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
- 2018-09-27 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 | $26.01 | $26.01 | 324,000 | — | — |
| 2021-12-30 | $26.21 | $26.21 | 336,400 | — | — |
| 2021-12-29 | $26.52 | $26.52 | 294,800 | — | — |
| 2021-12-28 | $25.99 | $25.99 | 271,600 | — | — |
| 2021-12-27 | $26.80 | $26.80 | 174,500 | — | — |
| 2021-12-23 | $26.80 | $26.80 | 511,600 | — | — |
| 2021-12-22 | $25.25 | $25.25 | 469,500 | — | — |
| 2021-12-21 | $23.53 | $23.53 | 233,900 | — | — |
| 2021-12-20 | $23.38 | $23.38 | 384,200 | — | — |
| 2021-12-17 | $24.02 | $24.02 | 398,200 | — | — |
| 2021-12-16 | $24.48 | $24.48 | 220,200 | — | — |
| 2021-12-15 | $24.50 | $24.50 | 494,500 | — | — |
| 2021-12-14 | $24.05 | $24.05 | 599,000 | — | — |
| 2021-12-13 | $24.45 | $24.45 | 458,500 | — | — |
| 2021-12-10 | $25.33 | $25.33 | 294,600 | — | — |
| 2021-12-09 | $25.50 | $25.50 | 262,500 | — | — |
| 2021-12-08 | $26.25 | $26.25 | 478,900 | — | — |
| 2021-12-07 | $24.87 | $24.87 | 475,300 | — | — |
| 2021-12-06 | $25.00 | $25.00 | 461,800 | — | — |
| 2021-12-03 | $26.45 | $26.45 | 478,400 | — | — |
| 2021-12-02 | $26.18 | $26.18 | 533,200 | — | — |
| 2021-12-01 | $26.09 | $26.09 | 508,700 | — | — |
| 2021-11-30 | $26.70 | $26.70 | 338,700 | — | — |
| 2021-11-29 | $27.45 | $27.45 | 337,900 | — | — |
| 2021-11-26 | $29.15 | $29.15 | 239,500 | — | — |
| 2021-11-24 | $29.69 | $29.69 | 326,200 | — | — |
| 2021-11-23 | $28.54 | $28.54 | 296,500 | — | — |
| 2021-11-22 | $27.40 | $27.40 | 456,500 | — | — |
| 2021-11-19 | $29.11 | $29.11 | 233,600 | — | — |
| 2021-11-18 | $29.69 | $29.69 | 664,100 | — | — |
| 2021-11-17 | $30.46 | $30.46 | 334,300 | — | — |
| 2021-11-16 | $30.68 | $30.68 | 542,500 | — | — |
| 2021-11-15 | $30.70 | $30.70 | 1,117,600 | — | — |
| 2021-11-12 | $30.96 | $30.96 | 932,500 | — | — |
| 2021-11-11 | $28.86 | $28.86 | 716,600 | — | — |
| 2021-11-10 | $27.21 | $27.21 | 404,700 | — | — |
| 2021-11-09 | $28.38 | $28.38 | 762,900 | — | — |
| 2021-11-08 | $28.81 | $28.81 | 1,199,900 | — | — |
| 2021-11-05 | $28.00 | $28.00 | 561,700 | — | — |
| 2021-11-04 | $24.23 | $24.23 | 530,800 | — | — |
| 2021-11-03 | $24.87 | $24.87 | 464,700 | — | — |
| 2021-11-02 | $25.15 | $25.15 | 266,100 | — | — |
| 2021-11-01 | $25.65 | $25.65 | 221,100 | — | — |
| 2021-10-29 | $25.17 | $25.17 | 252,400 | — | — |
| 2021-10-28 | $25.70 | $25.70 | 257,300 | — | — |
| 2021-10-27 | $25.05 | $25.05 | 479,300 | — | — |
| 2021-10-26 | $25.80 | $25.80 | 600,400 | — | — |
| 2021-10-25 | $26.44 | $26.44 | 304,200 | — | — |
| 2021-10-22 | $27.65 | $27.65 | 327,600 | — | — |
| 2021-10-21 | $29.27 | $29.27 | 417,200 | — | — |
| 2021-10-20 | $27.91 | $27.91 | 342,900 | — | — |
| 2021-10-19 | $26.89 | $26.89 | 374,400 | — | — |
| 2021-10-18 | $25.95 | $25.95 | 242,600 | — | — |
| 2021-10-15 | $26.22 | $26.22 | 422,900 | — | — |
| 2021-10-14 | $27.11 | $27.11 | 308,600 | — | — |
| 2021-10-13 | $27.42 | $27.42 | 296,600 | — | — |
| 2021-10-12 | $28.02 | $28.02 | 357,500 | — | — |
| 2021-10-11 | $29.35 | $29.35 | 166,300 | — | — |
| 2021-10-08 | $29.57 | $29.57 | 233,500 | — | — |
| 2021-10-07 | $29.71 | $29.71 | 385,000 | — | — |
| 2021-10-06 | $29.59 | $29.59 | 327,900 | — | — |
| 2021-10-05 | $29.50 | $29.50 | 375,200 | — | — |
| 2021-10-04 | $28.36 | $28.36 | 421,100 | — | — |
| 2021-10-01 | $27.73 | $27.73 | 388,400 | — | — |
| 2021-09-30 | $26.91 | $26.91 | 419,800 | — | — |
| 2021-09-29 | $26.88 | $26.88 | 463,800 | — | — |
| 2021-09-28 | $27.78 | $27.78 | 246,900 | — | — |
| 2021-09-27 | $29.15 | $29.15 | 233,100 | — | — |
| 2021-09-24 | $29.10 | $29.10 | 381,700 | — | — |
| 2021-09-23 | $28.12 | $28.12 | 577,700 | — | — |
| 2021-09-22 | $28.06 | $28.06 | 608,000 | — | — |
| 2021-09-21 | $26.34 | $26.34 | 288,700 | — | — |
| 2021-09-20 | $24.60 | $24.60 | 348,300 | — | — |
| 2021-09-17 | $26.30 | $26.30 | 252,500 | — | — |
| 2021-09-16 | $27.03 | $27.03 | 407,700 | — | — |
| 2021-09-15 | $25.28 | $25.28 | 533,700 | — | — |
| 2021-09-14 | $24.13 | $24.13 | 502,300 | — | — |
| 2021-09-13 | $25.18 | $25.18 | 569,900 | — | — |
| 2021-09-10 | $25.24 | $25.24 | 562,400 | — | — |
| 2021-09-09 | $26.25 | $26.25 | 437,400 | — | — |
| 2021-09-08 | $26.54 | $26.54 | 198,500 | — | — |
| 2021-09-07 | $26.80 | $26.80 | 264,400 | — | — |
| 2021-09-03 | $27.66 | $27.66 | 247,800 | — | — |
| 2021-09-02 | $27.06 | $27.06 | 212,200 | — | — |
| 2021-09-01 | $26.45 | $26.45 | 211,900 | — | — |
| 2021-08-31 | $27.01 | $27.01 | 279,700 | — | — |
| 2021-08-30 | $26.96 | $26.96 | 194,100 | — | — |
| 2021-08-27 | $27.15 | $27.15 | 163,900 | — | — |
| 2021-08-26 | $26.90 | $26.90 | 302,300 | — | — |
| 2021-08-25 | $27.80 | $27.80 | 307,700 | — | — |
| 2021-08-24 | $27.35 | $27.35 | 416,600 | — | — |
| 2021-08-23 | $26.58 | $26.58 | 465,000 | — | — |
| 2021-08-20 | $26.58 | $26.58 | 593,800 | — | — |
| 2021-08-19 | $27.34 | $27.34 | 428,900 | — | — |
| 2021-08-18 | $28.07 | $28.07 | 471,400 | — | — |
| 2021-08-17 | $27.13 | $27.13 | 805,000 | — | — |
| 2021-08-16 | $28.05 | $28.05 | 1,236,900 | — | — |
| 2021-08-13 | $29.97 | $29.96 | 509,200 | — | — |
| 2021-08-12 | $30.90 | $30.90 | 712,200 | — | — |
| 2021-08-11 | $32.00 | $32.00 | 273,800 | — | — |
| 2021-08-10 | $32.93 | $32.93 | 194,800 | — | — |
| 2021-08-09 | $33.38 | $33.38 | 185,900 | — | — |
| 2021-08-06 | $33.30 | $33.30 | 150,000 | — | — |
| 2021-08-05 | $33.00 | $33.00 | 470,200 | — | — |
| 2021-08-04 | $31.50 | $31.50 | 238,000 | — | — |
| 2021-08-03 | $32.72 | $32.72 | 259,700 | — | — |
| 2021-08-02 | $33.33 | $33.33 | 176,300 | — | — |
| 2021-07-30 | $32.70 | $32.70 | 227,100 | — | — |
| 2021-07-29 | $32.59 | $32.59 | 214,000 | — | — |
| 2021-07-28 | $32.36 | $32.36 | 411,000 | — | — |
| 2021-07-27 | $31.42 | $31.42 | 465,800 | — | — |
| 2021-07-26 | $32.23 | $32.23 | 291,900 | — | — |
| 2021-07-23 | $32.50 | $32.50 | 479,700 | — | — |
| 2021-07-22 | $33.48 | $33.48 | 211,900 | — | — |
| 2021-07-21 | $34.25 | $34.25 | 180,400 | — | — |
| 2021-07-20 | $34.21 | $34.21 | 203,900 | — | — |
| 2021-07-19 | $33.92 | $33.92 | 492,100 | — | — |
| 2021-07-16 | $34.50 | $34.50 | 253,600 | — | — |
| 2021-07-15 | $36.08 | $36.08 | 1,051,600 | — | — |
| 2021-07-14 | $35.80 | $35.80 | 409,900 | — | — |
| 2021-07-13 | $36.76 | $36.76 | 349,900 | — | — |
| 2021-07-12 | $37.00 | $37.00 | 169,200 | — | — |
| 2021-07-09 | $38.25 | $38.25 | 177,400 | — | — |
| 2021-07-08 | $37.96 | $37.96 | 302,700 | — | — |
| 2021-07-07 | $37.90 | $37.90 | 329,300 | — | — |
| 2021-07-06 | $37.25 | $37.25 | 193,800 | — | — |
| 2021-07-02 | $38.75 | $38.75 | 169,200 | — | — |
| 2021-07-01 | $38.95 | $38.95 | 384,100 | — | — |
| 2021-06-30 | $37.50 | $37.50 | 135,800 | — | — |
| 2021-06-29 | $38.42 | $38.42 | 163,500 | — | — |
| 2021-06-28 | $38.89 | $38.89 | 198,700 | — | — |
| 2021-06-25 | $38.99 | $38.99 | 303,200 | — | — |
| 2021-06-24 | $39.24 | $39.24 | 410,200 | — | — |
| 2021-06-23 | $38.16 | $38.16 | 256,800 | — | — |
| 2021-06-22 | $36.15 | $36.15 | 264,100 | — | — |
| 2021-06-21 | $37.00 | $37.00 | 193,100 | — | — |
| 2021-06-18 | $35.92 | $35.92 | 260,300 | — | — |
| 2021-06-17 | $35.86 | $35.86 | 405,100 | — | — |
| 2021-06-16 | $35.70 | $35.70 | 529,200 | — | — |
| 2021-06-15 | $35.60 | $35.60 | 423,100 | — | — |
| 2021-06-14 | $36.79 | $36.79 | 259,300 | — | — |
| 2021-06-11 | $37.67 | $37.67 | 205,100 | — | — |
| 2021-06-10 | $38.08 | $38.08 | 141,300 | — | — |
| 2021-06-09 | $38.05 | $38.05 | 209,400 | — | — |
| 2021-06-08 | $38.20 | $38.20 | 152,500 | — | — |
| 2021-06-07 | $38.85 | $38.85 | 229,800 | — | — |
| 2021-06-04 | $38.69 | $38.69 | 319,600 | — | — |
| 2021-06-03 | $38.04 | $38.04 | 234,900 | — | — |
| 2021-06-02 | $38.03 | $38.03 | 189,500 | — | — |
| 2021-06-01 | $37.30 | $37.30 | 370,000 | — | — |
| 2021-05-28 | $37.96 | $37.96 | 250,300 | — | — |
| 2021-05-27 | $38.26 | $38.26 | 185,000 | — | — |
| 2021-05-26 | $38.10 | $38.10 | 224,800 | — | — |
| 2021-05-25 | $38.02 | $38.02 | 233,900 | — | — |
| 2021-05-24 | $39.41 | $39.41 | 88,000 | — | — |
| 2021-05-21 | $38.97 | $38.97 | 204,900 | — | — |
| 2021-05-20 | $38.80 | $38.80 | 168,000 | — | — |
| 2021-05-19 | $39.00 | $39.00 | 194,200 | — | — |
| 2021-05-18 | $40.01 | $40.01 | 181,500 | — | — |
| 2021-05-17 | $40.02 | $40.02 | 275,000 | — | — |
| 2021-05-14 | $39.35 | $39.35 | 211,900 | — | — |
| 2021-05-13 | $38.94 | $38.94 | 423,500 | — | — |
| 2021-05-12 | $39.58 | $39.58 | 312,100 | — | — |
| 2021-05-11 | $39.81 | $39.81 | 501,600 | — | — |
| 2021-05-10 | $38.61 | $38.61 | 545,000 | — | — |
| 2021-05-07 | $40.92 | $40.92 | 197,500 | — | — |
| 2021-05-06 | $39.20 | $39.20 | 305,900 | — | — |
| 2021-05-05 | $40.93 | $40.93 | 260,800 | — | — |
| 2021-05-04 | $41.37 | $41.37 | 491,400 | — | — |
| 2021-05-03 | $43.35 | $43.35 | 400,100 | — | — |
| 2021-04-30 | $41.59 | $41.59 | 420,800 | — | — |
| 2021-04-29 | $39.35 | $39.35 | 189,700 | — | — |
| 2021-04-28 | $40.57 | $40.57 | 225,500 | — | — |
| 2021-04-27 | $39.88 | $39.88 | 207,700 | — | — |
| 2021-04-26 | $38.22 | $38.22 | 319,900 | — | — |
| 2021-04-23 | $38.12 | $38.12 | 348,700 | — | — |
| 2021-04-22 | $38.50 | $38.50 | 491,900 | — | — |
| 2021-04-21 | $38.20 | $38.20 | 510,100 | — | — |
| 2021-04-20 | $35.43 | $35.43 | 699,100 | — | — |
| 2021-04-19 | $37.50 | $37.50 | 761,900 | — | — |
| 2021-04-16 | $39.00 | $39.00 | 285,100 | — | — |
| 2021-04-15 | $39.85 | $39.85 | 329,100 | — | — |
| 2021-04-14 | $41.31 | $41.31 | 223,600 | — | — |
| 2021-04-13 | $40.60 | $40.60 | 239,700 | — | — |
| 2021-04-12 | $39.61 | $39.61 | 634,000 | — | — |
| 2021-04-09 | $41.00 | $41.00 | 393,300 | — | — |
| 2021-04-08 | $41.17 | $41.17 | 848,600 | — | — |
| 2021-04-07 | $42.90 | $42.90 | 322,100 | — | — |
| 2021-04-06 | $43.58 | $43.58 | 736,600 | — | — |
| 2021-04-05 | $45.10 | $45.10 | 328,400 | — | — |
| 2021-04-01 | $45.24 | $45.24 | 258,000 | — | — |
| 2021-03-31 | $45.50 | $45.50 | 390,100 | — | — |
| 2021-03-30 | $43.40 | $43.40 | 1,034,100 | — | — |
| 2021-03-29 | $46.10 | $46.10 | 244,700 | — | — |
| 2021-03-26 | $48.30 | $48.30 | 221,900 | — | — |
| 2021-03-25 | $49.08 | $49.08 | 337,500 | — | — |
| 2021-03-24 | $48.00 | $48.00 | 246,500 | — | — |
| 2021-03-23 | $48.05 | $48.05 | 569,700 | — | — |
| 2021-03-22 | $49.77 | $49.77 | 321,500 | — | — |
| 2021-03-19 | $50.42 | $50.42 | 291,900 | — | — |
| 2021-03-18 | $52.28 | $52.28 | 406,700 | — | — |
| 2021-03-17 | $51.80 | $51.80 | 408,600 | — | — |
| 2021-03-16 | $52.78 | $52.78 | 439,500 | — | — |
| 2021-03-15 | $51.23 | $51.23 | 283,600 | — | — |
| 2021-03-12 | $49.38 | $49.38 | 213,400 | — | — |
| 2021-03-11 | $49.36 | $49.36 | 304,900 | — | — |
| 2021-03-10 | $46.10 | $46.10 | 286,200 | — | — |
| 2021-03-09 | $46.96 | $46.96 | 242,500 | — | — |
| 2021-03-08 | $43.50 | $43.50 | 419,100 | — | — |
| 2021-03-05 | $45.31 | $45.31 | 766,700 | — | — |
| 2021-03-04 | $46.47 | $46.47 | 650,000 | — | — |
| 2021-03-03 | $49.50 | $49.50 | 413,400 | — | — |
| 2021-03-02 | $48.50 | $48.50 | 445,800 | — | — |
| 2021-03-01 | $46.70 | $46.70 | 366,300 | — | — |
| 2021-02-26 | $46.37 | $46.37 | 310,600 | — | — |
| 2021-02-25 | $46.00 | $46.00 | 427,300 | — | — |
| 2021-02-24 | $46.94 | $46.94 | 196,800 | — | — |
| 2021-02-23 | $46.82 | $46.82 | 703,700 | — | — |
| 2021-02-22 | $46.48 | $46.48 | 333,300 | — | — |
| 2021-02-19 | $47.79 | $47.79 | 411,200 | — | — |
| 2021-02-18 | $47.33 | $47.33 | 261,200 | — | — |
| 2021-02-17 | $47.98 | $47.98 | 456,100 | — | — |
| 2021-02-16 | $50.05 | $50.05 | 354,100 | — | — |
| 2021-02-12 | $47.85 | $47.85 | 539,900 | — | — |
| 2021-02-11 | $47.25 | $47.25 | 1,101,200 | — | — |
| 2021-02-10 | $51.00 | $51.00 | 909,000 | — | — |
| 2021-02-09 | $50.31 | $50.31 | 592,700 | — | — |
| 2021-02-08 | $49.49 | $49.49 | 501,500 | — | — |
| 2021-02-05 | $46.32 | $46.32 | 436,000 | — | — |
| 2021-02-04 | $45.19 | $45.19 | 378,500 | — | — |
| 2021-02-03 | $42.76 | $42.76 | 552,900 | — | — |
| 2021-02-02 | $42.34 | $42.34 | 704,800 | — | — |
| 2021-02-01 | $40.03 | $40.03 | 424,600 | — | — |
| 2021-01-29 | $39.96 | $39.96 | 435,700 | — | — |
| 2021-01-28 | $39.96 | $39.96 | 514,400 | — | — |
| 2021-01-27 | $39.86 | $39.86 | 994,900 | — | — |
| 2021-01-26 | $42.38 | $42.38 | 235,900 | — | — |
| 2021-01-25 | $43.34 | $43.34 | 466,900 | — | — |
| 2021-01-22 | $43.00 | $43.00 | 411,900 | — | — |
| 2021-01-21 | $43.93 | $43.93 | 250,500 | — | — |
| 2021-01-20 | $44.40 | $44.40 | 233,400 | — | — |
| 2021-01-19 | $43.50 | $43.50 | 373,000 | — | — |
| 2021-01-15 | $43.31 | $43.31 | 838,300 | — | — |
| 2021-01-14 | $45.23 | $45.23 | 620,700 | — | — |
| 2021-01-13 | $45.70 | $45.70 | 686,100 | — | — |
| 2021-01-12 | $41.85 | $41.85 | 437,500 | — | — |
| 2021-01-11 | $40.59 | $40.59 | 488,900 | — | — |
| 2021-01-08 | $40.14 | $40.14 | 1,051,700 | — | — |
| 2021-01-07 | $38.99 | $38.99 | 589,000 | — | — |
| 2021-01-06 | $37.67 | $37.67 | 996,000 | — | — |
| 2021-01-05 | $34.58 | $34.58 | 350,600 | — | — |
| 2021-01-04 | $33.42 | $33.42 | 488,300 | — | — |