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
- 2010-12-17 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 | $27.96 | $27.96 | 57,808 | — | — |
| 2021-12-30 | $27.48 | $27.48 | 124,200 | — | — |
| 2021-12-29 | $26.64 | $26.64 | 95,633 | — | — |
| 2021-12-28 | $27.12 | $27.12 | 128,392 | — | — |
| 2021-12-27 | $26.28 | $26.28 | 131,633 | — | — |
| 2021-12-23 | $27.24 | $27.24 | 67,183 | — | — |
| 2021-12-22 | $27.00 | $27.00 | 29,258 | — | — |
| 2021-12-21 | $27.24 | $27.24 | 43,142 | — | — |
| 2021-12-20 | $27.24 | $27.24 | 44,917 | — | — |
| 2021-12-17 | $27.00 | $27.00 | 89,800 | — | — |
| 2021-12-16 | $27.00 | $27.00 | 68,933 | — | — |
| 2021-12-15 | $26.04 | $26.04 | 89,983 | — | — |
| 2021-12-14 | $26.40 | $26.40 | 30,925 | — | — |
| 2021-12-13 | $27.24 | $27.24 | 39,942 | — | — |
| 2021-12-10 | $27.00 | $27.00 | 29,933 | — | — |
| 2021-12-09 | $27.72 | $27.72 | 34,108 | — | — |
| 2021-12-08 | $27.60 | $27.60 | 35,492 | — | — |
| 2021-12-07 | $27.84 | $27.84 | 61,258 | — | — |
| 2021-12-06 | $26.16 | $26.16 | 104,417 | — | — |
| 2021-12-03 | $25.56 | $25.56 | 78,633 | — | — |
| 2021-12-02 | $27.36 | $27.36 | 82,000 | — | — |
| 2021-12-01 | $26.88 | $26.88 | 76,267 | — | — |
| 2021-11-30 | $27.60 | $27.60 | 57,700 | — | — |
| 2021-11-29 | $27.12 | $27.12 | 49,458 | — | — |
| 2021-11-26 | $28.20 | $28.20 | 60,767 | — | — |
| 2021-11-24 | $27.84 | $27.84 | 541,283 | — | — |
| 2021-11-23 | $27.48 | $27.48 | 73,267 | — | — |
| 2021-11-22 | $27.00 | $27.00 | 71,633 | — | — |
| 2021-11-19 | $27.60 | $27.60 | 68,992 | — | — |
| 2021-11-18 | $28.56 | $28.56 | 190,533 | — | — |
| 2021-11-17 | $29.88 | $29.88 | 92,208 | — | — |
| 2021-11-16 | $31.20 | $31.20 | 163,350 | — | — |
| 2021-11-15 | $33.72 | $33.72 | 70,558 | — | — |
| 2021-11-12 | $34.80 | $34.80 | 127,867 | — | — |
| 2021-11-11 | $34.68 | $34.68 | 183,308 | — | — |
| 2021-11-10 | $35.28 | $35.28 | 186,667 | — | — |
| 2021-11-09 | $36.48 | $36.48 | 69,558 | — | — |
| 2021-11-08 | $37.44 | $37.44 | 21,558 | — | — |
| 2021-11-05 | $37.32 | $37.32 | 31,950 | — | — |
| 2021-11-04 | $38.04 | $38.04 | 15,058 | — | — |
| 2021-11-03 | $38.88 | $38.88 | 28,342 | — | — |
| 2021-11-02 | $38.40 | $38.40 | 27,192 | — | — |
| 2021-11-01 | $38.16 | $38.16 | 27,667 | — | — |
| 2021-10-29 | $37.80 | $37.80 | 10,750 | — | — |
| 2021-10-28 | $38.16 | $38.16 | 29,925 | — | — |
| 2021-10-27 | $37.20 | $37.20 | 30,475 | — | — |
| 2021-10-26 | $36.96 | $36.96 | 31,058 | — | — |
| 2021-10-25 | $37.08 | $37.08 | 20,675 | — | — |
| 2021-10-22 | $37.56 | $37.56 | 60,975 | — | — |
| 2021-10-21 | $38.76 | $38.76 | 22,350 | — | — |
| 2021-10-20 | $39.00 | $39.00 | 20,208 | — | — |
| 2021-10-19 | $39.00 | $39.00 | 29,025 | — | — |
| 2021-10-18 | $38.52 | $38.52 | 60,108 | — | — |
| 2021-10-15 | $39.12 | $39.12 | 29,067 | — | — |
| 2021-10-14 | $39.24 | $39.24 | 44,142 | — | — |
| 2021-10-13 | $39.84 | $39.84 | 37,100 | — | — |
| 2021-10-12 | $39.96 | $39.96 | 38,575 | — | — |
| 2021-10-11 | $39.24 | $39.24 | 34,992 | — | — |
| 2021-10-08 | $39.48 | $39.48 | 37,233 | — | — |
| 2021-10-07 | $39.60 | $39.60 | 40,142 | — | — |
| 2021-10-06 | $39.60 | $39.60 | 61,500 | — | — |
| 2021-10-05 | $39.96 | $39.96 | 62,742 | — | — |
| 2021-10-04 | $41.04 | $41.04 | 42,800 | — | — |
| 2021-10-01 | $41.52 | $41.52 | 55,725 | — | — |
| 2021-09-30 | $41.76 | $41.76 | 37,917 | — | — |
| 2021-09-29 | $41.76 | $41.76 | 39,158 | — | — |
| 2021-09-28 | $41.88 | $41.88 | 38,542 | — | — |
| 2021-09-27 | $42.00 | $42.00 | 53,750 | — | — |
| 2021-09-24 | $40.44 | $40.44 | 49,058 | — | — |
| 2021-09-23 | $39.60 | $39.60 | 34,950 | — | — |
| 2021-09-22 | $39.12 | $39.12 | 27,350 | — | — |
| 2021-09-21 | $38.88 | $38.88 | 47,767 | — | — |
| 2021-09-20 | $39.00 | $39.00 | 38,342 | — | — |
| 2021-09-17 | $38.76 | $38.76 | 56,850 | — | — |
| 2021-09-16 | $38.64 | $38.64 | 29,483 | — | — |
| 2021-09-15 | $38.40 | $38.40 | 57,450 | — | — |
| 2021-09-14 | $39.12 | $39.12 | 76,925 | — | — |
| 2021-09-13 | $39.60 | $39.60 | 85,183 | — | — |
| 2021-09-10 | $38.76 | $38.76 | 62,592 | — | — |
| 2021-09-09 | $37.68 | $37.68 | 71,858 | — | — |
| 2021-09-08 | $37.92 | $37.92 | 69,758 | — | — |
| 2021-09-07 | $38.40 | $38.40 | 88,967 | — | — |
| 2021-09-03 | $39.12 | $39.12 | 100,942 | — | — |
| 2021-09-02 | $39.24 | $39.24 | 348,908 | — | — |
| 2021-09-01 | $46.80 | $46.80 | 103,617 | — | — |
| 2021-08-31 | $45.60 | $45.60 | 69,575 | — | — |
| 2021-08-30 | $44.16 | $44.16 | 37,425 | — | — |
| 2021-08-27 | $44.04 | $44.04 | 56,217 | — | — |
| 2021-08-26 | $44.28 | $44.28 | 32,075 | — | — |
| 2021-08-25 | $44.64 | $44.64 | 30,742 | — | — |
| 2021-08-24 | $45.12 | $45.12 | 85,642 | — | — |
| 2021-08-23 | $44.04 | $44.04 | 77,858 | — | — |
| 2021-08-20 | $42.24 | $42.24 | 62,717 | — | — |
| 2021-08-19 | $41.52 | $41.52 | 83,625 | — | — |
| 2021-08-18 | $44.04 | $44.04 | 119,683 | — | — |
| 2021-08-17 | $42.72 | $42.72 | 64,092 | — | — |
| 2021-08-16 | $41.88 | $41.88 | 55,358 | — | — |
| 2021-08-13 | $42.96 | $42.96 | 75,200 | — | — |
| 2021-08-12 | $42.96 | $42.96 | 28,833 | — | — |
| 2021-08-11 | $42.36 | $42.36 | 88,192 | — | — |
| 2021-08-10 | $42.12 | $42.12 | 40,250 | — | — |
| 2021-08-09 | $42.72 | $42.72 | 72,083 | — | — |
| 2021-08-06 | $43.92 | $43.92 | 75,575 | — | — |
| 2021-08-05 | $43.80 | $43.80 | 62,325 | — | — |
| 2021-08-04 | $43.44 | $43.44 | 84,042 | — | — |
| 2021-08-03 | $43.92 | $43.92 | 189,050 | — | — |
| 2021-08-02 | $41.64 | $41.64 | 33,517 | — | — |
| 2021-07-30 | $41.64 | $41.64 | 67,875 | — | — |
| 2021-07-29 | $41.64 | $41.64 | 27,567 | — | — |
| 2021-07-28 | $42.48 | $42.48 | 30,333 | — | — |
| 2021-07-27 | $41.28 | $41.28 | 54,017 | — | — |
| 2021-07-26 | $41.28 | $41.28 | 125,883 | — | — |
| 2021-07-23 | $42.00 | $42.00 | 56,708 | — | — |
| 2021-07-22 | $42.84 | $42.84 | 48,017 | — | — |
| 2021-07-21 | $43.20 | $43.20 | 79,542 | — | — |
| 2021-07-20 | $42.72 | $42.72 | 73,158 | — | — |
| 2021-07-19 | $42.00 | $42.00 | 64,817 | — | — |
| 2021-07-16 | $40.68 | $40.68 | 40,183 | — | — |
| 2021-07-15 | $41.16 | $41.16 | 96,708 | — | — |
| 2021-07-14 | $41.64 | $41.64 | 82,408 | — | — |
| 2021-07-13 | $41.64 | $41.64 | 99,725 | — | — |
| 2021-07-12 | $42.96 | $42.96 | 77,075 | — | — |
| 2021-07-09 | $44.16 | $44.16 | 68,167 | — | — |
| 2021-07-08 | $42.84 | $42.84 | 105,850 | — | — |
| 2021-07-07 | $42.12 | $42.12 | 122,000 | — | — |
| 2021-07-06 | $43.32 | $43.32 | 139,292 | — | — |
| 2021-07-02 | $44.04 | $44.04 | 294,492 | — | — |
| 2021-07-01 | $45.84 | $45.84 | 169,817 | — | — |
| 2021-06-30 | $46.56 | $46.56 | 98,200 | — | — |
| 2021-06-29 | $46.92 | $46.92 | 143,017 | — | — |
| 2021-06-28 | $47.76 | $47.76 | 119,967 | — | — |
| 2021-06-25 | $49.20 | $49.20 | 495,683 | — | — |
| 2021-06-24 | $48.84 | $48.84 | 115,117 | — | — |
| 2021-06-23 | $47.76 | $47.76 | 133,883 | — | — |
| 2021-06-22 | $47.64 | $47.64 | 111,792 | — | — |
| 2021-06-21 | $48.12 | $48.12 | 149,592 | — | — |
| 2021-06-18 | $48.72 | $48.72 | 102,092 | — | — |
| 2021-06-17 | $50.04 | $50.04 | 206,042 | — | — |
| 2021-06-16 | $49.32 | $49.32 | 96,900 | — | — |
| 2021-06-15 | $49.44 | $49.44 | 105,042 | — | — |
| 2021-06-14 | $51.00 | $51.00 | 152,583 | — | — |
| 2021-06-11 | $52.56 | $52.56 | 218,683 | — | — |
| 2021-06-10 | $53.52 | $53.52 | 319,683 | — | — |
| 2021-06-09 | $52.08 | $52.08 | 153,758 | — | — |
| 2021-06-08 | $49.20 | $49.20 | 64,917 | — | — |
| 2021-06-07 | $48.48 | $48.48 | 65,542 | — | — |
| 2021-06-04 | $46.32 | $46.32 | 42,150 | — | — |
| 2021-06-03 | $47.16 | $47.16 | 41,867 | — | — |
| 2021-06-02 | $47.28 | $47.28 | 63,450 | — | — |
| 2021-06-01 | $48.36 | $48.36 | 58,658 | — | — |
| 2021-05-28 | $47.64 | $47.64 | 36,150 | — | — |
| 2021-05-27 | $47.40 | $47.40 | 108,608 | — | — |
| 2021-05-26 | $46.44 | $46.44 | 35,467 | — | — |
| 2021-05-25 | $45.60 | $45.60 | 72,150 | — | — |
| 2021-05-24 | $46.56 | $46.56 | 78,517 | — | — |
| 2021-05-21 | $48.60 | $48.60 | 67,008 | — | — |
| 2021-05-20 | $48.36 | $48.36 | 36,500 | — | — |
| 2021-05-19 | $48.12 | $48.12 | 33,617 | — | — |
| 2021-05-18 | $48.84 | $48.84 | 59,808 | — | — |
| 2021-05-17 | $47.76 | $47.76 | 29,983 | — | — |
| 2021-05-14 | $47.52 | $47.52 | 54,192 | — | — |
| 2021-05-13 | $46.68 | $46.68 | 55,500 | — | — |
| 2021-05-12 | $48.00 | $48.00 | 70,400 | — | — |
| 2021-05-11 | $47.64 | $47.64 | 56,875 | — | — |
| 2021-05-10 | $46.80 | $46.80 | 49,467 | — | — |
| 2021-05-07 | $48.72 | $48.72 | 50,733 | — | — |
| 2021-05-06 | $47.04 | $47.04 | 83,500 | — | — |
| 2021-05-05 | $48.60 | $48.60 | 47,000 | — | — |
| 2021-05-04 | $48.72 | $48.72 | 85,650 | — | — |
| 2021-05-03 | $49.92 | $49.92 | 74,617 | — | — |
| 2021-04-30 | $51.36 | $51.36 | 76,983 | — | — |
| 2021-04-29 | $51.48 | $51.48 | 164,533 | — | — |
| 2021-04-28 | $52.56 | $52.56 | 56,492 | — | — |
| 2021-04-27 | $51.72 | $51.72 | 51,267 | — | — |
| 2021-04-26 | $52.80 | $52.80 | 74,108 | — | — |
| 2021-04-23 | $51.60 | $51.60 | 58,517 | — | — |
| 2021-04-22 | $52.44 | $52.44 | 89,058 | — | — |
| 2021-04-21 | $49.20 | $49.20 | 101,692 | — | — |
| 2021-04-20 | $49.08 | $49.08 | 54,692 | — | — |
| 2021-04-19 | $49.20 | $49.20 | 57,600 | — | — |
| 2021-04-16 | $51.36 | $51.36 | 43,275 | — | — |
| 2021-04-15 | $51.96 | $51.96 | 41,925 | — | — |
| 2021-04-14 | $53.16 | $53.16 | 68,558 | — | — |
| 2021-04-13 | $51.00 | $51.00 | 74,250 | — | — |
| 2021-04-12 | $51.12 | $51.12 | 59,017 | — | — |
| 2021-04-09 | $52.32 | $52.32 | 39,042 | — | — |
| 2021-04-08 | $52.56 | $52.56 | 48,975 | — | — |
| 2021-04-07 | $52.32 | $52.32 | 44,642 | — | — |
| 2021-04-06 | $53.88 | $53.88 | 39,108 | — | — |
| 2021-04-05 | $54.12 | $54.12 | 38,208 | — | — |
| 2021-04-01 | $54.72 | $54.72 | 54,608 | — | — |
| 2021-03-31 | $55.20 | $55.20 | 50,150 | — | — |
| 2021-03-30 | $54.00 | $54.00 | 77,308 | — | — |
| 2021-03-29 | $51.96 | $51.96 | 50,233 | — | — |
| 2021-03-26 | $53.64 | $53.64 | 52,192 | — | — |
| 2021-03-25 | $53.52 | $53.52 | 117,242 | — | — |
| 2021-03-24 | $51.96 | $51.96 | 102,042 | — | — |
| 2021-03-23 | $53.40 | $53.40 | 199,592 | — | — |
| 2021-03-22 | $56.28 | $56.28 | 80,708 | — | — |
| 2021-03-19 | $58.20 | $58.20 | 151,758 | — | — |
| 2021-03-18 | $58.08 | $58.08 | 71,875 | — | — |
| 2021-03-17 | $60.60 | $60.60 | 64,967 | — | — |
| 2021-03-16 | $60.00 | $60.00 | 62,850 | — | — |
| 2021-03-15 | $62.04 | $62.04 | 56,933 | — | — |
| 2021-03-12 | $61.68 | $61.68 | 50,708 | — | — |
| 2021-03-11 | $61.68 | $61.68 | 67,817 | — | — |
| 2021-03-10 | $59.40 | $59.40 | 67,317 | — | — |
| 2021-03-09 | $59.64 | $59.64 | 239,692 | — | — |
| 2021-03-08 | $56.52 | $56.52 | 103,017 | — | — |
| 2021-03-05 | $53.76 | $53.76 | 220,117 | — | — |
| 2021-03-04 | $55.56 | $55.56 | 162,708 | — | — |
| 2021-03-03 | $58.56 | $58.56 | 183,083 | — | — |
| 2021-03-02 | $59.88 | $59.88 | 251,067 | — | — |
| 2021-03-01 | $60.60 | $60.60 | 153,583 | — | — |
| 2021-02-26 | $60.96 | $60.96 | 199,192 | — | — |
| 2021-02-25 | $66.36 | $66.36 | 209,125 | — | — |
| 2021-02-24 | $67.68 | $67.68 | 123,067 | — | — |
| 2021-02-23 | $65.52 | $65.52 | 165,367 | — | — |
| 2021-02-22 | $68.76 | $68.76 | 124,292 | — | — |
| 2021-02-19 | $69.96 | $69.96 | 147,183 | — | — |
| 2021-02-18 | $69.48 | $69.48 | 104,825 | — | — |
| 2021-02-17 | $73.08 | $73.08 | 91,575 | — | — |
| 2021-02-16 | $73.68 | $73.68 | 136,025 | — | — |
| 2021-02-12 | $75.48 | $75.48 | 77,917 | — | — |
| 2021-02-11 | $76.44 | $76.44 | 174,550 | — | — |
| 2021-02-10 | $79.08 | $79.08 | 250,167 | — | — |
| 2021-02-09 | $79.56 | $79.56 | 279,000 | — | — |
| 2021-02-08 | $77.40 | $77.40 | 241,350 | — | — |
| 2021-02-05 | $73.80 | $73.80 | 94,942 | — | — |
| 2021-02-04 | $73.44 | $73.44 | 159,283 | — | — |
| 2021-02-03 | $72.12 | $72.12 | 122,225 | — | — |
| 2021-02-02 | $70.08 | $70.08 | 99,717 | — | — |
| 2021-02-01 | $69.48 | $69.48 | 57,608 | — | — |
| 2021-01-29 | $66.96 | $66.96 | 112,358 | — | — |
| 2021-01-28 | $66.84 | $66.84 | 96,133 | — | — |
| 2021-01-27 | $67.80 | $67.80 | 110,358 | — | — |
| 2021-01-26 | $71.28 | $71.28 | 70,567 | — | — |
| 2021-01-25 | $72.60 | $72.60 | 114,575 | — | — |
| 2021-01-22 | $70.56 | $70.56 | 91,900 | — | — |
| 2021-01-21 | $71.28 | $71.28 | 82,000 | — | — |
| 2021-01-20 | $73.92 | $73.92 | 97,550 | — | — |
| 2021-01-19 | $73.44 | $73.44 | 68,292 | — | — |
| 2021-01-15 | $73.56 | $73.56 | 51,175 | — | — |
| 2021-01-14 | $74.64 | $74.64 | 90,150 | — | — |
| 2021-01-13 | $72.84 | $72.84 | 57,633 | — | — |
| 2021-01-12 | $72.84 | $72.84 | 39,308 | — | — |
| 2021-01-11 | $72.48 | $72.48 | 46,325 | — | — |
| 2021-01-08 | $73.32 | $73.32 | 43,658 | — | — |
| 2021-01-07 | $73.44 | $73.44 | 48,025 | — | — |
| 2021-01-06 | $71.88 | $71.88 | 76,175 | — | — |
| 2021-01-05 | $72.12 | $72.12 | 30,058 | — | — |
| 2021-01-04 | $72.48 | $72.48 | 32,400 | — | — |