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
- 1994-04-07 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 | $29.55 | $29.55 | 10,600 | — | — |
| 2021-12-30 | $30.02 | $30.02 | 18,400 | — | — |
| 2021-12-29 | $28.52 | $28.52 | 10,100 | — | — |
| 2021-12-28 | $27.50 | $27.50 | 3,200 | — | — |
| 2021-12-27 | $27.32 | $27.32 | 7,500 | — | — |
| 2021-12-23 | $25.71 | $25.71 | 22,700 | — | — |
| 2021-12-22 | $26.79 | $26.79 | 7,900 | — | — |
| 2021-12-21 | $26.00 | $26.00 | 15,500 | — | — |
| 2021-12-20 | $24.94 | $24.94 | 31,800 | — | — |
| 2021-12-17 | $26.53 | $26.53 | 12,300 | — | — |
| 2021-12-16 | $26.76 | $26.76 | 13,000 | — | — |
| 2021-12-15 | $26.00 | $26.00 | 12,100 | — | — |
| 2021-12-14 | $26.32 | $26.32 | 19,500 | — | — |
| 2021-12-13 | $27.60 | $27.60 | 8,500 | — | — |
| 2021-12-10 | $28.76 | $28.76 | 10,200 | — | — |
| 2021-12-09 | $28.65 | $28.65 | 10,400 | — | — |
| 2021-12-08 | $28.76 | $28.76 | 27,200 | — | — |
| 2021-12-07 | $27.57 | $27.57 | 13,700 | — | — |
| 2021-12-06 | $26.17 | $26.17 | 26,200 | — | — |
| 2021-12-03 | $26.79 | $26.79 | 22,100 | — | — |
| 2021-12-02 | $27.50 | $27.50 | 36,000 | — | — |
| 2021-12-01 | $26.80 | $26.80 | 5,200 | — | — |
| 2021-11-30 | $28.75 | $28.75 | 22,200 | — | — |
| 2021-11-29 | $28.45 | $28.45 | 16,800 | — | — |
| 2021-11-26 | $28.65 | $28.65 | 3,500 | — | — |
| 2021-11-24 | $29.00 | $29.00 | 48,700 | — | — |
| 2021-11-23 | $30.90 | $30.90 | 17,300 | — | — |
| 2021-11-22 | $32.25 | $32.25 | 15,600 | — | — |
| 2021-11-19 | $31.32 | $31.32 | 12,800 | — | — |
| 2021-11-18 | $31.03 | $31.03 | 18,500 | — | — |
| 2021-11-17 | $33.40 | $33.40 | 8,900 | — | — |
| 2021-11-16 | $33.39 | $33.39 | 24,600 | — | — |
| 2021-11-15 | $33.60 | $33.60 | 19,900 | — | — |
| 2021-11-12 | $33.30 | $33.30 | 17,700 | — | — |
| 2021-11-11 | $34.15 | $34.15 | 4,000 | — | — |
| 2021-11-10 | $34.40 | $34.40 | 12,000 | — | — |
| 2021-11-09 | $36.16 | $36.16 | 10,800 | — | — |
| 2021-11-08 | $37.02 | $37.02 | 9,300 | — | — |
| 2021-11-05 | $37.67 | $37.67 | 9,400 | — | — |
| 2021-11-04 | $37.90 | $37.90 | 28,900 | — | — |
| 2021-11-03 | $35.76 | $35.76 | 5,900 | — | — |
| 2021-11-02 | $35.49 | $35.49 | 17,900 | — | — |
| 2021-11-01 | $35.38 | $35.38 | 17,600 | — | — |
| 2021-10-29 | $34.90 | $34.90 | 42,100 | — | — |
| 2021-10-28 | $35.10 | $35.10 | 67,700 | — | — |
| 2021-10-27 | $36.70 | $36.70 | 59,100 | — | — |
| 2021-10-26 | $35.50 | $35.50 | 66,100 | — | — |
| 2021-10-25 | $33.70 | $33.70 | 36,300 | — | — |
| 2021-10-22 | $32.71 | $32.71 | 9,700 | — | — |
| 2021-10-21 | $34.20 | $34.20 | 7,600 | — | — |
| 2021-10-20 | $34.25 | $34.25 | 6,300 | — | — |
| 2021-10-19 | $34.90 | $34.90 | 7,800 | — | — |
| 2021-10-18 | $33.34 | $33.34 | 3,800 | — | — |
| 2021-10-15 | $32.98 | $32.98 | 5,900 | — | — |
| 2021-10-14 | $33.13 | $33.13 | 4,700 | — | — |
| 2021-10-13 | $33.35 | $33.35 | 3,800 | — | — |
| 2021-10-12 | $33.00 | $33.00 | 5,700 | — | — |
| 2021-10-11 | $33.04 | $33.04 | 2,500 | — | — |
| 2021-10-08 | $34.00 | $34.00 | 4,700 | — | — |
| 2021-10-07 | $33.58 | $33.58 | 5,300 | — | — |
| 2021-10-06 | $33.48 | $33.48 | 3,400 | — | — |
| 2021-10-05 | $34.40 | $34.40 | 6,100 | — | — |
| 2021-10-04 | $34.09 | $34.09 | 10,200 | — | — |
| 2021-10-01 | $34.48 | $34.48 | 3,400 | — | — |
| 2021-09-30 | $34.29 | $34.29 | 700 | — | — |
| 2021-09-29 | $34.80 | $34.80 | 3,100 | — | — |
| 2021-09-28 | $33.73 | $33.73 | 3,800 | — | — |
| 2021-09-27 | $33.15 | $33.15 | 1,200 | — | — |
| 2021-09-24 | $34.85 | $34.85 | 7,900 | — | — |
| 2021-09-23 | $32.04 | $32.04 | 8,400 | — | — |
| 2021-09-22 | $32.69 | $32.69 | 7,800 | — | — |
| 2021-09-21 | $32.04 | $32.04 | 4,600 | — | — |
| 2021-09-20 | $32.50 | $32.50 | 20,200 | — | — |
| 2021-09-17 | $31.90 | $31.90 | 6,400 | — | — |
| 2021-09-16 | $31.78 | $31.78 | 12,800 | — | — |
| 2021-09-15 | $30.79 | $30.79 | 12,300 | — | — |
| 2021-09-14 | $31.37 | $31.37 | 116,000 | — | — |
| 2021-09-13 | $33.03 | $33.03 | 6,000 | — | — |
| 2021-09-10 | $33.94 | $33.94 | 23,700 | — | — |
| 2021-09-09 | $33.31 | $33.31 | 31,100 | — | — |
| 2021-09-08 | $34.40 | $34.40 | 10,900 | — | — |
| 2021-09-07 | $34.50 | $34.50 | 18,000 | — | — |
| 2021-09-03 | $34.34 | $34.34 | 6,800 | — | — |
| 2021-09-02 | $34.96 | $34.96 | 7,800 | — | — |
| 2021-09-01 | $34.00 | $34.00 | 13,300 | — | — |
| 2021-08-31 | $34.12 | $34.12 | 5,700 | — | — |
| 2021-08-30 | $34.69 | $34.69 | 8,500 | — | — |
| 2021-08-27 | $34.81 | $34.81 | 5,500 | — | — |
| 2021-08-26 | $34.48 | $34.48 | 3,400 | — | — |
| 2021-08-25 | $33.34 | $33.34 | 1,800 | — | — |
| 2021-08-24 | $33.23 | $33.23 | 3,000 | — | — |
| 2021-08-23 | $33.50 | $33.50 | 6,500 | — | — |
| 2021-08-20 | $31.54 | $31.54 | 32,500 | — | — |
| 2021-08-19 | $31.16 | $31.16 | 25,100 | — | — |
| 2021-08-18 | $33.39 | $33.39 | 13,800 | — | — |
| 2021-08-17 | $33.01 | $33.01 | 11,000 | — | — |
| 2021-08-16 | $33.51 | $33.51 | 23,600 | — | — |
| 2021-08-13 | $36.00 | $36.00 | 18,100 | — | — |
| 2021-08-12 | $38.38 | $38.38 | 10,300 | — | — |
| 2021-08-11 | $37.48 | $37.48 | 11,200 | — | — |
| 2021-08-10 | $39.33 | $39.33 | 7,800 | — | — |
| 2021-08-09 | $40.52 | $40.52 | 10,400 | — | — |
| 2021-08-06 | $38.89 | $38.89 | 7,000 | — | — |
| 2021-08-05 | $40.43 | $40.43 | 7,800 | — | — |
| 2021-08-04 | $38.47 | $38.47 | 6,800 | — | — |
| 2021-08-03 | $38.80 | $38.80 | 7,300 | — | — |
| 2021-08-02 | $38.99 | $38.99 | 4,700 | — | — |
| 2021-07-30 | $41.09 | $41.09 | 9,700 | — | — |
| 2021-07-29 | $41.70 | $41.70 | 5,200 | — | — |
| 2021-07-28 | $42.61 | $42.61 | 21,900 | — | — |
| 2021-07-27 | $40.44 | $40.44 | 17,700 | — | — |
| 2021-07-26 | $40.39 | $40.39 | 20,900 | — | — |
| 2021-07-23 | $38.11 | $38.11 | 10,900 | — | — |
| 2021-07-22 | $37.60 | $37.60 | 7,800 | — | — |
| 2021-07-21 | $38.14 | $38.14 | 5,500 | — | — |
| 2021-07-20 | $36.76 | $36.76 | 27,100 | — | — |
| 2021-07-19 | $36.87 | $36.87 | 33,800 | — | — |
| 2021-07-16 | $36.31 | $36.31 | 32,800 | — | — |
| 2021-07-15 | $39.59 | $39.59 | 30,200 | — | — |
| 2021-07-14 | $40.66 | $40.66 | 9,300 | — | — |
| 2021-07-13 | $40.08 | $40.08 | 29,700 | — | — |
| 2021-07-12 | $39.47 | $39.47 | 13,500 | — | — |
| 2021-07-09 | $37.74 | $37.74 | 12,900 | — | — |
| 2021-07-08 | $36.40 | $36.40 | 11,900 | — | — |
| 2021-07-07 | $35.93 | $35.93 | 7,700 | — | — |
| 2021-07-06 | $36.67 | $36.67 | 17,400 | — | — |
| 2021-07-02 | $36.50 | $36.50 | 27,600 | — | — |
| 2021-07-01 | $35.53 | $35.53 | 44,700 | — | — |
| 2021-06-30 | $36.95 | $36.95 | 70,600 | — | — |
| 2021-06-29 | $36.66 | $36.66 | 16,300 | — | — |
| 2021-06-28 | $36.19 | $36.19 | 12,400 | — | — |
| 2021-06-25 | $35.80 | $35.80 | 46,400 | — | — |
| 2021-06-24 | $36.10 | $36.10 | 35,000 | — | — |
| 2021-06-23 | $32.25 | $32.25 | 16,400 | — | — |
| 2021-06-22 | $31.50 | $31.50 | 15,200 | — | — |
| 2021-06-21 | $32.00 | $32.00 | 34,100 | — | — |
| 2021-06-18 | $29.95 | $29.95 | 15,800 | — | — |
| 2021-06-17 | $30.00 | $30.00 | 17,900 | — | — |
| 2021-06-16 | $30.00 | $30.00 | 12,400 | — | — |
| 2021-06-15 | $30.20 | $30.20 | 5,400 | — | — |
| 2021-06-14 | $29.66 | $29.66 | 7,500 | — | — |
| 2021-06-11 | $29.90 | $29.90 | 5,900 | — | — |
| 2021-06-10 | $30.09 | $30.09 | 20,700 | — | — |
| 2021-06-09 | $29.35 | $29.35 | 26,800 | — | — |
| 2021-06-08 | $30.15 | $30.15 | 43,900 | — | — |
| 2021-06-07 | $31.61 | $31.61 | 34,400 | — | — |
| 2021-06-04 | $33.46 | $33.46 | 69,700 | — | — |
| 2021-06-03 | $29.89 | $29.89 | 45,700 | — | — |
| 2021-06-02 | $29.00 | $29.00 | 8,700 | — | — |
| 2021-06-01 | $29.20 | $29.20 | 10,200 | — | — |
| 2021-05-28 | $29.45 | $29.45 | 10,000 | — | — |
| 2021-05-27 | $28.25 | $28.25 | 19,100 | — | — |
| 2021-05-26 | $28.70 | $28.70 | 32,500 | — | — |
| 2021-05-25 | $27.80 | $27.80 | 21,000 | — | — |
| 2021-05-24 | $26.73 | $26.73 | 13,400 | — | — |
| 2021-05-21 | $26.78 | $26.78 | 21,300 | — | — |
| 2021-05-20 | $26.44 | $26.44 | 20,600 | — | — |
| 2021-05-19 | $25.00 | $25.00 | 19,400 | — | — |
| 2021-05-18 | $24.53 | $24.53 | 40,100 | — | — |
| 2021-05-17 | $24.61 | $24.61 | 70,300 | — | — |
| 2021-05-14 | $23.31 | $23.31 | 63,000 | — | — |
| 2021-05-13 | $22.86 | $22.86 | 135,800 | — | — |
| 2021-05-12 | $23.59 | $23.59 | 25,600 | — | — |
| 2021-05-11 | $24.25 | $24.25 | 63,600 | — | — |
| 2021-05-10 | $25.86 | $25.86 | 28,100 | — | — |
| 2021-05-07 | $26.61 | $26.61 | 20,600 | — | — |
| 2021-05-06 | $27.30 | $27.30 | 16,500 | — | — |
| 2021-05-05 | $27.44 | $27.44 | 29,900 | — | — |
| 2021-05-04 | $27.29 | $27.29 | 29,800 | — | — |
| 2021-05-03 | $27.75 | $27.75 | 33,500 | — | — |
| 2021-04-30 | $27.69 | $27.69 | 18,600 | — | — |
| 2021-04-29 | $27.25 | $27.25 | 13,600 | — | — |
| 2021-04-28 | $27.40 | $27.40 | 15,600 | — | — |
| 2021-04-27 | $27.21 | $27.21 | 17,700 | — | — |
| 2021-04-26 | $27.63 | $27.63 | 20,000 | — | — |
| 2021-04-23 | $28.00 | $28.00 | 36,000 | — | — |
| 2021-04-22 | $27.27 | $27.27 | 29,400 | — | — |
| 2021-04-21 | $27.78 | $27.78 | 32,100 | — | — |
| 2021-04-20 | $27.60 | $27.60 | 68,800 | — | — |
| 2021-04-19 | $27.91 | $27.91 | 67,200 | — | — |
| 2021-04-16 | $30.25 | $30.25 | 28,000 | — | — |
| 2021-04-15 | $29.85 | $29.85 | 19,200 | — | — |
| 2021-04-14 | $29.75 | $29.75 | 19,800 | — | — |
| 2021-04-13 | $29.80 | $29.80 | 9,400 | — | — |
| 2021-04-12 | $31.38 | $31.38 | 13,000 | — | — |
| 2021-04-09 | $31.57 | $31.57 | 12,300 | — | — |
| 2021-04-08 | $32.00 | $32.00 | 9,700 | — | — |
| 2021-04-07 | $32.00 | $32.00 | 5,300 | — | — |
| 2021-04-06 | $30.75 | $30.75 | 11,600 | — | — |
| 2021-04-05 | $30.95 | $30.95 | 46,400 | — | — |
| 2021-04-01 | $33.18 | $33.18 | 27,900 | — | — |
| 2021-03-31 | $31.15 | $31.15 | 7,900 | — | — |
| 2021-03-30 | $28.99 | $28.99 | 31,600 | — | — |
| 2021-03-29 | $28.75 | $28.75 | 6,700 | — | — |
| 2021-03-26 | $28.75 | $28.75 | 11,500 | — | — |
| 2021-03-25 | $28.60 | $28.60 | 9,600 | — | — |
| 2021-03-24 | $28.90 | $28.90 | 36,100 | — | — |
| 2021-03-23 | $29.74 | $29.74 | 29,100 | — | — |
| 2021-03-22 | $29.98 | $29.98 | 25,600 | — | — |
| 2021-03-19 | $29.00 | $29.00 | 41,300 | — | — |
| 2021-03-18 | $29.88 | $29.88 | 15,500 | — | — |
| 2021-03-17 | $30.00 | $30.00 | 83,100 | — | — |
| 2021-03-16 | $30.95 | $30.95 | 29,200 | — | — |
| 2021-03-15 | $30.27 | $30.27 | 107,100 | — | — |
| 2021-03-12 | $33.25 | $33.25 | 8,300 | — | — |
| 2021-03-11 | $32.90 | $32.90 | 2,800 | — | — |
| 2021-03-10 | $32.28 | $32.28 | 22,500 | — | — |
| 2021-03-09 | $30.42 | $30.42 | 4,800 | — | — |
| 2021-03-08 | $28.75 | $28.75 | 11,100 | — | — |
| 2021-03-05 | $28.75 | $28.75 | 47,700 | — | — |
| 2021-03-04 | $28.36 | $28.36 | 37,900 | — | — |
| 2021-03-03 | $29.99 | $29.99 | 30,000 | — | — |
| 2021-03-02 | $32.15 | $32.15 | 35,500 | — | — |
| 2021-03-01 | $33.98 | $33.98 | 53,200 | — | — |
| 2021-02-26 | $31.79 | $31.79 | 21,700 | — | — |
| 2021-02-25 | $31.70 | $31.70 | 30,100 | — | — |
| 2021-02-24 | $34.90 | $34.90 | 51,100 | — | — |
| 2021-02-23 | $36.01 | $36.01 | 25,900 | — | — |
| 2021-02-22 | $36.80 | $36.80 | 58,600 | — | — |
| 2021-02-19 | $37.94 | $37.94 | 58,200 | — | — |
| 2021-02-18 | $39.68 | $39.68 | 39,500 | — | — |
| 2021-02-17 | $38.55 | $38.55 | 124,500 | — | — |
| 2021-02-16 | $36.00 | $36.00 | 151,800 | — | — |
| 2021-02-12 | $30.00 | $30.00 | 739,700 | — | — |
| 2021-02-11 | $41.00 | $41.00 | 21,200 | — | — |
| 2021-02-10 | $39.00 | $39.00 | 6,700 | — | — |
| 2021-02-09 | $39.00 | $39.00 | 5,700 | — | — |
| 2021-02-08 | $37.62 | $37.62 | 7,200 | — | — |
| 2021-02-05 | $38.91 | $38.91 | 3,300 | — | — |
| 2021-02-04 | $39.40 | $39.40 | 11,000 | — | — |
| 2021-02-03 | $37.49 | $37.49 | 22,900 | — | — |
| 2021-02-02 | $34.40 | $34.40 | 7,100 | — | — |
| 2021-02-01 | $34.30 | $34.30 | 29,100 | — | — |
| 2021-01-29 | $35.97 | $35.97 | 2,100 | — | — |
| 2021-01-28 | $37.33 | $37.33 | 1,000 | — | — |
| 2021-01-27 | $39.01 | $39.01 | 2,300 | — | — |
| 2021-01-26 | $40.40 | $40.40 | 4,600 | — | — |
| 2021-01-25 | $39.50 | $39.50 | 10,800 | — | — |
| 2021-01-22 | $42.56 | $42.56 | 18,900 | — | — |
| 2021-01-21 | $42.01 | $42.01 | 12,500 | — | — |
| 2021-01-20 | $41.70 | $41.70 | 16,700 | — | — |
| 2021-01-19 | $39.20 | $39.20 | 13,100 | — | — |
| 2021-01-15 | $37.46 | $37.46 | 18,200 | — | — |
| 2021-01-14 | $36.20 | $36.20 | 52,600 | — | — |
| 2021-01-13 | $33.10 | $33.10 | 15,500 | — | — |
| 2021-01-12 | $34.80 | $34.80 | 12,200 | — | — |
| 2021-01-11 | $34.98 | $34.98 | 29,200 | — | — |
| 2021-01-08 | $30.20 | $30.20 | 61,500 | — | — |
| 2021-01-07 | $35.50 | $35.50 | 25,700 | — | — |
| 2021-01-06 | $37.55 | $37.55 | 24,900 | — | — |
| 2021-01-05 | $40.41 | $40.41 | 26,600 | — | — |
| 2021-01-04 | $45.67 | $45.67 | 24,400 | — | — |