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
- 2012-05-01 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 | $29.16 | $29.16 | 333,100 | — | — |
| 2021-12-30 | $30.03 | $30.03 | 195,800 | — | — |
| 2021-12-29 | $30.04 | $30.04 | 205,600 | — | — |
| 2021-12-28 | $30.41 | $30.41 | 196,000 | — | — |
| 2021-12-27 | $31.02 | $31.02 | 315,500 | — | — |
| 2021-12-23 | $30.80 | $30.80 | 130,700 | — | — |
| 2021-12-22 | $30.73 | $30.73 | 406,700 | — | — |
| 2021-12-21 | $29.68 | $29.68 | 432,100 | — | — |
| 2021-12-20 | $29.74 | $29.74 | 523,900 | — | — |
| 2021-12-17 | $28.69 | $28.69 | 1,721,900 | — | — |
| 2021-12-16 | $28.29 | $28.29 | 477,200 | — | — |
| 2021-12-15 | $28.64 | $28.64 | 374,100 | — | — |
| 2021-12-14 | $28.18 | $28.18 | 595,000 | — | — |
| 2021-12-13 | $28.00 | $28.00 | 707,900 | — | — |
| 2021-12-10 | $28.89 | $28.89 | 363,400 | — | — |
| 2021-12-09 | $29.84 | $29.84 | 238,800 | — | — |
| 2021-12-08 | $31.00 | $31.00 | 252,000 | — | — |
| 2021-12-07 | $30.97 | $30.97 | 328,300 | — | — |
| 2021-12-06 | $30.07 | $30.07 | 646,100 | — | — |
| 2021-12-03 | $30.39 | $30.39 | 642,600 | — | — |
| 2021-12-02 | $31.18 | $31.18 | 428,200 | — | — |
| 2021-12-01 | $30.85 | $30.85 | 588,000 | — | — |
| 2021-11-30 | $29.97 | $29.97 | 687,200 | — | — |
| 2021-11-29 | $30.45 | $30.45 | 452,800 | — | — |
| 2021-11-26 | $30.61 | $30.61 | 475,900 | — | — |
| 2021-11-24 | $31.94 | $31.94 | 271,100 | — | — |
| 2021-11-23 | $32.05 | $32.05 | 464,600 | — | — |
| 2021-11-22 | $32.50 | $32.50 | 343,600 | — | — |
| 2021-11-19 | $33.47 | $33.47 | 421,600 | — | — |
| 2021-11-18 | $32.85 | $32.85 | 479,800 | — | — |
| 2021-11-17 | $33.91 | $33.91 | 422,100 | — | — |
| 2021-11-16 | $34.22 | $34.22 | 653,300 | — | — |
| 2021-11-15 | $32.59 | $32.59 | 287,900 | — | — |
| 2021-11-12 | $32.78 | $32.78 | 284,500 | — | — |
| 2021-11-11 | $33.24 | $33.24 | 328,400 | — | — |
| 2021-11-10 | $32.98 | $32.98 | 337,500 | — | — |
| 2021-11-09 | $33.88 | $33.88 | 416,600 | — | — |
| 2021-11-08 | $33.56 | $33.56 | 763,900 | — | — |
| 2021-11-05 | $32.20 | $32.20 | 504,800 | — | — |
| 2021-11-04 | $31.56 | $31.56 | 877,500 | — | — |
| 2021-11-03 | $30.03 | $30.03 | 519,100 | — | — |
| 2021-11-02 | $30.06 | $30.06 | 327,500 | — | — |
| 2021-11-01 | $30.34 | $30.34 | 376,400 | — | — |
| 2021-10-29 | $29.85 | $29.85 | 296,300 | — | — |
| 2021-10-28 | $29.52 | $29.52 | 226,900 | — | — |
| 2021-10-27 | $29.36 | $29.36 | 345,800 | — | — |
| 2021-10-26 | $30.03 | $30.03 | 289,000 | — | — |
| 2021-10-25 | $30.13 | $30.13 | 200,300 | — | — |
| 2021-10-22 | $29.80 | $29.80 | 301,200 | — | — |
| 2021-10-21 | $29.38 | $29.38 | 363,900 | — | — |
| 2021-10-20 | $29.90 | $29.90 | 343,300 | — | — |
| 2021-10-19 | $29.66 | $29.66 | 423,100 | — | — |
| 2021-10-18 | $30.68 | $30.68 | 464,000 | — | — |
| 2021-10-15 | $31.66 | $31.66 | 645,500 | — | — |
| 2021-10-14 | $31.07 | $31.07 | 532,300 | — | — |
| 2021-10-13 | $30.16 | $30.16 | 421,700 | — | — |
| 2021-10-12 | $30.02 | $30.02 | 686,100 | — | — |
| 2021-10-11 | $28.42 | $28.42 | 628,400 | — | — |
| 2021-10-08 | $26.37 | $26.37 | 263,300 | — | — |
| 2021-10-07 | $26.82 | $26.82 | 343,700 | — | — |
| 2021-10-06 | $26.44 | $26.44 | 285,200 | — | — |
| 2021-10-05 | $26.74 | $26.74 | 227,400 | — | — |
| 2021-10-04 | $26.66 | $26.66 | 204,300 | — | — |
| 2021-10-01 | $27.22 | $27.22 | 326,000 | — | — |
| 2021-09-30 | $26.67 | $26.67 | 280,200 | — | — |
| 2021-09-29 | $26.85 | $26.85 | 298,700 | — | — |
| 2021-09-28 | $27.10 | $27.10 | 352,900 | — | — |
| 2021-09-27 | $27.96 | $27.96 | 284,100 | — | — |
| 2021-09-24 | $27.81 | $27.81 | 535,400 | — | — |
| 2021-09-23 | $26.93 | $26.93 | 253,100 | — | — |
| 2021-09-22 | $27.11 | $27.11 | 215,000 | — | — |
| 2021-09-21 | $27.26 | $27.26 | 150,700 | — | — |
| 2021-09-20 | $26.82 | $26.82 | 419,600 | — | — |
| 2021-09-17 | $27.28 | $27.28 | 928,300 | — | — |
| 2021-09-16 | $27.19 | $27.19 | 230,700 | — | — |
| 2021-09-15 | $27.01 | $27.01 | 280,900 | — | — |
| 2021-09-14 | $26.93 | $26.93 | 276,900 | — | — |
| 2021-09-13 | $26.89 | $26.89 | 183,200 | — | — |
| 2021-09-10 | $26.59 | $26.59 | 318,700 | — | — |
| 2021-09-09 | $27.36 | $27.36 | 447,400 | — | — |
| 2021-09-08 | $27.03 | $27.03 | 382,800 | — | — |
| 2021-09-07 | $27.29 | $27.29 | 461,500 | — | — |
| 2021-09-03 | $27.46 | $27.46 | 347,400 | — | — |
| 2021-09-02 | $27.68 | $27.68 | 346,700 | — | — |
| 2021-09-01 | $27.80 | $27.80 | 615,500 | — | — |
| 2021-08-31 | $27.53 | $27.53 | 824,800 | — | — |
| 2021-08-30 | $26.41 | $26.41 | 509,300 | — | — |
| 2021-08-27 | $26.48 | $26.48 | 722,300 | — | — |
| 2021-08-26 | $25.09 | $25.09 | 185,500 | — | — |
| 2021-08-25 | $25.45 | $25.45 | 273,300 | — | — |
| 2021-08-24 | $25.10 | $25.10 | 327,900 | — | — |
| 2021-08-23 | $25.09 | $25.09 | 314,900 | — | — |
| 2021-08-20 | $24.09 | $24.09 | 365,800 | — | — |
| 2021-08-19 | $23.54 | $23.54 | 387,700 | — | — |
| 2021-08-18 | $24.02 | $24.02 | 270,100 | — | — |
| 2021-08-17 | $24.63 | $24.63 | 418,100 | — | — |
| 2021-08-16 | $24.70 | $24.70 | 299,300 | — | — |
| 2021-08-13 | $24.74 | $24.74 | 351,900 | — | — |
| 2021-08-12 | $24.89 | $24.89 | 407,900 | — | — |
| 2021-08-11 | $24.53 | $24.53 | 329,600 | — | — |
| 2021-08-10 | $24.65 | $24.65 | 513,000 | — | — |
| 2021-08-09 | $25.73 | $25.73 | 500,400 | — | — |
| 2021-08-06 | $26.40 | $26.40 | 470,000 | — | — |
| 2021-08-05 | $26.59 | $26.59 | 442,500 | — | — |
| 2021-08-04 | $27.18 | $27.18 | 508,200 | — | — |
| 2021-08-03 | $26.89 | $26.89 | 382,900 | — | — |
| 2021-08-02 | $26.74 | $26.74 | 336,700 | — | — |
| 2021-07-30 | $26.33 | $26.33 | 759,600 | — | — |
| 2021-07-29 | $27.38 | $27.38 | 137,400 | — | — |
| 2021-07-28 | $28.02 | $28.02 | 328,800 | — | — |
| 2021-07-27 | $27.23 | $27.23 | 235,200 | — | — |
| 2021-07-26 | $27.39 | $27.39 | 251,000 | — | — |
| 2021-07-23 | $27.27 | $27.27 | 248,700 | — | — |
| 2021-07-22 | $27.31 | $27.31 | 258,800 | — | — |
| 2021-07-21 | $27.70 | $27.70 | 462,900 | — | — |
| 2021-07-20 | $26.99 | $26.99 | 405,100 | — | — |
| 2021-07-19 | $27.25 | $27.25 | 837,000 | — | — |
| 2021-07-16 | $26.45 | $26.45 | 559,900 | — | — |
| 2021-07-15 | $26.41 | $26.41 | 769,900 | — | — |
| 2021-07-14 | $26.77 | $26.77 | 650,900 | — | — |
| 2021-07-13 | $27.84 | $27.84 | 446,800 | — | — |
| 2021-07-12 | $28.24 | $28.24 | 412,200 | — | — |
| 2021-07-09 | $28.41 | $28.41 | 332,200 | — | — |
| 2021-07-08 | $28.40 | $28.40 | 639,300 | — | — |
| 2021-07-07 | $29.08 | $29.08 | 460,200 | — | — |
| 2021-07-06 | $30.09 | $30.09 | 367,300 | — | — |
| 2021-07-02 | $30.37 | $30.37 | 365,400 | — | — |
| 2021-07-01 | $31.39 | $31.39 | 501,100 | — | — |
| 2021-06-30 | $30.79 | $30.79 | 654,600 | — | — |
| 2021-06-29 | $31.63 | $31.63 | 216,700 | — | — |
| 2021-06-28 | $32.16 | $32.16 | 296,300 | — | — |
| 2021-06-25 | $32.66 | $32.66 | 1,088,100 | — | — |
| 2021-06-24 | $32.36 | $32.36 | 329,400 | — | — |
| 2021-06-23 | $31.93 | $31.93 | 302,200 | — | — |
| 2021-06-22 | $32.50 | $32.50 | 261,300 | — | — |
| 2021-06-21 | $32.74 | $32.74 | 306,500 | — | — |
| 2021-06-18 | $32.09 | $32.09 | 861,500 | — | — |
| 2021-06-17 | $32.58 | $32.58 | 510,700 | — | — |
| 2021-06-16 | $33.19 | $33.19 | 861,300 | — | — |
| 2021-06-15 | $31.92 | $31.92 | 328,300 | — | — |
| 2021-06-14 | $31.97 | $31.97 | 581,100 | — | — |
| 2021-06-11 | $31.20 | $31.20 | 367,900 | — | — |
| 2021-06-10 | $31.83 | $31.83 | 525,100 | — | — |
| 2021-06-09 | $30.61 | $30.61 | 411,900 | — | — |
| 2021-06-08 | $30.03 | $30.03 | 624,900 | — | — |
| 2021-06-07 | $29.79 | $29.79 | 299,200 | — | — |
| 2021-06-04 | $29.88 | $29.88 | 366,600 | — | — |
| 2021-06-03 | $29.76 | $29.76 | 297,000 | — | — |
| 2021-06-02 | $29.46 | $29.46 | 390,500 | — | — |
| 2021-06-01 | $29.56 | $29.56 | 387,300 | — | — |
| 2021-05-28 | $29.85 | $29.85 | 255,500 | — | — |
| 2021-05-27 | $30.08 | $30.08 | 267,900 | — | — |
| 2021-05-26 | $30.06 | $30.06 | 233,300 | — | — |
| 2021-05-25 | $29.91 | $29.91 | 714,400 | — | — |
| 2021-05-24 | $30.30 | $30.30 | 304,700 | — | — |
| 2021-05-21 | $30.69 | $30.69 | 299,000 | — | — |
| 2021-05-20 | $31.26 | $31.26 | 517,800 | — | — |
| 2021-05-19 | $30.19 | $30.19 | 373,200 | — | — |
| 2021-05-18 | $30.62 | $30.62 | 317,600 | — | — |
| 2021-05-17 | $30.94 | $30.94 | 324,600 | — | — |
| 2021-05-14 | $30.54 | $30.54 | 394,700 | — | — |
| 2021-05-13 | $29.83 | $29.83 | 492,700 | — | — |
| 2021-05-12 | $29.43 | $29.43 | 436,600 | — | — |
| 2021-05-11 | $29.38 | $29.38 | 312,600 | — | — |
| 2021-05-10 | $29.35 | $29.35 | 479,000 | — | — |
| 2021-05-07 | $29.37 | $29.37 | 431,400 | — | — |
| 2021-05-06 | $29.29 | $29.29 | 805,900 | — | — |
| 2021-05-05 | $30.49 | $30.49 | 406,400 | — | — |
| 2021-05-04 | $30.10 | $30.10 | 490,300 | — | — |
| 2021-05-03 | $31.02 | $31.02 | 445,100 | — | — |
| 2021-04-30 | $30.45 | $30.45 | 475,500 | — | — |
| 2021-04-29 | $31.27 | $31.27 | 273,700 | — | — |
| 2021-04-28 | $31.18 | $31.18 | 318,900 | — | — |
| 2021-04-27 | $32.26 | $32.26 | 744,100 | — | — |
| 2021-04-26 | $31.89 | $31.89 | 507,200 | — | — |
| 2021-04-23 | $31.41 | $31.41 | 649,100 | — | — |
| 2021-04-22 | $31.30 | $31.30 | 264,000 | — | — |
| 2021-04-21 | $31.39 | $31.39 | 285,800 | — | — |
| 2021-04-20 | $30.70 | $30.70 | 362,500 | — | — |
| 2021-04-19 | $30.95 | $30.95 | 426,800 | — | — |
| 2021-04-16 | $31.70 | $31.70 | 337,600 | — | — |
| 2021-04-15 | $31.85 | $31.85 | 409,400 | — | — |
| 2021-04-14 | $31.87 | $31.87 | 614,900 | — | — |
| 2021-04-13 | $31.29 | $31.29 | 1,521,300 | — | — |
| 2021-04-12 | $27.97 | $27.97 | 388,500 | — | — |
| 2021-04-09 | $28.31 | $28.31 | 374,500 | — | — |
| 2021-04-08 | $28.11 | $28.11 | 633,300 | — | — |
| 2021-04-07 | $28.25 | $28.25 | 594,800 | — | — |
| 2021-04-06 | $29.10 | $29.10 | 957,900 | — | — |
| 2021-04-05 | $30.11 | $30.11 | 2,557,600 | — | — |
| 2021-04-01 | $26.72 | $26.72 | 617,100 | — | — |
| 2021-03-31 | $26.18 | $26.18 | 669,200 | — | — |
| 2021-03-30 | $26.17 | $26.17 | 549,400 | — | — |
| 2021-03-29 | $25.65 | $25.65 | 373,600 | — | — |
| 2021-03-26 | $26.23 | $26.23 | 425,800 | — | — |
| 2021-03-25 | $26.18 | $26.18 | 449,100 | — | — |
| 2021-03-24 | $25.15 | $25.15 | 573,700 | — | — |
| 2021-03-23 | $26.01 | $26.01 | 512,300 | — | — |
| 2021-03-22 | $27.31 | $27.31 | 724,300 | — | — |
| 2021-03-19 | $26.14 | $26.14 | 654,400 | — | — |
| 2021-03-18 | $25.57 | $25.57 | 410,500 | — | — |
| 2021-03-17 | $26.46 | $26.46 | 386,100 | — | — |
| 2021-03-16 | $26.33 | $26.33 | 219,600 | — | — |
| 2021-03-15 | $26.80 | $26.80 | 282,700 | — | — |
| 2021-03-12 | $26.71 | $26.71 | 344,400 | — | — |
| 2021-03-11 | $26.66 | $26.66 | 344,300 | — | — |
| 2021-03-10 | $25.77 | $25.77 | 316,300 | — | — |
| 2021-03-09 | $25.55 | $25.55 | 532,800 | — | — |
| 2021-03-08 | $25.51 | $25.51 | 626,200 | — | — |
| 2021-03-05 | $25.15 | $25.15 | 998,200 | — | — |
| 2021-03-04 | $24.15 | $24.15 | 1,148,900 | — | — |
| 2021-03-03 | $25.12 | $25.12 | 774,000 | — | — |
| 2021-03-02 | $24.97 | $24.97 | 1,148,000 | — | — |
| 2021-03-01 | $25.99 | $25.99 | 1,068,100 | — | — |
| 2021-02-26 | $26.87 | $26.87 | 1,701,800 | — | — |
| 2021-02-25 | $29.45 | $29.45 | 696,700 | — | — |
| 2021-02-24 | $30.94 | $30.94 | 566,900 | — | — |
| 2021-02-23 | $29.58 | $29.58 | 601,200 | — | — |
| 2021-02-22 | $29.26 | $29.26 | 470,400 | — | — |
| 2021-02-19 | $29.61 | $29.61 | 267,600 | — | — |
| 2021-02-18 | $29.15 | $29.15 | 452,900 | — | — |
| 2021-02-17 | $29.75 | $29.75 | 339,300 | — | — |
| 2021-02-16 | $30.03 | $30.03 | 327,700 | — | — |
| 2021-02-12 | $30.57 | $30.57 | 261,300 | — | — |
| 2021-02-11 | $30.65 | $30.65 | 385,200 | — | — |
| 2021-02-10 | $31.45 | $31.45 | 637,400 | — | — |
| 2021-02-09 | $31.19 | $31.19 | 361,500 | — | — |
| 2021-02-08 | $30.71 | $30.71 | 386,100 | — | — |
| 2021-02-05 | $29.42 | $29.42 | 319,600 | — | — |
| 2021-02-04 | $28.97 | $28.97 | 502,100 | — | — |
| 2021-02-03 | $29.50 | $29.50 | 326,100 | — | — |
| 2021-02-02 | $29.05 | $29.05 | 596,700 | — | — |
| 2021-02-01 | $30.01 | $30.01 | 494,300 | — | — |
| 2021-01-29 | $29.39 | $29.39 | 519,700 | — | — |
| 2021-01-28 | $30.16 | $30.16 | 515,500 | — | — |
| 2021-01-27 | $30.92 | $30.92 | 716,300 | — | — |
| 2021-01-26 | $31.20 | $31.20 | 471,800 | — | — |
| 2021-01-25 | $30.60 | $30.60 | 484,000 | — | — |
| 2021-01-22 | $29.94 | $29.94 | 599,800 | — | — |
| 2021-01-21 | $28.36 | $28.36 | 493,900 | — | — |
| 2021-01-20 | $29.30 | $29.30 | 836,600 | — | — |
| 2021-01-19 | $29.75 | $29.75 | 578,600 | — | — |
| 2021-01-15 | $29.22 | $29.22 | 690,100 | — | — |
| 2021-01-14 | $28.79 | $28.79 | 576,200 | — | — |
| 2021-01-13 | $28.23 | $28.23 | 417,900 | — | — |
| 2021-01-12 | $28.71 | $28.71 | 573,800 | — | — |
| 2021-01-11 | $28.25 | $28.25 | 865,000 | — | — |
| 2021-01-08 | $27.26 | $27.26 | 689,600 | — | — |
| 2021-01-07 | $26.56 | $26.56 | 508,300 | — | — |
| 2021-01-06 | $26.42 | $26.42 | 617,400 | — | — |
| 2021-01-05 | $25.89 | $25.89 | 579,700 | — | — |
| 2021-01-04 | $25.14 | $25.14 | 652,600 | — | — |