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
- 2013-01-22 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 | $31.67 | $31.67 | 49,100 | — | — |
| 2021-12-30 | $31.24 | $31.24 | 25,800 | — | — |
| 2021-12-29 | $31.61 | $31.61 | 38,000 | — | — |
| 2021-12-28 | $31.69 | $31.69 | 32,900 | — | — |
| 2021-12-27 | $31.98 | $31.98 | 58,300 | — | — |
| 2021-12-23 | $31.36 | $31.36 | 26,900 | — | — |
| 2021-12-22 | $31.42 | $31.42 | 49,500 | — | — |
| 2021-12-21 | $31.03 | $31.03 | 51,600 | — | — |
| 2021-12-20 | $29.47 | $29.47 | 128,800 | — | — |
| 2021-12-17 | $30.01 | $30.01 | 343,000 | — | — |
| 2021-12-16 | $31.12 | $31.12 | 102,700 | — | — |
| 2021-12-15 | $32.15 | $32.15 | 109,700 | — | — |
| 2021-12-14 | $30.94 | $30.94 | 136,200 | — | — |
| 2021-12-13 | $31.86 | $31.86 | 71,900 | — | — |
| 2021-12-10 | $32.75 | $32.75 | 51,400 | — | — |
| 2021-12-09 | $32.52 | $32.52 | 49,400 | — | — |
| 2021-12-08 | $32.82 | $32.82 | 45,200 | — | — |
| 2021-12-07 | $32.32 | $32.32 | 43,600 | — | — |
| 2021-12-06 | $31.57 | $31.57 | 78,100 | — | — |
| 2021-12-03 | $29.68 | $29.68 | 63,700 | — | — |
| 2021-12-02 | $29.83 | $29.83 | 66,600 | — | — |
| 2021-12-01 | $28.77 | $28.77 | 118,900 | — | — |
| 2021-11-30 | $29.70 | $29.70 | 109,900 | — | — |
| 2021-11-29 | $30.89 | $30.89 | 69,300 | — | — |
| 2021-11-26 | $31.37 | $31.37 | 52,500 | — | — |
| 2021-11-24 | $33.54 | $33.54 | 45,000 | — | — |
| 2021-11-23 | $33.68 | $33.68 | 84,600 | — | — |
| 2021-11-22 | $33.22 | $33.22 | 89,800 | — | — |
| 2021-11-19 | $32.96 | $32.96 | 64,100 | — | — |
| 2021-11-18 | $34.51 | $34.51 | 54,800 | — | — |
| 2021-11-17 | $35.10 | $35.10 | 70,200 | — | — |
| 2021-11-16 | $36.11 | $36.11 | 70,600 | — | — |
| 2021-11-15 | $36.69 | $36.69 | 76,700 | — | — |
| 2021-11-12 | $35.95 | $35.95 | 45,600 | — | — |
| 2021-11-11 | $36.63 | $36.63 | 49,400 | — | — |
| 2021-11-10 | $36.74 | $36.74 | 55,300 | — | — |
| 2021-11-09 | $38.59 | $38.59 | 64,500 | — | — |
| 2021-11-08 | $38.25 | $38.25 | 62,200 | — | — |
| 2021-11-05 | $38.96 | $38.96 | 186,100 | — | — |
| 2021-11-04 | $38.11 | $38.11 | 89,300 | — | — |
| 2021-11-03 | $36.93 | $36.93 | 92,800 | — | — |
| 2021-11-02 | $36.78 | $36.78 | 51,000 | — | — |
| 2021-11-01 | $36.30 | $36.30 | 73,500 | — | — |
| 2021-10-29 | $34.60 | $34.60 | 55,400 | — | — |
| 2021-10-28 | $34.90 | $34.90 | 126,100 | — | — |
| 2021-10-27 | $34.72 | $34.72 | 77,700 | — | — |
| 2021-10-26 | $35.85 | $35.85 | 66,800 | — | — |
| 2021-10-25 | $36.69 | $36.69 | 78,900 | — | — |
| 2021-10-22 | $35.94 | $35.94 | 109,200 | — | — |
| 2021-10-21 | $35.13 | $35.13 | 70,400 | — | — |
| 2021-10-20 | $35.64 | $35.64 | 45,300 | — | — |
| 2021-10-19 | $35.07 | $35.07 | 45,300 | — | — |
| 2021-10-18 | $34.90 | $34.90 | 84,100 | — | — |
| 2021-10-15 | $35.04 | $35.04 | 77,300 | — | — |
| 2021-10-14 | $35.07 | $35.07 | 55,100 | — | — |
| 2021-10-13 | $34.63 | $34.63 | 60,700 | — | — |
| 2021-10-12 | $34.34 | $34.34 | 43,300 | — | — |
| 2021-10-11 | $34.11 | $34.11 | 61,000 | — | — |
| 2021-10-08 | $34.24 | $34.24 | 74,100 | — | — |
| 2021-10-07 | $33.31 | $33.31 | 93,100 | — | — |
| 2021-10-06 | $32.62 | $32.62 | 72,800 | — | — |
| 2021-10-05 | $33.58 | $33.58 | 164,600 | — | — |
| 2021-10-04 | $33.31 | $33.31 | 156,700 | — | — |
| 2021-10-01 | $33.50 | $33.50 | 211,800 | — | — |
| 2021-09-30 | $31.83 | $31.83 | 64,900 | — | — |
| 2021-09-29 | $31.90 | $31.90 | 82,900 | — | — |
| 2021-09-28 | $31.40 | $31.40 | 126,900 | — | — |
| 2021-09-27 | $32.00 | $32.00 | 193,400 | — | — |
| 2021-09-24 | $30.97 | $30.97 | 114,800 | — | — |
| 2021-09-23 | $31.65 | $31.65 | 189,600 | — | — |
| 2021-09-22 | $30.44 | $30.44 | 73,100 | — | — |
| 2021-09-21 | $30.56 | $30.56 | 200,600 | — | — |
| 2021-09-20 | $30.56 | $30.56 | 250,200 | — | — |
| 2021-09-17 | $31.57 | $31.57 | 2,360,200 | — | — |
| 2021-09-16 | $32.64 | $32.64 | 168,200 | — | — |
| 2021-09-15 | $32.77 | $32.77 | 198,700 | — | — |
| 2021-09-14 | $33.10 | $33.10 | 209,400 | — | — |
| 2021-09-13 | $33.80 | $33.80 | 190,100 | — | — |
| 2021-09-10 | $34.18 | $34.18 | 182,100 | — | — |
| 2021-09-09 | $34.24 | $34.24 | 238,700 | — | — |
| 2021-09-08 | $34.19 | $34.19 | 173,800 | — | — |
| 2021-09-07 | $35.83 | $35.83 | 444,800 | — | — |
| 2021-09-03 | $34.79 | $34.79 | 145,000 | — | — |
| 2021-09-02 | $34.06 | $34.06 | 193,900 | — | — |
| 2021-09-01 | $32.45 | $32.45 | 172,700 | — | — |
| 2021-08-31 | $31.56 | $31.56 | 220,900 | — | — |
| 2021-08-30 | $30.95 | $30.95 | 124,400 | — | — |
| 2021-08-27 | $32.44 | $32.44 | 155,800 | — | — |
| 2021-08-26 | $31.49 | $31.49 | 147,900 | — | — |
| 2021-08-25 | $31.53 | $31.53 | 124,100 | — | — |
| 2021-08-24 | $31.46 | $31.46 | 276,900 | — | — |
| 2021-08-23 | $30.32 | $30.32 | 451,300 | — | — |
| 2021-08-20 | $26.30 | $26.30 | 84,200 | — | — |
| 2021-08-19 | $26.30 | $26.30 | 102,900 | — | — |
| 2021-08-18 | $26.92 | $26.92 | 106,400 | — | — |
| 2021-08-17 | $26.94 | $26.94 | 99,500 | — | — |
| 2021-08-16 | $27.12 | $27.12 | 105,300 | — | — |
| 2021-08-13 | $27.60 | $27.60 | 95,700 | — | — |
| 2021-08-12 | $27.94 | $27.94 | 129,400 | — | — |
| 2021-08-11 | $27.99 | $27.99 | 137,700 | — | — |
| 2021-08-10 | $27.46 | $27.46 | 92,400 | — | — |
| 2021-08-09 | $27.02 | $27.02 | 102,300 | — | — |
| 2021-08-06 | $27.11 | $27.11 | 87,500 | — | — |
| 2021-08-05 | $26.04 | $26.04 | 130,700 | — | — |
| 2021-08-04 | $25.08 | $25.08 | 96,200 | — | — |
| 2021-08-03 | $26.45 | $26.45 | 100,200 | — | — |
| 2021-08-02 | $25.68 | $25.68 | 70,900 | — | — |
| 2021-07-30 | $25.98 | $25.98 | 44,200 | — | — |
| 2021-07-29 | $26.30 | $26.30 | 75,600 | — | — |
| 2021-07-28 | $26.08 | $26.08 | 65,600 | — | — |
| 2021-07-27 | $26.16 | $26.16 | 29,300 | — | — |
| 2021-07-26 | $26.90 | $26.90 | 46,400 | — | — |
| 2021-07-23 | $26.13 | $26.13 | 52,600 | — | — |
| 2021-07-22 | $26.46 | $26.46 | 59,100 | — | — |
| 2021-07-21 | $26.87 | $26.87 | 79,200 | — | — |
| 2021-07-20 | $25.82 | $25.82 | 107,100 | — | — |
| 2021-07-19 | $25.45 | $25.45 | 187,000 | — | — |
| 2021-07-16 | $26.19 | $26.19 | 88,600 | — | — |
| 2021-07-15 | $26.95 | $26.95 | 105,700 | — | — |
| 2021-07-14 | $28.09 | $28.09 | 148,600 | — | — |
| 2021-07-13 | $28.80 | $28.80 | 186,700 | — | — |
| 2021-07-12 | $28.30 | $28.30 | 187,000 | — | — |
| 2021-07-09 | $27.34 | $27.34 | 144,800 | — | — |
| 2021-07-08 | $26.40 | $26.40 | 156,300 | — | — |
| 2021-07-07 | $26.09 | $26.09 | 225,700 | — | — |
| 2021-07-06 | $26.55 | $26.55 | 181,400 | — | — |
| 2021-07-02 | $27.23 | $27.23 | 164,900 | — | — |
| 2021-07-01 | $26.87 | $26.87 | 283,200 | — | — |
| 2021-06-30 | $25.61 | $25.61 | 210,900 | — | — |
| 2021-06-29 | $25.57 | $25.57 | 216,800 | — | — |
| 2021-06-28 | $25.16 | $25.16 | 254,300 | — | — |
| 2021-06-25 | $25.56 | $25.56 | 284,200 | — | — |
| 2021-06-24 | $26.27 | $26.27 | 160,000 | — | — |
| 2021-06-23 | $26.85 | $26.85 | 129,700 | — | — |
| 2021-06-22 | $27.89 | $27.89 | 208,400 | — | — |
| 2021-06-21 | $28.12 | $28.12 | 240,800 | — | — |
| 2021-06-18 | $27.84 | $27.84 | 352,300 | — | — |
| 2021-06-17 | $28.05 | $28.05 | 302,900 | — | — |
| 2021-06-16 | $28.41 | $28.41 | 219,100 | — | — |
| 2021-06-15 | $27.59 | $27.59 | 211,300 | — | — |
| 2021-06-14 | $26.45 | $26.45 | 240,700 | — | — |
| 2021-06-11 | $26.15 | $26.15 | 165,600 | — | — |
| 2021-06-10 | $25.52 | $25.52 | 192,000 | — | — |
| 2021-06-09 | $25.84 | $25.84 | 213,700 | — | — |
| 2021-06-08 | $26.06 | $26.06 | 225,200 | — | — |
| 2021-06-07 | $26.11 | $26.11 | 586,200 | — | — |
| 2021-06-04 | $28.29 | $28.29 | 113,400 | — | — |
| 2021-06-03 | $29.28 | $29.28 | 593,200 | — | — |
| 2021-06-02 | $27.69 | $27.69 | 422,900 | — | — |
| 2021-06-01 | $27.89 | $27.89 | 176,000 | — | — |
| 2021-05-28 | $27.28 | $27.28 | 165,900 | — | — |
| 2021-05-27 | $26.37 | $26.37 | 248,200 | — | — |
| 2021-05-26 | $29.04 | $29.04 | 324,200 | — | — |
| 2021-05-25 | $28.25 | $28.25 | 230,200 | — | — |
| 2021-05-24 | $28.54 | $28.54 | 148,100 | — | — |
| 2021-05-21 | $28.20 | $28.20 | 154,900 | — | — |
| 2021-05-20 | $27.24 | $27.24 | 98,200 | — | — |
| 2021-05-19 | $26.97 | $26.97 | 105,400 | — | — |
| 2021-05-18 | $28.20 | $28.20 | 164,800 | — | — |
| 2021-05-17 | $28.22 | $28.22 | 145,100 | — | — |
| 2021-05-14 | $27.12 | $27.12 | 149,900 | — | — |
| 2021-05-13 | $27.94 | $27.94 | 153,000 | — | — |
| 2021-05-12 | $28.07 | $28.07 | 137,900 | — | — |
| 2021-05-11 | $28.02 | $28.02 | 88,300 | — | — |
| 2021-05-10 | $28.48 | $28.48 | 119,100 | — | — |
| 2021-05-07 | $28.91 | $28.91 | 200,000 | — | — |
| 2021-05-06 | $28.19 | $28.19 | 85,500 | — | — |
| 2021-05-05 | $28.00 | $28.00 | 148,100 | — | — |
| 2021-05-04 | $27.33 | $27.33 | 205,500 | — | — |
| 2021-05-03 | $27.07 | $27.07 | 208,600 | — | — |
| 2021-04-30 | $26.46 | $26.46 | 64,500 | — | — |
| 2021-04-29 | $26.97 | $26.97 | 55,200 | — | — |
| 2021-04-28 | $27.00 | $27.00 | 72,000 | — | — |
| 2021-04-27 | $25.78 | $25.78 | 115,000 | — | — |
| 2021-04-26 | $26.52 | $26.52 | 61,300 | — | — |
| 2021-04-23 | $26.36 | $26.36 | 63,300 | — | — |
| 2021-04-22 | $26.05 | $26.05 | 47,500 | — | — |
| 2021-04-21 | $25.90 | $25.90 | 77,700 | — | — |
| 2021-04-20 | $25.27 | $25.27 | 58,400 | — | — |
| 2021-04-19 | $25.99 | $25.99 | 44,800 | — | — |
| 2021-04-16 | $26.25 | $26.25 | 61,600 | — | — |
| 2021-04-15 | $26.34 | $26.34 | 55,000 | — | — |
| 2021-04-14 | $26.69 | $26.69 | 61,100 | — | — |
| 2021-04-13 | $25.95 | $25.95 | 56,900 | — | — |
| 2021-04-12 | $26.47 | $26.47 | 48,900 | — | — |
| 2021-04-09 | $25.83 | $25.83 | 100,100 | — | — |
| 2021-04-08 | $26.36 | $26.36 | 58,700 | — | — |
| 2021-04-07 | $26.25 | $26.25 | 55,600 | — | — |
| 2021-04-06 | $26.21 | $26.21 | 63,900 | — | — |
| 2021-04-05 | $26.65 | $26.65 | 82,300 | — | — |
| 2021-04-01 | $26.65 | $26.65 | 65,400 | — | — |
| 2021-03-31 | $25.88 | $25.88 | 79,600 | — | — |
| 2021-03-30 | $25.67 | $25.67 | 40,800 | — | — |
| 2021-03-29 | $26.03 | $26.03 | 83,000 | — | — |
| 2021-03-26 | $27.01 | $27.01 | 63,200 | — | — |
| 2021-03-25 | $26.15 | $26.15 | 65,000 | — | — |
| 2021-03-24 | $25.58 | $25.58 | 95,000 | — | — |
| 2021-03-23 | $25.91 | $25.91 | 89,600 | — | — |
| 2021-03-22 | $26.37 | $26.37 | 105,400 | — | — |
| 2021-03-19 | $26.14 | $26.14 | 408,900 | — | — |
| 2021-03-18 | $25.82 | $25.82 | 191,500 | — | — |
| 2021-03-17 | $26.78 | $26.78 | 64,800 | — | — |
| 2021-03-16 | $26.97 | $26.97 | 240,300 | — | — |
| 2021-03-15 | $27.80 | $27.80 | 159,800 | — | — |
| 2021-03-12 | $28.66 | $28.66 | 114,000 | — | — |
| 2021-03-11 | $29.06 | $29.06 | 127,900 | — | — |
| 2021-03-10 | $28.49 | $28.49 | 239,700 | — | — |
| 2021-03-09 | $27.87 | $27.87 | 96,700 | — | — |
| 2021-03-08 | $29.28 | $29.28 | 292,900 | — | — |
| 2021-03-05 | $28.62 | $28.62 | 180,800 | — | — |
| 2021-03-04 | $26.96 | $26.96 | 93,100 | — | — |
| 2021-03-03 | $26.78 | $26.78 | 70,400 | — | — |
| 2021-03-02 | $26.39 | $26.39 | 62,400 | — | — |
| 2021-03-01 | $27.25 | $27.25 | 117,600 | — | — |
| 2021-02-26 | $26.62 | $26.62 | 101,100 | — | — |
| 2021-02-25 | $27.88 | $27.88 | 125,400 | — | — |
| 2021-02-24 | $27.77 | $27.77 | 68,300 | — | — |
| 2021-02-23 | $26.85 | $26.85 | 72,700 | — | — |
| 2021-02-22 | $27.42 | $27.42 | 88,800 | — | — |
| 2021-02-19 | $27.07 | $27.07 | 54,700 | — | — |
| 2021-02-18 | $26.87 | $26.87 | 55,000 | — | — |
| 2021-02-17 | $28.01 | $28.01 | 55,900 | — | — |
| 2021-02-16 | $28.44 | $28.44 | 63,700 | — | — |
| 2021-02-12 | $27.68 | $27.68 | 42,500 | — | — |
| 2021-02-11 | $28.00 | $28.00 | 259,100 | — | — |
| 2021-02-10 | $28.15 | $28.15 | 303,600 | — | — |
| 2021-02-09 | $28.05 | $28.05 | 245,400 | — | — |
| 2021-02-08 | $27.86 | $27.86 | 128,800 | — | — |
| 2021-02-05 | $27.19 | $27.19 | 122,400 | — | — |
| 2021-02-04 | $27.21 | $27.21 | 121,700 | — | — |
| 2021-02-03 | $25.76 | $25.76 | 98,600 | — | — |
| 2021-02-02 | $26.18 | $26.18 | 41,500 | — | — |
| 2021-02-01 | $25.36 | $25.36 | 68,100 | — | — |
| 2021-01-29 | $24.21 | $24.21 | 85,100 | — | — |
| 2021-01-28 | $25.16 | $25.16 | 93,800 | — | — |
| 2021-01-27 | $24.97 | $24.97 | 87,200 | — | — |
| 2021-01-26 | $26.10 | $26.10 | 39,200 | — | — |
| 2021-01-25 | $26.61 | $26.61 | 42,900 | — | — |
| 2021-01-22 | $28.01 | $28.01 | 84,400 | — | — |
| 2021-01-21 | $27.19 | $27.19 | 68,700 | — | — |
| 2021-01-20 | $28.02 | $28.02 | 49,300 | — | — |
| 2021-01-19 | $28.17 | $28.17 | 37,900 | — | — |
| 2021-01-15 | $28.28 | $28.28 | 48,200 | — | — |
| 2021-01-14 | $29.93 | $29.93 | 102,000 | — | — |
| 2021-01-13 | $28.62 | $28.62 | 37,300 | — | — |
| 2021-01-12 | $29.25 | $29.25 | 60,600 | — | — |
| 2021-01-11 | $27.60 | $27.60 | 49,200 | — | — |
| 2021-01-08 | $27.68 | $27.68 | 41,100 | — | — |
| 2021-01-07 | $28.51 | $28.51 | 64,600 | — | — |
| 2021-01-06 | $28.41 | $28.41 | 172,200 | — | — |
| 2021-01-05 | $27.37 | $27.37 | 95,300 | — | — |
| 2021-01-04 | $26.50 | $26.50 | 63,900 | — | — |