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
- 1999-05-03 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 | $31.07 | $61.07 | 12,800 | — | — |
| 2021-12-30 | $31.06 | $61.05 | 9,700 | — | — |
| 2021-12-29 | $31.30 | $61.52 | 7,600 | — | — |
| 2021-12-28 | $31.13 | $61.19 | 34,600 | — | — |
| 2021-12-27 | $31.42 | $61.76 | 9,400 | — | — |
| 2021-12-23 | $31.20 | $61.33 | 12,400 | — | — |
| 2021-12-22 | $30.97 | $60.88 | 22,300 | — | — |
| 2021-12-21 | $30.55 | $60.05 | 21,300 | — | — |
| 2021-12-20 | $29.97 | $58.91 | 34,700 | — | — |
| 2021-12-17 | $30.33 | $59.62 | 56,100 | — | — |
| 2021-12-16 | $30.94 | $60.82 | 24,900 | — | — |
| 2021-12-15 | $31.14 | $61.21 | 30,700 | — | — |
| 2021-12-14 | $30.97 | $60.88 | 47,100 | — | — |
| 2021-12-13 | $30.93 | $60.80 | 14,200 | — | — |
| 2021-12-10 | $31.35 | $61.62 | 12,900 | — | — |
| 2021-12-09 | $31.37 | $61.66 | 14,000 | — | — |
| 2021-12-08 | $31.68 | $62.27 | 28,400 | — | — |
| 2021-12-07 | $31.71 | $62.33 | 21,300 | — | — |
| 2021-12-06 | $31.61 | $62.13 | 27,500 | — | — |
| 2021-12-03 | $31.34 | $61.60 | 22,600 | — | — |
| 2021-12-02 | $31.42 | $61.76 | 18,100 | — | — |
| 2021-12-01 | $30.48 | $59.91 | 22,900 | — | — |
| 2021-11-30 | $31.03 | $60.99 | 20,300 | — | — |
| 2021-11-29 | $30.97 | $60.88 | 30,600 | — | — |
| 2021-11-26 | $31.47 | $61.86 | 23,700 | — | — |
| 2021-11-24 | $33.57 | $65.99 | 16,400 | — | — |
| 2021-11-23 | $33.69 | $66.22 | 24,700 | — | — |
| 2021-11-22 | $33.12 | $65.10 | 30,900 | — | — |
| 2021-11-19 | $32.68 | $64.24 | 23,000 | — | — |
| 2021-11-18 | $32.78 | $64.43 | 49,500 | — | — |
| 2021-11-17 | $31.80 | $62.51 | 22,300 | — | — |
| 2021-11-16 | $32.93 | $64.73 | 25,300 | — | — |
| 2021-11-15 | $33.75 | $66.34 | 19,800 | — | — |
| 2021-11-12 | $33.47 | $65.79 | 11,200 | — | — |
| 2021-11-11 | $33.40 | $65.65 | 9,100 | — | — |
| 2021-11-10 | $33.30 | $65.46 | 16,800 | — | — |
| 2021-11-09 | $33.21 | $65.28 | 16,000 | — | — |
| 2021-11-08 | $33.77 | $65.91 | 13,500 | — | — |
| 2021-11-05 | $33.75 | $65.87 | 32,100 | — | — |
| 2021-11-04 | $32.57 | $63.57 | 10,700 | — | — |
| 2021-11-03 | $33.09 | $64.58 | 38,500 | — | — |
| 2021-11-02 | $31.90 | $62.26 | 10,400 | — | — |
| 2021-11-01 | $31.93 | $62.32 | 15,800 | — | — |
| 2021-10-29 | $31.70 | $61.87 | 12,400 | — | — |
| 2021-10-28 | $30.93 | $60.36 | 24,000 | — | — |
| 2021-10-27 | $30.57 | $59.66 | 20,400 | — | — |
| 2021-10-26 | $31.02 | $60.54 | 27,000 | — | — |
| 2021-10-25 | $30.75 | $60.01 | 11,500 | — | — |
| 2021-10-22 | $30.84 | $60.19 | 5,900 | — | — |
| 2021-10-21 | $30.52 | $59.56 | 11,200 | — | — |
| 2021-10-20 | $30.69 | $59.90 | 16,500 | — | — |
| 2021-10-19 | $30.56 | $59.64 | 20,300 | — | — |
| 2021-10-18 | $30.68 | $59.88 | 16,600 | — | — |
| 2021-10-15 | $30.22 | $58.98 | 74,500 | — | — |
| 2021-10-14 | $30.43 | $59.39 | 21,900 | — | — |
| 2021-10-13 | $30.54 | $59.60 | 21,800 | — | — |
| 2021-10-12 | $30.95 | $60.40 | 12,900 | — | — |
| 2021-10-11 | $30.71 | $59.94 | 11,400 | — | — |
| 2021-10-08 | $31.22 | $60.93 | 4,600 | — | — |
| 2021-10-07 | $31.28 | $61.05 | 15,300 | — | — |
| 2021-10-06 | $31.02 | $60.54 | 13,500 | — | — |
| 2021-10-05 | $31.17 | $60.83 | 12,800 | — | — |
| 2021-10-04 | $30.74 | $59.99 | 16,500 | — | — |
| 2021-10-01 | $30.83 | $60.17 | 19,800 | — | — |
| 2021-09-30 | $30.03 | $58.61 | 23,700 | — | — |
| 2021-09-29 | $30.21 | $58.96 | 43,000 | — | — |
| 2021-09-28 | $30.11 | $58.76 | 28,500 | — | — |
| 2021-09-27 | $30.62 | $59.76 | 26,600 | — | — |
| 2021-09-24 | $29.48 | $57.53 | 24,000 | — | — |
| 2021-09-23 | $29.10 | $56.79 | 20,600 | — | — |
| 2021-09-22 | $28.53 | $55.68 | 17,900 | — | — |
| 2021-09-21 | $28.02 | $54.69 | 32,900 | — | — |
| 2021-09-20 | $28.29 | $55.21 | 30,100 | — | — |
| 2021-09-17 | $29.55 | $57.67 | 93,000 | — | — |
| 2021-09-16 | $29.49 | $57.55 | 79,700 | — | — |
| 2021-09-15 | $29.27 | $57.12 | 26,400 | — | — |
| 2021-09-14 | $28.90 | $56.40 | 24,700 | — | — |
| 2021-09-13 | $29.38 | $57.34 | 44,100 | — | — |
| 2021-09-10 | $29.41 | $57.40 | 30,400 | — | — |
| 2021-09-09 | $29.54 | $57.65 | 25,200 | — | — |
| 2021-09-08 | $29.70 | $57.96 | 21,200 | — | — |
| 2021-09-07 | $29.84 | $58.24 | 25,600 | — | — |
| 2021-09-03 | $30.13 | $58.80 | 15,800 | — | — |
| 2021-09-02 | $30.39 | $59.31 | 19,300 | — | — |
| 2021-09-01 | $30.34 | $59.21 | 23,000 | — | — |
| 2021-08-31 | $30.59 | $59.70 | 26,300 | — | — |
| 2021-08-30 | $30.68 | $59.88 | 24,500 | — | — |
| 2021-08-27 | $31.14 | $60.77 | 26,400 | — | — |
| 2021-08-26 | $30.10 | $58.74 | 27,900 | — | — |
| 2021-08-25 | $30.15 | $58.84 | 25,900 | — | — |
| 2021-08-24 | $29.80 | $58.16 | 16,400 | — | — |
| 2021-08-23 | $29.85 | $58.26 | 17,400 | — | — |
| 2021-08-20 | $29.28 | $57.14 | 84,100 | — | — |
| 2021-08-19 | $29.89 | $58.33 | 20,900 | — | — |
| 2021-08-18 | $29.88 | $58.32 | 20,300 | — | — |
| 2021-08-17 | $30.46 | $59.45 | 23,300 | — | — |
| 2021-08-16 | $31.11 | $60.72 | 21,000 | — | — |
| 2021-08-13 | $31.22 | $60.93 | 6,500 | — | — |
| 2021-08-12 | $31.25 | $60.99 | 14,500 | — | — |
| 2021-08-11 | $31.37 | $61.22 | 8,200 | — | — |
| 2021-08-10 | $30.73 | $59.97 | 6,800 | — | — |
| 2021-08-09 | $30.73 | $59.51 | 25,900 | — | — |
| 2021-08-06 | $31.16 | $60.34 | 29,600 | — | — |
| 2021-08-05 | $30.44 | $58.94 | 13,000 | — | — |
| 2021-08-04 | $29.94 | $57.98 | 22,000 | — | — |
| 2021-08-03 | $29.96 | $58.01 | 13,900 | — | — |
| 2021-08-02 | $29.69 | $57.49 | 20,900 | — | — |
| 2021-07-30 | $29.48 | $57.09 | 25,800 | — | — |
| 2021-07-29 | $29.03 | $56.21 | 25,800 | — | — |
| 2021-07-28 | $28.86 | $55.88 | 21,300 | — | — |
| 2021-07-27 | $29.16 | $56.47 | 21,800 | — | — |
| 2021-07-26 | $28.96 | $56.08 | 19,300 | — | — |
| 2021-07-23 | $28.49 | $55.17 | 24,500 | — | — |
| 2021-07-22 | $27.77 | $53.77 | 25,000 | — | — |
| 2021-07-21 | $28.14 | $54.49 | 22,500 | — | — |
| 2021-07-20 | $27.71 | $53.66 | 65,400 | — | — |
| 2021-07-19 | $27.08 | $52.44 | 19,700 | — | — |
| 2021-07-16 | $27.63 | $53.50 | 92,500 | — | — |
| 2021-07-15 | $27.82 | $53.87 | 32,700 | — | — |
| 2021-07-14 | $27.57 | $53.39 | 41,400 | — | — |
| 2021-07-13 | $27.50 | $53.25 | 28,200 | — | — |
| 2021-07-12 | $27.80 | $53.83 | 25,200 | — | — |
| 2021-07-09 | $27.69 | $53.62 | 21,200 | — | — |
| 2021-07-08 | $26.72 | $51.74 | 24,600 | — | — |
| 2021-07-07 | $26.91 | $52.11 | 17,600 | — | — |
| 2021-07-06 | $27.06 | $52.40 | 32,800 | — | — |
| 2021-07-02 | $27.71 | $53.66 | 27,500 | — | — |
| 2021-07-01 | $27.81 | $53.85 | 20,700 | — | — |
| 2021-06-30 | $27.75 | $53.74 | 53,500 | — | — |
| 2021-06-29 | $27.81 | $53.85 | 36,100 | — | — |
| 2021-06-28 | $27.31 | $52.88 | 32,900 | — | — |
| 2021-06-25 | $27.23 | $52.73 | 242,300 | — | — |
| 2021-06-24 | $27.15 | $52.57 | 33,100 | — | — |
| 2021-06-23 | $27.00 | $52.28 | 47,300 | — | — |
| 2021-06-22 | $26.98 | $52.24 | 31,800 | — | — |
| 2021-06-21 | $27.09 | $52.46 | 144,600 | — | — |
| 2021-06-18 | $25.89 | $50.13 | 149,000 | — | — |
| 2021-06-17 | $27.88 | $53.99 | 33,000 | — | — |
| 2021-06-16 | $28.56 | $55.30 | 34,300 | — | — |
| 2021-06-15 | $28.76 | $55.69 | 18,500 | — | — |
| 2021-06-14 | $28.36 | $54.92 | 28,900 | — | — |
| 2021-06-11 | $28.45 | $55.09 | 44,700 | — | — |
| 2021-06-10 | $28.31 | $54.82 | 22,800 | — | — |
| 2021-06-09 | $29.44 | $57.01 | 45,400 | — | — |
| 2021-06-08 | $29.79 | $57.69 | 31,700 | — | — |
| 2021-06-07 | $29.84 | $57.78 | 28,600 | — | — |
| 2021-06-04 | $29.27 | $56.68 | 35,200 | — | — |
| 2021-06-03 | $29.10 | $56.35 | 28,200 | — | — |
| 2021-06-02 | $28.67 | $55.52 | 47,300 | — | — |
| 2021-06-01 | $28.58 | $55.34 | 30,600 | — | — |
| 2021-05-28 | $27.92 | $54.06 | 21,000 | — | — |
| 2021-05-27 | $27.48 | $53.21 | 60,900 | — | — |
| 2021-05-26 | $27.20 | $52.67 | 27,900 | — | — |
| 2021-05-25 | $26.75 | $51.80 | 34,800 | — | — |
| 2021-05-24 | $27.21 | $52.69 | 26,800 | — | — |
| 2021-05-21 | $27.39 | $53.04 | 58,500 | — | — |
| 2021-05-20 | $27.34 | $52.94 | 47,400 | — | — |
| 2021-05-19 | $26.97 | $52.22 | 31,400 | — | — |
| 2021-05-18 | $27.12 | $52.52 | 24,600 | — | — |
| 2021-05-17 | $27.62 | $53.48 | 16,800 | — | — |
| 2021-05-14 | $27.81 | $53.85 | 24,600 | — | — |
| 2021-05-13 | $27.73 | $53.70 | 27,600 | — | — |
| 2021-05-12 | $26.55 | $51.41 | 38,100 | — | — |
| 2021-05-11 | $26.76 | $51.82 | 26,300 | — | — |
| 2021-05-10 | $27.60 | $52.98 | 37,000 | — | — |
| 2021-05-07 | $27.40 | $52.60 | 18,800 | — | — |
| 2021-05-06 | $27.36 | $52.52 | 46,600 | — | — |
| 2021-05-05 | $26.74 | $51.33 | 19,800 | — | — |
| 2021-05-04 | $26.59 | $51.04 | 28,700 | — | — |
| 2021-05-03 | $26.70 | $51.25 | 32,900 | — | — |
| 2021-04-30 | $26.26 | $50.41 | 53,800 | — | — |
| 2021-04-29 | $26.10 | $50.10 | 48,000 | — | — |
| 2021-04-28 | $24.97 | $47.93 | 29,200 | — | — |
| 2021-04-27 | $24.71 | $47.43 | 31,800 | — | — |
| 2021-04-26 | $24.76 | $47.53 | 26,900 | — | — |
| 2021-04-23 | $24.69 | $47.39 | 56,300 | — | — |
| 2021-04-22 | $24.43 | $46.90 | 21,400 | — | — |
| 2021-04-21 | $24.71 | $47.43 | 28,800 | — | — |
| 2021-04-20 | $24.34 | $46.72 | 20,800 | — | — |
| 2021-04-19 | $25.10 | $48.18 | 25,800 | — | — |
| 2021-04-16 | $25.47 | $48.89 | 38,100 | — | — |
| 2021-04-15 | $25.38 | $48.72 | 29,100 | — | — |
| 2021-04-14 | $25.00 | $47.99 | 24,400 | — | — |
| 2021-04-13 | $24.65 | $47.32 | 18,500 | — | — |
| 2021-04-12 | $24.96 | $47.91 | 17,500 | — | — |
| 2021-04-09 | $24.88 | $47.76 | 26,200 | — | — |
| 2021-04-08 | $24.76 | $47.53 | 13,800 | — | — |
| 2021-04-07 | $24.53 | $47.09 | 26,300 | — | — |
| 2021-04-06 | $24.84 | $47.68 | 20,700 | — | — |
| 2021-04-05 | $24.99 | $47.97 | 39,200 | — | — |
| 2021-04-01 | $24.24 | $46.53 | 45,600 | — | — |
| 2021-03-31 | $24.09 | $46.24 | 54,700 | — | — |
| 2021-03-30 | $24.56 | $47.14 | 32,000 | — | — |
| 2021-03-29 | $24.42 | $46.88 | 42,000 | — | — |
| 2021-03-26 | $24.61 | $47.24 | 33,100 | — | — |
| 2021-03-25 | $24.06 | $46.18 | 26,100 | — | — |
| 2021-03-24 | $23.54 | $45.19 | 26,500 | — | — |
| 2021-03-23 | $23.79 | $45.67 | 28,200 | — | — |
| 2021-03-22 | $24.71 | $47.43 | 25,200 | — | — |
| 2021-03-19 | $25.83 | $49.58 | 188,000 | — | — |
| 2021-03-18 | $25.25 | $48.47 | 23,800 | — | — |
| 2021-03-17 | $25.47 | $48.89 | 22,300 | — | — |
| 2021-03-16 | $25.51 | $48.97 | 24,500 | — | — |
| 2021-03-15 | $26.03 | $49.97 | 21,000 | — | — |
| 2021-03-12 | $26.72 | $51.29 | 23,200 | — | — |
| 2021-03-11 | $26.23 | $50.35 | 31,300 | — | — |
| 2021-03-10 | $26.60 | $51.06 | 33,200 | — | — |
| 2021-03-09 | $25.89 | $49.70 | 35,900 | — | — |
| 2021-03-08 | $26.28 | $50.45 | 47,800 | — | — |
| 2021-03-05 | $25.12 | $48.22 | 34,100 | — | — |
| 2021-03-04 | $24.10 | $46.26 | 38,500 | — | — |
| 2021-03-03 | $24.07 | $46.20 | 41,700 | — | — |
| 2021-03-02 | $23.59 | $45.28 | 23,900 | — | — |
| 2021-03-01 | $23.77 | $45.63 | 25,000 | — | — |
| 2021-02-26 | $22.83 | $43.82 | 33,600 | — | — |
| 2021-02-25 | $23.51 | $45.13 | 37,800 | — | — |
| 2021-02-24 | $23.69 | $45.47 | 54,000 | — | — |
| 2021-02-23 | $22.63 | $43.44 | 37,000 | — | — |
| 2021-02-22 | $22.52 | $43.23 | 21,200 | — | — |
| 2021-02-19 | $22.15 | $42.52 | 19,400 | — | — |
| 2021-02-18 | $22.13 | $42.48 | 21,900 | — | — |
| 2021-02-17 | $22.28 | $42.77 | 19,200 | — | — |
| 2021-02-16 | $22.24 | $42.69 | 60,900 | — | — |
| 2021-02-12 | $22.18 | $42.58 | 26,400 | — | — |
| 2021-02-11 | $21.75 | $41.75 | 22,900 | — | — |
| 2021-02-10 | $22.18 | $42.58 | 26,600 | — | — |
| 2021-02-09 | $22.45 | $43.09 | 19,500 | — | — |
| 2021-02-08 | $22.67 | $43.09 | 28,500 | — | — |
| 2021-02-05 | $22.11 | $42.03 | 22,000 | — | — |
| 2021-02-04 | $21.92 | $41.67 | 25,900 | — | — |
| 2021-02-03 | $21.00 | $39.92 | 40,400 | — | — |
| 2021-02-02 | $21.27 | $40.43 | 19,300 | — | — |
| 2021-02-01 | $20.60 | $39.16 | 27,900 | — | — |
| 2021-01-29 | $20.60 | $39.16 | 36,400 | — | — |
| 2021-01-28 | $20.81 | $39.56 | 33,200 | — | — |
| 2021-01-27 | $20.77 | $39.48 | 93,600 | — | — |
| 2021-01-26 | $20.53 | $39.03 | 30,600 | — | — |
| 2021-01-25 | $21.00 | $39.92 | 54,200 | — | — |
| 2021-01-22 | $21.01 | $39.94 | 60,900 | — | — |
| 2021-01-21 | $20.72 | $39.39 | 50,900 | — | — |
| 2021-01-20 | $20.56 | $39.08 | 32,700 | — | — |
| 2021-01-19 | $20.84 | $39.62 | 32,200 | — | — |
| 2021-01-15 | $20.99 | $39.90 | 45,300 | — | — |
| 2021-01-14 | $21.16 | $40.22 | 20,300 | — | — |
| 2021-01-13 | $21.04 | $40.00 | 31,000 | — | — |
| 2021-01-12 | $21.18 | $40.26 | 17,500 | — | — |
| 2021-01-11 | $20.84 | $39.62 | 76,800 | — | — |
| 2021-01-08 | $20.46 | $38.89 | 35,600 | — | — |
| 2021-01-07 | $20.59 | $39.14 | 45,300 | — | — |
| 2021-01-06 | $20.09 | $38.19 | 158,200 | — | — |
| 2021-01-05 | $19.22 | $36.54 | 33,000 | — | — |
| 2021-01-04 | $19.24 | $36.57 | 26,400 | — | — |