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
- 1997-10-31 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 | $28.49 | $28.49 | 28,800 | — | — |
| 2021-12-30 | $27.87 | $27.87 | 9,300 | — | — |
| 2021-12-29 | $28.26 | $28.26 | 16,100 | — | — |
| 2021-12-28 | $29.81 | $29.81 | 20,100 | — | — |
| 2021-12-27 | $29.32 | $29.32 | 11,400 | — | — |
| 2021-12-23 | $28.59 | $28.59 | 4,900 | — | — |
| 2021-12-22 | $27.18 | $27.18 | 8,000 | — | — |
| 2021-12-21 | $26.66 | $26.66 | 22,100 | — | — |
| 2021-12-20 | $26.77 | $26.77 | 36,900 | — | — |
| 2021-12-17 | $26.79 | $26.79 | 37,500 | — | — |
| 2021-12-16 | $26.03 | $26.03 | 27,000 | — | — |
| 2021-12-15 | $25.30 | $25.30 | 39,000 | — | — |
| 2021-12-14 | $29.00 | $29.00 | 111,500 | — | — |
| 2021-12-13 | $31.04 | $31.04 | 18,100 | — | — |
| 2021-12-10 | $33.59 | $33.59 | 24,100 | — | — |
| 2021-12-09 | $32.12 | $32.12 | 13,700 | — | — |
| 2021-12-08 | $32.83 | $32.83 | 24,300 | — | — |
| 2021-12-07 | $31.21 | $31.21 | 15,900 | — | — |
| 2021-12-06 | $30.51 | $30.51 | 39,200 | — | — |
| 2021-12-03 | $31.42 | $31.42 | 22,000 | — | — |
| 2021-12-02 | $31.86 | $31.86 | 40,100 | — | — |
| 2021-12-01 | $28.75 | $28.75 | 36,100 | — | — |
| 2021-11-30 | $28.60 | $28.60 | 52,600 | — | — |
| 2021-11-29 | $30.07 | $30.07 | 88,200 | — | — |
| 2021-11-26 | $30.95 | $30.95 | 61,300 | — | — |
| 2021-11-24 | $31.99 | $31.99 | 5,100 | — | — |
| 2021-11-23 | $31.81 | $31.81 | 1,100 | — | — |
| 2021-11-22 | $31.80 | $31.80 | 7,100 | — | — |
| 2021-11-19 | $30.75 | $30.75 | 20,000 | — | — |
| 2021-11-18 | $31.52 | $31.52 | 16,400 | — | — |
| 2021-11-17 | $32.88 | $32.88 | 18,000 | — | — |
| 2021-11-16 | $31.09 | $31.09 | 5,600 | — | — |
| 2021-11-15 | $31.51 | $31.51 | 9,000 | — | — |
| 2021-11-12 | $33.54 | $33.54 | 12,700 | — | — |
| 2021-11-11 | $34.26 | $34.26 | 7,900 | — | — |
| 2021-11-10 | $34.92 | $34.92 | 16,200 | — | — |
| 2021-11-09 | $33.37 | $33.37 | 17,400 | — | — |
| 2021-11-08 | $33.85 | $33.85 | 32,000 | — | — |
| 2021-11-05 | $28.30 | $28.30 | 6,400 | — | — |
| 2021-11-04 | $28.02 | $28.02 | 11,200 | — | — |
| 2021-11-03 | $29.21 | $29.21 | 2,000 | — | — |
| 2021-11-02 | $28.68 | $28.68 | 4,100 | — | — |
| 2021-11-01 | $29.31 | $29.31 | 1,300 | — | — |
| 2021-10-29 | $28.22 | $28.22 | 9,100 | — | — |
| 2021-10-28 | $28.74 | $28.74 | 2,600 | — | — |
| 2021-10-27 | $28.90 | $28.90 | 6,900 | — | — |
| 2021-10-26 | $29.97 | $29.97 | 7,600 | — | — |
| 2021-10-25 | $29.81 | $29.81 | 4,900 | — | — |
| 2021-10-22 | $29.68 | $29.68 | 17,400 | — | — |
| 2021-10-21 | $28.99 | $28.99 | 16,800 | — | — |
| 2021-10-20 | $29.12 | $29.12 | 9,200 | — | — |
| 2021-10-19 | $29.71 | $29.71 | 7,600 | — | — |
| 2021-10-18 | $30.11 | $30.11 | 4,500 | — | — |
| 2021-10-15 | $30.91 | $30.91 | 7,900 | — | — |
| 2021-10-14 | $30.51 | $30.51 | 8,400 | — | — |
| 2021-10-13 | $31.11 | $31.11 | 3,100 | — | — |
| 2021-10-12 | $31.05 | $31.05 | 1,800 | — | — |
| 2021-10-11 | $31.10 | $31.10 | 4,800 | — | — |
| 2021-10-08 | $31.90 | $31.90 | 3,900 | — | — |
| 2021-10-07 | $32.01 | $32.01 | 10,500 | — | — |
| 2021-10-06 | $32.53 | $32.53 | 2,000 | — | — |
| 2021-10-05 | $32.06 | $32.06 | 21,300 | — | — |
| 2021-10-04 | $32.89 | $32.89 | 13,200 | — | — |
| 2021-10-01 | $33.68 | $33.68 | 16,200 | — | — |
| 2021-09-30 | $35.22 | $35.22 | 16,200 | — | — |
| 2021-09-29 | $35.45 | $35.45 | 19,200 | — | — |
| 2021-09-28 | $35.41 | $35.41 | 33,200 | — | — |
| 2021-09-27 | $35.50 | $35.50 | 26,100 | — | — |
| 2021-09-24 | $33.90 | $33.90 | 31,700 | — | — |
| 2021-09-23 | $32.97 | $32.97 | 31,900 | — | — |
| 2021-09-22 | $32.91 | $32.91 | 12,600 | — | — |
| 2021-09-21 | $31.46 | $31.46 | 21,600 | — | — |
| 2021-09-20 | $33.00 | $33.00 | 25,100 | — | — |
| 2021-09-17 | $33.53 | $33.53 | 76,300 | — | — |
| 2021-09-16 | $29.15 | $29.15 | 40,600 | — | — |
| 2021-09-15 | $30.29 | $30.29 | 28,000 | — | — |
| 2021-09-14 | $30.93 | $30.93 | 19,000 | — | — |
| 2021-09-13 | $29.06 | $29.06 | 33,900 | — | — |
| 2021-09-10 | $32.00 | $32.00 | 32,500 | — | — |
| 2021-09-09 | $33.00 | $33.00 | 41,600 | — | — |
| 2021-09-08 | $36.45 | $36.45 | 36,500 | — | — |
| 2021-09-07 | $35.73 | $35.73 | 62,100 | — | — |
| 2021-09-03 | $36.74 | $36.74 | 23,600 | — | — |
| 2021-09-02 | $36.00 | $36.00 | 34,700 | — | — |
| 2021-09-01 | $38.00 | $38.00 | 22,200 | — | — |
| 2021-08-31 | $36.88 | $36.88 | 15,200 | — | — |
| 2021-08-30 | $36.57 | $36.57 | 29,700 | — | — |
| 2021-08-27 | $36.49 | $36.49 | 19,800 | — | — |
| 2021-08-26 | $35.19 | $35.19 | 33,500 | — | — |
| 2021-08-25 | $37.00 | $37.00 | 22,000 | — | — |
| 2021-08-24 | $35.74 | $35.74 | 23,100 | — | — |
| 2021-08-23 | $34.00 | $34.00 | 40,100 | — | — |
| 2021-08-20 | $32.90 | $32.90 | 18,500 | — | — |
| 2021-08-19 | $33.15 | $33.15 | 35,900 | — | — |
| 2021-08-18 | $35.50 | $35.50 | 50,200 | — | — |
| 2021-08-17 | $33.18 | $33.18 | 39,800 | — | — |
| 2021-08-16 | $30.73 | $30.73 | 58,700 | — | — |
| 2021-08-13 | $29.64 | $29.64 | 85,700 | — | — |
| 2021-08-12 | $24.96 | $24.96 | 32,300 | — | — |
| 2021-08-11 | $25.12 | $25.12 | 51,300 | — | — |
| 2021-08-10 | $24.01 | $24.01 | 138,600 | — | — |
| 2021-08-09 | $26.24 | $26.24 | 102,900 | — | — |
| 2021-08-06 | $25.50 | $25.50 | 27,800 | — | — |
| 2021-08-05 | $24.25 | $24.25 | 68,700 | — | — |
| 2021-08-04 | $22.41 | $22.41 | 33,600 | — | — |
| 2021-08-03 | $24.75 | $24.75 | 36,200 | — | — |
| 2021-08-02 | $25.16 | $25.16 | 74,300 | — | — |
| 2021-07-30 | $28.00 | $28.00 | 15,200 | — | — |
| 2021-07-29 | $30.75 | $30.75 | 27,400 | — | — |
| 2021-07-28 | $31.18 | $31.18 | 22,000 | — | — |
| 2021-07-27 | $31.17 | $31.17 | 27,100 | — | — |
| 2021-07-26 | $32.32 | $32.32 | 44,300 | — | — |
| 2021-07-23 | $33.50 | $33.50 | 49,900 | — | — |
| 2021-07-22 | $36.28 | $36.28 | 55,400 | — | — |
| 2021-07-21 | $42.97 | $42.97 | 27,500 | — | — |
| 2021-07-20 | $39.70 | $39.70 | 39,600 | — | — |
| 2021-07-19 | $38.47 | $38.47 | 32,400 | — | — |
| 2021-07-16 | $46.23 | $46.23 | 18,100 | — | — |
| 2021-07-15 | $48.54 | $48.54 | 11,200 | — | — |
| 2021-07-14 | $48.50 | $48.50 | 18,000 | — | — |
| 2021-07-13 | $48.32 | $48.32 | 16,100 | — | — |
| 2021-07-12 | $51.78 | $51.78 | 13,500 | — | — |
| 2021-07-09 | $52.00 | $52.00 | 17,200 | — | — |
| 2021-07-08 | $57.08 | $57.08 | 37,400 | — | — |
| 2021-07-07 | $57.39 | $57.39 | 8,500 | — | — |
| 2021-07-06 | $57.25 | $57.25 | 41,600 | — | — |
| 2021-07-02 | $50.73 | $50.73 | 6,800 | — | — |
| 2021-07-01 | $48.50 | $48.50 | 5,300 | — | — |
| 2021-06-30 | $49.50 | $49.50 | 6,300 | — | — |
| 2021-06-29 | $49.99 | $49.99 | 12,100 | — | — |
| 2021-06-28 | $49.11 | $49.11 | 18,800 | — | — |
| 2021-06-25 | $45.89 | $45.89 | 7,800 | — | — |
| 2021-06-24 | $43.96 | $43.96 | 2,900 | — | — |
| 2021-06-23 | $44.50 | $44.50 | 5,300 | — | — |
| 2021-06-22 | $43.75 | $43.75 | 6,100 | — | — |
| 2021-06-21 | $44.04 | $44.04 | 11,900 | — | — |
| 2021-06-18 | $42.04 | $42.04 | 15,500 | — | — |
| 2021-06-17 | $44.99 | $44.99 | 4,700 | — | — |
| 2021-06-16 | $46.26 | $46.26 | 3,600 | — | — |
| 2021-06-15 | $46.02 | $46.02 | 5,600 | — | — |
| 2021-06-14 | $45.51 | $45.51 | 8,600 | — | — |
| 2021-06-11 | $44.51 | $44.51 | 6,300 | — | — |
| 2021-06-10 | $41.49 | $41.49 | 12,400 | — | — |
| 2021-06-09 | $40.66 | $40.66 | 11,500 | — | — |
| 2021-06-08 | $43.60 | $43.60 | 8,500 | — | — |
| 2021-06-07 | $44.95 | $44.95 | 18,500 | — | — |
| 2021-06-04 | $44.50 | $44.50 | 7,100 | — | — |
| 2021-06-03 | $44.86 | $44.86 | 13,100 | — | — |
| 2021-06-02 | $44.50 | $44.50 | 15,800 | — | — |
| 2021-06-01 | $43.70 | $43.70 | 34,500 | — | — |
| 2021-05-28 | $46.68 | $46.68 | 9,900 | — | — |
| 2021-05-27 | $47.15 | $47.15 | 27,500 | — | — |
| 2021-05-26 | $47.97 | $47.97 | 34,200 | — | — |
| 2021-05-25 | $48.21 | $48.21 | 9,800 | — | — |
| 2021-05-24 | $50.00 | $50.00 | 27,200 | — | — |
| 2021-05-21 | $48.92 | $48.92 | 10,100 | — | — |
| 2021-05-20 | $49.58 | $49.58 | 26,300 | — | — |
| 2021-05-19 | $52.74 | $52.74 | 33,500 | — | — |
| 2021-05-18 | $54.75 | $54.75 | 36,400 | — | — |
| 2021-05-17 | $52.80 | $52.80 | 30,800 | — | — |
| 2021-05-14 | $50.50 | $50.50 | 28,600 | — | — |
| 2021-05-13 | $49.96 | $49.96 | 34,300 | — | — |
| 2021-05-12 | $46.76 | $46.76 | 24,300 | — | — |
| 2021-05-11 | $50.75 | $50.75 | 25,200 | — | — |
| 2021-05-10 | $50.35 | $50.35 | 32,600 | — | — |
| 2021-05-07 | $48.00 | $48.00 | 18,800 | — | — |
| 2021-05-06 | $44.85 | $44.85 | 13,300 | — | — |
| 2021-05-05 | $46.76 | $46.76 | 25,000 | — | — |
| 2021-05-04 | $44.24 | $44.24 | 66,800 | — | — |
| 2021-05-03 | $45.12 | $45.12 | 34,300 | — | — |
| 2021-04-30 | $40.22 | $40.22 | 23,200 | — | — |
| 2021-04-29 | $39.68 | $39.68 | 82,500 | — | — |
| 2021-04-28 | $39.50 | $39.50 | 61,500 | — | — |
| 2021-04-27 | $39.61 | $39.61 | 40,800 | — | — |
| 2021-04-26 | $42.07 | $42.07 | 19,400 | — | — |
| 2021-04-23 | $40.83 | $40.83 | 28,100 | — | — |
| 2021-04-22 | $40.20 | $40.20 | 20,700 | — | — |
| 2021-04-21 | $39.57 | $39.57 | 48,300 | — | — |
| 2021-04-20 | $40.25 | $40.25 | 65,700 | — | — |
| 2021-04-19 | $39.73 | $39.73 | 18,400 | — | — |
| 2021-04-16 | $40.00 | $40.00 | 8,600 | — | — |
| 2021-04-15 | $41.24 | $41.24 | 34,800 | — | — |
| 2021-04-14 | $41.50 | $41.50 | 31,500 | — | — |
| 2021-04-13 | $40.91 | $40.91 | 12,500 | — | — |
| 2021-04-12 | $39.51 | $39.51 | 8,400 | — | — |
| 2021-04-09 | $38.84 | $38.84 | 7,200 | — | — |
| 2021-04-08 | $38.79 | $38.79 | 28,800 | — | — |
| 2021-04-07 | $39.41 | $39.41 | 10,000 | — | — |
| 2021-04-06 | $39.88 | $39.88 | 33,800 | — | — |
| 2021-04-05 | $40.28 | $40.28 | 36,300 | — | — |
| 2021-04-01 | $39.42 | $39.42 | 19,700 | — | — |
| 2021-03-31 | $38.50 | $38.50 | 27,700 | — | — |
| 2021-03-30 | $34.82 | $34.82 | 36,600 | — | — |
| 2021-03-29 | $38.46 | $38.46 | 21,600 | — | — |
| 2021-03-26 | $37.49 | $37.49 | 18,800 | — | — |
| 2021-03-25 | $35.01 | $35.01 | 14,000 | — | — |
| 2021-03-24 | $36.42 | $36.42 | 27,300 | — | — |
| 2021-03-23 | $36.07 | $36.07 | 23,900 | — | — |
| 2021-03-22 | $36.61 | $36.61 | 39,000 | — | — |
| 2021-03-19 | $42.00 | $42.00 | 18,900 | — | — |
| 2021-03-18 | $43.11 | $43.11 | 14,600 | — | — |
| 2021-03-17 | $43.55 | $43.55 | 36,600 | — | — |
| 2021-03-16 | $45.18 | $45.18 | 140,800 | — | — |
| 2021-03-15 | $36.20 | $36.20 | 44,800 | — | — |
| 2021-03-12 | $37.68 | $37.68 | 43,700 | — | — |
| 2021-03-11 | $35.74 | $35.74 | 51,900 | — | — |
| 2021-03-10 | $32.57 | $32.57 | 31,900 | — | — |
| 2021-03-09 | $31.79 | $31.79 | 10,000 | — | — |
| 2021-03-08 | $31.40 | $31.40 | 13,300 | — | — |
| 2021-03-05 | $29.16 | $29.16 | 11,600 | — | — |
| 2021-03-04 | $28.31 | $28.31 | 43,100 | — | — |
| 2021-03-03 | $29.64 | $29.64 | 45,300 | — | — |
| 2021-03-02 | $30.45 | $30.45 | 40,600 | — | — |
| 2021-03-01 | $29.18 | $29.18 | 86,000 | — | — |
| 2021-02-26 | $31.28 | $31.28 | 66,200 | — | — |
| 2021-02-25 | $33.60 | $33.60 | 38,400 | — | — |
| 2021-02-24 | $36.44 | $36.44 | 88,500 | — | — |
| 2021-02-23 | $31.47 | $31.47 | 65,300 | — | — |
| 2021-02-22 | $30.85 | $30.85 | 45,300 | — | — |
| 2021-02-19 | $28.50 | $28.50 | 29,100 | — | — |
| 2021-02-18 | $26.90 | $26.90 | 30,400 | — | — |
| 2021-02-17 | $28.22 | $28.22 | 32,000 | — | — |
| 2021-02-16 | $29.13 | $29.13 | 76,600 | — | — |
| 2021-02-12 | $26.99 | $26.99 | 58,700 | — | — |
| 2021-02-11 | $27.44 | $27.44 | 78,200 | — | — |
| 2021-02-10 | $27.52 | $27.52 | 94,100 | — | — |
| 2021-02-09 | $29.25 | $29.25 | 182,400 | — | — |
| 2021-02-08 | $36.56 | $36.56 | 75,300 | — | — |
| 2021-02-05 | $38.33 | $38.33 | 89,400 | — | — |
| 2021-02-04 | $35.48 | $35.48 | 140,500 | — | — |
| 2021-02-03 | $30.61 | $30.61 | 39,400 | — | — |
| 2021-02-02 | $29.40 | $29.40 | 91,900 | — | — |
| 2021-02-01 | $27.55 | $27.55 | 57,600 | — | — |
| 2021-01-29 | $24.50 | $24.50 | 62,300 | — | — |
| 2021-01-28 | $25.12 | $25.12 | 31,700 | — | — |
| 2021-01-27 | $25.43 | $25.43 | 22,800 | — | — |
| 2021-01-26 | $25.87 | $25.87 | 48,500 | — | — |
| 2021-01-25 | $26.43 | $26.43 | 41,500 | — | — |
| 2021-01-22 | $27.04 | $27.04 | 69,400 | — | — |
| 2021-01-21 | $26.99 | $26.99 | 157,400 | — | — |
| 2021-01-20 | $21.36 | $21.36 | 64,100 | — | — |
| 2021-01-19 | $20.48 | $20.48 | 101,600 | — | — |
| 2021-01-15 | $19.23 | $19.23 | 61,900 | — | — |
| 2021-01-14 | $17.40 | $17.40 | 48,300 | — | — |
| 2021-01-13 | $15.30 | $15.30 | 35,300 | — | — |
| 2021-01-12 | $14.12 | $14.12 | 22,500 | — | — |
| 2021-01-11 | $13.90 | $13.90 | 15,500 | — | — |
| 2021-01-08 | $14.33 | $14.33 | 60,700 | — | — |
| 2021-01-07 | $12.78 | $12.78 | 24,500 | — | — |
| 2021-01-06 | $12.50 | $12.50 | 24,000 | — | — |
| 2021-01-05 | $12.23 | $12.23 | 15,700 | — | — |
| 2021-01-04 | $11.59 | $11.59 | 33,000 | — | — |