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
- 2020-02-27 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 | $37.80 | $37.80 | 340,580 | — | — |
| 2021-12-30 | $39.20 | $39.20 | 313,700 | — | — |
| 2021-12-29 | $38.90 | $38.90 | 254,020 | — | — |
| 2021-12-28 | $40.75 | $40.75 | 206,320 | — | — |
| 2021-12-27 | $42.25 | $42.25 | 191,060 | — | — |
| 2021-12-23 | $41.85 | $41.85 | 266,820 | — | — |
| 2021-12-22 | $40.65 | $40.65 | 237,240 | — | — |
| 2021-12-21 | $40.55 | $40.55 | 247,920 | — | — |
| 2021-12-20 | $39.70 | $39.70 | 343,200 | — | — |
| 2021-12-17 | $41.85 | $41.85 | 1,428,580 | — | — |
| 2021-12-16 | $42.50 | $42.50 | 422,800 | — | — |
| 2021-12-15 | $44.75 | $44.75 | 351,040 | — | — |
| 2021-12-14 | $43.70 | $43.70 | 315,440 | — | — |
| 2021-12-13 | $44.40 | $44.40 | 316,040 | — | — |
| 2021-12-10 | $44.95 | $44.95 | 258,040 | — | — |
| 2021-12-09 | $46.60 | $46.60 | 192,580 | — | — |
| 2021-12-08 | $48.55 | $48.55 | 256,400 | — | — |
| 2021-12-07 | $47.20 | $47.20 | 420,120 | — | — |
| 2021-12-06 | $41.70 | $41.70 | 587,380 | — | — |
| 2021-12-03 | $45.40 | $45.40 | 511,500 | — | — |
| 2021-12-02 | $45.90 | $45.90 | 950,600 | — | — |
| 2021-12-01 | $49.20 | $49.20 | 470,820 | — | — |
| 2021-11-30 | $49.75 | $49.75 | 785,480 | — | — |
| 2021-11-29 | $49.85 | $49.85 | 439,520 | — | — |
| 2021-11-26 | $48.75 | $48.75 | 193,720 | — | — |
| 2021-11-24 | $49.55 | $49.55 | 342,660 | — | — |
| 2021-11-23 | $48.00 | $48.00 | 595,320 | — | — |
| 2021-11-22 | $50.50 | $50.50 | 1,636,220 | — | — |
| 2021-11-19 | $44.20 | $44.20 | 784,760 | — | — |
| 2021-11-18 | $41.70 | $41.70 | 396,780 | — | — |
| 2021-11-17 | $43.60 | $43.60 | 151,580 | — | — |
| 2021-11-16 | $44.50 | $44.50 | 257,540 | — | — |
| 2021-11-15 | $45.00 | $45.00 | 432,860 | — | — |
| 2021-11-12 | $43.50 | $43.50 | 198,100 | — | — |
| 2021-11-11 | $41.60 | $41.60 | 252,360 | — | — |
| 2021-11-10 | $40.40 | $40.40 | 219,580 | — | — |
| 2021-11-09 | $41.20 | $41.20 | 389,080 | — | — |
| 2021-11-08 | $43.45 | $43.45 | 247,360 | — | — |
| 2021-11-05 | $41.00 | $41.00 | 128,660 | — | — |
| 2021-11-04 | $41.30 | $41.30 | 146,060 | — | — |
| 2021-11-03 | $41.95 | $41.95 | 142,780 | — | — |
| 2021-11-02 | $40.70 | $40.70 | 164,780 | — | — |
| 2021-11-01 | $41.50 | $41.50 | 194,840 | — | — |
| 2021-10-29 | $38.80 | $38.80 | 193,900 | — | — |
| 2021-10-28 | $39.90 | $39.90 | 185,100 | — | — |
| 2021-10-27 | $38.60 | $38.60 | 117,980 | — | — |
| 2021-10-26 | $39.90 | $39.90 | 222,480 | — | — |
| 2021-10-25 | $40.45 | $40.45 | 179,900 | — | — |
| 2021-10-22 | $38.10 | $38.10 | 229,340 | — | — |
| 2021-10-21 | $39.50 | $39.50 | 133,260 | — | — |
| 2021-10-20 | $38.90 | $38.90 | 109,400 | — | — |
| 2021-10-19 | $38.65 | $38.65 | 97,420 | — | — |
| 2021-10-18 | $37.45 | $37.45 | 100,500 | — | — |
| 2021-10-15 | $38.35 | $38.35 | 100,660 | — | — |
| 2021-10-14 | $39.10 | $39.10 | 124,080 | — | — |
| 2021-10-13 | $39.20 | $39.20 | 114,360 | — | — |
| 2021-10-12 | $37.40 | $37.40 | 118,760 | — | — |
| 2021-10-11 | $36.60 | $36.60 | 143,560 | — | — |
| 2021-10-08 | $36.85 | $36.85 | 226,220 | — | — |
| 2021-10-07 | $37.80 | $37.80 | 178,760 | — | — |
| 2021-10-06 | $37.90 | $37.90 | 112,360 | — | — |
| 2021-10-05 | $38.55 | $38.55 | 174,260 | — | — |
| 2021-10-04 | $38.10 | $38.10 | 198,200 | — | — |
| 2021-10-01 | $38.95 | $38.95 | 209,320 | — | — |
| 2021-09-30 | $39.70 | $39.70 | 203,780 | — | — |
| 2021-09-29 | $39.30 | $39.30 | 246,640 | — | — |
| 2021-09-28 | $40.10 | $40.10 | 386,120 | — | — |
| 2021-09-27 | $42.85 | $42.85 | 231,900 | — | — |
| 2021-09-24 | $43.25 | $43.25 | 144,500 | — | — |
| 2021-09-23 | $43.70 | $43.70 | 307,800 | — | — |
| 2021-09-22 | $43.45 | $43.45 | 242,500 | — | — |
| 2021-09-21 | $43.90 | $43.90 | 120,680 | — | — |
| 2021-09-20 | $43.75 | $43.75 | 330,620 | — | — |
| 2021-09-17 | $47.80 | $47.80 | 1,489,240 | — | — |
| 2021-09-16 | $48.50 | $48.50 | 386,880 | — | — |
| 2021-09-15 | $47.50 | $47.50 | 210,020 | — | — |
| 2021-09-14 | $47.10 | $47.10 | 240,140 | — | — |
| 2021-09-13 | $47.90 | $47.90 | 225,840 | — | — |
| 2021-09-10 | $49.65 | $49.65 | 235,800 | — | — |
| 2021-09-09 | $48.80 | $48.80 | 376,200 | — | — |
| 2021-09-08 | $50.35 | $50.35 | 209,080 | — | — |
| 2021-09-07 | $52.15 | $52.15 | 235,760 | — | — |
| 2021-09-03 | $52.00 | $52.00 | 193,600 | — | — |
| 2021-09-02 | $52.00 | $52.00 | 362,500 | — | — |
| 2021-09-01 | $49.85 | $49.85 | 411,740 | — | — |
| 2021-08-31 | $49.05 | $49.05 | 257,240 | — | — |
| 2021-08-30 | $48.50 | $48.50 | 263,580 | — | — |
| 2021-08-27 | $51.80 | $51.80 | 295,660 | — | — |
| 2021-08-26 | $49.55 | $49.55 | 266,220 | — | — |
| 2021-08-25 | $48.50 | $48.50 | 481,860 | — | — |
| 2021-08-24 | $46.05 | $46.05 | 321,280 | — | — |
| 2021-08-23 | $43.50 | $43.50 | 401,060 | — | — |
| 2021-08-20 | $38.30 | $38.30 | 142,660 | — | — |
| 2021-08-19 | $37.70 | $37.70 | 179,420 | — | — |
| 2021-08-18 | $39.55 | $39.55 | 154,240 | — | — |
| 2021-08-17 | $39.20 | $39.20 | 220,760 | — | — |
| 2021-08-16 | $39.90 | $39.90 | 214,380 | — | — |
| 2021-08-13 | $42.35 | $42.35 | 228,780 | — | — |
| 2021-08-12 | $44.90 | $44.90 | 147,680 | — | — |
| 2021-08-11 | $45.40 | $45.40 | 147,520 | — | — |
| 2021-08-10 | $48.00 | $48.00 | 197,600 | — | — |
| 2021-08-09 | $46.25 | $46.25 | 108,340 | — | — |
| 2021-08-06 | $45.55 | $45.55 | 89,740 | — | — |
| 2021-08-05 | $44.60 | $44.60 | 140,980 | — | — |
| 2021-08-04 | $42.70 | $42.70 | 163,300 | — | — |
| 2021-08-03 | $42.10 | $42.10 | 184,100 | — | — |
| 2021-08-02 | $44.55 | $44.55 | 94,380 | — | — |
| 2021-07-30 | $43.80 | $43.80 | 113,720 | — | — |
| 2021-07-29 | $44.65 | $44.65 | 112,420 | — | — |
| 2021-07-28 | $45.65 | $45.65 | 163,960 | — | — |
| 2021-07-27 | $44.30 | $44.30 | 159,960 | — | — |
| 2021-07-26 | $44.85 | $44.85 | 182,440 | — | — |
| 2021-07-23 | $44.05 | $44.05 | 140,280 | — | — |
| 2021-07-22 | $44.70 | $44.70 | 194,620 | — | — |
| 2021-07-21 | $46.70 | $46.70 | 160,320 | — | — |
| 2021-07-20 | $46.20 | $46.20 | 305,080 | — | — |
| 2021-07-19 | $43.95 | $43.95 | 436,500 | — | — |
| 2021-07-16 | $48.55 | $48.55 | 198,980 | — | — |
| 2021-07-15 | $48.70 | $48.70 | 266,020 | — | — |
| 2021-07-14 | $50.10 | $50.10 | 289,200 | — | — |
| 2021-07-13 | $54.85 | $54.85 | 218,360 | — | — |
| 2021-07-12 | $56.90 | $56.90 | 231,740 | — | — |
| 2021-07-09 | $54.20 | $54.20 | 253,620 | — | — |
| 2021-07-08 | $51.80 | $51.80 | 280,320 | — | — |
| 2021-07-07 | $53.10 | $53.10 | 245,420 | — | — |
| 2021-07-06 | $51.50 | $51.50 | 221,380 | — | — |
| 2021-07-02 | $52.55 | $52.55 | 774,760 | — | — |
| 2021-07-01 | $54.35 | $54.35 | 186,160 | — | — |
| 2021-06-30 | $52.85 | $52.85 | 127,160 | — | — |
| 2021-06-29 | $53.60 | $53.60 | 183,560 | — | — |
| 2021-06-28 | $55.65 | $55.65 | 203,060 | — | — |
| 2021-06-25 | $55.00 | $55.00 | 1,167,460 | — | — |
| 2021-06-24 | $57.45 | $57.45 | 271,040 | — | — |
| 2021-06-23 | $54.70 | $54.70 | 323,080 | — | — |
| 2021-06-22 | $52.75 | $52.75 | 567,900 | — | — |
| 2021-06-21 | $55.40 | $55.40 | 517,560 | — | — |
| 2021-06-18 | $57.55 | $57.55 | 1,730,740 | — | — |
| 2021-06-17 | $54.65 | $54.65 | 731,960 | — | — |
| 2021-06-16 | $52.70 | $52.70 | 590,800 | — | — |
| 2021-06-15 | $50.70 | $50.70 | 209,640 | — | — |
| 2021-06-14 | $52.55 | $52.55 | 366,840 | — | — |
| 2021-06-11 | $55.75 | $55.75 | 224,260 | — | — |
| 2021-06-10 | $57.40 | $57.40 | 313,440 | — | — |
| 2021-06-09 | $56.55 | $56.55 | 457,360 | — | — |
| 2021-06-08 | $61.05 | $61.05 | 645,400 | — | — |
| 2021-06-07 | $54.40 | $54.40 | 629,040 | — | — |
| 2021-06-04 | $52.00 | $52.00 | 484,380 | — | — |
| 2021-06-03 | $50.95 | $50.95 | 309,000 | — | — |
| 2021-06-02 | $50.35 | $50.35 | 437,880 | — | — |
| 2021-06-01 | $52.30 | $52.30 | 399,080 | — | — |
| 2021-05-28 | $48.80 | $48.80 | 117,640 | — | — |
| 2021-05-27 | $48.00 | $48.00 | 147,720 | — | — |
| 2021-05-26 | $47.35 | $47.35 | 191,640 | — | — |
| 2021-05-25 | $44.55 | $44.55 | 141,920 | — | — |
| 2021-05-24 | $45.05 | $45.05 | 228,200 | — | — |
| 2021-05-21 | $43.50 | $43.50 | 342,800 | — | — |
| 2021-05-20 | $41.65 | $41.65 | 320,700 | — | — |
| 2021-05-19 | $38.70 | $38.70 | 294,720 | — | — |
| 2021-05-18 | $40.20 | $40.20 | 266,600 | — | — |
| 2021-05-17 | $39.65 | $39.65 | 242,860 | — | — |
| 2021-05-14 | $39.70 | $39.70 | 1,106,460 | — | — |
| 2021-05-13 | $35.30 | $35.30 | 631,840 | — | — |
| 2021-05-12 | $38.95 | $38.95 | 329,600 | — | — |
| 2021-05-11 | $41.45 | $41.45 | 202,340 | — | — |
| 2021-05-10 | $42.35 | $42.35 | 298,240 | — | — |
| 2021-05-07 | $47.00 | $47.00 | 167,620 | — | — |
| 2021-05-06 | $47.75 | $47.75 | 229,300 | — | — |
| 2021-05-05 | $48.30 | $48.30 | 154,840 | — | — |
| 2021-05-04 | $48.90 | $48.90 | 172,000 | — | — |
| 2021-05-03 | $48.75 | $48.75 | 176,680 | — | — |
| 2021-04-30 | $48.35 | $48.35 | 127,100 | — | — |
| 2021-04-29 | $48.90 | $48.90 | 158,520 | — | — |
| 2021-04-28 | $50.00 | $50.00 | 159,280 | — | — |
| 2021-04-27 | $49.75 | $49.75 | 219,340 | — | — |
| 2021-04-26 | $51.05 | $51.05 | 320,600 | — | — |
| 2021-04-23 | $48.30 | $48.30 | 176,680 | — | — |
| 2021-04-22 | $46.10 | $46.10 | 234,500 | — | — |
| 2021-04-21 | $46.60 | $46.60 | 446,440 | — | — |
| 2021-04-20 | $44.60 | $44.60 | 410,320 | — | — |
| 2021-04-19 | $47.90 | $47.90 | 414,900 | — | — |
| 2021-04-16 | $51.30 | $51.30 | 493,660 | — | — |
| 2021-04-15 | $47.95 | $47.95 | 650,940 | — | — |
| 2021-04-14 | $53.25 | $53.25 | 638,940 | — | — |
| 2021-04-13 | $55.05 | $55.05 | 273,080 | — | — |
| 2021-04-12 | $54.85 | $54.85 | 344,220 | — | — |
| 2021-04-09 | $58.90 | $58.90 | 227,220 | — | — |
| 2021-04-08 | $60.10 | $60.10 | 372,500 | — | — |
| 2021-04-07 | $59.90 | $59.90 | 197,220 | — | — |
| 2021-04-06 | $61.50 | $61.50 | 165,560 | — | — |
| 2021-04-05 | $62.40 | $62.40 | 176,520 | — | — |
| 2021-04-01 | $62.30 | $62.30 | 320,000 | — | — |
| 2021-03-31 | $58.00 | $58.00 | 191,820 | — | — |
| 2021-03-30 | $56.60 | $56.60 | 366,560 | — | — |
| 2021-03-29 | $59.90 | $59.90 | 178,480 | — | — |
| 2021-03-26 | $61.55 | $61.55 | 174,780 | — | — |
| 2021-03-25 | $61.80 | $61.80 | 465,060 | — | — |
| 2021-03-24 | $61.60 | $61.60 | 391,220 | — | — |
| 2021-03-23 | $69.90 | $69.90 | 181,120 | — | — |
| 2021-03-22 | $71.15 | $71.15 | 354,400 | — | — |
| 2021-03-19 | $72.85 | $72.85 | 387,780 | — | — |
| 2021-03-18 | $65.95 | $65.95 | 359,500 | — | — |
| 2021-03-17 | $70.25 | $70.25 | 518,740 | — | — |
| 2021-03-16 | $75.40 | $75.40 | 639,660 | — | — |
| 2021-03-15 | $80.80 | $80.80 | 1,568,720 | — | — |
| 2021-03-12 | $65.20 | $65.20 | 292,220 | — | — |
| 2021-03-11 | $66.05 | $66.05 | 349,540 | — | — |
| 2021-03-10 | $63.60 | $63.60 | 289,860 | — | — |
| 2021-03-09 | $62.75 | $62.75 | 203,440 | — | — |
| 2021-03-08 | $57.80 | $57.80 | 236,660 | — | — |
| 2021-03-05 | $62.20 | $62.20 | 764,760 | — | — |
| 2021-03-04 | $67.75 | $67.75 | 462,800 | — | — |
| 2021-03-03 | $77.50 | $77.50 | 277,480 | — | — |
| 2021-03-02 | $77.25 | $77.25 | 160,980 | — | — |
| 2021-03-01 | $76.30 | $76.30 | 197,420 | — | — |
| 2021-02-26 | $69.30 | $69.30 | 255,340 | — | — |
| 2021-02-25 | $75.20 | $75.20 | 161,220 | — | — |
| 2021-02-24 | $78.70 | $78.70 | 246,620 | — | — |
| 2021-02-23 | $80.40 | $80.40 | 428,660 | — | — |
| 2021-02-22 | $95.45 | $95.45 | 239,960 | — | — |
| 2021-02-19 | $97.50 | $97.50 | 368,900 | — | — |
| 2021-02-18 | $86.65 | $86.65 | 181,080 | — | — |
| 2021-02-17 | $84.75 | $84.75 | 219,700 | — | — |
| 2021-02-16 | $85.50 | $85.50 | 205,900 | — | — |
| 2021-02-12 | $89.80 | $89.80 | 141,560 | — | — |
| 2021-02-11 | $92.00 | $92.00 | 361,240 | — | — |
| 2021-02-10 | $100.00 | $100.00 | 265,080 | — | — |
| 2021-02-09 | $98.30 | $98.30 | 824,740 | — | — |
| 2021-02-08 | $92.40 | $92.40 | 457,360 | — | — |
| 2021-02-05 | $83.60 | $83.60 | 102,940 | — | — |
| 2021-02-04 | $83.80 | $83.80 | 118,940 | — | — |
| 2021-02-03 | $83.05 | $83.05 | 186,360 | — | — |
| 2021-02-02 | $79.15 | $79.15 | 129,040 | — | — |
| 2021-02-01 | $76.10 | $76.10 | 254,780 | — | — |
| 2021-01-29 | $73.80 | $73.80 | 89,080 | — | — |
| 2021-01-28 | $76.15 | $76.15 | 115,960 | — | — |
| 2021-01-27 | $74.25 | $74.25 | 304,360 | — | — |
| 2021-01-26 | $78.60 | $78.60 | 240,800 | — | — |
| 2021-01-25 | $78.55 | $78.55 | 248,420 | — | — |
| 2021-01-22 | $80.75 | $80.75 | 167,460 | — | — |
| 2021-01-21 | $82.75 | $82.75 | 194,040 | — | — |
| 2021-01-20 | $82.90 | $82.90 | 212,000 | — | — |
| 2021-01-19 | $85.00 | $85.00 | 265,520 | — | — |
| 2021-01-15 | $80.85 | $80.85 | 202,200 | — | — |
| 2021-01-14 | $83.90 | $83.90 | 306,720 | — | — |
| 2021-01-13 | $82.50 | $82.50 | 330,420 | — | — |
| 2021-01-12 | $84.35 | $84.35 | 149,320 | — | — |
| 2021-01-11 | $84.65 | $84.65 | 160,300 | — | — |
| 2021-01-08 | $88.80 | $88.80 | 211,700 | — | — |
| 2021-01-07 | $92.00 | $92.00 | 271,340 | — | — |
| 2021-01-06 | $89.70 | $89.70 | 524,600 | — | — |
| 2021-01-05 | $89.50 | $89.50 | 463,660 | — | — |
| 2021-01-04 | $82.00 | $82.00 | 428,680 | — | — |