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
- 2017-06-07 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 | $29.52 | $29.52 | 20,400 | — | — |
| 2021-12-30 | $30.23 | $30.23 | 46,400 | — | — |
| 2021-12-29 | $29.77 | $29.77 | 40,500 | — | — |
| 2021-12-28 | $29.87 | $29.87 | 28,700 | — | — |
| 2021-12-27 | $30.47 | $30.47 | 26,400 | — | — |
| 2021-12-23 | $30.62 | $30.62 | 45,400 | — | — |
| 2021-12-22 | $29.75 | $29.75 | 25,900 | — | — |
| 2021-12-21 | $30.40 | $30.40 | 36,100 | — | — |
| 2021-12-20 | $30.46 | $30.46 | 22,700 | — | — |
| 2021-12-17 | $31.39 | $31.39 | 80,000 | — | — |
| 2021-12-16 | $30.72 | $30.72 | 62,100 | — | — |
| 2021-12-15 | $30.81 | $30.81 | 98,600 | — | — |
| 2021-12-14 | $32.14 | $32.14 | 45,700 | — | — |
| 2021-12-13 | $32.55 | $32.55 | 44,100 | — | — |
| 2021-12-10 | $33.58 | $33.58 | 50,700 | — | — |
| 2021-12-09 | $33.61 | $33.61 | 23,300 | — | — |
| 2021-12-08 | $33.99 | $33.99 | 23,000 | — | — |
| 2021-12-07 | $33.64 | $33.64 | 47,300 | — | — |
| 2021-12-06 | $33.86 | $33.86 | 39,100 | — | — |
| 2021-12-03 | $33.28 | $33.28 | 62,600 | — | — |
| 2021-12-02 | $35.03 | $35.03 | 26,500 | — | — |
| 2021-12-01 | $34.75 | $34.75 | 37,300 | — | — |
| 2021-11-30 | $35.12 | $35.12 | 26,500 | — | — |
| 2021-11-29 | $34.47 | $34.47 | 32,800 | — | — |
| 2021-11-26 | $34.53 | $34.53 | 30,300 | — | — |
| 2021-11-24 | $35.16 | $35.16 | 14,800 | — | — |
| 2021-11-23 | $35.14 | $35.14 | 35,800 | — | — |
| 2021-11-22 | $35.60 | $35.60 | 45,200 | — | — |
| 2021-11-19 | $35.75 | $35.75 | 25,000 | — | — |
| 2021-11-18 | $36.12 | $36.12 | 39,600 | — | — |
| 2021-11-17 | $36.26 | $36.26 | 147,900 | — | — |
| 2021-11-16 | $36.55 | $36.55 | 69,400 | — | — |
| 2021-11-15 | $36.38 | $36.38 | 21,600 | — | — |
| 2021-11-12 | $36.46 | $36.46 | 28,600 | — | — |
| 2021-11-11 | $36.10 | $36.10 | 43,600 | — | — |
| 2021-11-10 | $35.79 | $35.79 | 34,800 | — | — |
| 2021-11-09 | $39.50 | $39.50 | 14,100 | — | — |
| 2021-11-08 | $39.93 | $39.93 | 29,400 | — | — |
| 2021-11-05 | $38.64 | $38.64 | 25,100 | — | — |
| 2021-11-04 | $38.02 | $38.02 | 42,800 | — | — |
| 2021-11-03 | $36.98 | $36.98 | 47,900 | — | — |
| 2021-11-02 | $38.43 | $38.43 | 37,100 | — | — |
| 2021-11-01 | $40.53 | $40.53 | 29,200 | — | — |
| 2021-10-29 | $38.91 | $38.91 | 19,300 | — | — |
| 2021-10-28 | $37.13 | $37.13 | 26,400 | — | — |
| 2021-10-27 | $36.62 | $36.62 | 13,400 | — | — |
| 2021-10-26 | $36.68 | $36.68 | 18,300 | — | — |
| 2021-10-25 | $36.79 | $36.79 | 17,900 | — | — |
| 2021-10-22 | $35.80 | $35.80 | 29,100 | — | — |
| 2021-10-21 | $39.23 | $39.23 | 148,200 | — | — |
| 2021-10-20 | $38.04 | $38.04 | 16,300 | — | — |
| 2021-10-19 | $37.63 | $37.63 | 15,000 | — | — |
| 2021-10-18 | $37.18 | $37.18 | 15,200 | — | — |
| 2021-10-15 | $38.03 | $38.03 | 31,700 | — | — |
| 2021-10-14 | $38.17 | $38.17 | 30,400 | — | — |
| 2021-10-13 | $38.10 | $38.10 | 42,100 | — | — |
| 2021-10-12 | $36.21 | $36.21 | 27,600 | — | — |
| 2021-10-11 | $35.12 | $35.12 | 32,300 | — | — |
| 2021-10-08 | $34.66 | $34.66 | 23,400 | — | — |
| 2021-10-07 | $34.48 | $34.48 | 43,600 | — | — |
| 2021-10-06 | $34.84 | $34.84 | 18,100 | — | — |
| 2021-10-05 | $35.36 | $35.36 | 32,700 | — | — |
| 2021-10-04 | $36.70 | $36.70 | 31,100 | — | — |
| 2021-10-01 | $37.23 | $37.23 | 39,500 | — | — |
| 2021-09-30 | $36.37 | $36.37 | 27,200 | — | — |
| 2021-09-29 | $36.27 | $36.27 | 30,800 | — | — |
| 2021-09-28 | $36.11 | $36.11 | 33,400 | — | — |
| 2021-09-27 | $36.84 | $36.84 | 22,100 | — | — |
| 2021-09-24 | $36.77 | $36.77 | 14,000 | — | — |
| 2021-09-23 | $37.46 | $37.46 | 26,900 | — | — |
| 2021-09-22 | $37.55 | $37.55 | 24,300 | — | — |
| 2021-09-21 | $37.10 | $37.10 | 35,000 | — | — |
| 2021-09-20 | $37.00 | $37.00 | 63,100 | — | — |
| 2021-09-17 | $37.99 | $37.99 | 111,600 | — | — |
| 2021-09-16 | $34.40 | $34.40 | 57,400 | — | — |
| 2021-09-15 | $33.98 | $33.98 | 147,800 | — | — |
| 2021-09-14 | $33.76 | $33.76 | 75,800 | — | — |
| 2021-09-13 | $35.17 | $35.17 | 32,100 | — | — |
| 2021-09-10 | $35.95 | $35.95 | 37,800 | — | — |
| 2021-09-09 | $36.49 | $36.49 | 33,500 | — | — |
| 2021-09-08 | $36.28 | $36.28 | 16,500 | — | — |
| 2021-09-07 | $37.61 | $37.61 | 25,000 | — | — |
| 2021-09-03 | $37.70 | $37.70 | 30,500 | — | — |
| 2021-09-02 | $36.33 | $36.33 | 113,100 | — | — |
| 2021-09-01 | $39.00 | $39.00 | 17,600 | — | — |
| 2021-08-31 | $39.83 | $39.83 | 47,200 | — | — |
| 2021-08-30 | $38.74 | $38.74 | 20,100 | — | — |
| 2021-08-27 | $39.50 | $39.50 | 32,800 | — | — |
| 2021-08-26 | $39.80 | $39.80 | 13,800 | — | — |
| 2021-08-25 | $39.45 | $39.45 | 25,600 | — | — |
| 2021-08-24 | $40.16 | $40.16 | 30,100 | — | — |
| 2021-08-23 | $41.01 | $41.01 | 29,000 | — | — |
| 2021-08-20 | $40.67 | $40.67 | 39,700 | — | — |
| 2021-08-19 | $40.24 | $40.24 | 39,000 | — | — |
| 2021-08-18 | $42.27 | $42.27 | 51,700 | — | — |
| 2021-08-17 | $41.61 | $41.61 | 39,300 | — | — |
| 2021-08-16 | $42.34 | $42.34 | 26,500 | — | — |
| 2021-08-13 | $43.08 | $43.08 | 15,200 | — | — |
| 2021-08-12 | $42.20 | $42.20 | 43,200 | — | — |
| 2021-08-11 | $42.40 | $42.40 | 80,800 | — | — |
| 2021-08-10 | $45.37 | $45.37 | 26,700 | — | — |
| 2021-08-09 | $44.55 | $44.55 | 15,600 | — | — |
| 2021-08-06 | $44.16 | $44.16 | 41,200 | — | — |
| 2021-08-05 | $43.00 | $43.00 | 19,500 | — | — |
| 2021-08-04 | $43.33 | $43.33 | 42,000 | — | — |
| 2021-08-03 | $44.30 | $44.30 | 25,300 | — | — |
| 2021-08-02 | $45.29 | $45.29 | 27,200 | — | — |
| 2021-07-30 | $45.70 | $45.70 | 11,300 | — | — |
| 2021-07-29 | $45.98 | $45.98 | 31,600 | — | — |
| 2021-07-28 | $47.27 | $47.27 | 31,200 | — | — |
| 2021-07-27 | $46.89 | $46.89 | 18,000 | — | — |
| 2021-07-26 | $47.68 | $47.68 | 28,900 | — | — |
| 2021-07-23 | $47.00 | $47.00 | 20,600 | — | — |
| 2021-07-22 | $48.05 | $48.05 | 20,600 | — | — |
| 2021-07-21 | $49.11 | $49.11 | 37,100 | — | — |
| 2021-07-20 | $50.08 | $50.08 | 60,900 | — | — |
| 2021-07-19 | $46.72 | $46.72 | 30,000 | — | — |
| 2021-07-16 | $46.43 | $46.43 | 23,300 | — | — |
| 2021-07-15 | $46.84 | $46.84 | 45,000 | — | — |
| 2021-07-14 | $47.07 | $47.07 | 19,000 | — | — |
| 2021-07-13 | $49.18 | $49.18 | 27,800 | — | — |
| 2021-07-12 | $48.60 | $48.60 | 29,900 | — | — |
| 2021-07-09 | $48.00 | $48.00 | 22,700 | — | — |
| 2021-07-08 | $47.00 | $47.00 | 44,000 | — | — |
| 2021-07-07 | $47.01 | $47.01 | 20,900 | — | — |
| 2021-07-06 | $47.84 | $47.84 | 24,100 | — | — |
| 2021-07-02 | $47.30 | $47.30 | 22,900 | — | — |
| 2021-07-01 | $47.18 | $47.18 | 51,800 | — | — |
| 2021-06-30 | $48.77 | $48.77 | 34,100 | — | — |
| 2021-06-29 | $49.24 | $49.24 | 28,600 | — | — |
| 2021-06-28 | $48.49 | $48.49 | 22,000 | — | — |
| 2021-06-25 | $48.77 | $48.77 | 96,600 | — | — |
| 2021-06-24 | $48.90 | $48.90 | 114,600 | — | — |
| 2021-06-23 | $46.83 | $46.83 | 28,800 | — | — |
| 2021-06-22 | $46.29 | $46.29 | 117,800 | — | — |
| 2021-06-21 | $45.20 | $45.20 | 92,900 | — | — |
| 2021-06-18 | $41.45 | $41.45 | 156,100 | — | — |
| 2021-06-17 | $39.96 | $39.96 | 31,100 | — | — |
| 2021-06-16 | $39.62 | $39.62 | 22,900 | — | — |
| 2021-06-15 | $39.02 | $39.02 | 17,900 | — | — |
| 2021-06-14 | $39.48 | $39.48 | 33,300 | — | — |
| 2021-06-11 | $38.70 | $38.70 | 23,000 | — | — |
| 2021-06-10 | $38.82 | $38.82 | 28,800 | — | — |
| 2021-06-09 | $39.72 | $39.72 | 29,000 | — | — |
| 2021-06-08 | $39.90 | $39.90 | 33,300 | — | — |
| 2021-06-07 | $39.89 | $39.89 | 17,400 | — | — |
| 2021-06-04 | $39.14 | $39.14 | 33,000 | — | — |
| 2021-06-03 | $40.55 | $40.55 | 30,200 | — | — |
| 2021-06-02 | $41.54 | $41.54 | 30,300 | — | — |
| 2021-06-01 | $41.55 | $41.55 | 27,900 | — | — |
| 2021-05-28 | $40.71 | $40.71 | 31,600 | — | — |
| 2021-05-27 | $38.98 | $38.98 | 62,700 | — | — |
| 2021-05-26 | $39.68 | $39.68 | 19,700 | — | — |
| 2021-05-25 | $39.83 | $39.83 | 45,600 | — | — |
| 2021-05-24 | $41.96 | $41.96 | 51,300 | — | — |
| 2021-05-21 | $40.15 | $40.15 | 37,800 | — | — |
| 2021-05-20 | $41.23 | $41.23 | 37,400 | — | — |
| 2021-05-19 | $41.00 | $41.00 | 56,000 | — | — |
| 2021-05-18 | $42.25 | $42.25 | 74,300 | — | — |
| 2021-05-17 | $38.86 | $38.86 | 67,500 | — | — |
| 2021-05-14 | $39.09 | $39.09 | 59,800 | — | — |
| 2021-05-13 | $36.08 | $36.08 | 118,100 | — | — |
| 2021-05-12 | $38.67 | $38.67 | 378,400 | — | — |
| 2021-05-11 | $30.84 | $30.84 | 91,400 | — | — |
| 2021-05-10 | $31.42 | $31.42 | 54,100 | — | — |
| 2021-05-07 | $31.39 | $31.39 | 42,700 | — | — |
| 2021-05-06 | $31.12 | $31.12 | 48,000 | — | — |
| 2021-05-05 | $33.11 | $33.11 | 140,700 | — | — |
| 2021-05-04 | $33.80 | $33.80 | 44,500 | — | — |
| 2021-05-03 | $33.75 | $33.75 | 22,600 | — | — |
| 2021-04-30 | $34.94 | $34.94 | 54,900 | — | — |
| 2021-04-29 | $34.31 | $34.31 | 17,000 | — | — |
| 2021-04-28 | $34.61 | $34.61 | 18,700 | — | — |
| 2021-04-27 | $34.49 | $34.49 | 34,300 | — | — |
| 2021-04-26 | $35.44 | $35.44 | 18,600 | — | — |
| 2021-04-23 | $35.17 | $35.17 | 30,500 | — | — |
| 2021-04-22 | $33.72 | $33.72 | 33,700 | — | — |
| 2021-04-21 | $34.08 | $34.08 | 18,100 | — | — |
| 2021-04-20 | $34.09 | $34.09 | 66,500 | — | — |
| 2021-04-19 | $34.77 | $34.77 | 49,000 | — | — |
| 2021-04-16 | $36.22 | $36.22 | 38,600 | — | — |
| 2021-04-15 | $35.84 | $35.84 | 59,800 | — | — |
| 2021-04-14 | $33.49 | $33.49 | 16,600 | — | — |
| 2021-04-13 | $33.99 | $33.99 | 41,400 | — | — |
| 2021-04-12 | $33.01 | $33.01 | 57,900 | — | — |
| 2021-04-09 | $33.72 | $33.72 | 39,700 | — | — |
| 2021-04-08 | $34.72 | $34.72 | 40,500 | — | — |
| 2021-04-07 | $34.87 | $34.87 | 29,000 | — | — |
| 2021-04-06 | $35.99 | $35.99 | 21,300 | — | — |
| 2021-04-05 | $36.14 | $36.14 | 38,600 | — | — |
| 2021-04-01 | $37.32 | $37.32 | 74,200 | — | — |
| 2021-03-31 | $35.07 | $35.07 | 61,700 | — | — |
| 2021-03-30 | $35.03 | $35.03 | 50,900 | — | — |
| 2021-03-29 | $35.35 | $35.35 | 36,400 | — | — |
| 2021-03-26 | $36.88 | $36.88 | 24,700 | — | — |
| 2021-03-25 | $35.66 | $35.66 | 46,700 | — | — |
| 2021-03-24 | $34.75 | $34.75 | 38,700 | — | — |
| 2021-03-23 | $35.24 | $35.24 | 38,400 | — | — |
| 2021-03-22 | $36.11 | $36.11 | 27,300 | — | — |
| 2021-03-19 | $37.29 | $37.29 | 80,900 | — | — |
| 2021-03-18 | $36.60 | $36.60 | 23,600 | — | — |
| 2021-03-17 | $38.98 | $38.98 | 51,400 | — | — |
| 2021-03-16 | $38.82 | $38.82 | 33,700 | — | — |
| 2021-03-15 | $39.81 | $39.81 | 44,400 | — | — |
| 2021-03-12 | $39.74 | $39.74 | 57,000 | — | — |
| 2021-03-11 | $39.90 | $39.90 | 65,700 | — | — |
| 2021-03-10 | $38.99 | $38.99 | 55,400 | — | — |
| 2021-03-09 | $37.26 | $37.26 | 80,600 | — | — |
| 2021-03-08 | $35.63 | $35.63 | 99,100 | — | — |
| 2021-03-05 | $38.21 | $38.21 | 210,700 | — | — |
| 2021-03-04 | $35.76 | $35.76 | 93,500 | — | — |
| 2021-03-03 | $36.55 | $36.55 | 79,300 | — | — |
| 2021-03-02 | $38.76 | $38.76 | 82,800 | — | — |
| 2021-03-01 | $42.30 | $42.30 | 41,000 | — | — |
| 2021-02-26 | $41.98 | $41.98 | 131,000 | — | — |
| 2021-02-25 | $44.77 | $44.77 | 53,800 | — | — |
| 2021-02-24 | $46.08 | $46.08 | 37,700 | — | — |
| 2021-02-23 | $45.85 | $45.85 | 57,300 | — | — |
| 2021-02-22 | $46.99 | $46.99 | 32,000 | — | — |
| 2021-02-19 | $48.93 | $48.93 | 57,700 | — | — |
| 2021-02-18 | $49.65 | $49.65 | 32,900 | — | — |
| 2021-02-17 | $51.35 | $51.35 | 33,900 | — | — |
| 2021-02-16 | $51.26 | $51.26 | 33,100 | — | — |
| 2021-02-12 | $52.02 | $52.02 | 37,800 | — | — |
| 2021-02-11 | $50.45 | $50.45 | 59,300 | — | — |
| 2021-02-10 | $51.61 | $51.61 | 53,300 | — | — |
| 2021-02-09 | $52.47 | $52.47 | 34,900 | — | — |
| 2021-02-08 | $52.53 | $52.53 | 34,900 | — | — |
| 2021-02-05 | $49.92 | $49.92 | 38,500 | — | — |
| 2021-02-04 | $48.63 | $48.63 | 26,800 | — | — |
| 2021-02-03 | $46.08 | $46.08 | 70,800 | — | — |
| 2021-02-02 | $47.69 | $47.69 | 26,800 | — | — |
| 2021-02-01 | $47.63 | $47.63 | 30,600 | — | — |
| 2021-01-29 | $45.99 | $45.99 | 48,200 | — | — |
| 2021-01-28 | $49.52 | $49.52 | 57,500 | — | — |
| 2021-01-27 | $49.00 | $49.00 | 74,200 | — | — |
| 2021-01-26 | $49.73 | $49.73 | 124,900 | — | — |
| 2021-01-25 | $50.84 | $50.84 | 78,200 | — | — |
| 2021-01-22 | $48.50 | $48.50 | 27,400 | — | — |
| 2021-01-21 | $47.58 | $47.58 | 39,200 | — | — |
| 2021-01-20 | $48.50 | $48.50 | 47,800 | — | — |
| 2021-01-19 | $46.86 | $46.86 | 53,600 | — | — |
| 2021-01-15 | $46.35 | $46.35 | 51,900 | — | — |
| 2021-01-14 | $48.50 | $48.50 | 178,100 | — | — |
| 2021-01-13 | $44.60 | $44.60 | 70,300 | — | — |
| 2021-01-12 | $44.48 | $44.48 | 39,900 | — | — |
| 2021-01-11 | $43.64 | $43.64 | 42,900 | — | — |
| 2021-01-08 | $44.05 | $44.05 | 64,500 | — | — |
| 2021-01-07 | $41.82 | $41.82 | 49,400 | — | — |
| 2021-01-06 | $38.85 | $38.85 | 26,200 | — | — |
| 2021-01-05 | $39.32 | $39.32 | 41,800 | — | — |
| 2021-01-04 | $39.10 | $39.10 | 45,500 | — | — |