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
- 1994-03-18 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 | $35.08 | $35.08 | 49,000 | — | — |
| 2021-12-30 | $35.38 | $35.38 | 50,300 | — | — |
| 2021-12-29 | $35.62 | $35.62 | 43,500 | — | — |
| 2021-12-28 | $35.31 | $35.31 | 162,100 | — | — |
| 2021-12-27 | $35.21 | $35.21 | 127,700 | — | — |
| 2021-12-23 | $34.55 | $34.55 | 34,000 | — | — |
| 2021-12-22 | $34.13 | $34.13 | 50,800 | — | — |
| 2021-12-21 | $33.60 | $33.60 | 67,100 | — | — |
| 2021-12-20 | $32.05 | $32.05 | 114,400 | — | — |
| 2021-12-17 | $33.21 | $33.21 | 621,300 | — | — |
| 2021-12-16 | $32.91 | $32.91 | 92,000 | — | — |
| 2021-12-15 | $33.77 | $33.77 | 117,400 | — | — |
| 2021-12-14 | $32.89 | $32.89 | 119,000 | — | — |
| 2021-12-13 | $33.14 | $33.14 | 98,600 | — | — |
| 2021-12-10 | $34.03 | $34.03 | 47,700 | — | — |
| 2021-12-09 | $33.51 | $33.51 | 89,500 | — | — |
| 2021-12-08 | $33.96 | $33.96 | 89,100 | — | — |
| 2021-12-07 | $34.67 | $34.67 | 139,900 | — | — |
| 2021-12-06 | $33.35 | $33.35 | 172,200 | — | — |
| 2021-12-03 | $31.72 | $31.72 | 101,700 | — | — |
| 2021-12-02 | $32.07 | $32.07 | 98,900 | — | — |
| 2021-12-01 | $30.46 | $30.46 | 112,000 | — | — |
| 2021-11-30 | $31.25 | $31.25 | 201,000 | — | — |
| 2021-11-29 | $32.06 | $32.06 | 112,000 | — | — |
| 2021-11-26 | $32.40 | $32.40 | 145,700 | — | — |
| 2021-11-24 | $33.80 | $33.80 | 63,800 | — | — |
| 2021-11-23 | $33.29 | $33.29 | 128,600 | — | — |
| 2021-11-22 | $33.42 | $33.42 | 94,100 | — | — |
| 2021-11-19 | $33.66 | $33.66 | 76,200 | — | — |
| 2021-11-18 | $34.26 | $34.26 | 137,600 | — | — |
| 2021-11-17 | $35.26 | $35.26 | 102,200 | — | — |
| 2021-11-16 | $35.10 | $35.10 | 65,900 | — | — |
| 2021-11-15 | $35.69 | $35.69 | 158,900 | — | — |
| 2021-11-12 | $36.07 | $36.07 | 109,200 | — | — |
| 2021-11-11 | $35.41 | $35.41 | 100,800 | — | — |
| 2021-11-10 | $34.83 | $34.83 | 295,800 | — | — |
| 2021-11-09 | $39.50 | $39.50 | 131,700 | — | — |
| 2021-11-08 | $39.32 | $39.32 | 66,000 | — | — |
| 2021-11-05 | $39.75 | $39.75 | 76,300 | — | — |
| 2021-11-04 | $38.43 | $38.43 | 122,600 | — | — |
| 2021-11-03 | $38.99 | $38.99 | 80,000 | — | — |
| 2021-11-02 | $37.86 | $37.86 | 94,800 | — | — |
| 2021-11-01 | $36.92 | $36.92 | 80,600 | — | — |
| 2021-10-29 | $35.78 | $35.78 | 112,700 | — | — |
| 2021-10-28 | $36.28 | $36.28 | 81,200 | — | — |
| 2021-10-27 | $36.24 | $36.24 | 56,500 | — | — |
| 2021-10-26 | $37.05 | $37.05 | 73,400 | — | — |
| 2021-10-25 | $37.76 | $37.76 | 75,200 | — | — |
| 2021-10-22 | $36.86 | $36.86 | 93,500 | — | — |
| 2021-10-21 | $36.82 | $36.82 | 53,100 | — | — |
| 2021-10-20 | $36.52 | $36.52 | 53,800 | — | — |
| 2021-10-19 | $36.47 | $36.47 | 60,700 | — | — |
| 2021-10-18 | $36.71 | $36.71 | 44,800 | — | — |
| 2021-10-15 | $37.07 | $37.07 | 75,500 | — | — |
| 2021-10-14 | $37.59 | $37.59 | 87,200 | — | — |
| 2021-10-13 | $36.46 | $36.46 | 54,400 | — | — |
| 2021-10-12 | $36.41 | $36.41 | 108,300 | — | — |
| 2021-10-11 | $36.92 | $36.92 | 162,100 | — | — |
| 2021-10-08 | $36.68 | $36.68 | 59,400 | — | — |
| 2021-10-07 | $36.69 | $36.69 | 119,500 | — | — |
| 2021-10-06 | $35.51 | $35.51 | 73,000 | — | — |
| 2021-10-05 | $36.50 | $36.50 | 94,700 | — | — |
| 2021-10-04 | $35.79 | $35.79 | 81,200 | — | — |
| 2021-10-01 | $36.04 | $36.04 | 83,200 | — | — |
| 2021-09-30 | $34.79 | $34.79 | 102,700 | — | — |
| 2021-09-29 | $35.95 | $35.95 | 46,100 | — | — |
| 2021-09-28 | $35.55 | $35.55 | 88,700 | — | — |
| 2021-09-27 | $37.08 | $37.08 | 79,200 | — | — |
| 2021-09-24 | $36.16 | $36.16 | 94,100 | — | — |
| 2021-09-23 | $37.00 | $37.00 | 157,000 | — | — |
| 2021-09-22 | $35.22 | $35.22 | 141,500 | — | — |
| 2021-09-21 | $33.75 | $33.75 | 76,900 | — | — |
| 2021-09-20 | $33.92 | $33.92 | 111,500 | — | — |
| 2021-09-17 | $34.25 | $34.25 | 351,100 | — | — |
| 2021-09-16 | $34.34 | $34.34 | 107,800 | — | — |
| 2021-09-15 | $34.06 | $34.06 | 105,900 | — | — |
| 2021-09-14 | $34.24 | $34.24 | 115,000 | — | — |
| 2021-09-13 | $35.29 | $35.29 | 125,200 | — | — |
| 2021-09-10 | $35.38 | $35.38 | 121,700 | — | — |
| 2021-09-09 | $36.80 | $36.80 | 92,200 | — | — |
| 2021-09-08 | $37.37 | $37.37 | 106,700 | — | — |
| 2021-09-07 | $37.97 | $37.97 | 213,900 | — | — |
| 2021-09-03 | $37.56 | $37.56 | 142,500 | — | — |
| 2021-09-02 | $36.76 | $36.76 | 287,200 | — | — |
| 2021-09-01 | $34.60 | $34.60 | 186,800 | — | — |
| 2021-08-31 | $35.58 | $35.58 | 119,700 | — | — |
| 2021-08-30 | $36.16 | $36.16 | 98,800 | — | — |
| 2021-08-27 | $36.05 | $36.05 | 219,400 | — | — |
| 2021-08-26 | $35.28 | $35.28 | 174,900 | — | — |
| 2021-08-25 | $35.40 | $35.40 | 685,000 | — | — |
| 2021-08-24 | $30.71 | $30.71 | 172,900 | — | — |
| 2021-08-23 | $29.09 | $29.09 | 69,200 | — | — |
| 2021-08-20 | $29.54 | $29.54 | 47,400 | — | — |
| 2021-08-19 | $29.09 | $29.09 | 62,400 | — | — |
| 2021-08-18 | $28.82 | $28.82 | 42,100 | — | — |
| 2021-08-17 | $28.79 | $28.79 | 50,000 | — | — |
| 2021-08-16 | $28.89 | $28.89 | 41,300 | — | — |
| 2021-08-13 | $28.84 | $28.84 | 41,500 | — | — |
| 2021-08-12 | $29.23 | $29.23 | 59,000 | — | — |
| 2021-08-11 | $29.21 | $29.21 | 39,800 | — | — |
| 2021-08-10 | $28.65 | $28.65 | 46,300 | — | — |
| 2021-08-09 | $27.78 | $27.78 | 20,400 | — | — |
| 2021-08-06 | $28.18 | $28.18 | 65,300 | — | — |
| 2021-08-05 | $27.47 | $27.47 | 32,500 | — | — |
| 2021-08-04 | $26.75 | $26.75 | 53,600 | — | — |
| 2021-08-03 | $27.53 | $27.53 | 87,300 | — | — |
| 2021-08-02 | $27.14 | $27.14 | 90,200 | — | — |
| 2021-07-30 | $27.59 | $27.59 | 158,100 | — | — |
| 2021-07-29 | $27.30 | $27.30 | 97,000 | — | — |
| 2021-07-28 | $26.67 | $26.67 | 62,000 | — | — |
| 2021-07-27 | $25.89 | $25.89 | 48,500 | — | — |
| 2021-07-26 | $26.10 | $26.10 | 33,500 | — | — |
| 2021-07-23 | $25.65 | $25.65 | 38,100 | — | — |
| 2021-07-22 | $25.68 | $25.68 | 53,800 | — | — |
| 2021-07-21 | $26.56 | $26.56 | 56,000 | — | — |
| 2021-07-20 | $25.94 | $25.94 | 101,600 | — | — |
| 2021-07-19 | $25.14 | $25.14 | 92,600 | — | — |
| 2021-07-16 | $25.47 | $25.47 | 76,400 | — | — |
| 2021-07-15 | $25.74 | $25.74 | 49,600 | — | — |
| 2021-07-14 | $25.63 | $25.63 | 48,100 | — | — |
| 2021-07-13 | $26.06 | $26.06 | 64,300 | — | — |
| 2021-07-12 | $26.54 | $26.54 | 60,800 | — | — |
| 2021-07-09 | $26.45 | $26.45 | 51,700 | — | — |
| 2021-07-08 | $25.61 | $25.61 | 77,700 | — | — |
| 2021-07-07 | $26.12 | $26.12 | 71,700 | — | — |
| 2021-07-06 | $26.62 | $26.62 | 86,400 | — | — |
| 2021-07-02 | $27.61 | $27.61 | 58,600 | — | — |
| 2021-07-01 | $28.46 | $28.46 | 73,000 | — | — |
| 2021-06-30 | $28.13 | $28.13 | 140,900 | — | — |
| 2021-06-29 | $27.37 | $27.37 | 52,200 | — | — |
| 2021-06-28 | $27.78 | $27.78 | 82,100 | — | — |
| 2021-06-25 | $28.22 | $28.22 | 266,300 | — | — |
| 2021-06-24 | $28.14 | $28.14 | 49,600 | — | — |
| 2021-06-23 | $27.95 | $27.95 | 73,500 | — | — |
| 2021-06-22 | $28.23 | $28.23 | 60,900 | — | — |
| 2021-06-21 | $28.72 | $28.72 | 97,600 | — | — |
| 2021-06-18 | $27.90 | $27.90 | 237,900 | — | — |
| 2021-06-17 | $28.87 | $28.87 | 56,400 | — | — |
| 2021-06-16 | $29.79 | $29.79 | 65,500 | — | — |
| 2021-06-15 | $29.70 | $29.70 | 63,800 | — | — |
| 2021-06-14 | $29.18 | $29.18 | 75,900 | — | — |
| 2021-06-11 | $30.68 | $30.68 | 75,400 | — | — |
| 2021-06-10 | $30.80 | $30.80 | 96,800 | — | — |
| 2021-06-09 | $30.40 | $30.40 | 100,100 | — | — |
| 2021-06-08 | $30.10 | $30.10 | 66,900 | — | — |
| 2021-06-07 | $29.61 | $29.61 | 94,000 | — | — |
| 2021-06-04 | $28.86 | $28.86 | 43,500 | — | — |
| 2021-06-03 | $28.95 | $28.95 | 72,400 | — | — |
| 2021-06-02 | $28.72 | $28.72 | 59,000 | — | — |
| 2021-06-01 | $29.04 | $29.04 | 423,900 | — | — |
| 2021-05-28 | $30.53 | $30.53 | 79,800 | — | — |
| 2021-05-27 | $30.23 | $30.23 | 59,200 | — | — |
| 2021-05-26 | $30.20 | $30.20 | 53,600 | — | — |
| 2021-05-25 | $29.61 | $29.61 | 72,200 | — | — |
| 2021-05-24 | $30.71 | $30.71 | 54,400 | — | — |
| 2021-05-21 | $30.65 | $30.65 | 51,900 | — | — |
| 2021-05-20 | $29.92 | $29.92 | 65,700 | — | — |
| 2021-05-19 | $30.41 | $30.41 | 60,200 | — | — |
| 2021-05-18 | $30.47 | $30.47 | 45,800 | — | — |
| 2021-05-17 | $30.90 | $30.90 | 67,000 | — | — |
| 2021-05-14 | $30.82 | $30.82 | 64,800 | — | — |
| 2021-05-13 | $29.89 | $29.89 | 121,900 | — | — |
| 2021-05-12 | $28.54 | $28.54 | 139,200 | — | — |
| 2021-05-11 | $29.85 | $29.85 | 100,200 | — | — |
| 2021-05-10 | $31.29 | $31.29 | 144,600 | — | — |
| 2021-05-07 | $32.31 | $32.31 | 30,800 | — | — |
| 2021-05-06 | $31.55 | $31.55 | 53,200 | — | — |
| 2021-05-05 | $31.17 | $31.17 | 70,000 | — | — |
| 2021-05-04 | $31.05 | $31.05 | 60,700 | — | — |
| 2021-05-03 | $31.13 | $31.13 | 135,300 | — | — |
| 2021-04-30 | $30.23 | $30.23 | 261,700 | — | — |
| 2021-04-29 | $29.59 | $29.59 | 51,600 | — | — |
| 2021-04-28 | $29.57 | $29.57 | 70,000 | — | — |
| 2021-04-27 | $29.26 | $29.26 | 73,000 | — | — |
| 2021-04-26 | $29.27 | $29.27 | 83,900 | — | — |
| 2021-04-23 | $29.60 | $29.60 | 72,200 | — | — |
| 2021-04-22 | $29.28 | $29.28 | 55,500 | — | — |
| 2021-04-21 | $29.83 | $29.83 | 61,300 | — | — |
| 2021-04-20 | $30.18 | $30.18 | 99,700 | — | — |
| 2021-04-19 | $30.69 | $30.69 | 101,100 | — | — |
| 2021-04-16 | $30.47 | $30.47 | 56,100 | — | — |
| 2021-04-15 | $29.70 | $29.70 | 70,400 | — | — |
| 2021-04-14 | $29.17 | $29.17 | 81,500 | — | — |
| 2021-04-13 | $28.74 | $28.74 | 39,000 | — | — |
| 2021-04-12 | $29.04 | $29.04 | 43,300 | — | — |
| 2021-04-09 | $29.78 | $29.78 | 47,200 | — | — |
| 2021-04-08 | $30.26 | $30.26 | 50,200 | — | — |
| 2021-04-07 | $29.86 | $29.86 | 58,900 | — | — |
| 2021-04-06 | $30.79 | $30.79 | 44,200 | — | — |
| 2021-04-05 | $31.04 | $31.04 | 70,800 | — | — |
| 2021-04-01 | $30.51 | $30.51 | 70,100 | — | — |
| 2021-03-31 | $29.95 | $29.95 | 172,900 | — | — |
| 2021-03-30 | $30.51 | $30.51 | 72,000 | — | — |
| 2021-03-29 | $30.70 | $30.70 | 95,500 | — | — |
| 2021-03-26 | $31.88 | $31.88 | 97,100 | — | — |
| 2021-03-25 | $31.14 | $31.14 | 123,400 | — | — |
| 2021-03-24 | $29.88 | $29.88 | 108,100 | — | — |
| 2021-03-23 | $29.33 | $29.33 | 123,800 | — | — |
| 2021-03-22 | $30.12 | $30.12 | 95,600 | — | — |
| 2021-03-19 | $31.00 | $31.00 | 385,500 | — | — |
| 2021-03-18 | $31.64 | $31.64 | 62,700 | — | — |
| 2021-03-17 | $32.11 | $32.11 | 62,300 | — | — |
| 2021-03-16 | $31.65 | $31.65 | 83,200 | — | — |
| 2021-03-15 | $33.00 | $33.00 | 63,800 | — | — |
| 2021-03-12 | $33.12 | $33.12 | 69,000 | — | — |
| 2021-03-11 | $32.63 | $32.63 | 93,700 | — | — |
| 2021-03-10 | $32.49 | $32.49 | 71,600 | — | — |
| 2021-03-09 | $31.40 | $31.40 | 76,100 | — | — |
| 2021-03-08 | $31.70 | $31.70 | 150,200 | — | — |
| 2021-03-05 | $31.33 | $31.33 | 123,300 | — | — |
| 2021-03-04 | $29.68 | $29.68 | 105,300 | — | — |
| 2021-03-03 | $30.18 | $30.18 | 82,200 | — | — |
| 2021-03-02 | $29.53 | $29.53 | 106,600 | — | — |
| 2021-03-01 | $29.11 | $29.11 | 226,300 | — | — |
| 2021-02-26 | $28.44 | $28.44 | 127,500 | — | — |
| 2021-02-25 | $28.13 | $28.13 | 77,300 | — | — |
| 2021-02-24 | $30.68 | $30.68 | 79,000 | — | — |
| 2021-02-23 | $29.26 | $29.26 | 95,100 | — | — |
| 2021-02-22 | $28.55 | $28.55 | 199,200 | — | — |
| 2021-02-19 | $28.37 | $28.37 | 169,800 | — | — |
| 2021-02-18 | $28.06 | $28.06 | 159,800 | — | — |
| 2021-02-17 | $28.36 | $28.36 | 41,800 | — | — |
| 2021-02-16 | $28.61 | $28.61 | 47,600 | — | — |
| 2021-02-12 | $28.90 | $28.90 | 37,600 | — | — |
| 2021-02-11 | $29.76 | $29.76 | 74,100 | — | — |
| 2021-02-10 | $28.95 | $28.95 | 74,500 | — | — |
| 2021-02-09 | $29.93 | $29.93 | 85,400 | — | — |
| 2021-02-08 | $29.77 | $29.77 | 61,700 | — | — |
| 2021-02-05 | $29.20 | $29.20 | 91,200 | — | — |
| 2021-02-04 | $29.98 | $29.98 | 57,400 | — | — |
| 2021-02-03 | $28.97 | $28.97 | 109,900 | — | — |
| 2021-02-02 | $26.56 | $26.56 | 108,300 | — | — |
| 2021-02-01 | $25.73 | $25.73 | 128,200 | — | — |
| 2021-01-29 | $24.19 | $24.19 | 121,100 | — | — |
| 2021-01-28 | $23.86 | $23.86 | 109,300 | — | — |
| 2021-01-27 | $24.54 | $24.54 | 122,800 | — | — |
| 2021-01-26 | $25.20 | $25.20 | 86,300 | — | — |
| 2021-01-25 | $26.14 | $26.14 | 34,900 | — | — |
| 2021-01-22 | $26.64 | $26.64 | 56,700 | — | — |
| 2021-01-21 | $26.64 | $26.64 | 97,300 | — | — |
| 2021-01-20 | $26.79 | $26.79 | 62,800 | — | — |
| 2021-01-19 | $26.47 | $26.47 | 84,100 | — | — |
| 2021-01-15 | $26.43 | $26.43 | 60,400 | — | — |
| 2021-01-14 | $27.48 | $27.48 | 63,100 | — | — |
| 2021-01-13 | $27.38 | $27.38 | 59,900 | — | — |
| 2021-01-12 | $28.04 | $28.04 | 68,200 | — | — |
| 2021-01-11 | $27.46 | $27.46 | 63,400 | — | — |
| 2021-01-08 | $28.18 | $28.18 | 60,800 | — | — |
| 2021-01-07 | $29.13 | $29.13 | 87,200 | — | — |
| 2021-01-06 | $28.69 | $28.69 | 147,800 | — | — |
| 2021-01-05 | $27.08 | $27.08 | 157,900 | — | — |
| 2021-01-04 | $26.71 | $26.71 | 307,400 | — | — |