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
- 1992-07-01 to 2026-08-27
- 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 | $36.57 | $37.93 | 8,500 | — | — |
| 2021-12-30 | $35.60 | $36.92 | 11,700 | — | — |
| 2021-12-29 | $36.82 | $38.19 | 500 | — | — |
| 2021-12-28 | $36.77 | $38.13 | 10,000 | — | — |
| 2021-12-27 | $36.96 | $38.33 | 14,900 | — | — |
| 2021-12-23 | $36.90 | $38.27 | 26,100 | — | — |
| 2021-12-22 | $35.03 | $36.33 | 23,500 | — | — |
| 2021-12-21 | $34.91 | $36.21 | 4,500 | — | — |
| 2021-12-20 | $34.73 | $36.02 | 17,000 | — | — |
| 2021-12-17 | $35.40 | $36.71 | 13,400 | — | — |
| 2021-12-16 | $34.15 | $35.42 | 14,300 | — | — |
| 2021-12-15 | $34.30 | $35.57 | 17,000 | — | — |
| 2021-12-14 | $35.51 | $36.83 | 10,600 | — | — |
| 2021-12-13 | $36.01 | $37.35 | 3,300 | — | — |
| 2021-12-10 | $36.30 | $37.65 | 6,600 | — | — |
| 2021-12-09 | $36.32 | $37.67 | 9,700 | — | — |
| 2021-12-08 | $36.00 | $37.34 | 14,300 | — | — |
| 2021-12-07 | $36.54 | $37.90 | 7,000 | — | — |
| 2021-12-06 | $35.92 | $37.25 | 5,200 | — | — |
| 2021-12-03 | $36.59 | $37.95 | 5,600 | — | — |
| 2021-12-02 | $36.35 | $37.70 | 12,800 | — | — |
| 2021-12-01 | $36.14 | $37.48 | 13,800 | — | — |
| 2021-11-30 | $35.26 | $36.57 | 7,300 | — | — |
| 2021-11-29 | $35.50 | $36.82 | 12,600 | — | — |
| 2021-11-26 | $35.07 | $36.37 | 12,700 | — | — |
| 2021-11-24 | $35.28 | $36.59 | 15,500 | — | — |
| 2021-11-23 | $34.80 | $36.09 | 10,000 | — | — |
| 2021-11-22 | $34.40 | $35.68 | 8,000 | — | — |
| 2021-11-19 | $34.64 | $35.93 | 2,300 | — | — |
| 2021-11-18 | $34.97 | $36.27 | 12,500 | — | — |
| 2021-11-17 | $34.72 | $36.01 | 6,200 | — | — |
| 2021-11-16 | $35.27 | $36.58 | 5,200 | — | — |
| 2021-11-15 | $35.35 | $36.66 | 7,700 | — | — |
| 2021-11-12 | $35.50 | $36.82 | 3,400 | — | — |
| 2021-11-11 | $35.50 | $36.82 | 10,900 | — | — |
| 2021-11-10 | $35.47 | $36.79 | 6,000 | — | — |
| 2021-11-09 | $34.98 | $36.28 | 6,200 | — | — |
| 2021-11-08 | $35.00 | $36.30 | 7,000 | — | — |
| 2021-11-05 | $34.67 | $35.96 | 15,300 | — | — |
| 2021-11-04 | $34.00 | $35.26 | 7,400 | — | — |
| 2021-11-03 | $33.98 | $35.24 | 10,800 | — | — |
| 2021-11-02 | $34.08 | $35.34 | 16,900 | — | — |
| 2021-11-01 | $33.58 | $34.83 | 57,900 | — | — |
| 2021-10-29 | $34.08 | $35.34 | 1,700 | — | — |
| 2021-10-28 | $34.25 | $35.52 | 39,400 | — | — |
| 2021-10-27 | $33.88 | $35.14 | 46,500 | — | — |
| 2021-10-26 | $32.22 | $33.42 | 7,500 | — | — |
| 2021-10-25 | $31.82 | $33.00 | 8,300 | — | — |
| 2021-10-22 | $32.09 | $33.28 | 14,200 | — | — |
| 2021-10-21 | $31.77 | $32.95 | 13,400 | — | — |
| 2021-10-20 | $31.43 | $32.60 | 45,700 | — | — |
| 2021-10-19 | $31.01 | $32.16 | 79,200 | — | — |
| 2021-10-18 | $31.02 | $32.17 | 30,700 | — | — |
| 2021-10-15 | $31.60 | $32.77 | 4,200 | — | — |
| 2021-10-14 | $31.79 | $32.97 | 10,700 | — | — |
| 2021-10-13 | $31.78 | $32.96 | 7,200 | — | — |
| 2021-10-12 | $32.00 | $33.19 | 12,300 | — | — |
| 2021-10-11 | $32.63 | $33.84 | 500 | — | — |
| 2021-10-08 | $32.50 | $33.71 | 4,100 | — | — |
| 2021-10-07 | $31.40 | $32.57 | 1,300 | — | — |
| 2021-10-06 | $31.32 | $32.48 | 1,300 | — | — |
| 2021-10-05 | $31.41 | $32.58 | 10,700 | — | — |
| 2021-10-04 | $31.00 | $32.15 | 8,500 | — | — |
| 2021-10-01 | $31.46 | $32.63 | 13,100 | — | — |
| 2021-09-30 | $32.35 | $33.55 | 6,200 | — | — |
| 2021-09-29 | $31.88 | $33.06 | 4,600 | — | — |
| 2021-09-28 | $31.65 | $32.82 | 3,900 | — | — |
| 2021-09-27 | $32.10 | $33.29 | 9,500 | — | — |
| 2021-09-24 | $31.24 | $32.40 | 3,500 | — | — |
| 2021-09-23 | $31.24 | $32.40 | 17,500 | — | — |
| 2021-09-22 | $31.45 | $32.62 | 23,600 | — | — |
| 2021-09-21 | $30.23 | $31.35 | 5,800 | — | — |
| 2021-09-20 | $30.21 | $31.33 | 9,200 | — | — |
| 2021-09-17 | $31.26 | $32.42 | 9,300 | — | — |
| 2021-09-16 | $30.31 | $31.43 | 2,900 | — | — |
| 2021-09-15 | $30.58 | $31.71 | 5,500 | — | — |
| 2021-09-14 | $30.14 | $31.26 | 5,700 | — | — |
| 2021-09-13 | $30.04 | $31.15 | 5,000 | — | — |
| 2021-09-10 | $30.09 | $31.21 | 7,500 | — | — |
| 2021-09-09 | $30.59 | $31.73 | 5,100 | — | — |
| 2021-09-08 | $30.45 | $31.58 | 8,500 | — | — |
| 2021-09-07 | $30.30 | $31.42 | 2,400 | — | — |
| 2021-09-03 | $30.20 | $31.32 | 2,400 | — | — |
| 2021-09-02 | $30.36 | $31.49 | 9,400 | — | — |
| 2021-09-01 | $30.01 | $31.12 | 4,000 | — | — |
| 2021-08-31 | $30.13 | $31.25 | 7,100 | — | — |
| 2021-08-30 | $29.91 | $31.02 | 12,100 | — | — |
| 2021-08-27 | $29.61 | $30.71 | 3,400 | — | — |
| 2021-08-26 | $29.90 | $31.01 | 13,300 | — | — |
| 2021-08-25 | $29.68 | $30.78 | 10,200 | — | — |
| 2021-08-24 | $30.29 | $31.41 | 19,300 | — | — |
| 2021-08-23 | $30.18 | $31.30 | 6,100 | — | — |
| 2021-08-20 | $29.61 | $30.71 | 4,100 | — | — |
| 2021-08-19 | $29.84 | $30.95 | 16,400 | — | — |
| 2021-08-18 | $29.90 | $31.01 | 16,400 | — | — |
| 2021-08-17 | $28.52 | $29.58 | 16,600 | — | — |
| 2021-08-16 | $27.99 | $29.03 | 19,300 | — | — |
| 2021-08-13 | $29.15 | $30.23 | 14,500 | — | — |
| 2021-08-12 | $29.67 | $30.77 | 3,500 | — | — |
| 2021-08-11 | $29.66 | $30.76 | 5,800 | — | — |
| 2021-08-10 | $29.70 | $30.80 | 7,700 | — | — |
| 2021-08-09 | $29.74 | $30.84 | 8,400 | — | — |
| 2021-08-06 | $29.40 | $30.49 | 4,700 | — | — |
| 2021-08-05 | $29.32 | $30.41 | 5,800 | — | — |
| 2021-08-04 | $29.20 | $30.28 | 8,700 | — | — |
| 2021-08-03 | $29.24 | $30.32 | 12,900 | — | — |
| 2021-08-02 | $30.01 | $31.12 | 7,600 | — | — |
| 2021-07-30 | $30.15 | $31.27 | 7,500 | — | — |
| 2021-07-29 | $30.61 | $31.75 | 13,300 | — | — |
| 2021-07-28 | $30.48 | $31.61 | 3,500 | — | — |
| 2021-07-27 | $30.47 | $31.60 | 10,700 | — | — |
| 2021-07-26 | $29.72 | $30.82 | 13,300 | — | — |
| 2021-07-23 | $30.49 | $31.62 | 16,500 | — | — |
| 2021-07-22 | $29.10 | $30.18 | 12,300 | — | — |
| 2021-07-21 | $28.70 | $29.76 | 13,300 | — | — |
| 2021-07-20 | $27.70 | $28.73 | 29,900 | — | — |
| 2021-07-19 | $26.30 | $27.28 | 16,600 | — | — |
| 2021-07-16 | $27.30 | $28.31 | 24,500 | — | — |
| 2021-07-15 | $27.20 | $28.21 | 22,700 | — | — |
| 2021-07-14 | $26.63 | $27.62 | 10,000 | — | — |
| 2021-07-13 | $27.26 | $28.27 | 13,400 | — | — |
| 2021-07-12 | $27.48 | $28.50 | 7,400 | — | — |
| 2021-07-09 | $27.38 | $28.40 | 16,400 | — | — |
| 2021-07-08 | $26.50 | $27.48 | 44,300 | — | — |
| 2021-07-07 | $25.89 | $26.85 | 52,400 | — | — |
| 2021-07-06 | $25.00 | $25.93 | 58,300 | — | — |
| 2021-07-02 | $25.88 | $26.84 | 21,700 | — | — |
| 2021-07-01 | $25.12 | $26.05 | 51,700 | — | — |
| 2021-06-30 | $24.67 | $25.59 | 186,300 | — | — |
| 2021-06-29 | $24.80 | $25.72 | 35,000 | — | — |
| 2021-06-28 | $24.80 | $25.72 | 88,600 | — | — |
| 2021-06-25 | $24.74 | $25.66 | 926,500 | — | — |
| 2021-06-24 | $24.15 | $25.05 | 113,500 | — | — |
| 2021-06-23 | $23.84 | $24.72 | 158,300 | — | — |
| 2021-06-22 | $24.00 | $24.89 | 74,700 | — | — |
| 2021-06-21 | $23.93 | $24.82 | 95,800 | — | — |
| 2021-06-18 | $23.95 | $24.84 | 84,100 | — | — |
| 2021-06-17 | $23.91 | $24.80 | 74,600 | — | — |
| 2021-06-16 | $23.82 | $24.70 | 43,600 | — | — |
| 2021-06-15 | $24.20 | $25.10 | 49,800 | — | — |
| 2021-06-14 | $24.14 | $25.04 | 59,600 | — | — |
| 2021-06-11 | $24.05 | $24.94 | 21,900 | — | — |
| 2021-06-10 | $24.15 | $25.05 | 35,000 | — | — |
| 2021-06-09 | $24.50 | $25.41 | 20,100 | — | — |
| 2021-06-08 | $24.68 | $25.60 | 33,500 | — | — |
| 2021-06-07 | $24.81 | $25.73 | 82,700 | — | — |
| 2021-06-04 | $25.62 | $26.57 | 19,000 | — | — |
| 2021-06-03 | $25.74 | $26.70 | 24,500 | — | — |
| 2021-06-02 | $26.37 | $27.35 | 23,100 | — | — |
| 2021-06-01 | $26.75 | $27.74 | 28,100 | — | — |
| 2021-05-28 | $27.17 | $28.18 | 15,100 | — | — |
| 2021-05-27 | $26.73 | $27.72 | 10,400 | — | — |
| 2021-05-26 | $26.79 | $27.78 | 25,100 | — | — |
| 2021-05-25 | $27.50 | $28.52 | 53,900 | — | — |
| 2021-05-24 | $27.25 | $28.26 | 50,700 | — | — |
| 2021-05-21 | $26.16 | $27.13 | 11,100 | — | — |
| 2021-05-20 | $27.34 | $28.35 | 16,200 | — | — |
| 2021-05-19 | $26.10 | $27.07 | 17,700 | — | — |
| 2021-05-18 | $25.50 | $26.45 | 19,600 | — | — |
| 2021-05-17 | $26.27 | $27.24 | 14,000 | — | — |
| 2021-05-14 | $27.24 | $28.25 | 8,900 | — | — |
| 2021-05-13 | $27.00 | $28.00 | 16,100 | — | — |
| 2021-05-12 | $25.98 | $26.94 | 20,400 | — | — |
| 2021-05-11 | $27.00 | $28.00 | 20,800 | — | — |
| 2021-05-10 | $28.61 | $29.67 | 7,600 | — | — |
| 2021-05-07 | $29.19 | $30.27 | 42,500 | — | — |
| 2021-05-06 | $32.40 | $33.60 | 28,800 | — | — |
| 2021-05-05 | $34.03 | $35.29 | 13,000 | — | — |
| 2021-05-04 | $34.60 | $35.88 | 5,600 | — | — |
| 2021-05-03 | $35.51 | $36.83 | 9,900 | — | — |
| 2021-04-30 | $35.15 | $36.45 | 13,700 | — | — |
| 2021-04-29 | $35.78 | $37.11 | 20,100 | — | — |
| 2021-04-28 | $35.67 | $36.99 | 7,800 | — | — |
| 2021-04-27 | $36.10 | $37.44 | 25,400 | — | — |
| 2021-04-26 | $35.73 | $37.06 | 8,300 | — | — |
| 2021-04-23 | $35.51 | $36.83 | 9,100 | — | — |
| 2021-04-22 | $35.30 | $36.61 | 16,900 | — | — |
| 2021-04-21 | $36.00 | $37.34 | 31,100 | — | — |
| 2021-04-20 | $35.12 | $36.42 | 12,200 | — | — |
| 2021-04-19 | $34.72 | $36.01 | 19,100 | — | — |
| 2021-04-16 | $34.54 | $35.82 | 21,800 | — | — |
| 2021-04-15 | $32.21 | $33.41 | 27,000 | — | — |
| 2021-04-14 | $31.71 | $32.89 | 30,500 | — | — |
| 2021-04-13 | $31.10 | $32.25 | 4,500 | — | — |
| 2021-04-12 | $31.50 | $32.67 | 6,200 | — | — |
| 2021-04-09 | $31.85 | $33.03 | 17,700 | — | — |
| 2021-04-08 | $31.20 | $32.36 | 5,900 | — | — |
| 2021-04-07 | $30.55 | $31.68 | 12,400 | — | — |
| 2021-04-06 | $31.07 | $32.22 | 3,800 | — | — |
| 2021-04-05 | $30.86 | $32.01 | 34,100 | — | — |
| 2021-04-01 | $30.88 | $32.03 | 11,200 | — | — |
| 2021-03-31 | $30.50 | $31.63 | 62,800 | — | — |
| 2021-03-30 | $30.50 | $31.63 | 23,600 | — | — |
| 2021-03-29 | $30.00 | $31.11 | 9,500 | — | — |
| 2021-03-26 | $30.30 | $31.42 | 14,100 | — | — |
| 2021-03-25 | $29.95 | $31.06 | 23,300 | — | — |
| 2021-03-24 | $31.53 | $32.70 | 53,000 | — | — |
| 2021-03-23 | $30.33 | $31.46 | 42,600 | — | — |
| 2021-03-22 | $29.04 | $30.12 | 24,700 | — | — |
| 2021-03-19 | $29.82 | $30.93 | 66,700 | — | — |
| 2021-03-18 | $28.13 | $29.17 | 12,600 | — | — |
| 2021-03-17 | $27.77 | $28.80 | 6,700 | — | — |
| 2021-03-16 | $28.01 | $29.05 | 6,900 | — | — |
| 2021-03-15 | $28.17 | $29.22 | 19,600 | — | — |
| 2021-03-12 | $28.03 | $29.07 | 13,700 | — | — |
| 2021-03-11 | $27.49 | $28.51 | 17,000 | — | — |
| 2021-03-10 | $29.29 | $30.38 | 9,800 | — | — |
| 2021-03-09 | $28.25 | $29.30 | 7,600 | — | — |
| 2021-03-08 | $27.10 | $28.11 | 11,800 | — | — |
| 2021-03-05 | $26.95 | $27.95 | 9,000 | — | — |
| 2021-03-04 | $26.89 | $27.89 | 9,700 | — | — |
| 2021-03-03 | $27.25 | $28.26 | 8,500 | — | — |
| 2021-03-02 | $27.12 | $28.13 | 10,400 | — | — |
| 2021-03-01 | $27.50 | $28.52 | 20,000 | — | — |
| 2021-02-26 | $24.29 | $25.19 | 9,600 | — | — |
| 2021-02-25 | $25.15 | $26.08 | 11,300 | — | — |
| 2021-02-24 | $26.29 | $27.27 | 16,700 | — | — |
| 2021-02-23 | $24.15 | $25.05 | 14,400 | — | — |
| 2021-02-22 | $24.20 | $25.10 | 3,200 | — | — |
| 2021-02-19 | $24.60 | $25.51 | 12,600 | — | — |
| 2021-02-18 | $24.12 | $25.01 | 6,700 | — | — |
| 2021-02-17 | $25.00 | $25.93 | 4,700 | — | — |
| 2021-02-16 | $25.60 | $26.55 | 8,100 | — | — |
| 2021-02-12 | $26.57 | $27.56 | 4,600 | — | — |
| 2021-02-11 | $26.85 | $27.85 | 6,600 | — | — |
| 2021-02-10 | $27.09 | $28.10 | 5,600 | — | — |
| 2021-02-09 | $27.61 | $28.63 | 12,400 | — | — |
| 2021-02-08 | $26.95 | $27.95 | 3,200 | — | — |
| 2021-02-05 | $25.60 | $26.55 | 4,800 | — | — |
| 2021-02-04 | $25.90 | $26.86 | 7,500 | — | — |
| 2021-02-03 | $25.67 | $26.62 | 8,000 | — | — |
| 2021-02-02 | $26.00 | $26.96 | 4,000 | — | — |
| 2021-02-01 | $26.00 | $26.96 | 11,000 | — | — |
| 2021-01-29 | $26.14 | $27.11 | 18,500 | — | — |
| 2021-01-28 | $25.88 | $26.84 | 21,200 | — | — |
| 2021-01-27 | $26.00 | $26.96 | 12,800 | — | — |
| 2021-01-26 | $26.53 | $27.51 | 22,700 | — | — |
| 2021-01-25 | $25.60 | $26.55 | 5,000 | — | — |
| 2021-01-22 | $24.88 | $25.80 | 6,200 | — | — |
| 2021-01-21 | $24.35 | $25.25 | 10,800 | — | — |
| 2021-01-20 | $25.26 | $26.20 | 6,300 | — | — |
| 2021-01-19 | $25.48 | $26.43 | 4,800 | — | — |
| 2021-01-15 | $25.81 | $26.77 | 3,100 | — | — |
| 2021-01-14 | $26.48 | $27.46 | 5,600 | — | — |
| 2021-01-13 | $26.37 | $27.35 | 3,800 | — | — |
| 2021-01-12 | $26.90 | $27.90 | 9,600 | — | — |
| 2021-01-11 | $25.30 | $26.24 | 4,800 | — | — |
| 2021-01-08 | $24.87 | $25.79 | 3,800 | — | — |
| 2021-01-07 | $25.74 | $26.70 | 14,200 | — | — |
| 2021-01-06 | $24.40 | $25.31 | 10,000 | — | — |
| 2021-01-05 | $23.99 | $24.88 | 8,100 | — | — |
| 2021-01-04 | $24.16 | $25.06 | 5,200 | — | — |