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
- 2007-12-13 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 | $33.69 | $33.69 | 139,000 | — | — |
| 2021-12-30 | $33.72 | $33.72 | 77,100 | — | — |
| 2021-12-29 | $33.79 | $33.79 | 176,700 | — | — |
| 2021-12-28 | $33.58 | $33.58 | 138,300 | — | — |
| 2021-12-27 | $33.28 | $33.28 | 194,600 | — | — |
| 2021-12-23 | $32.18 | $32.18 | 95,900 | — | — |
| 2021-12-22 | $31.80 | $31.80 | 102,000 | — | — |
| 2021-12-21 | $31.80 | $31.80 | 165,000 | — | — |
| 2021-12-20 | $31.20 | $31.20 | 252,200 | — | — |
| 2021-12-17 | $31.91 | $31.91 | 264,500 | — | — |
| 2021-12-16 | $33.02 | $33.02 | 340,500 | — | — |
| 2021-12-15 | $33.08 | $33.08 | 214,500 | — | — |
| 2021-12-14 | $32.91 | $32.91 | 217,900 | — | — |
| 2021-12-13 | $32.68 | $32.68 | 191,400 | — | — |
| 2021-12-10 | $33.84 | $33.84 | 120,800 | — | — |
| 2021-12-09 | $33.65 | $33.65 | 190,600 | — | — |
| 2021-12-08 | $33.94 | $33.94 | 97,700 | — | — |
| 2021-12-07 | $33.76 | $33.76 | 124,700 | — | — |
| 2021-12-06 | $33.13 | $33.13 | 150,800 | — | — |
| 2021-12-03 | $32.20 | $32.20 | 139,300 | — | — |
| 2021-12-02 | $32.95 | $32.95 | 137,300 | — | — |
| 2021-12-01 | $31.39 | $31.39 | 295,200 | — | — |
| 2021-11-30 | $33.24 | $33.24 | 221,000 | — | — |
| 2021-11-29 | $33.43 | $33.43 | 309,900 | — | — |
| 2021-11-26 | $33.85 | $33.85 | 177,100 | — | — |
| 2021-11-24 | $34.94 | $34.94 | 524,800 | — | — |
| 2021-11-23 | $38.29 | $38.29 | 759,700 | — | — |
| 2021-11-22 | $35.26 | $35.26 | 508,000 | — | — |
| 2021-11-19 | $34.07 | $34.07 | 179,000 | — | — |
| 2021-11-18 | $34.35 | $34.35 | 143,400 | — | — |
| 2021-11-17 | $33.48 | $33.48 | 126,700 | — | — |
| 2021-11-16 | $34.47 | $34.47 | 164,400 | — | — |
| 2021-11-15 | $33.35 | $33.35 | 176,000 | — | — |
| 2021-11-12 | $32.69 | $32.69 | 111,600 | — | — |
| 2021-11-11 | $32.08 | $32.08 | 180,600 | — | — |
| 2021-11-10 | $31.28 | $31.28 | 49,700 | — | — |
| 2021-11-09 | $31.51 | $31.51 | 92,700 | — | — |
| 2021-11-08 | $31.59 | $31.59 | 115,300 | — | — |
| 2021-11-05 | $30.91 | $30.91 | 126,800 | — | — |
| 2021-11-04 | $29.85 | $29.85 | 114,000 | — | — |
| 2021-11-03 | $30.46 | $30.46 | 104,500 | — | — |
| 2021-11-02 | $29.49 | $29.49 | 78,700 | — | — |
| 2021-11-01 | $29.15 | $29.15 | 148,200 | — | — |
| 2021-10-29 | $28.42 | $28.42 | 113,100 | — | — |
| 2021-10-28 | $28.01 | $28.01 | 55,100 | — | — |
| 2021-10-27 | $27.32 | $27.32 | 73,700 | — | — |
| 2021-10-26 | $27.84 | $27.84 | 108,700 | — | — |
| 2021-10-25 | $28.97 | $28.97 | 103,600 | — | — |
| 2021-10-22 | $28.40 | $28.40 | 76,800 | — | — |
| 2021-10-21 | $28.76 | $28.76 | 110,000 | — | — |
| 2021-10-20 | $28.57 | $28.57 | 169,400 | — | — |
| 2021-10-19 | $27.16 | $27.16 | 80,000 | — | — |
| 2021-10-18 | $27.16 | $27.16 | 70,700 | — | — |
| 2021-10-15 | $27.35 | $27.35 | 85,700 | — | — |
| 2021-10-14 | $27.41 | $27.41 | 105,200 | — | — |
| 2021-10-13 | $26.87 | $26.87 | 75,000 | — | — |
| 2021-10-12 | $27.30 | $27.30 | 163,200 | — | — |
| 2021-10-11 | $26.02 | $26.02 | 92,700 | — | — |
| 2021-10-08 | $27.02 | $27.02 | 296,400 | — | — |
| 2021-10-07 | $27.67 | $27.67 | 106,400 | — | — |
| 2021-10-06 | $26.75 | $26.75 | 76,800 | — | — |
| 2021-10-05 | $27.28 | $27.28 | 129,000 | — | — |
| 2021-10-04 | $26.91 | $26.91 | 111,100 | — | — |
| 2021-10-01 | $26.66 | $26.66 | 83,500 | — | — |
| 2021-09-30 | $25.91 | $25.91 | 186,000 | — | — |
| 2021-09-29 | $26.65 | $26.65 | 63,900 | — | — |
| 2021-09-28 | $26.78 | $26.78 | 142,100 | — | — |
| 2021-09-27 | $26.70 | $26.70 | 113,700 | — | — |
| 2021-09-24 | $25.73 | $25.73 | 64,300 | — | — |
| 2021-09-23 | $25.84 | $25.84 | 129,100 | — | — |
| 2021-09-22 | $25.42 | $25.42 | 261,200 | — | — |
| 2021-09-21 | $24.82 | $24.82 | 99,800 | — | — |
| 2021-09-20 | $25.52 | $25.52 | 240,400 | — | — |
| 2021-09-17 | $25.96 | $25.96 | 226,600 | — | — |
| 2021-09-16 | $26.52 | $26.52 | 108,100 | — | — |
| 2021-09-15 | $27.10 | $27.10 | 181,800 | — | — |
| 2021-09-14 | $26.19 | $26.19 | 177,400 | — | — |
| 2021-09-13 | $26.48 | $26.48 | 180,700 | — | — |
| 2021-09-10 | $26.50 | $26.50 | 549,200 | — | — |
| 2021-09-09 | $27.14 | $27.14 | 124,700 | — | — |
| 2021-09-08 | $27.34 | $27.34 | 116,200 | — | — |
| 2021-09-07 | $27.90 | $27.90 | 84,200 | — | — |
| 2021-09-03 | $27.85 | $27.85 | 102,400 | — | — |
| 2021-09-02 | $28.42 | $28.42 | 162,900 | — | — |
| 2021-09-01 | $28.63 | $28.63 | 130,000 | — | — |
| 2021-08-31 | $28.72 | $28.72 | 158,200 | — | — |
| 2021-08-30 | $28.68 | $28.68 | 204,900 | — | — |
| 2021-08-27 | $29.38 | $29.38 | 165,500 | — | — |
| 2021-08-26 | $28.98 | $28.98 | 334,600 | — | — |
| 2021-08-25 | $29.93 | $29.93 | 171,300 | — | — |
| 2021-08-24 | $29.78 | $29.78 | 120,700 | — | — |
| 2021-08-23 | $28.76 | $28.76 | 121,700 | — | — |
| 2021-08-20 | $27.37 | $27.37 | 133,400 | — | — |
| 2021-08-19 | $27.16 | $27.16 | 134,600 | — | — |
| 2021-08-18 | $28.30 | $28.30 | 191,100 | — | — |
| 2021-08-17 | $28.00 | $28.00 | 117,600 | — | — |
| 2021-08-16 | $28.59 | $28.59 | 65,200 | — | — |
| 2021-08-13 | $28.95 | $28.95 | 55,600 | — | — |
| 2021-08-12 | $29.54 | $29.54 | 66,000 | — | — |
| 2021-08-11 | $29.89 | $29.89 | 87,300 | — | — |
| 2021-08-10 | $28.91 | $28.91 | 80,800 | — | — |
| 2021-08-09 | $27.98 | $27.98 | 114,100 | — | — |
| 2021-08-06 | $28.37 | $28.37 | 75,900 | — | — |
| 2021-08-05 | $27.61 | $27.61 | 61,600 | — | — |
| 2021-08-04 | $27.30 | $27.30 | 84,700 | — | — |
| 2021-08-03 | $28.41 | $28.41 | 99,200 | — | — |
| 2021-08-02 | $28.25 | $28.25 | 83,600 | — | — |
| 2021-07-30 | $28.53 | $28.53 | 81,000 | — | — |
| 2021-07-29 | $28.79 | $28.79 | 84,600 | — | — |
| 2021-07-28 | $28.08 | $28.08 | 95,400 | — | — |
| 2021-07-27 | $28.16 | $28.16 | 111,600 | — | — |
| 2021-07-26 | $28.73 | $28.73 | 88,500 | — | — |
| 2021-07-23 | $28.78 | $28.78 | 77,900 | — | — |
| 2021-07-22 | $28.81 | $28.81 | 88,700 | — | — |
| 2021-07-21 | $29.57 | $29.57 | 130,700 | — | — |
| 2021-07-20 | $28.79 | $28.79 | 169,300 | — | — |
| 2021-07-19 | $27.32 | $27.32 | 178,100 | — | — |
| 2021-07-16 | $27.77 | $27.77 | 100,300 | — | — |
| 2021-07-15 | $28.80 | $28.80 | 118,100 | — | — |
| 2021-07-14 | $28.77 | $28.77 | 89,200 | — | — |
| 2021-07-13 | $29.22 | $29.22 | 119,300 | — | — |
| 2021-07-12 | $29.95 | $29.95 | 209,500 | — | — |
| 2021-07-09 | $29.31 | $29.31 | 133,200 | — | — |
| 2021-07-08 | $28.30 | $28.30 | 203,900 | — | — |
| 2021-07-07 | $29.24 | $29.24 | 126,900 | — | — |
| 2021-07-06 | $29.43 | $29.43 | 222,400 | — | — |
| 2021-07-02 | $30.70 | $30.70 | 159,400 | — | — |
| 2021-07-01 | $31.70 | $31.70 | 201,700 | — | — |
| 2021-06-30 | $30.94 | $30.94 | 259,200 | — | — |
| 2021-06-29 | $29.80 | $29.80 | 167,500 | — | — |
| 2021-06-28 | $29.83 | $29.83 | 401,600 | — | — |
| 2021-06-25 | $31.80 | $31.80 | 406,500 | — | — |
| 2021-06-24 | $31.98 | $31.98 | 329,300 | — | — |
| 2021-06-23 | $30.75 | $30.75 | 227,600 | — | — |
| 2021-06-22 | $30.11 | $30.11 | 395,700 | — | — |
| 2021-06-21 | $31.42 | $31.42 | 271,300 | — | — |
| 2021-06-18 | $29.97 | $29.97 | 274,400 | — | — |
| 2021-06-17 | $30.71 | $30.71 | 284,200 | — | — |
| 2021-06-16 | $32.21 | $32.21 | 332,100 | — | — |
| 2021-06-15 | $32.53 | $32.53 | 1,058,400 | — | — |
| 2021-06-14 | $30.28 | $30.28 | 282,600 | — | — |
| 2021-06-11 | $31.97 | $31.97 | 152,800 | — | — |
| 2021-06-10 | $31.29 | $31.29 | 166,300 | — | — |
| 2021-06-09 | $31.16 | $31.16 | 226,200 | — | — |
| 2021-06-08 | $32.73 | $32.73 | 155,600 | — | — |
| 2021-06-07 | $32.62 | $32.62 | 207,300 | — | — |
| 2021-06-04 | $32.82 | $32.82 | 257,000 | — | — |
| 2021-06-03 | $32.95 | $32.95 | 756,500 | — | — |
| 2021-06-02 | $33.17 | $33.17 | 381,100 | — | — |
| 2021-06-01 | $34.59 | $34.59 | 990,700 | — | — |
| 2021-05-28 | $30.68 | $30.68 | 665,800 | — | — |
| 2021-05-27 | $31.67 | $31.67 | 1,993,900 | — | — |
| 2021-05-26 | $25.56 | $25.56 | 174,300 | — | — |
| 2021-05-25 | $24.46 | $24.46 | 141,500 | — | — |
| 2021-05-24 | $24.79 | $24.79 | 115,900 | — | — |
| 2021-05-21 | $24.92 | $24.92 | 112,000 | — | — |
| 2021-05-20 | $24.16 | $24.16 | 157,800 | — | — |
| 2021-05-19 | $24.74 | $24.74 | 113,600 | — | — |
| 2021-05-18 | $25.62 | $25.62 | 86,400 | — | — |
| 2021-05-17 | $26.17 | $26.17 | 61,600 | — | — |
| 2021-05-14 | $26.05 | $26.05 | 57,700 | — | — |
| 2021-05-13 | $25.58 | $25.58 | 65,700 | — | — |
| 2021-05-12 | $24.98 | $24.98 | 138,600 | — | — |
| 2021-05-11 | $25.65 | $25.65 | 113,900 | — | — |
| 2021-05-10 | $26.48 | $26.48 | 346,300 | — | — |
| 2021-05-07 | $26.25 | $26.25 | 99,700 | — | — |
| 2021-05-06 | $25.55 | $25.55 | 103,300 | — | — |
| 2021-05-05 | $25.82 | $25.82 | 138,100 | — | — |
| 2021-05-04 | $25.43 | $25.43 | 143,200 | — | — |
| 2021-05-03 | $26.00 | $26.00 | 84,800 | — | — |
| 2021-04-30 | $26.11 | $26.11 | 161,500 | — | — |
| 2021-04-29 | $26.15 | $26.15 | 147,000 | — | — |
| 2021-04-28 | $26.16 | $26.16 | 120,200 | — | — |
| 2021-04-27 | $25.61 | $25.61 | 94,500 | — | — |
| 2021-04-26 | $25.66 | $25.66 | 77,100 | — | — |
| 2021-04-23 | $25.70 | $25.70 | 124,100 | — | — |
| 2021-04-22 | $24.83 | $24.83 | 189,300 | — | — |
| 2021-04-21 | $25.29 | $25.29 | 252,000 | — | — |
| 2021-04-20 | $24.92 | $24.92 | 123,500 | — | — |
| 2021-04-19 | $26.00 | $26.00 | 92,900 | — | — |
| 2021-04-16 | $26.25 | $26.25 | 74,000 | — | — |
| 2021-04-15 | $26.35 | $26.35 | 139,500 | — | — |
| 2021-04-14 | $26.15 | $26.15 | 199,400 | — | — |
| 2021-04-13 | $26.35 | $26.35 | 146,300 | — | — |
| 2021-04-12 | $26.84 | $26.84 | 261,100 | — | — |
| 2021-04-09 | $26.59 | $26.59 | 70,800 | — | — |
| 2021-04-08 | $26.47 | $26.47 | 103,400 | — | — |
| 2021-04-07 | $26.05 | $26.05 | 109,600 | — | — |
| 2021-04-06 | $26.97 | $26.97 | 93,900 | — | — |
| 2021-04-05 | $26.94 | $26.94 | 148,600 | — | — |
| 2021-04-01 | $26.45 | $26.45 | 131,900 | — | — |
| 2021-03-31 | $25.50 | $25.50 | 215,000 | — | — |
| 2021-03-30 | $25.01 | $25.01 | 98,200 | — | — |
| 2021-03-29 | $24.48 | $24.48 | 84,700 | — | — |
| 2021-03-26 | $25.82 | $25.82 | 110,100 | — | — |
| 2021-03-25 | $25.06 | $25.06 | 137,100 | — | — |
| 2021-03-24 | $24.46 | $24.46 | 201,600 | — | — |
| 2021-03-23 | $24.48 | $24.48 | 151,200 | — | — |
| 2021-03-22 | $26.45 | $26.45 | 206,100 | — | — |
| 2021-03-19 | $26.30 | $26.30 | 662,800 | — | — |
| 2021-03-18 | $26.95 | $26.95 | 505,000 | — | — |
| 2021-03-17 | $28.14 | $28.14 | 234,200 | — | — |
| 2021-03-16 | $26.88 | $26.88 | 133,500 | — | — |
| 2021-03-15 | $27.36 | $27.36 | 231,200 | — | — |
| 2021-03-12 | $28.25 | $28.25 | 186,700 | — | — |
| 2021-03-11 | $28.40 | $28.40 | 559,300 | — | — |
| 2021-03-10 | $26.55 | $26.55 | 119,000 | — | — |
| 2021-03-09 | $25.94 | $25.94 | 125,600 | — | — |
| 2021-03-08 | $26.06 | $26.06 | 140,000 | — | — |
| 2021-03-05 | $25.47 | $25.47 | 141,000 | — | — |
| 2021-03-04 | $24.74 | $24.74 | 206,500 | — | — |
| 2021-03-03 | $25.51 | $25.51 | 141,800 | — | — |
| 2021-03-02 | $24.91 | $24.91 | 119,900 | — | — |
| 2021-03-01 | $25.44 | $25.44 | 118,200 | — | — |
| 2021-02-26 | $24.50 | $24.50 | 119,700 | — | — |
| 2021-02-25 | $24.84 | $24.84 | 141,400 | — | — |
| 2021-02-24 | $25.86 | $25.86 | 209,700 | — | — |
| 2021-02-23 | $25.00 | $25.00 | 367,900 | — | — |
| 2021-02-22 | $26.13 | $26.13 | 984,800 | — | — |
| 2021-02-19 | $24.30 | $24.30 | 149,800 | — | — |
| 2021-02-18 | $23.36 | $23.36 | 150,400 | — | — |
| 2021-02-17 | $23.89 | $23.89 | 87,500 | — | — |
| 2021-02-16 | $24.10 | $24.10 | 158,100 | — | — |
| 2021-02-12 | $24.23 | $24.23 | 127,400 | — | — |
| 2021-02-11 | $24.30 | $24.30 | 121,900 | — | — |
| 2021-02-10 | $24.25 | $24.25 | 175,300 | — | — |
| 2021-02-09 | $24.30 | $24.30 | 206,600 | — | — |
| 2021-02-08 | $24.42 | $24.42 | 335,600 | — | — |
| 2021-02-05 | $23.95 | $23.95 | 198,700 | — | — |
| 2021-02-04 | $23.37 | $23.37 | 207,800 | — | — |
| 2021-02-03 | $22.57 | $22.57 | 169,800 | — | — |
| 2021-02-02 | $22.21 | $22.21 | 174,100 | — | — |
| 2021-02-01 | $21.87 | $21.87 | 188,000 | — | — |
| 2021-01-29 | $21.30 | $21.30 | 292,300 | — | — |
| 2021-01-28 | $21.38 | $21.38 | 166,400 | — | — |
| 2021-01-27 | $20.73 | $20.73 | 281,200 | — | — |
| 2021-01-26 | $22.16 | $22.16 | 250,500 | — | — |
| 2021-01-25 | $22.47 | $22.47 | 207,900 | — | — |
| 2021-01-22 | $22.48 | $22.48 | 110,700 | — | — |
| 2021-01-21 | $22.41 | $22.41 | 232,300 | — | — |
| 2021-01-20 | $22.65 | $22.65 | 158,400 | — | — |
| 2021-01-19 | $23.15 | $23.15 | 276,200 | — | — |
| 2021-01-15 | $22.28 | $22.28 | 249,900 | — | — |
| 2021-01-14 | $23.01 | $23.01 | 844,000 | — | — |
| 2021-01-13 | $21.73 | $21.73 | 141,400 | — | — |
| 2021-01-12 | $22.29 | $22.29 | 175,700 | — | — |
| 2021-01-11 | $20.94 | $20.94 | 74,700 | — | — |
| 2021-01-08 | $21.00 | $21.00 | 141,000 | — | — |
| 2021-01-07 | $21.87 | $21.87 | 231,600 | — | — |
| 2021-01-06 | $22.10 | $22.10 | 706,100 | — | — |
| 2021-01-05 | $19.96 | $19.96 | 230,200 | — | — |
| 2021-01-04 | $18.94 | $18.94 | 289,000 | — | — |