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
- 1999-04-26 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 | $25.50 | $54.05 | 287,100 | — | — |
| 2021-12-30 | $25.87 | $54.83 | 129,000 | — | — |
| 2021-12-29 | $25.90 | $54.89 | 162,200 | — | — |
| 2021-12-28 | $26.33 | $55.81 | 169,900 | — | — |
| 2021-12-27 | $26.11 | $55.34 | 260,800 | — | — |
| 2021-12-23 | $26.56 | $56.29 | 109,400 | — | — |
| 2021-12-22 | $26.65 | $56.48 | 223,600 | — | — |
| 2021-12-21 | $26.45 | $56.06 | 186,900 | — | — |
| 2021-12-20 | $25.92 | $54.94 | 232,900 | — | — |
| 2021-12-17 | $26.18 | $55.49 | 1,831,300 | — | — |
| 2021-12-16 | $26.62 | $56.42 | 255,200 | — | — |
| 2021-12-15 | $26.42 | $56.00 | 235,100 | — | — |
| 2021-12-14 | $26.50 | $56.17 | 364,400 | — | — |
| 2021-12-13 | $25.36 | $53.75 | 143,500 | — | — |
| 2021-12-10 | $25.41 | $53.86 | 110,100 | — | — |
| 2021-12-09 | $25.55 | $54.15 | 129,700 | — | — |
| 2021-12-08 | $25.89 | $54.87 | 118,800 | — | — |
| 2021-12-07 | $26.04 | $55.19 | 174,500 | — | — |
| 2021-12-06 | $26.27 | $55.68 | 251,000 | — | — |
| 2021-12-03 | $25.24 | $53.50 | 192,600 | — | — |
| 2021-12-02 | $25.32 | $53.66 | 265,300 | — | — |
| 2021-12-01 | $24.63 | $52.20 | 207,300 | — | — |
| 2021-11-30 | $25.39 | $53.81 | 295,800 | — | — |
| 2021-11-29 | $25.78 | $54.64 | 215,100 | — | — |
| 2021-11-26 | $26.01 | $55.13 | 241,900 | — | — |
| 2021-11-24 | $26.86 | $56.93 | 115,300 | — | — |
| 2021-11-23 | $27.34 | $57.95 | 135,200 | — | — |
| 2021-11-22 | $27.26 | $57.78 | 265,000 | — | — |
| 2021-11-19 | $26.93 | $57.08 | 372,300 | — | — |
| 2021-11-18 | $27.56 | $58.41 | 273,200 | — | — |
| 2021-11-17 | $27.85 | $59.03 | 253,000 | — | — |
| 2021-11-16 | $27.95 | $59.24 | 145,500 | — | — |
| 2021-11-15 | $27.79 | $58.90 | 147,400 | — | — |
| 2021-11-12 | $28.13 | $59.62 | 103,300 | — | — |
| 2021-11-11 | $28.51 | $60.43 | 92,400 | — | — |
| 2021-11-10 | $28.49 | $60.38 | 116,100 | — | — |
| 2021-11-09 | $28.26 | $59.90 | 149,000 | — | — |
| 2021-11-08 | $28.22 | $59.81 | 191,700 | — | — |
| 2021-11-05 | $28.10 | $59.56 | 157,900 | — | — |
| 2021-11-04 | $27.49 | $58.12 | 192,400 | — | — |
| 2021-11-03 | $27.95 | $59.09 | 266,100 | — | — |
| 2021-11-02 | $28.21 | $59.64 | 177,900 | — | — |
| 2021-11-01 | $28.77 | $60.82 | 308,200 | — | — |
| 2021-10-29 | $27.64 | $58.43 | 330,200 | — | — |
| 2021-10-28 | $27.36 | $57.84 | 405,000 | — | — |
| 2021-10-27 | $28.04 | $59.28 | 337,500 | — | — |
| 2021-10-26 | $30.32 | $64.10 | 107,400 | — | — |
| 2021-10-25 | $30.67 | $64.84 | 134,400 | — | — |
| 2021-10-22 | $30.73 | $64.97 | 100,700 | — | — |
| 2021-10-21 | $30.93 | $65.39 | 121,400 | — | — |
| 2021-10-20 | $31.19 | $65.94 | 97,100 | — | — |
| 2021-10-19 | $31.06 | $65.66 | 81,700 | — | — |
| 2021-10-18 | $30.97 | $65.47 | 97,800 | — | — |
| 2021-10-15 | $31.24 | $66.04 | 117,300 | — | — |
| 2021-10-14 | $31.29 | $66.15 | 96,700 | — | — |
| 2021-10-13 | $31.23 | $66.02 | 68,600 | — | — |
| 2021-10-12 | $31.37 | $66.32 | 83,300 | — | — |
| 2021-10-11 | $31.09 | $65.73 | 94,000 | — | — |
| 2021-10-08 | $31.49 | $66.57 | 103,500 | — | — |
| 2021-10-07 | $32.05 | $67.76 | 313,100 | — | — |
| 2021-10-06 | $31.99 | $67.63 | 138,600 | — | — |
| 2021-10-05 | $32.28 | $68.24 | 231,300 | — | — |
| 2021-10-04 | $32.29 | $68.26 | 236,800 | — | — |
| 2021-10-01 | $32.20 | $68.07 | 227,500 | — | — |
| 2021-09-30 | $31.58 | $66.76 | 222,800 | — | — |
| 2021-09-29 | $31.62 | $66.85 | 151,600 | — | — |
| 2021-09-28 | $30.80 | $65.11 | 216,300 | — | — |
| 2021-09-27 | $30.62 | $64.73 | 202,300 | — | — |
| 2021-09-24 | $30.02 | $63.46 | 257,300 | — | — |
| 2021-09-23 | $30.23 | $63.91 | 122,800 | — | — |
| 2021-09-22 | $29.92 | $63.25 | 152,900 | — | — |
| 2021-09-21 | $30.10 | $63.63 | 161,900 | — | — |
| 2021-09-20 | $30.20 | $63.84 | 194,000 | — | — |
| 2021-09-17 | $30.36 | $64.18 | 815,600 | — | — |
| 2021-09-16 | $29.55 | $62.47 | 168,900 | — | — |
| 2021-09-15 | $29.32 | $61.98 | 223,700 | — | — |
| 2021-09-14 | $28.96 | $61.22 | 221,300 | — | — |
| 2021-09-13 | $29.55 | $62.47 | 244,500 | — | — |
| 2021-09-10 | $29.36 | $62.07 | 267,000 | — | — |
| 2021-09-09 | $30.00 | $63.42 | 374,800 | — | — |
| 2021-09-08 | $29.83 | $63.06 | 244,600 | — | — |
| 2021-09-07 | $29.77 | $62.94 | 336,000 | — | — |
| 2021-09-03 | $30.44 | $64.35 | 208,500 | — | — |
| 2021-09-02 | $30.09 | $63.61 | 137,900 | — | — |
| 2021-09-01 | $29.91 | $63.23 | 151,100 | — | — |
| 2021-08-31 | $29.83 | $63.06 | 184,500 | — | — |
| 2021-08-30 | $29.34 | $62.03 | 168,200 | — | — |
| 2021-08-27 | $29.60 | $62.58 | 304,400 | — | — |
| 2021-08-26 | $28.95 | $61.20 | 204,600 | — | — |
| 2021-08-25 | $29.30 | $61.94 | 233,300 | — | — |
| 2021-08-24 | $29.73 | $62.85 | 262,800 | — | — |
| 2021-08-23 | $30.93 | $65.39 | 313,100 | — | — |
| 2021-08-20 | $30.70 | $64.90 | 473,300 | — | — |
| 2021-08-19 | $30.31 | $64.08 | 380,700 | — | — |
| 2021-08-18 | $30.12 | $63.68 | 420,400 | — | — |
| 2021-08-17 | $29.24 | $61.82 | 207,400 | — | — |
| 2021-08-16 | $29.39 | $62.13 | 244,500 | — | — |
| 2021-08-13 | $30.27 | $63.99 | 164,000 | — | — |
| 2021-08-12 | $30.31 | $64.08 | 159,700 | — | — |
| 2021-08-11 | $30.65 | $64.80 | 196,500 | — | — |
| 2021-08-10 | $30.47 | $64.42 | 299,600 | — | — |
| 2021-08-09 | $30.62 | $64.73 | 206,900 | — | — |
| 2021-08-06 | $30.20 | $63.84 | 339,200 | — | — |
| 2021-08-05 | $30.40 | $64.27 | 323,600 | — | — |
| 2021-08-04 | $29.69 | $62.77 | 640,700 | — | — |
| 2021-08-03 | $29.58 | $62.53 | 1,422,700 | — | — |
| 2021-08-02 | $50.58 | $67.29 | 605,500 | — | — |
| 2021-07-30 | $52.79 | $70.23 | 338,600 | — | — |
| 2021-07-29 | $52.59 | $69.96 | 320,000 | — | — |
| 2021-07-28 | $52.97 | $70.47 | 178,600 | — | — |
| 2021-07-27 | $52.96 | $70.46 | 241,300 | — | — |
| 2021-07-26 | $52.95 | $70.44 | 201,600 | — | — |
| 2021-07-23 | $52.80 | $70.24 | 256,300 | — | — |
| 2021-07-22 | $52.84 | $70.30 | 190,300 | — | — |
| 2021-07-21 | $52.46 | $69.79 | 153,100 | — | — |
| 2021-07-20 | $52.95 | $70.44 | 272,600 | — | — |
| 2021-07-19 | $52.96 | $70.46 | 273,800 | — | — |
| 2021-07-16 | $52.71 | $70.12 | 163,200 | — | — |
| 2021-07-15 | $52.40 | $69.71 | 134,300 | — | — |
| 2021-07-14 | $51.98 | $69.15 | 305,300 | — | — |
| 2021-07-13 | $53.15 | $70.71 | 258,000 | — | — |
| 2021-07-12 | $53.63 | $71.35 | 501,600 | — | — |
| 2021-07-09 | $53.91 | $71.72 | 415,300 | — | — |
| 2021-07-08 | $54.79 | $72.89 | 428,400 | — | — |
| 2021-07-07 | $55.01 | $73.18 | 1,113,100 | — | — |
| 2021-07-06 | $61.13 | $81.33 | 1,657,100 | — | — |
| 2021-07-02 | $56.81 | $75.58 | 1,696,600 | — | — |
| 2021-07-01 | $49.19 | $65.44 | 128,100 | — | — |
| 2021-06-30 | $48.51 | $64.54 | 134,300 | — | — |
| 2021-06-29 | $48.30 | $64.26 | 126,500 | — | — |
| 2021-06-28 | $48.53 | $64.56 | 158,600 | — | — |
| 2021-06-25 | $50.05 | $66.59 | 1,508,600 | — | — |
| 2021-06-24 | $49.49 | $65.84 | 75,500 | — | — |
| 2021-06-23 | $48.76 | $64.87 | 126,700 | — | — |
| 2021-06-22 | $49.16 | $65.40 | 94,800 | — | — |
| 2021-06-21 | $48.89 | $65.04 | 109,300 | — | — |
| 2021-06-18 | $48.02 | $63.88 | 379,600 | — | — |
| 2021-06-17 | $49.06 | $65.27 | 146,800 | — | — |
| 2021-06-16 | $48.49 | $64.51 | 113,400 | — | — |
| 2021-06-15 | $49.07 | $65.28 | 129,400 | — | — |
| 2021-06-14 | $48.61 | $64.67 | 142,400 | — | — |
| 2021-06-11 | $49.82 | $66.28 | 100,400 | — | — |
| 2021-06-10 | $50.00 | $66.52 | 94,400 | — | — |
| 2021-06-09 | $50.58 | $67.29 | 148,700 | — | — |
| 2021-06-08 | $51.07 | $67.94 | 142,900 | — | — |
| 2021-06-07 | $50.94 | $67.77 | 125,300 | — | — |
| 2021-06-04 | $51.02 | $67.88 | 87,400 | — | — |
| 2021-06-03 | $51.33 | $68.29 | 170,000 | — | — |
| 2021-06-02 | $51.25 | $68.18 | 142,100 | — | — |
| 2021-06-01 | $51.39 | $68.37 | 274,500 | — | — |
| 2021-05-28 | $49.89 | $66.37 | 145,000 | — | — |
| 2021-05-27 | $50.42 | $67.08 | 150,100 | — | — |
| 2021-05-26 | $50.16 | $66.73 | 116,100 | — | — |
| 2021-05-25 | $49.61 | $66.00 | 157,100 | — | — |
| 2021-05-24 | $50.80 | $67.58 | 119,100 | — | — |
| 2021-05-21 | $50.60 | $67.32 | 145,000 | — | — |
| 2021-05-20 | $50.27 | $66.88 | 90,300 | — | — |
| 2021-05-19 | $49.47 | $65.81 | 115,300 | — | — |
| 2021-05-18 | $50.17 | $66.75 | 150,800 | — | — |
| 2021-05-17 | $49.95 | $66.45 | 148,900 | — | — |
| 2021-05-14 | $50.96 | $67.80 | 152,500 | — | — |
| 2021-05-13 | $50.20 | $66.79 | 178,700 | — | — |
| 2021-05-12 | $48.82 | $64.95 | 107,100 | — | — |
| 2021-05-11 | $48.90 | $65.06 | 94,300 | — | — |
| 2021-05-10 | $49.22 | $65.48 | 238,700 | — | — |
| 2021-05-07 | $49.15 | $65.39 | 99,700 | — | — |
| 2021-05-06 | $49.70 | $66.12 | 147,900 | — | — |
| 2021-05-05 | $48.51 | $64.54 | 94,500 | — | — |
| 2021-05-04 | $48.01 | $63.87 | 114,100 | — | — |
| 2021-05-03 | $48.22 | $64.15 | 300,700 | — | — |
| 2021-04-30 | $47.26 | $62.87 | 389,600 | — | — |
| 2021-04-29 | $48.61 | $64.67 | 171,100 | — | — |
| 2021-04-28 | $48.38 | $64.36 | 107,100 | — | — |
| 2021-04-27 | $48.19 | $64.11 | 141,700 | — | — |
| 2021-04-26 | $48.99 | $65.18 | 94,500 | — | — |
| 2021-04-23 | $50.38 | $67.02 | 132,500 | — | — |
| 2021-04-22 | $49.72 | $66.15 | 105,600 | — | — |
| 2021-04-21 | $49.82 | $66.28 | 90,500 | — | — |
| 2021-04-20 | $48.99 | $65.18 | 109,600 | — | — |
| 2021-04-19 | $49.86 | $66.33 | 85,500 | — | — |
| 2021-04-16 | $49.88 | $66.36 | 85,900 | — | — |
| 2021-04-15 | $49.62 | $66.01 | 85,700 | — | — |
| 2021-04-14 | $49.45 | $65.79 | 101,300 | — | — |
| 2021-04-13 | $49.18 | $65.43 | 107,300 | — | — |
| 2021-04-12 | $49.39 | $65.71 | 88,900 | — | — |
| 2021-04-09 | $49.00 | $65.19 | 232,900 | — | — |
| 2021-04-08 | $49.49 | $65.84 | 154,200 | — | — |
| 2021-04-07 | $49.63 | $66.03 | 203,000 | — | — |
| 2021-04-06 | $49.81 | $66.27 | 229,700 | — | — |
| 2021-04-05 | $50.09 | $66.64 | 134,200 | — | — |
| 2021-04-01 | $49.08 | $65.30 | 88,500 | — | — |
| 2021-03-31 | $48.81 | $64.94 | 201,100 | — | — |
| 2021-03-30 | $48.61 | $64.67 | 102,800 | — | — |
| 2021-03-29 | $48.74 | $64.84 | 222,800 | — | — |
| 2021-03-26 | $48.58 | $64.63 | 134,300 | — | — |
| 2021-03-25 | $48.20 | $64.12 | 155,200 | — | — |
| 2021-03-24 | $47.18 | $62.77 | 151,800 | — | — |
| 2021-03-23 | $48.24 | $64.18 | 134,800 | — | — |
| 2021-03-22 | $49.25 | $65.52 | 113,000 | — | — |
| 2021-03-19 | $49.01 | $65.20 | 612,100 | — | — |
| 2021-03-18 | $49.37 | $65.68 | 160,000 | — | — |
| 2021-03-17 | $50.53 | $67.22 | 133,700 | — | — |
| 2021-03-16 | $50.85 | $67.65 | 146,400 | — | — |
| 2021-03-15 | $51.58 | $68.62 | 140,300 | — | — |
| 2021-03-12 | $51.78 | $68.89 | 161,600 | — | — |
| 2021-03-11 | $51.14 | $68.04 | 192,200 | — | — |
| 2021-03-10 | $51.56 | $68.59 | 195,200 | — | — |
| 2021-03-09 | $50.12 | $66.68 | 258,200 | — | — |
| 2021-03-08 | $50.25 | $66.85 | 288,900 | — | — |
| 2021-03-05 | $47.93 | $63.77 | 326,800 | — | — |
| 2021-03-04 | $44.78 | $59.57 | 225,500 | — | — |
| 2021-03-03 | $44.31 | $58.95 | 118,200 | — | — |
| 2021-03-02 | $44.20 | $58.80 | 155,800 | — | — |
| 2021-03-01 | $45.13 | $60.04 | 282,000 | — | — |
| 2021-02-26 | $44.35 | $59.00 | 217,500 | — | — |
| 2021-02-25 | $44.42 | $59.10 | 227,500 | — | — |
| 2021-02-24 | $45.46 | $60.48 | 199,500 | — | — |
| 2021-02-23 | $45.03 | $59.91 | 246,900 | — | — |
| 2021-02-22 | $44.17 | $58.76 | 314,500 | — | — |
| 2021-02-19 | $43.46 | $57.82 | 865,900 | — | — |
| 2021-02-18 | $43.75 | $58.20 | 405,400 | — | — |
| 2021-02-17 | $44.88 | $59.71 | 172,800 | — | — |
| 2021-02-16 | $44.25 | $58.87 | 232,000 | — | — |
| 2021-02-12 | $45.09 | $59.99 | 200,400 | — | — |
| 2021-02-11 | $45.73 | $60.84 | 244,100 | — | — |
| 2021-02-10 | $45.65 | $60.73 | 170,900 | — | — |
| 2021-02-09 | $46.46 | $61.81 | 441,100 | — | — |
| 2021-02-08 | $46.26 | $61.54 | 242,200 | — | — |
| 2021-02-05 | $44.66 | $59.41 | 237,000 | — | — |
| 2021-02-04 | $44.06 | $58.62 | 249,600 | — | — |
| 2021-02-03 | $43.21 | $57.49 | 311,000 | — | — |
| 2021-02-02 | $42.23 | $56.18 | 341,800 | — | — |
| 2021-02-01 | $39.64 | $52.74 | 155,600 | — | — |
| 2021-01-29 | $38.87 | $51.71 | 249,500 | — | — |
| 2021-01-28 | $39.98 | $53.19 | 228,800 | — | — |
| 2021-01-27 | $42.55 | $56.61 | 225,600 | — | — |
| 2021-01-26 | $45.05 | $59.93 | 131,900 | — | — |
| 2021-01-25 | $44.11 | $58.68 | 105,500 | — | — |
| 2021-01-22 | $44.29 | $58.92 | 166,600 | — | — |
| 2021-01-21 | $43.14 | $57.39 | 160,100 | — | — |
| 2021-01-20 | $43.37 | $57.70 | 272,000 | — | — |
| 2021-01-19 | $43.94 | $58.46 | 165,400 | — | — |
| 2021-01-15 | $43.28 | $57.58 | 111,400 | — | — |
| 2021-01-14 | $43.59 | $57.99 | 149,800 | — | — |
| 2021-01-13 | $43.46 | $57.82 | 133,400 | — | — |
| 2021-01-12 | $43.77 | $58.23 | 88,900 | — | — |
| 2021-01-11 | $43.64 | $58.06 | 119,500 | — | — |
| 2021-01-08 | $45.18 | $60.11 | 132,000 | — | — |
| 2021-01-07 | $46.57 | $61.96 | 132,900 | — | — |
| 2021-01-06 | $46.51 | $61.88 | 307,000 | — | — |
| 2021-01-05 | $44.50 | $59.20 | 202,900 | — | — |
| 2021-01-04 | $43.46 | $57.82 | 204,900 | — | — |