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
- 2018-02-08 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 | $36.53 | $37.80 | 70,500 | — | — |
| 2021-12-30 | $36.42 | $37.68 | 75,900 | — | — |
| 2021-12-29 | $36.68 | $37.95 | 65,200 | — | — |
| 2021-12-28 | $36.96 | $38.24 | 122,300 | — | — |
| 2021-12-27 | $36.92 | $38.20 | 71,100 | — | — |
| 2021-12-23 | $36.71 | $37.98 | 139,300 | — | — |
| 2021-12-22 | $35.85 | $37.09 | 138,800 | — | — |
| 2021-12-21 | $34.34 | $35.53 | 172,700 | — | — |
| 2021-12-20 | $33.83 | $35.00 | 167,300 | — | — |
| 2021-12-17 | $34.71 | $35.91 | 185,300 | — | — |
| 2021-12-16 | $34.03 | $35.21 | 159,500 | — | — |
| 2021-12-15 | $34.82 | $36.03 | 200,400 | — | — |
| 2021-12-14 | $34.41 | $35.60 | 339,100 | — | — |
| 2021-12-13 | $33.89 | $35.07 | 91,000 | — | — |
| 2021-12-10 | $34.54 | $35.74 | 95,900 | — | — |
| 2021-12-09 | $34.63 | $35.83 | 124,200 | — | — |
| 2021-12-08 | $35.91 | $36.98 | 109,500 | — | — |
| 2021-12-07 | $35.19 | $36.24 | 170,700 | — | — |
| 2021-12-06 | $34.39 | $35.41 | 276,000 | — | — |
| 2021-12-03 | $34.91 | $35.95 | 197,100 | — | — |
| 2021-12-02 | $36.26 | $37.34 | 169,300 | — | — |
| 2021-12-01 | $35.75 | $36.82 | 530,100 | — | — |
| 2021-11-30 | $35.06 | $36.10 | 435,300 | — | — |
| 2021-11-29 | $35.15 | $36.20 | 228,900 | — | — |
| 2021-11-26 | $34.00 | $35.01 | 69,200 | — | — |
| 2021-11-24 | $35.13 | $36.18 | 95,900 | — | — |
| 2021-11-23 | $35.19 | $36.24 | 283,200 | — | — |
| 2021-11-22 | $34.24 | $35.26 | 283,500 | — | — |
| 2021-11-19 | $33.84 | $34.85 | 511,300 | — | — |
| 2021-11-18 | $33.00 | $33.98 | 1,549,500 | — | — |
| 2021-11-17 | $36.10 | $37.18 | 483,600 | — | — |
| 2021-11-16 | $39.50 | $40.68 | 25,300 | — | — |
| 2021-11-15 | $39.32 | $40.49 | 40,500 | — | — |
| 2021-11-12 | $39.26 | $40.43 | 63,400 | — | — |
| 2021-11-11 | $40.00 | $41.19 | 90,400 | — | — |
| 2021-11-10 | $40.18 | $41.38 | 80,300 | — | — |
| 2021-11-09 | $41.88 | $43.13 | 79,500 | — | — |
| 2021-11-08 | $41.84 | $43.09 | 77,000 | — | — |
| 2021-11-05 | $42.37 | $43.63 | 180,600 | — | — |
| 2021-11-04 | $37.95 | $39.08 | 68,900 | — | — |
| 2021-11-03 | $37.92 | $39.05 | 54,700 | — | — |
| 2021-11-02 | $37.50 | $38.62 | 96,400 | — | — |
| 2021-11-01 | $37.89 | $39.02 | 114,700 | — | — |
| 2021-10-29 | $37.90 | $39.03 | 93,600 | — | — |
| 2021-10-28 | $37.32 | $38.43 | 38,700 | — | — |
| 2021-10-27 | $37.02 | $38.12 | 58,700 | — | — |
| 2021-10-26 | $37.39 | $38.50 | 32,800 | — | — |
| 2021-10-25 | $37.30 | $38.41 | 53,300 | — | — |
| 2021-10-22 | $36.95 | $38.05 | 36,500 | — | — |
| 2021-10-21 | $36.61 | $37.70 | 63,000 | — | — |
| 2021-10-20 | $36.74 | $37.83 | 79,600 | — | — |
| 2021-10-19 | $36.16 | $37.24 | 35,500 | — | — |
| 2021-10-18 | $36.06 | $37.13 | 47,600 | — | — |
| 2021-10-15 | $36.87 | $37.97 | 70,400 | — | — |
| 2021-10-14 | $36.99 | $38.09 | 46,200 | — | — |
| 2021-10-13 | $36.19 | $37.27 | 36,700 | — | — |
| 2021-10-12 | $36.04 | $37.11 | 37,400 | — | — |
| 2021-10-11 | $36.03 | $37.10 | 43,900 | — | — |
| 2021-10-08 | $36.82 | $37.92 | 59,900 | — | — |
| 2021-10-07 | $35.43 | $36.49 | 41,000 | — | — |
| 2021-10-06 | $34.75 | $35.79 | 60,300 | — | — |
| 2021-10-05 | $34.37 | $35.39 | 141,900 | — | — |
| 2021-10-04 | $34.55 | $35.58 | 96,500 | — | — |
| 2021-10-01 | $35.00 | $36.04 | 78,900 | — | — |
| 2021-09-30 | $35.01 | $36.05 | 115,700 | — | — |
| 2021-09-29 | $35.12 | $36.17 | 57,200 | — | — |
| 2021-09-28 | $34.51 | $35.54 | 89,600 | — | — |
| 2021-09-27 | $34.11 | $35.13 | 70,400 | — | — |
| 2021-09-24 | $33.43 | $34.43 | 20,800 | — | — |
| 2021-09-23 | $33.78 | $34.79 | 50,500 | — | — |
| 2021-09-22 | $33.07 | $34.06 | 63,900 | — | — |
| 2021-09-21 | $33.29 | $34.28 | 27,200 | — | — |
| 2021-09-20 | $33.40 | $34.40 | 108,200 | — | — |
| 2021-09-17 | $35.09 | $36.14 | 171,400 | — | — |
| 2021-09-16 | $34.54 | $35.57 | 35,800 | — | — |
| 2021-09-15 | $34.40 | $35.43 | 67,700 | — | — |
| 2021-09-14 | $33.96 | $34.97 | 52,700 | — | — |
| 2021-09-13 | $33.85 | $34.86 | 84,400 | — | — |
| 2021-09-10 | $33.24 | $34.23 | 34,700 | — | — |
| 2021-09-09 | $33.74 | $34.75 | 66,300 | — | — |
| 2021-09-08 | $33.70 | $34.55 | 70,900 | — | — |
| 2021-09-07 | $36.03 | $36.94 | 168,900 | — | — |
| 2021-09-03 | $34.01 | $34.87 | 46,600 | — | — |
| 2021-09-02 | $34.58 | $35.45 | 66,700 | — | — |
| 2021-09-01 | $34.69 | $35.56 | 48,400 | — | — |
| 2021-08-31 | $35.03 | $35.91 | 38,200 | — | — |
| 2021-08-30 | $34.63 | $35.50 | 80,300 | — | — |
| 2021-08-27 | $35.04 | $35.92 | 56,200 | — | — |
| 2021-08-26 | $33.85 | $34.70 | 42,000 | — | — |
| 2021-08-25 | $34.75 | $35.63 | 69,600 | — | — |
| 2021-08-24 | $34.74 | $35.62 | 62,900 | — | — |
| 2021-08-23 | $34.67 | $35.54 | 78,800 | — | — |
| 2021-08-20 | $34.75 | $35.63 | 121,100 | — | — |
| 2021-08-19 | $34.13 | $34.99 | 92,200 | — | — |
| 2021-08-18 | $34.79 | $35.67 | 119,300 | — | — |
| 2021-08-17 | $34.98 | $35.86 | 105,100 | — | — |
| 2021-08-16 | $35.26 | $36.15 | 53,300 | — | — |
| 2021-08-13 | $35.02 | $35.90 | 122,700 | — | — |
| 2021-08-12 | $34.26 | $35.12 | 47,000 | — | — |
| 2021-08-11 | $34.28 | $35.14 | 29,900 | — | — |
| 2021-08-10 | $34.08 | $34.94 | 34,300 | — | — |
| 2021-08-09 | $33.93 | $34.79 | 87,000 | — | — |
| 2021-08-06 | $33.92 | $34.78 | 159,500 | — | — |
| 2021-08-05 | $32.20 | $33.01 | 66,200 | — | — |
| 2021-08-04 | $31.86 | $32.66 | 103,900 | — | — |
| 2021-08-03 | $31.97 | $32.78 | 58,100 | — | — |
| 2021-08-02 | $31.40 | $32.19 | 76,300 | — | — |
| 2021-07-30 | $30.49 | $31.26 | 50,600 | — | — |
| 2021-07-29 | $29.65 | $30.40 | 82,100 | — | — |
| 2021-07-28 | $29.24 | $29.98 | 75,800 | — | — |
| 2021-07-27 | $29.85 | $30.60 | 45,600 | — | — |
| 2021-07-26 | $30.43 | $31.20 | 24,800 | — | — |
| 2021-07-23 | $30.21 | $30.97 | 72,500 | — | — |
| 2021-07-22 | $30.75 | $31.53 | 57,600 | — | — |
| 2021-07-21 | $31.61 | $32.41 | 135,600 | — | — |
| 2021-07-20 | $32.22 | $33.03 | 93,000 | — | — |
| 2021-07-19 | $30.80 | $31.58 | 128,400 | — | — |
| 2021-07-16 | $32.58 | $33.40 | 65,000 | — | — |
| 2021-07-15 | $33.05 | $33.88 | 63,800 | — | — |
| 2021-07-14 | $32.71 | $33.53 | 40,200 | — | — |
| 2021-07-13 | $32.38 | $33.20 | 50,500 | — | — |
| 2021-07-12 | $33.00 | $33.83 | 60,900 | — | — |
| 2021-07-09 | $32.94 | $33.77 | 36,500 | — | — |
| 2021-07-08 | $32.50 | $33.32 | 80,900 | — | — |
| 2021-07-07 | $32.97 | $33.80 | 46,300 | — | — |
| 2021-07-06 | $33.00 | $33.83 | 185,700 | — | — |
| 2021-07-02 | $33.11 | $33.94 | 43,700 | — | — |
| 2021-07-01 | $33.13 | $33.97 | 65,200 | — | — |
| 2021-06-30 | $32.29 | $33.10 | 142,100 | — | — |
| 2021-06-29 | $32.12 | $32.93 | 56,400 | — | — |
| 2021-06-28 | $31.82 | $32.62 | 71,700 | — | — |
| 2021-06-25 | $32.39 | $33.21 | 73,200 | — | — |
| 2021-06-24 | $31.32 | $32.11 | 67,600 | — | — |
| 2021-06-23 | $31.04 | $31.82 | 99,300 | — | — |
| 2021-06-22 | $31.42 | $32.21 | 101,100 | — | — |
| 2021-06-21 | $30.79 | $31.57 | 96,500 | — | — |
| 2021-06-18 | $30.13 | $30.89 | 154,100 | — | — |
| 2021-06-17 | $30.71 | $31.48 | 67,400 | — | — |
| 2021-06-16 | $30.33 | $31.09 | 89,500 | — | — |
| 2021-06-15 | $30.32 | $31.08 | 75,800 | — | — |
| 2021-06-14 | $30.03 | $30.79 | 176,100 | — | — |
| 2021-06-11 | $30.20 | $30.96 | 71,300 | — | — |
| 2021-06-10 | $30.24 | $31.00 | 46,700 | — | — |
| 2021-06-09 | $30.69 | $31.46 | 64,100 | — | — |
| 2021-06-08 | $30.56 | $31.21 | 74,600 | — | — |
| 2021-06-07 | $30.05 | $30.69 | 55,800 | — | — |
| 2021-06-04 | $30.00 | $30.64 | 72,200 | — | — |
| 2021-06-03 | $30.26 | $30.90 | 276,100 | — | — |
| 2021-06-02 | $29.96 | $30.59 | 59,000 | — | — |
| 2021-06-01 | $30.14 | $30.78 | 54,500 | — | — |
| 2021-05-28 | $30.02 | $30.66 | 67,600 | — | — |
| 2021-05-27 | $29.77 | $30.40 | 70,700 | — | — |
| 2021-05-26 | $29.60 | $30.23 | 35,000 | — | — |
| 2021-05-25 | $29.30 | $29.92 | 43,600 | — | — |
| 2021-05-24 | $30.02 | $30.66 | 51,100 | — | — |
| 2021-05-21 | $29.76 | $30.39 | 58,500 | — | — |
| 2021-05-20 | $29.38 | $30.00 | 38,900 | — | — |
| 2021-05-19 | $29.11 | $29.73 | 91,900 | — | — |
| 2021-05-18 | $29.69 | $30.32 | 96,700 | — | — |
| 2021-05-17 | $29.43 | $30.05 | 46,600 | — | — |
| 2021-05-14 | $29.54 | $30.17 | 81,100 | — | — |
| 2021-05-13 | $28.10 | $28.70 | 58,500 | — | — |
| 2021-05-12 | $27.34 | $27.92 | 138,800 | — | — |
| 2021-05-11 | $29.00 | $29.61 | 102,900 | — | — |
| 2021-05-10 | $29.75 | $30.38 | 243,000 | — | — |
| 2021-05-07 | $29.75 | $30.38 | 263,000 | — | — |
| 2021-05-06 | $28.25 | $28.85 | 225,800 | — | — |
| 2021-05-05 | $28.00 | $28.59 | 65,400 | — | — |
| 2021-05-04 | $28.02 | $28.61 | 111,800 | — | — |
| 2021-05-03 | $28.17 | $28.77 | 52,500 | — | — |
| 2021-04-30 | $27.75 | $28.34 | 105,300 | — | — |
| 2021-04-29 | $28.14 | $28.74 | 122,600 | — | — |
| 2021-04-28 | $28.16 | $28.76 | 98,300 | — | — |
| 2021-04-27 | $28.29 | $28.89 | 64,200 | — | — |
| 2021-04-26 | $28.64 | $29.25 | 69,300 | — | — |
| 2021-04-23 | $28.75 | $29.36 | 153,500 | — | — |
| 2021-04-22 | $28.37 | $28.97 | 62,700 | — | — |
| 2021-04-21 | $28.18 | $28.78 | 138,200 | — | — |
| 2021-04-20 | $27.92 | $28.51 | 63,400 | — | — |
| 2021-04-19 | $28.54 | $29.14 | 157,700 | — | — |
| 2021-04-16 | $27.60 | $28.18 | 107,800 | — | — |
| 2021-04-15 | $27.58 | $28.16 | 95,200 | — | — |
| 2021-04-14 | $27.40 | $27.98 | 96,600 | — | — |
| 2021-04-13 | $27.34 | $27.92 | 108,900 | — | — |
| 2021-04-12 | $28.31 | $28.91 | 152,500 | — | — |
| 2021-04-09 | $29.04 | $29.66 | 287,700 | — | — |
| 2021-04-08 | $27.00 | $27.57 | 50,600 | — | — |
| 2021-04-07 | $26.92 | $27.49 | 108,100 | — | — |
| 2021-04-06 | $26.39 | $26.95 | 58,500 | — | — |
| 2021-04-05 | $26.62 | $27.18 | 53,800 | — | — |
| 2021-04-01 | $25.89 | $26.44 | 101,100 | — | — |
| 2021-03-31 | $25.56 | $26.10 | 122,900 | — | — |
| 2021-03-30 | $25.72 | $26.27 | 160,600 | — | — |
| 2021-03-29 | $25.91 | $26.46 | 87,500 | — | — |
| 2021-03-26 | $26.05 | $26.60 | 63,500 | — | — |
| 2021-03-25 | $25.66 | $26.20 | 139,500 | — | — |
| 2021-03-24 | $25.07 | $25.60 | 40,100 | — | — |
| 2021-03-23 | $24.95 | $25.48 | 92,400 | — | — |
| 2021-03-22 | $25.90 | $26.45 | 60,800 | — | — |
| 2021-03-19 | $26.50 | $27.06 | 163,900 | — | — |
| 2021-03-18 | $26.17 | $26.72 | 92,400 | — | — |
| 2021-03-17 | $26.91 | $27.48 | 51,500 | — | — |
| 2021-03-16 | $26.64 | $27.20 | 72,400 | — | — |
| 2021-03-15 | $26.78 | $27.35 | 211,700 | — | — |
| 2021-03-12 | $26.10 | $26.65 | 118,400 | — | — |
| 2021-03-11 | $25.42 | $25.96 | 49,700 | — | — |
| 2021-03-10 | $25.35 | $25.89 | 116,100 | — | — |
| 2021-03-09 | $25.01 | $25.54 | 75,900 | — | — |
| 2021-03-08 | $25.00 | $25.44 | 84,200 | — | — |
| 2021-03-05 | $24.54 | $24.97 | 106,500 | — | — |
| 2021-03-04 | $23.64 | $24.05 | 84,900 | — | — |
| 2021-03-03 | $24.51 | $24.94 | 157,500 | — | — |
| 2021-03-02 | $24.65 | $25.08 | 46,300 | — | — |
| 2021-03-01 | $25.03 | $25.47 | 96,400 | — | — |
| 2021-02-26 | $23.75 | $24.17 | 60,500 | — | — |
| 2021-02-25 | $23.98 | $24.40 | 29,500 | — | — |
| 2021-02-24 | $24.56 | $24.99 | 37,300 | — | — |
| 2021-02-23 | $24.28 | $24.71 | 74,500 | — | — |
| 2021-02-22 | $24.79 | $25.22 | 69,400 | — | — |
| 2021-02-19 | $24.01 | $24.43 | 62,500 | — | — |
| 2021-02-18 | $24.05 | $24.47 | 38,400 | — | — |
| 2021-02-17 | $24.67 | $25.10 | 68,500 | — | — |
| 2021-02-16 | $24.95 | $25.39 | 80,000 | — | — |
| 2021-02-12 | $25.12 | $25.56 | 42,200 | — | — |
| 2021-02-11 | $25.54 | $25.99 | 108,300 | — | — |
| 2021-02-10 | $24.77 | $25.20 | 43,300 | — | — |
| 2021-02-09 | $24.93 | $25.37 | 46,400 | — | — |
| 2021-02-08 | $24.85 | $25.29 | 55,200 | — | — |
| 2021-02-05 | $24.73 | $25.16 | 70,500 | — | — |
| 2021-02-04 | $24.23 | $24.65 | 71,900 | — | — |
| 2021-02-03 | $23.20 | $23.61 | 59,900 | — | — |
| 2021-02-02 | $23.15 | $23.56 | 44,400 | — | — |
| 2021-02-01 | $21.99 | $22.38 | 49,900 | — | — |
| 2021-01-29 | $21.22 | $21.59 | 65,300 | — | — |
| 2021-01-28 | $21.71 | $22.09 | 48,300 | — | — |
| 2021-01-27 | $21.72 | $22.10 | 49,200 | — | — |
| 2021-01-26 | $22.67 | $23.07 | 62,700 | — | — |
| 2021-01-25 | $22.41 | $22.80 | 58,100 | — | — |
| 2021-01-22 | $23.39 | $23.80 | 61,500 | — | — |
| 2021-01-21 | $23.94 | $24.36 | 35,400 | — | — |
| 2021-01-20 | $24.12 | $24.54 | 23,200 | — | — |
| 2021-01-19 | $24.38 | $24.81 | 27,900 | — | — |
| 2021-01-15 | $24.43 | $24.86 | 23,600 | — | — |
| 2021-01-14 | $24.44 | $24.87 | 24,600 | — | — |
| 2021-01-13 | $24.62 | $25.05 | 30,000 | — | — |
| 2021-01-12 | $24.14 | $24.56 | 35,500 | — | — |
| 2021-01-11 | $23.50 | $23.91 | 29,900 | — | — |
| 2021-01-08 | $23.77 | $24.19 | 46,600 | — | — |
| 2021-01-07 | $23.27 | $23.68 | 57,100 | — | — |
| 2021-01-06 | $24.02 | $24.44 | 87,300 | — | — |
| 2021-01-05 | $23.79 | $24.21 | 78,800 | — | — |
| 2021-01-04 | $24.91 | $25.35 | 73,200 | — | — |