
| 2021-02-22 | $44.40 | $44.40 | 571,400 | — | — |
| 2021-02-19 | $44.74 | $44.74 | 476,300 | — | — |
| 2021-02-18 | $44.54 | $44.54 | 364,900 | — | — |
| 2021-02-17 | $46.91 | $46.91 | 459,200 | — | — |
| 2021-02-16 | $47.79 | $47.79 | 373,200 | — | — |
| 2021-02-12 | $49.78 | $49.78 | 341,900 | — | — |
| 2021-02-11 | $50.21 | $50.21 | 417,300 | — | — |
| 2021-02-10 | $52.58 | $52.58 | 457,900 | — | — |
| 2021-02-09 | $54.29 | $54.29 | 361,800 | — | — |
| 2021-02-08 | $54.43 | $54.43 | 564,800 | — | — |
| 2021-02-05 | $53.23 | $53.23 | 2,615,900 | — | — |
| 2021-02-04 | $49.23 | $49.23 | 4,017,800 | — | — |
| 2021-02-03 | $46.71 | $46.71 | 329,000 | — | — |
| 2021-02-02 | $46.13 | $46.13 | 572,500 | — | — |
| 2021-02-01 | $44.80 | $44.80 | 433,200 | — | — |
| 2021-01-29 | $42.14 | $42.14 | 353,300 | — | — |
| 2021-01-28 | $40.80 | $40.80 | 277,600 | — | — |
| 2021-01-27 | $38.73 | $38.73 | 676,000 | — | — |
| 2021-01-26 | $39.10 | $39.10 | 549,400 | — | — |
| 2021-01-25 | $43.10 | $43.10 | 423,900 | — | — |
| 2021-01-22 | $43.17 | $43.17 | 626,400 | — | — |
| 2021-01-21 | $43.25 | $43.25 | 510,300 | — | — |
| 2021-01-20 | $43.77 | $43.77 | 986,100 | — | — |
| 2021-01-19 | $42.97 | $42.97 | 548,600 | — | — |
| 2021-01-15 | $40.77 | $40.77 | 825,200 | — | — |
| 2021-01-14 | $40.02 | $40.02 | 620,400 | — | — |
| 2021-01-13 | $38.27 | $38.27 | 334,900 | — | — |
| 2021-01-12 | $37.21 | $37.21 | 406,900 | — | — |
| 2021-01-11 | $38.57 | $38.57 | 366,700 | — | — |
| 2021-01-08 | $40.32 | $40.32 | 747,900 | — | — |
| 2021-01-07 | $41.42 | $41.42 | 383,800 | — | — |
| 2021-01-06 | $39.73 | $39.73 | 304,900 | — | — |
| 2021-01-05 | $38.63 | $38.63 | 535,000 | — | — |
| 2021-01-04 | $37.93 | $37.93 | 360,600 | — | — |