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
- 1995-06-07 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 | $26.43 | $55.67 | 816,200 | — | — |
| 2021-12-30 | $26.46 | $55.73 | 1,343,800 | — | — |
| 2021-12-29 | $25.25 | $53.18 | 2,244,800 | — | — |
| 2021-12-28 | $25.97 | $54.70 | 2,402,600 | — | — |
| 2021-12-27 | $25.45 | $53.60 | 4,260,400 | — | — |
| 2021-12-23 | $26.59 | $56.00 | 828,100 | — | — |
| 2021-12-22 | $26.77 | $56.38 | 524,200 | — | — |
| 2021-12-21 | $27.01 | $56.89 | 518,000 | — | — |
| 2021-12-20 | $26.40 | $55.60 | 810,900 | — | — |
| 2021-12-17 | $26.49 | $55.79 | 751,700 | — | — |
| 2021-12-16 | $26.42 | $55.65 | 669,900 | — | — |
| 2021-12-15 | $25.74 | $54.21 | 943,900 | — | — |
| 2021-12-14 | $25.87 | $54.49 | 762,800 | — | — |
| 2021-12-13 | $25.92 | $54.59 | 720,800 | — | — |
| 2021-12-10 | $25.43 | $53.56 | 662,700 | — | — |
| 2021-12-09 | $25.34 | $53.37 | 575,300 | — | — |
| 2021-12-08 | $25.45 | $53.60 | 534,000 | — | — |
| 2021-12-07 | $25.06 | $52.78 | 558,500 | — | — |
| 2021-12-06 | $25.26 | $53.20 | 560,900 | — | — |
| 2021-12-03 | $25.15 | $52.97 | 1,056,000 | — | — |
| 2021-12-02 | $24.91 | $52.47 | 1,256,800 | — | — |
| 2021-12-01 | $22.79 | $48.00 | 989,800 | — | — |
| 2021-11-30 | $23.33 | $49.14 | 1,825,900 | — | — |
| 2021-11-29 | $23.39 | $48.84 | 661,600 | — | — |
| 2021-11-26 | $23.74 | $49.57 | 1,521,000 | — | — |
| 2021-11-24 | $24.64 | $51.45 | 4,964,500 | — | — |
| 2021-11-23 | $24.66 | $51.50 | 511,500 | — | — |
| 2021-11-22 | $24.42 | $50.99 | 726,000 | — | — |
| 2021-11-19 | $24.31 | $50.76 | 1,090,500 | — | — |
| 2021-11-18 | $25.00 | $52.21 | 627,700 | — | — |
| 2021-11-17 | $26.13 | $54.56 | 441,900 | — | — |
| 2021-11-16 | $26.43 | $55.19 | 522,100 | — | — |
| 2021-11-15 | $26.87 | $56.11 | 359,700 | — | — |
| 2021-11-12 | $26.19 | $54.69 | 497,300 | — | — |
| 2021-11-11 | $26.46 | $55.25 | 387,500 | — | — |
| 2021-11-10 | $26.42 | $55.17 | 439,500 | — | — |
| 2021-11-09 | $26.42 | $55.17 | 579,800 | — | — |
| 2021-11-08 | $26.50 | $55.34 | 473,400 | — | — |
| 2021-11-05 | $27.40 | $57.22 | 334,600 | — | — |
| 2021-11-04 | $26.80 | $55.96 | 428,900 | — | — |
| 2021-11-03 | $27.22 | $56.84 | 475,600 | — | — |
| 2021-11-02 | $27.90 | $58.26 | 596,400 | — | — |
| 2021-11-01 | $26.59 | $55.53 | 455,600 | — | — |
| 2021-10-29 | $26.13 | $54.56 | 383,800 | — | — |
| 2021-10-28 | $26.63 | $55.61 | 477,300 | — | — |
| 2021-10-27 | $26.68 | $55.71 | 439,400 | — | — |
| 2021-10-26 | $27.84 | $58.14 | 387,900 | — | — |
| 2021-10-25 | $27.85 | $58.16 | 417,900 | — | — |
| 2021-10-22 | $28.47 | $59.45 | 363,100 | — | — |
| 2021-10-21 | $28.35 | $59.20 | 434,100 | — | — |
| 2021-10-20 | $28.84 | $60.22 | 542,500 | — | — |
| 2021-10-19 | $27.92 | $58.30 | 881,800 | — | — |
| 2021-10-18 | $26.39 | $55.11 | 683,700 | — | — |
| 2021-10-15 | $27.19 | $56.78 | 676,500 | — | — |
| 2021-10-14 | $27.89 | $58.24 | 475,800 | — | — |
| 2021-10-13 | $27.60 | $57.63 | 488,400 | — | — |
| 2021-10-12 | $28.50 | $59.51 | 405,000 | — | — |
| 2021-10-11 | $29.11 | $60.79 | 234,400 | — | — |
| 2021-10-08 | $29.20 | $60.98 | 245,300 | — | — |
| 2021-10-07 | $30.75 | $64.21 | 328,300 | — | — |
| 2021-10-06 | $30.99 | $64.71 | 244,900 | — | — |
| 2021-10-05 | $31.23 | $65.21 | 253,500 | — | — |
| 2021-10-04 | $31.78 | $66.36 | 266,800 | — | — |
| 2021-10-01 | $32.39 | $67.64 | 445,900 | — | — |
| 2021-09-30 | $31.68 | $66.15 | 286,800 | — | — |
| 2021-09-29 | $32.30 | $67.45 | 220,700 | — | — |
| 2021-09-28 | $32.22 | $67.28 | 420,100 | — | — |
| 2021-09-27 | $32.85 | $68.60 | 517,500 | — | — |
| 2021-09-24 | $32.36 | $67.57 | 839,600 | — | — |
| 2021-09-23 | $29.41 | $61.41 | 363,100 | — | — |
| 2021-09-22 | $28.89 | $60.33 | 383,100 | — | — |
| 2021-09-21 | $28.56 | $59.64 | 416,300 | — | — |
| 2021-09-20 | $28.45 | $59.41 | 485,700 | — | — |
| 2021-09-17 | $29.29 | $61.16 | 897,600 | — | — |
| 2021-09-16 | $28.74 | $60.01 | 320,600 | — | — |
| 2021-09-15 | $28.12 | $58.72 | 271,000 | — | — |
| 2021-09-14 | $27.38 | $57.17 | 244,800 | — | — |
| 2021-09-13 | $27.59 | $57.61 | 264,700 | — | — |
| 2021-09-10 | $26.91 | $56.19 | 287,000 | — | — |
| 2021-09-09 | $27.17 | $56.74 | 314,300 | — | — |
| 2021-09-08 | $27.67 | $57.78 | 252,300 | — | — |
| 2021-09-07 | $28.31 | $59.12 | 297,200 | — | — |
| 2021-09-03 | $28.65 | $59.83 | 299,300 | — | — |
| 2021-09-02 | $29.41 | $61.41 | 246,300 | — | — |
| 2021-09-01 | $29.60 | $61.81 | 254,500 | — | — |
| 2021-08-31 | $30.01 | $62.67 | 501,800 | — | — |
| 2021-08-30 | $30.12 | $62.48 | 261,800 | — | — |
| 2021-08-27 | $29.97 | $62.17 | 582,900 | — | — |
| 2021-08-26 | $30.31 | $62.87 | 402,900 | — | — |
| 2021-08-25 | $30.30 | $62.85 | 261,900 | — | — |
| 2021-08-24 | $29.95 | $62.13 | 193,900 | — | — |
| 2021-08-23 | $29.22 | $60.61 | 268,500 | — | — |
| 2021-08-20 | $28.53 | $59.18 | 329,900 | — | — |
| 2021-08-19 | $28.07 | $58.23 | 571,800 | — | — |
| 2021-08-18 | $29.04 | $60.24 | 309,500 | — | — |
| 2021-08-17 | $29.69 | $61.59 | 284,300 | — | — |
| 2021-08-16 | $29.23 | $60.63 | 480,600 | — | — |
| 2021-08-13 | $30.15 | $62.54 | 160,000 | — | — |
| 2021-08-12 | $30.56 | $63.39 | 271,200 | — | — |
| 2021-08-11 | $30.64 | $63.56 | 325,600 | — | — |
| 2021-08-10 | $29.63 | $61.46 | 379,500 | — | — |
| 2021-08-09 | $30.08 | $62.40 | 646,700 | — | — |
| 2021-08-06 | $31.00 | $64.30 | 340,600 | — | — |
| 2021-08-05 | $30.34 | $62.94 | 550,500 | — | — |
| 2021-08-04 | $29.43 | $61.05 | 614,300 | — | — |
| 2021-08-03 | $28.27 | $58.64 | 555,500 | — | — |
| 2021-08-02 | $28.30 | $58.70 | 420,300 | — | — |
| 2021-07-30 | $28.29 | $58.68 | 356,400 | — | — |
| 2021-07-29 | $28.91 | $59.97 | 225,000 | — | — |
| 2021-07-28 | $28.96 | $60.07 | 306,300 | — | — |
| 2021-07-27 | $28.50 | $59.12 | 300,100 | — | — |
| 2021-07-26 | $28.90 | $59.95 | 289,000 | — | — |
| 2021-07-23 | $28.53 | $59.18 | 358,700 | — | — |
| 2021-07-22 | $28.46 | $59.04 | 470,500 | — | — |
| 2021-07-21 | $28.94 | $60.03 | 430,200 | — | — |
| 2021-07-20 | $27.78 | $57.63 | 868,700 | — | — |
| 2021-07-19 | $26.67 | $55.32 | 625,200 | — | — |
| 2021-07-16 | $27.13 | $56.28 | 716,800 | — | — |
| 2021-07-15 | $27.98 | $58.04 | 347,800 | — | — |
| 2021-07-14 | $28.60 | $59.33 | 379,200 | — | — |
| 2021-07-13 | $29.01 | $60.18 | 522,800 | — | — |
| 2021-07-12 | $30.16 | $62.56 | 546,100 | — | — |
| 2021-07-09 | $30.26 | $62.77 | 279,900 | — | — |
| 2021-07-08 | $29.79 | $61.79 | 628,000 | — | — |
| 2021-07-07 | $30.47 | $63.21 | 793,300 | — | — |
| 2021-07-06 | $31.50 | $65.34 | 519,500 | — | — |
| 2021-07-02 | $32.22 | $66.84 | 530,400 | — | — |
| 2021-07-01 | $32.52 | $67.46 | 337,800 | — | — |
| 2021-06-30 | $33.22 | $68.91 | 351,600 | — | — |
| 2021-06-29 | $32.99 | $68.43 | 257,000 | — | — |
| 2021-06-28 | $33.98 | $70.49 | 344,700 | — | — |
| 2021-06-25 | $34.83 | $72.25 | 883,200 | — | — |
| 2021-06-24 | $34.12 | $70.78 | 276,500 | — | — |
| 2021-06-23 | $33.52 | $69.53 | 384,500 | — | — |
| 2021-06-22 | $32.96 | $68.37 | 486,700 | — | — |
| 2021-06-21 | $32.79 | $68.02 | 364,000 | — | — |
| 2021-06-18 | $31.84 | $66.05 | 845,800 | — | — |
| 2021-06-17 | $32.00 | $66.38 | 368,700 | — | — |
| 2021-06-16 | $32.37 | $67.15 | 364,900 | — | — |
| 2021-06-15 | $32.30 | $67.00 | 359,000 | — | — |
| 2021-06-14 | $32.21 | $66.81 | 390,300 | — | — |
| 2021-06-11 | $32.15 | $66.69 | 318,100 | — | — |
| 2021-06-10 | $32.19 | $66.77 | 837,500 | — | — |
| 2021-06-09 | $33.03 | $68.52 | 273,700 | — | — |
| 2021-06-08 | $33.62 | $69.74 | 275,400 | — | — |
| 2021-06-07 | $33.45 | $69.39 | 228,500 | — | — |
| 2021-06-04 | $33.43 | $69.35 | 397,200 | — | — |
| 2021-06-03 | $33.72 | $69.95 | 582,300 | — | — |
| 2021-06-02 | $34.62 | $71.81 | 473,100 | — | — |
| 2021-06-01 | $34.23 | $71.00 | 367,300 | — | — |
| 2021-05-28 | $33.69 | $69.88 | 515,900 | — | — |
| 2021-05-27 | $34.37 | $70.88 | 568,700 | — | — |
| 2021-05-26 | $32.88 | $67.81 | 386,100 | — | — |
| 2021-05-25 | $32.14 | $66.28 | 387,900 | — | — |
| 2021-05-24 | $32.70 | $67.44 | 301,400 | — | — |
| 2021-05-21 | $32.57 | $67.17 | 217,800 | — | — |
| 2021-05-20 | $31.96 | $65.91 | 229,300 | — | — |
| 2021-05-19 | $31.57 | $65.11 | 589,900 | — | — |
| 2021-05-18 | $32.44 | $66.90 | 287,700 | — | — |
| 2021-05-17 | $32.77 | $67.58 | 343,400 | — | — |
| 2021-05-14 | $33.45 | $68.98 | 600,800 | — | — |
| 2021-05-13 | $33.20 | $68.47 | 455,200 | — | — |
| 2021-05-12 | $32.65 | $67.33 | 424,900 | — | — |
| 2021-05-11 | $33.15 | $68.36 | 417,600 | — | — |
| 2021-05-10 | $33.31 | $68.69 | 410,200 | — | — |
| 2021-05-07 | $33.47 | $69.02 | 420,500 | — | — |
| 2021-05-06 | $32.96 | $67.97 | 908,400 | — | — |
| 2021-05-05 | $32.61 | $67.25 | 571,400 | — | — |
| 2021-05-04 | $31.39 | $64.73 | 699,500 | — | — |
| 2021-05-03 | $32.00 | $65.99 | 967,200 | — | — |
| 2021-04-30 | $32.47 | $66.96 | 483,000 | — | — |
| 2021-04-29 | $33.23 | $68.53 | 433,700 | — | — |
| 2021-04-28 | $33.74 | $69.58 | 671,800 | — | — |
| 2021-04-27 | $33.28 | $68.63 | 527,300 | — | — |
| 2021-04-26 | $33.09 | $68.24 | 377,600 | — | — |
| 2021-04-23 | $32.62 | $67.27 | 359,400 | — | — |
| 2021-04-22 | $32.36 | $66.73 | 619,700 | — | — |
| 2021-04-21 | $31.66 | $65.29 | 451,200 | — | — |
| 2021-04-20 | $30.40 | $62.69 | 691,600 | — | — |
| 2021-04-19 | $31.06 | $64.05 | 813,500 | — | — |
| 2021-04-16 | $30.08 | $62.03 | 312,700 | — | — |
| 2021-04-15 | $30.32 | $62.53 | 363,500 | — | — |
| 2021-04-14 | $29.45 | $60.73 | 494,200 | — | — |
| 2021-04-13 | $29.52 | $60.88 | 619,900 | — | — |
| 2021-04-12 | $29.96 | $61.79 | 503,500 | — | — |
| 2021-04-09 | $29.84 | $61.54 | 456,400 | — | — |
| 2021-04-08 | $30.13 | $62.14 | 910,200 | — | — |
| 2021-04-07 | $29.97 | $61.81 | 816,300 | — | — |
| 2021-04-06 | $29.92 | $61.70 | 602,300 | — | — |
| 2021-04-05 | $29.75 | $61.35 | 827,500 | — | — |
| 2021-04-01 | $29.93 | $61.72 | 931,000 | — | — |
| 2021-03-31 | $29.26 | $60.34 | 789,200 | — | — |
| 2021-03-30 | $29.80 | $61.46 | 764,500 | — | — |
| 2021-03-29 | $28.79 | $59.37 | 1,425,700 | — | — |
| 2021-03-26 | $29.14 | $60.09 | 1,791,300 | — | — |
| 2021-03-25 | $29.34 | $60.51 | 1,145,500 | — | — |
| 2021-03-24 | $29.12 | $60.05 | 1,055,700 | — | — |
| 2021-03-23 | $31.70 | $65.37 | 1,368,900 | — | — |
| 2021-03-22 | $33.82 | $69.75 | 1,061,000 | — | — |
| 2021-03-19 | $34.28 | $70.69 | 1,449,200 | — | — |
| 2021-03-18 | $35.89 | $74.01 | 484,400 | — | — |
| 2021-03-17 | $37.95 | $78.26 | 345,700 | — | — |
| 2021-03-16 | $37.66 | $77.66 | 357,800 | — | — |
| 2021-03-15 | $37.90 | $78.16 | 457,200 | — | — |
| 2021-03-12 | $38.40 | $79.19 | 771,700 | — | — |
| 2021-03-11 | $38.50 | $79.40 | 541,500 | — | — |
| 2021-03-10 | $37.77 | $77.89 | 620,000 | — | — |
| 2021-03-09 | $37.25 | $76.82 | 525,900 | — | — |
| 2021-03-08 | $37.57 | $77.07 | 924,800 | — | — |
| 2021-03-05 | $36.41 | $74.69 | 672,800 | — | — |
| 2021-03-04 | $35.66 | $73.15 | 791,900 | — | — |
| 2021-03-03 | $35.75 | $73.33 | 766,100 | — | — |
| 2021-03-02 | $34.56 | $70.89 | 741,400 | — | — |
| 2021-03-01 | $32.65 | $66.97 | 519,900 | — | — |
| 2021-02-26 | $30.93 | $63.45 | 1,259,900 | — | — |
| 2021-02-25 | $31.16 | $63.92 | 2,734,500 | — | — |
| 2021-02-24 | $34.92 | $71.63 | 1,180,900 | — | — |
| 2021-02-23 | $36.28 | $74.42 | 898,000 | — | — |
| 2021-02-22 | $34.80 | $71.38 | 846,700 | — | — |
| 2021-02-19 | $33.05 | $67.80 | 444,100 | — | — |
| 2021-02-18 | $32.82 | $67.32 | 490,000 | — | — |
| 2021-02-17 | $33.00 | $67.69 | 478,100 | — | — |
| 2021-02-16 | $32.57 | $66.81 | 360,900 | — | — |
| 2021-02-12 | $32.30 | $66.26 | 223,500 | — | — |
| 2021-02-11 | $32.31 | $66.28 | 351,700 | — | — |
| 2021-02-10 | $32.25 | $66.15 | 328,300 | — | — |
| 2021-02-09 | $32.45 | $66.56 | 417,600 | — | — |
| 2021-02-08 | $32.66 | $67.00 | 422,400 | — | — |
| 2021-02-05 | $32.35 | $66.36 | 343,100 | — | — |
| 2021-02-04 | $32.01 | $65.66 | 450,700 | — | — |
| 2021-02-03 | $31.45 | $64.51 | 569,500 | — | — |
| 2021-02-02 | $32.07 | $65.78 | 455,600 | — | — |
| 2021-02-01 | $32.44 | $66.54 | 538,700 | — | — |
| 2021-01-29 | $31.51 | $64.64 | 905,100 | — | — |
| 2021-01-28 | $32.87 | $67.43 | 1,276,700 | — | — |
| 2021-01-27 | $34.89 | $71.57 | 4,434,400 | — | — |
| 2021-01-26 | $32.40 | $66.46 | 1,108,100 | — | — |
| 2021-01-25 | $32.50 | $66.67 | 1,306,800 | — | — |
| 2021-01-22 | $31.97 | $65.58 | 654,600 | — | — |
| 2021-01-21 | $31.19 | $63.98 | 511,300 | — | — |
| 2021-01-20 | $31.55 | $64.72 | 594,600 | — | — |
| 2021-01-19 | $32.28 | $66.22 | 566,300 | — | — |
| 2021-01-15 | $33.20 | $68.10 | 472,900 | — | — |
| 2021-01-14 | $33.81 | $69.35 | 1,533,900 | — | — |
| 2021-01-13 | $32.19 | $66.03 | 832,500 | — | — |
| 2021-01-12 | $33.06 | $67.82 | 808,700 | — | — |
| 2021-01-11 | $32.91 | $67.51 | 664,500 | — | — |
| 2021-01-08 | $32.49 | $66.65 | 895,500 | — | — |
| 2021-01-07 | $32.48 | $66.63 | 1,272,800 | — | — |
| 2021-01-06 | $33.50 | $68.72 | 1,654,200 | — | — |
| 2021-01-05 | $31.63 | $64.88 | 751,100 | — | — |
| 2021-01-04 | $31.73 | $65.09 | 801,000 | — | — |