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
- 2016-09-15 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 | $47.25 | $47.37 | 142,300 | — | — |
| 2021-12-30 | $47.11 | $47.23 | 240,900 | — | — |
| 2021-12-29 | $46.32 | $46.44 | 116,000 | — | — |
| 2021-12-28 | $45.76 | $45.88 | 175,500 | — | — |
| 2021-12-27 | $46.89 | $47.01 | 123,100 | — | — |
| 2021-12-23 | $45.15 | $45.27 | 102,000 | — | — |
| 2021-12-22 | $44.36 | $44.48 | 98,700 | — | — |
| 2021-12-21 | $43.87 | $43.98 | 153,100 | — | — |
| 2021-12-20 | $43.13 | $43.24 | 183,200 | — | — |
| 2021-12-17 | $43.28 | $43.39 | 988,200 | — | — |
| 2021-12-16 | $43.82 | $43.93 | 192,700 | — | — |
| 2021-12-15 | $44.99 | $45.11 | 264,900 | — | — |
| 2021-12-14 | $43.94 | $44.05 | 313,700 | — | — |
| 2021-12-13 | $42.46 | $42.57 | 390,400 | — | — |
| 2021-12-10 | $46.82 | $46.94 | 163,600 | — | — |
| 2021-12-09 | $46.26 | $46.38 | 174,500 | — | — |
| 2021-12-08 | $46.18 | $46.30 | 198,100 | — | — |
| 2021-12-07 | $46.02 | $46.14 | 259,200 | — | — |
| 2021-12-06 | $44.30 | $44.42 | 272,400 | — | — |
| 2021-12-03 | $44.39 | $44.51 | 231,200 | — | — |
| 2021-12-02 | $45.30 | $45.42 | 276,800 | — | — |
| 2021-12-01 | $43.78 | $43.89 | 244,800 | — | — |
| 2021-11-30 | $45.29 | $45.41 | 324,400 | — | — |
| 2021-11-29 | $46.89 | $47.01 | 185,500 | — | — |
| 2021-11-26 | $46.93 | $47.05 | 201,800 | — | — |
| 2021-11-24 | $48.17 | $48.30 | 152,600 | — | — |
| 2021-11-23 | $48.75 | $48.88 | 190,400 | — | — |
| 2021-11-22 | $47.96 | $48.09 | 279,500 | — | — |
| 2021-11-19 | $48.06 | $48.19 | 244,700 | — | — |
| 2021-11-18 | $48.90 | $49.03 | 284,600 | — | — |
| 2021-11-17 | $49.44 | $49.57 | 186,200 | — | — |
| 2021-11-16 | $49.72 | $49.85 | 195,100 | — | — |
| 2021-11-15 | $49.74 | $49.87 | 171,800 | — | — |
| 2021-11-12 | $50.31 | $50.44 | 201,000 | — | — |
| 2021-11-11 | $49.57 | $49.70 | 238,300 | — | — |
| 2021-11-10 | $48.50 | $48.63 | 210,500 | — | — |
| 2021-11-09 | $49.83 | $49.96 | 228,700 | — | — |
| 2021-11-08 | $50.08 | $50.21 | 303,400 | — | — |
| 2021-11-05 | $48.06 | $48.06 | 228,600 | — | — |
| 2021-11-04 | $47.13 | $47.13 | 345,000 | — | — |
| 2021-11-03 | $49.64 | $49.64 | 522,400 | — | — |
| 2021-11-02 | $48.39 | $48.39 | 426,300 | — | — |
| 2021-11-01 | $48.31 | $48.31 | 504,600 | — | — |
| 2021-10-29 | $48.60 | $48.60 | 685,100 | — | — |
| 2021-10-28 | $45.83 | $45.83 | 228,500 | — | — |
| 2021-10-27 | $44.22 | $44.22 | 246,800 | — | — |
| 2021-10-26 | $45.59 | $45.59 | 238,900 | — | — |
| 2021-10-25 | $46.45 | $46.45 | 426,700 | — | — |
| 2021-10-22 | $45.27 | $45.27 | 266,200 | — | — |
| 2021-10-21 | $44.35 | $44.35 | 218,400 | — | — |
| 2021-10-20 | $44.70 | $44.70 | 178,800 | — | — |
| 2021-10-19 | $44.39 | $44.39 | 173,000 | — | — |
| 2021-10-18 | $44.96 | $44.96 | 195,900 | — | — |
| 2021-10-15 | $44.27 | $44.27 | 170,300 | — | — |
| 2021-10-14 | $44.42 | $44.42 | 129,500 | — | — |
| 2021-10-13 | $44.23 | $44.23 | 161,200 | — | — |
| 2021-10-12 | $44.43 | $44.43 | 188,400 | — | — |
| 2021-10-11 | $44.95 | $44.95 | 238,300 | — | — |
| 2021-10-08 | $44.21 | $44.21 | 151,300 | — | — |
| 2021-10-07 | $44.61 | $44.61 | 251,600 | — | — |
| 2021-10-06 | $43.48 | $43.48 | 189,000 | — | — |
| 2021-10-05 | $43.76 | $43.76 | 263,100 | — | — |
| 2021-10-04 | $42.07 | $42.07 | 174,600 | — | — |
| 2021-10-01 | $42.13 | $42.13 | 337,000 | — | — |
| 2021-09-30 | $39.75 | $39.75 | 396,000 | — | — |
| 2021-09-29 | $40.21 | $40.21 | 163,600 | — | — |
| 2021-09-28 | $40.14 | $40.14 | 217,500 | — | — |
| 2021-09-27 | $40.18 | $40.18 | 186,800 | — | — |
| 2021-09-24 | $39.00 | $39.00 | 253,800 | — | — |
| 2021-09-23 | $38.19 | $38.19 | 277,500 | — | — |
| 2021-09-22 | $36.44 | $36.44 | 134,600 | — | — |
| 2021-09-21 | $35.70 | $35.70 | 140,400 | — | — |
| 2021-09-20 | $35.39 | $35.39 | 167,300 | — | — |
| 2021-09-17 | $36.10 | $36.10 | 551,500 | — | — |
| 2021-09-16 | $36.84 | $36.84 | 108,700 | — | — |
| 2021-09-15 | $37.02 | $37.02 | 250,900 | — | — |
| 2021-09-14 | $36.53 | $36.53 | 174,600 | — | — |
| 2021-09-13 | $37.35 | $37.35 | 161,900 | — | — |
| 2021-09-10 | $37.81 | $37.81 | 160,400 | — | — |
| 2021-09-09 | $37.50 | $37.50 | 212,900 | — | — |
| 2021-09-08 | $36.63 | $36.63 | 125,000 | — | — |
| 2021-09-07 | $37.00 | $37.00 | 118,100 | — | — |
| 2021-09-03 | $37.64 | $37.64 | 134,400 | — | — |
| 2021-09-02 | $37.81 | $37.81 | 195,000 | — | — |
| 2021-09-01 | $37.24 | $37.24 | 174,500 | — | — |
| 2021-08-31 | $36.50 | $36.50 | 148,500 | — | — |
| 2021-08-30 | $36.15 | $36.15 | 173,000 | — | — |
| 2021-08-27 | $36.51 | $36.51 | 198,100 | — | — |
| 2021-08-26 | $34.59 | $34.59 | 138,000 | — | — |
| 2021-08-25 | $34.84 | $34.84 | 189,500 | — | — |
| 2021-08-24 | $34.47 | $34.47 | 116,400 | — | — |
| 2021-08-23 | $34.67 | $34.67 | 181,400 | — | — |
| 2021-08-20 | $34.05 | $34.05 | 194,500 | — | — |
| 2021-08-19 | $33.56 | $33.56 | 329,100 | — | — |
| 2021-08-18 | $34.90 | $34.90 | 293,700 | — | — |
| 2021-08-17 | $35.60 | $35.60 | 137,000 | — | — |
| 2021-08-16 | $36.20 | $36.20 | 192,900 | — | — |
| 2021-08-13 | $36.75 | $36.75 | 112,600 | — | — |
| 2021-08-12 | $37.32 | $37.32 | 183,300 | — | — |
| 2021-08-11 | $37.52 | $37.52 | 208,700 | — | — |
| 2021-08-10 | $37.65 | $37.65 | 345,000 | — | — |
| 2021-08-09 | $36.19 | $36.19 | 607,100 | — | — |
| 2021-08-06 | $35.58 | $35.58 | 282,800 | — | — |
| 2021-08-05 | $35.37 | $35.37 | 301,400 | — | — |
| 2021-08-04 | $35.01 | $35.01 | 410,500 | — | — |
| 2021-08-03 | $35.38 | $35.38 | 632,000 | — | — |
| 2021-08-02 | $33.59 | $33.59 | 525,200 | — | — |
| 2021-07-30 | $33.45 | $33.45 | 493,000 | — | — |
| 2021-07-29 | $32.75 | $32.75 | 215,800 | — | — |
| 2021-07-28 | $31.57 | $31.57 | 187,200 | — | — |
| 2021-07-27 | $31.20 | $31.20 | 366,200 | — | — |
| 2021-07-26 | $30.49 | $30.49 | 144,700 | — | — |
| 2021-07-23 | $29.75 | $29.75 | 187,700 | — | — |
| 2021-07-22 | $28.55 | $28.55 | 117,400 | — | — |
| 2021-07-21 | $28.96 | $28.96 | 255,200 | — | — |
| 2021-07-20 | $28.96 | $28.96 | 189,600 | — | — |
| 2021-07-19 | $28.24 | $28.24 | 227,300 | — | — |
| 2021-07-16 | $29.21 | $29.21 | 142,800 | — | — |
| 2021-07-15 | $30.28 | $30.28 | 108,000 | — | — |
| 2021-07-14 | $30.12 | $30.12 | 154,000 | — | — |
| 2021-07-13 | $29.60 | $29.60 | 117,300 | — | — |
| 2021-07-12 | $29.87 | $29.87 | 150,400 | — | — |
| 2021-07-09 | $29.32 | $29.32 | 87,100 | — | — |
| 2021-07-08 | $28.31 | $28.31 | 173,900 | — | — |
| 2021-07-07 | $28.58 | $28.58 | 142,500 | — | — |
| 2021-07-06 | $28.27 | $28.27 | 165,100 | — | — |
| 2021-07-02 | $29.53 | $29.53 | 165,000 | — | — |
| 2021-07-01 | $30.20 | $30.20 | 185,100 | — | — |
| 2021-06-30 | $29.86 | $29.86 | 109,300 | — | — |
| 2021-06-29 | $29.71 | $29.71 | 116,300 | — | — |
| 2021-06-28 | $29.34 | $29.34 | 203,200 | — | — |
| 2021-06-25 | $29.72 | $29.72 | 495,200 | — | — |
| 2021-06-24 | $29.90 | $29.90 | 138,200 | — | — |
| 2021-06-23 | $29.23 | $29.23 | 177,100 | — | — |
| 2021-06-22 | $29.57 | $29.57 | 215,400 | — | — |
| 2021-06-21 | $29.71 | $29.71 | 741,200 | — | — |
| 2021-06-18 | $27.46 | $27.46 | 336,200 | — | — |
| 2021-06-17 | $28.15 | $28.15 | 208,200 | — | — |
| 2021-06-16 | $29.35 | $29.35 | 118,300 | — | — |
| 2021-06-15 | $29.94 | $29.94 | 106,100 | — | — |
| 2021-06-14 | $29.42 | $29.42 | 171,300 | — | — |
| 2021-06-11 | $30.62 | $30.62 | 58,300 | — | — |
| 2021-06-10 | $30.58 | $30.58 | 114,800 | — | — |
| 2021-06-09 | $31.35 | $31.35 | 162,000 | — | — |
| 2021-06-08 | $31.56 | $31.56 | 201,400 | — | — |
| 2021-06-07 | $31.68 | $31.68 | 189,900 | — | — |
| 2021-06-04 | $32.57 | $32.57 | 74,400 | — | — |
| 2021-06-03 | $32.49 | $32.49 | 144,300 | — | — |
| 2021-06-02 | $32.44 | $32.44 | 161,800 | — | — |
| 2021-06-01 | $32.75 | $32.75 | 163,900 | — | — |
| 2021-05-28 | $31.66 | $31.66 | 212,400 | — | — |
| 2021-05-27 | $32.17 | $32.17 | 220,200 | — | — |
| 2021-05-26 | $31.86 | $31.86 | 193,700 | — | — |
| 2021-05-25 | $31.06 | $31.06 | 191,700 | — | — |
| 2021-05-24 | $31.16 | $31.16 | 132,800 | — | — |
| 2021-05-21 | $30.43 | $30.43 | 182,700 | — | — |
| 2021-05-20 | $29.54 | $29.54 | 159,900 | — | — |
| 2021-05-19 | $29.78 | $29.78 | 182,700 | — | — |
| 2021-05-18 | $30.48 | $30.48 | 145,400 | — | — |
| 2021-05-17 | $31.44 | $31.44 | 138,500 | — | — |
| 2021-05-14 | $31.14 | $31.14 | 175,200 | — | — |
| 2021-05-13 | $30.13 | $30.13 | 182,000 | — | — |
| 2021-05-12 | $29.94 | $29.94 | 317,900 | — | — |
| 2021-05-11 | $30.70 | $30.70 | 189,000 | — | — |
| 2021-05-10 | $30.98 | $30.98 | 270,000 | — | — |
| 2021-05-07 | $31.77 | $31.77 | 264,200 | — | — |
| 2021-05-06 | $31.49 | $31.49 | 224,500 | — | — |
| 2021-05-05 | $32.67 | $32.67 | 195,800 | — | — |
| 2021-05-04 | $32.25 | $32.25 | 232,200 | — | — |
| 2021-05-03 | $31.62 | $31.62 | 467,700 | — | — |
| 2021-04-30 | $29.08 | $29.08 | 439,600 | — | — |
| 2021-04-29 | $30.62 | $30.62 | 214,400 | — | — |
| 2021-04-28 | $30.93 | $30.93 | 195,200 | — | — |
| 2021-04-27 | $30.29 | $30.29 | 580,200 | — | — |
| 2021-04-26 | $28.98 | $28.98 | 290,600 | — | — |
| 2021-04-23 | $28.75 | $28.75 | 169,100 | — | — |
| 2021-04-22 | $27.45 | $27.45 | 165,500 | — | — |
| 2021-04-21 | $28.32 | $28.32 | 135,100 | — | — |
| 2021-04-20 | $27.42 | $27.42 | 209,700 | — | — |
| 2021-04-19 | $28.49 | $28.49 | 162,300 | — | — |
| 2021-04-16 | $29.11 | $29.11 | 402,400 | — | — |
| 2021-04-15 | $28.74 | $28.74 | 84,200 | — | — |
| 2021-04-14 | $29.14 | $29.14 | 134,300 | — | — |
| 2021-04-13 | $28.44 | $28.44 | 112,400 | — | — |
| 2021-04-12 | $29.04 | $29.04 | 168,400 | — | — |
| 2021-04-09 | $28.57 | $28.57 | 167,300 | — | — |
| 2021-04-08 | $27.28 | $27.28 | 99,300 | — | — |
| 2021-04-07 | $27.25 | $27.25 | 106,200 | — | — |
| 2021-04-06 | $27.62 | $27.62 | 114,100 | — | — |
| 2021-04-05 | $27.80 | $27.80 | 160,500 | — | — |
| 2021-04-01 | $27.93 | $27.93 | 301,200 | — | — |
| 2021-03-31 | $26.82 | $26.82 | 255,200 | — | — |
| 2021-03-30 | $27.29 | $27.29 | 132,600 | — | — |
| 2021-03-29 | $27.34 | $27.34 | 194,400 | — | — |
| 2021-03-26 | $27.32 | $27.32 | 158,000 | — | — |
| 2021-03-25 | $26.30 | $26.30 | 212,000 | — | — |
| 2021-03-24 | $25.97 | $25.97 | 150,000 | — | — |
| 2021-03-23 | $25.77 | $25.77 | 213,400 | — | — |
| 2021-03-22 | $26.99 | $26.99 | 142,300 | — | — |
| 2021-03-19 | $27.34 | $27.34 | 542,900 | — | — |
| 2021-03-18 | $28.11 | $28.11 | 482,600 | — | — |
| 2021-03-17 | $28.22 | $28.22 | 166,900 | — | — |
| 2021-03-16 | $27.77 | $27.77 | 136,900 | — | — |
| 2021-03-15 | $28.72 | $28.72 | 209,800 | — | — |
| 2021-03-12 | $29.08 | $29.08 | 220,800 | — | — |
| 2021-03-11 | $28.95 | $28.95 | 340,500 | — | — |
| 2021-03-10 | $28.94 | $28.94 | 441,400 | — | — |
| 2021-03-09 | $28.16 | $28.16 | 358,400 | — | — |
| 2021-03-08 | $29.03 | $29.03 | 457,100 | — | — |
| 2021-03-05 | $28.56 | $28.56 | 327,600 | — | — |
| 2021-03-04 | $27.06 | $27.06 | 250,800 | — | — |
| 2021-03-03 | $28.44 | $28.44 | 362,300 | — | — |
| 2021-03-02 | $28.34 | $28.34 | 159,200 | — | — |
| 2021-03-01 | $29.14 | $29.14 | 354,700 | — | — |
| 2021-02-26 | $27.80 | $27.80 | 272,900 | — | — |
| 2021-02-25 | $27.75 | $27.75 | 173,500 | — | — |
| 2021-02-24 | $28.74 | $28.74 | 214,500 | — | — |
| 2021-02-23 | $29.00 | $29.00 | 282,100 | — | — |
| 2021-02-22 | $29.65 | $29.65 | 447,200 | — | — |
| 2021-02-19 | $28.51 | $28.51 | 705,600 | — | — |
| 2021-02-18 | $26.59 | $26.59 | 205,700 | — | — |
| 2021-02-17 | $27.43 | $27.43 | 513,400 | — | — |
| 2021-02-16 | $28.71 | $28.71 | 1,058,900 | — | — |
| 2021-02-12 | $25.15 | $25.15 | 85,800 | — | — |
| 2021-02-11 | $25.03 | $25.03 | 121,800 | — | — |
| 2021-02-10 | $25.16 | $25.16 | 136,700 | — | — |
| 2021-02-09 | $25.37 | $25.37 | 172,800 | — | — |
| 2021-02-08 | $24.67 | $24.67 | 188,700 | — | — |
| 2021-02-05 | $23.93 | $23.93 | 116,700 | — | — |
| 2021-02-04 | $23.27 | $23.27 | 95,500 | — | — |
| 2021-02-03 | $23.13 | $23.13 | 86,500 | — | — |
| 2021-02-02 | $23.17 | $23.17 | 139,700 | — | — |
| 2021-02-01 | $22.29 | $22.29 | 136,600 | — | — |
| 2021-01-29 | $21.32 | $21.32 | 121,500 | — | — |
| 2021-01-28 | $22.17 | $22.17 | 152,000 | — | — |
| 2021-01-27 | $22.51 | $22.51 | 158,400 | — | — |
| 2021-01-26 | $23.29 | $23.29 | 117,400 | — | — |
| 2021-01-25 | $23.25 | $23.25 | 264,900 | — | — |
| 2021-01-22 | $22.77 | $22.77 | 110,000 | — | — |
| 2021-01-21 | $22.35 | $22.35 | 95,800 | — | — |
| 2021-01-20 | $22.54 | $22.54 | 84,300 | — | — |
| 2021-01-19 | $22.50 | $22.50 | 78,900 | — | — |
| 2021-01-15 | $21.87 | $21.87 | 90,100 | — | — |
| 2021-01-14 | $22.63 | $22.63 | 89,700 | — | — |
| 2021-01-13 | $22.48 | $22.48 | 91,300 | — | — |
| 2021-01-12 | $22.91 | $22.91 | 80,000 | — | — |
| 2021-01-11 | $22.15 | $22.15 | 58,600 | — | — |
| 2021-01-08 | $22.11 | $22.11 | 114,500 | — | — |
| 2021-01-07 | $22.66 | $22.66 | 97,700 | — | — |
| 2021-01-06 | $22.20 | $22.20 | 192,700 | — | — |
| 2021-01-05 | $20.51 | $20.51 | 124,600 | — | — |
| 2021-01-04 | $19.78 | $19.78 | 110,300 | — | — |