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
- 2018-04-18 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 | $41.13 | $41.13 | 282,800 | — | — |
| 2021-12-30 | $41.51 | $41.51 | 174,300 | — | — |
| 2021-12-29 | $41.12 | $41.12 | 128,000 | — | — |
| 2021-12-28 | $41.45 | $41.45 | 169,200 | — | — |
| 2021-12-27 | $41.69 | $41.69 | 239,500 | — | — |
| 2021-12-23 | $39.74 | $39.74 | 207,600 | — | — |
| 2021-12-22 | $37.63 | $37.63 | 96,100 | — | — |
| 2021-12-21 | $37.03 | $37.03 | 167,600 | — | — |
| 2021-12-20 | $35.82 | $35.82 | 256,300 | — | — |
| 2021-12-17 | $38.08 | $38.08 | 840,100 | — | — |
| 2021-12-16 | $35.66 | $35.66 | 312,200 | — | — |
| 2021-12-15 | $36.67 | $36.67 | 268,000 | — | — |
| 2021-12-14 | $36.94 | $36.94 | 404,800 | — | — |
| 2021-12-13 | $36.08 | $36.08 | 270,300 | — | — |
| 2021-12-10 | $37.36 | $37.36 | 242,900 | — | — |
| 2021-12-09 | $37.17 | $37.17 | 199,300 | — | — |
| 2021-12-08 | $38.74 | $38.74 | 168,800 | — | — |
| 2021-12-07 | $37.78 | $37.78 | 414,000 | — | — |
| 2021-12-06 | $39.42 | $39.42 | 416,500 | — | — |
| 2021-12-03 | $37.16 | $37.16 | 377,100 | — | — |
| 2021-12-02 | $39.28 | $39.28 | 389,100 | — | — |
| 2021-12-01 | $38.82 | $38.82 | 427,500 | — | — |
| 2021-11-30 | $39.09 | $39.09 | 919,700 | — | — |
| 2021-11-29 | $37.92 | $37.92 | 314,500 | — | — |
| 2021-11-26 | $37.45 | $37.45 | 178,800 | — | — |
| 2021-11-24 | $38.14 | $38.14 | 473,700 | — | — |
| 2021-11-23 | $36.71 | $36.71 | 3,479,300 | — | — |
| 2021-11-22 | $37.01 | $37.01 | 786,500 | — | — |
| 2021-11-19 | $35.89 | $35.89 | 1,388,400 | — | — |
| 2021-11-18 | $37.98 | $37.98 | 2,066,500 | — | — |
| 2021-11-17 | $37.00 | $37.00 | 607,700 | — | — |
| 2021-11-16 | $35.46 | $35.46 | 349,800 | — | — |
| 2021-11-15 | $35.43 | $35.43 | 431,900 | — | — |
| 2021-11-12 | $35.50 | $35.50 | 502,300 | — | — |
| 2021-11-11 | $36.01 | $36.01 | 1,030,300 | — | — |
| 2021-11-10 | $32.32 | $32.32 | 212,300 | — | — |
| 2021-11-09 | $32.42 | $32.42 | 92,300 | — | — |
| 2021-11-08 | $32.71 | $32.71 | 155,500 | — | — |
| 2021-11-05 | $31.06 | $31.06 | 168,400 | — | — |
| 2021-11-04 | $31.57 | $31.57 | 213,900 | — | — |
| 2021-11-03 | $31.90 | $31.90 | 125,300 | — | — |
| 2021-11-02 | $31.67 | $31.67 | 57,900 | — | — |
| 2021-11-01 | $32.39 | $32.39 | 150,700 | — | — |
| 2021-10-29 | $31.67 | $31.67 | 322,000 | — | — |
| 2021-10-28 | $30.25 | $30.25 | 70,000 | — | — |
| 2021-10-27 | $29.06 | $29.06 | 96,800 | — | — |
| 2021-10-26 | $29.89 | $29.89 | 106,400 | — | — |
| 2021-10-25 | $30.48 | $30.48 | 182,600 | — | — |
| 2021-10-22 | $30.12 | $30.12 | 173,000 | — | — |
| 2021-10-21 | $29.99 | $29.99 | 87,200 | — | — |
| 2021-10-20 | $29.97 | $29.97 | 158,100 | — | — |
| 2021-10-19 | $30.79 | $30.79 | 122,700 | — | — |
| 2021-10-18 | $29.62 | $29.62 | 100,500 | — | — |
| 2021-10-15 | $30.71 | $30.71 | 206,200 | — | — |
| 2021-10-14 | $30.72 | $30.72 | 283,200 | — | — |
| 2021-10-13 | $31.03 | $31.03 | 737,400 | — | — |
| 2021-10-12 | $29.05 | $29.05 | 165,900 | — | — |
| 2021-10-11 | $27.43 | $27.43 | 160,900 | — | — |
| 2021-10-08 | $27.49 | $27.49 | 79,400 | — | — |
| 2021-10-07 | $27.98 | $27.98 | 131,400 | — | — |
| 2021-10-06 | $28.16 | $28.16 | 100,600 | — | — |
| 2021-10-05 | $28.44 | $28.44 | 244,600 | — | — |
| 2021-10-04 | $28.24 | $28.24 | 294,500 | — | — |
| 2021-10-01 | $30.52 | $30.52 | 199,500 | — | — |
| 2021-09-30 | $30.04 | $30.04 | 230,400 | — | — |
| 2021-09-29 | $29.56 | $29.56 | 141,300 | — | — |
| 2021-09-28 | $29.02 | $29.02 | 131,100 | — | — |
| 2021-09-27 | $29.02 | $29.02 | 186,400 | — | — |
| 2021-09-24 | $29.31 | $29.31 | 254,600 | — | — |
| 2021-09-23 | $28.31 | $28.31 | 161,400 | — | — |
| 2021-09-22 | $28.02 | $28.02 | 139,900 | — | — |
| 2021-09-21 | $28.91 | $28.91 | 111,000 | — | — |
| 2021-09-20 | $30.00 | $30.00 | 176,800 | — | — |
| 2021-09-17 | $29.47 | $29.47 | 1,622,400 | — | — |
| 2021-09-16 | $29.28 | $29.28 | 309,500 | — | — |
| 2021-09-15 | $29.32 | $29.32 | 497,000 | — | — |
| 2021-09-14 | $29.81 | $29.81 | 122,300 | — | — |
| 2021-09-13 | $29.14 | $29.14 | 109,500 | — | — |
| 2021-09-10 | $29.46 | $29.46 | 96,300 | — | — |
| 2021-09-09 | $29.98 | $29.98 | 119,500 | — | — |
| 2021-09-08 | $29.47 | $29.47 | 117,300 | — | — |
| 2021-09-07 | $30.01 | $30.01 | 166,400 | — | — |
| 2021-09-03 | $31.46 | $31.46 | 102,300 | — | — |
| 2021-09-02 | $30.59 | $30.59 | 263,600 | — | — |
| 2021-09-01 | $30.96 | $30.96 | 1,299,300 | — | — |
| 2021-08-31 | $30.99 | $30.99 | 124,900 | — | — |
| 2021-08-30 | $31.20 | $31.20 | 144,600 | — | — |
| 2021-08-27 | $30.18 | $30.18 | 189,500 | — | — |
| 2021-08-26 | $29.82 | $29.82 | 400,700 | — | — |
| 2021-08-25 | $30.20 | $30.20 | 86,600 | — | — |
| 2021-08-24 | $31.59 | $31.59 | 277,100 | — | — |
| 2021-08-23 | $30.72 | $30.72 | 267,900 | — | — |
| 2021-08-20 | $31.25 | $31.25 | 88,500 | — | — |
| 2021-08-19 | $31.32 | $31.32 | 71,600 | — | — |
| 2021-08-18 | $32.54 | $32.54 | 108,400 | — | — |
| 2021-08-17 | $30.84 | $30.84 | 108,500 | — | — |
| 2021-08-16 | $31.16 | $31.16 | 359,300 | — | — |
| 2021-08-13 | $32.81 | $32.81 | 109,200 | — | — |
| 2021-08-12 | $33.37 | $33.37 | 132,000 | — | — |
| 2021-08-11 | $34.45 | $34.45 | 154,900 | — | — |
| 2021-08-10 | $34.32 | $34.32 | 144,500 | — | — |
| 2021-08-09 | $34.21 | $34.21 | 212,600 | — | — |
| 2021-08-06 | $33.51 | $33.51 | 51,800 | — | — |
| 2021-08-05 | $32.72 | $32.72 | 58,700 | — | — |
| 2021-08-04 | $32.11 | $32.11 | 39,600 | — | — |
| 2021-08-03 | $31.72 | $31.72 | 120,600 | — | — |
| 2021-08-02 | $33.40 | $33.40 | 103,300 | — | — |
| 2021-07-30 | $33.22 | $33.22 | 89,000 | — | — |
| 2021-07-29 | $32.57 | $32.57 | 71,800 | — | — |
| 2021-07-28 | $33.18 | $33.18 | 126,300 | — | — |
| 2021-07-27 | $32.96 | $32.96 | 78,000 | — | — |
| 2021-07-26 | $34.01 | $34.01 | 63,600 | — | — |
| 2021-07-23 | $33.40 | $33.40 | 94,500 | — | — |
| 2021-07-22 | $32.10 | $32.10 | 110,700 | — | — |
| 2021-07-21 | $32.85 | $32.85 | 125,100 | — | — |
| 2021-07-20 | $31.40 | $31.40 | 153,200 | — | — |
| 2021-07-19 | $29.78 | $29.78 | 127,700 | — | — |
| 2021-07-16 | $29.90 | $29.90 | 46,600 | — | — |
| 2021-07-15 | $30.90 | $30.90 | 168,200 | — | — |
| 2021-07-14 | $31.77 | $31.77 | 113,400 | — | — |
| 2021-07-13 | $32.00 | $32.00 | 216,300 | — | — |
| 2021-07-12 | $33.84 | $33.84 | 189,300 | — | — |
| 2021-07-09 | $33.54 | $33.54 | 83,700 | — | — |
| 2021-07-08 | $31.31 | $31.31 | 63,600 | — | — |
| 2021-07-07 | $31.97 | $31.97 | 116,000 | — | — |
| 2021-07-06 | $32.80 | $32.80 | 134,000 | — | — |
| 2021-07-02 | $33.24 | $33.24 | 113,800 | — | — |
| 2021-07-01 | $35.67 | $35.67 | 175,300 | — | — |
| 2021-06-30 | $35.77 | $35.77 | 282,700 | — | — |
| 2021-06-29 | $35.50 | $35.50 | 347,500 | — | — |
| 2021-06-28 | $36.32 | $36.32 | 240,900 | — | — |
| 2021-06-25 | $35.07 | $35.07 | 1,225,800 | — | — |
| 2021-06-24 | $34.87 | $34.87 | 145,100 | — | — |
| 2021-06-23 | $34.64 | $34.64 | 306,000 | — | — |
| 2021-06-22 | $32.88 | $32.88 | 132,100 | — | — |
| 2021-06-21 | $31.98 | $31.98 | 108,600 | — | — |
| 2021-06-18 | $31.91 | $31.91 | 304,400 | — | — |
| 2021-06-17 | $35.62 | $35.62 | 381,900 | — | — |
| 2021-06-16 | $35.16 | $35.16 | 244,100 | — | — |
| 2021-06-15 | $32.79 | $32.79 | 290,700 | — | — |
| 2021-06-14 | $30.99 | $30.99 | 162,000 | — | — |
| 2021-06-11 | $30.31 | $30.31 | 74,500 | — | — |
| 2021-06-10 | $31.10 | $31.10 | 104,400 | — | — |
| 2021-06-09 | $31.15 | $31.15 | 100,300 | — | — |
| 2021-06-08 | $29.75 | $29.75 | 102,600 | — | — |
| 2021-06-07 | $28.35 | $28.35 | 190,500 | — | — |
| 2021-06-04 | $27.29 | $27.29 | 123,200 | — | — |
| 2021-06-03 | $27.14 | $27.14 | 121,100 | — | — |
| 2021-06-02 | $28.27 | $28.27 | 147,700 | — | — |
| 2021-06-01 | $27.71 | $27.71 | 171,800 | — | — |
| 2021-05-28 | $29.00 | $29.00 | 219,700 | — | — |
| 2021-05-27 | $29.75 | $29.75 | 1,723,500 | — | — |
| 2021-05-26 | $24.51 | $24.51 | 211,600 | — | — |
| 2021-05-25 | $25.22 | $25.22 | 259,400 | — | — |
| 2021-05-24 | $25.52 | $25.52 | 236,300 | — | — |
| 2021-05-21 | $24.50 | $24.50 | 145,900 | — | — |
| 2021-05-20 | $25.43 | $25.43 | 209,600 | — | — |
| 2021-05-19 | $25.04 | $25.04 | 256,500 | — | — |
| 2021-05-18 | $25.77 | $25.77 | 103,900 | — | — |
| 2021-05-17 | $27.00 | $27.00 | 64,000 | — | — |
| 2021-05-14 | $26.50 | $26.50 | 128,300 | — | — |
| 2021-05-13 | $25.76 | $25.76 | 118,200 | — | — |
| 2021-05-12 | $23.76 | $23.76 | 93,500 | — | — |
| 2021-05-11 | $24.30 | $24.30 | 87,700 | — | — |
| 2021-05-10 | $25.18 | $25.18 | 85,200 | — | — |
| 2021-05-07 | $27.08 | $27.08 | 58,000 | — | — |
| 2021-05-06 | $27.59 | $27.59 | 48,200 | — | — |
| 2021-05-05 | $28.25 | $28.25 | 71,700 | — | — |
| 2021-05-04 | $27.70 | $27.70 | 29,900 | — | — |
| 2021-05-03 | $28.25 | $28.25 | 72,600 | — | — |
| 2021-04-30 | $27.79 | $27.79 | 114,300 | — | — |
| 2021-04-29 | $31.28 | $31.28 | 116,500 | — | — |
| 2021-04-28 | $32.94 | $32.94 | 113,800 | — | — |
| 2021-04-27 | $30.55 | $30.55 | 142,300 | — | — |
| 2021-04-26 | $29.78 | $29.78 | 63,900 | — | — |
| 2021-04-23 | $27.29 | $27.29 | 59,500 | — | — |
| 2021-04-22 | $26.31 | $26.31 | 37,100 | — | — |
| 2021-04-21 | $26.22 | $26.22 | 75,800 | — | — |
| 2021-04-20 | $25.54 | $25.54 | 63,600 | — | — |
| 2021-04-19 | $24.92 | $24.92 | 58,500 | — | — |
| 2021-04-16 | $26.22 | $26.22 | 129,300 | — | — |
| 2021-04-15 | $23.90 | $23.90 | 23,300 | — | — |
| 2021-04-14 | $23.97 | $23.97 | 30,500 | — | — |
| 2021-04-13 | $23.94 | $23.94 | 39,900 | — | — |
| 2021-04-12 | $24.04 | $24.04 | 53,300 | — | — |
| 2021-04-09 | $23.50 | $23.50 | 52,700 | — | — |
| 2021-04-08 | $23.89 | $23.89 | 51,900 | — | — |
| 2021-04-07 | $23.69 | $23.69 | 46,300 | — | — |
| 2021-04-06 | $24.60 | $24.60 | 105,100 | — | — |
| 2021-04-05 | $24.46 | $24.46 | 69,400 | — | — |
| 2021-04-01 | $24.23 | $24.23 | 100,700 | — | — |
| 2021-03-31 | $23.40 | $23.40 | 33,500 | — | — |
| 2021-03-30 | $24.07 | $24.07 | 106,000 | — | — |
| 2021-03-29 | $23.27 | $23.27 | 53,300 | — | — |
| 2021-03-26 | $24.63 | $24.63 | 132,100 | — | — |
| 2021-03-25 | $23.28 | $23.28 | 124,900 | — | — |
| 2021-03-24 | $23.12 | $23.12 | 85,100 | — | — |
| 2021-03-23 | $22.99 | $22.99 | 106,200 | — | — |
| 2021-03-22 | $24.08 | $24.08 | 207,600 | — | — |
| 2021-03-19 | $20.50 | $20.50 | 194,300 | — | — |
| 2021-03-18 | $20.49 | $20.49 | 253,100 | — | — |
| 2021-03-17 | $19.00 | $19.00 | 355,200 | — | — |
| 2021-03-16 | $18.90 | $18.90 | 117,500 | — | — |
| 2021-03-15 | $19.82 | $19.82 | 52,900 | — | — |
| 2021-03-12 | $20.00 | $20.00 | 71,800 | — | — |
| 2021-03-11 | $20.00 | $20.00 | 73,500 | — | — |
| 2021-03-10 | $19.75 | $19.75 | 36,300 | — | — |
| 2021-03-09 | $19.35 | $19.35 | 116,100 | — | — |
| 2021-03-08 | $19.20 | $19.20 | 561,900 | — | — |
| 2021-03-05 | $17.47 | $17.47 | 96,600 | — | — |
| 2021-03-04 | $18.15 | $18.15 | 106,200 | — | — |
| 2021-03-03 | $20.73 | $20.73 | 81,400 | — | — |
| 2021-03-02 | $21.54 | $21.54 | 49,500 | — | — |
| 2021-03-01 | $22.32 | $22.32 | 137,200 | — | — |
| 2021-02-26 | $21.65 | $21.65 | 39,100 | — | — |
| 2021-02-25 | $21.40 | $21.40 | 39,700 | — | — |
| 2021-02-24 | $23.06 | $23.06 | 46,900 | — | — |
| 2021-02-23 | $20.89 | $20.89 | 59,800 | — | — |
| 2021-02-22 | $20.50 | $20.50 | 114,200 | — | — |
| 2021-02-19 | $21.27 | $21.27 | 40,500 | — | — |
| 2021-02-18 | $22.28 | $22.28 | 54,800 | — | — |
| 2021-02-17 | $23.90 | $23.90 | 210,900 | — | — |
| 2021-02-16 | $27.25 | $27.25 | 456,000 | — | — |
| 2021-02-12 | $24.10 | $24.10 | 95,600 | — | — |
| 2021-02-11 | $22.95 | $22.95 | 28,000 | — | — |
| 2021-02-10 | $22.30 | $22.30 | 62,800 | — | — |
| 2021-02-09 | $22.43 | $22.43 | 85,400 | — | — |
| 2021-02-08 | $20.89 | $20.89 | 144,200 | — | — |
| 2021-02-05 | $19.98 | $19.98 | 169,600 | — | — |
| 2021-02-04 | $19.24 | $19.24 | 116,000 | — | — |
| 2021-02-03 | $19.10 | $19.10 | 115,000 | — | — |
| 2021-02-02 | $19.00 | $19.00 | 93,100 | — | — |
| 2021-02-01 | $18.80 | $18.80 | 17,400 | — | — |
| 2021-01-29 | $18.82 | $18.82 | 35,900 | — | — |
| 2021-01-28 | $19.12 | $19.12 | 98,600 | — | — |
| 2021-01-27 | $18.97 | $18.97 | 34,400 | — | — |
| 2021-01-26 | $19.50 | $19.50 | 78,500 | — | — |
| 2021-01-25 | $19.36 | $19.36 | 26,000 | — | — |
| 2021-01-22 | $19.10 | $19.10 | 30,500 | — | — |
| 2021-01-21 | $18.76 | $18.76 | 52,500 | — | — |
| 2021-01-20 | $19.29 | $19.29 | 80,000 | — | — |
| 2021-01-19 | $18.75 | $18.75 | 116,100 | — | — |
| 2021-01-15 | $18.69 | $18.69 | 38,200 | — | — |
| 2021-01-14 | $19.51 | $19.51 | 71,400 | — | — |
| 2021-01-13 | $19.75 | $19.75 | 133,300 | — | — |
| 2021-01-12 | $20.00 | $20.00 | 665,600 | — | — |
| 2021-01-11 | $17.10 | $17.10 | 403,200 | — | — |
| 2021-01-08 | $13.55 | $13.55 | 30,800 | — | — |
| 2021-01-07 | $13.91 | $13.91 | 79,900 | — | — |
| 2021-01-06 | $14.51 | $14.51 | 82,700 | — | — |
| 2021-01-05 | $14.50 | $14.50 | 83,200 | — | — |
| 2021-01-04 | $13.78 | $13.78 | 161,300 | — | — |