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
- 2014-06-13 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 | $49.79 | $49.79 | 246,700 | — | — |
| 2021-12-30 | $48.94 | $48.94 | 140,600 | — | — |
| 2021-12-29 | $49.52 | $49.52 | 182,600 | — | — |
| 2021-12-28 | $50.90 | $50.90 | 252,000 | — | — |
| 2021-12-27 | $53.15 | $53.15 | 167,200 | — | — |
| 2021-12-23 | $50.79 | $50.79 | 120,400 | — | — |
| 2021-12-22 | $52.59 | $52.59 | 156,400 | — | — |
| 2021-12-21 | $51.76 | $51.76 | 212,300 | — | — |
| 2021-12-20 | $47.89 | $47.89 | 342,900 | — | — |
| 2021-12-17 | $47.92 | $47.92 | 605,800 | — | — |
| 2021-12-16 | $48.18 | $48.18 | 279,900 | — | — |
| 2021-12-15 | $54.08 | $54.08 | 305,000 | — | — |
| 2021-12-14 | $52.88 | $52.88 | 240,400 | — | — |
| 2021-12-13 | $52.57 | $52.57 | 347,800 | — | — |
| 2021-12-10 | $55.80 | $55.80 | 196,000 | — | — |
| 2021-12-09 | $55.78 | $55.78 | 180,000 | — | — |
| 2021-12-08 | $57.23 | $57.23 | 166,700 | — | — |
| 2021-12-07 | $54.62 | $54.62 | 165,800 | — | — |
| 2021-12-06 | $51.33 | $51.33 | 197,400 | — | — |
| 2021-12-03 | $51.45 | $51.45 | 349,200 | — | — |
| 2021-12-02 | $53.15 | $53.15 | 236,600 | — | — |
| 2021-12-01 | $53.36 | $53.36 | 271,900 | — | — |
| 2021-11-30 | $57.16 | $57.16 | 1,135,600 | — | — |
| 2021-11-29 | $58.47 | $58.47 | 253,100 | — | — |
| 2021-11-26 | $57.81 | $57.81 | 241,300 | — | — |
| 2021-11-24 | $61.67 | $61.67 | 212,000 | — | — |
| 2021-11-23 | $61.71 | $61.71 | 248,900 | — | — |
| 2021-11-22 | $62.49 | $62.49 | 322,700 | — | — |
| 2021-11-19 | $62.17 | $62.17 | 217,700 | — | — |
| 2021-11-18 | $63.66 | $63.66 | 317,200 | — | — |
| 2021-11-17 | $61.92 | $61.92 | 317,400 | — | — |
| 2021-11-16 | $61.69 | $61.69 | 344,600 | — | — |
| 2021-11-15 | $60.48 | $60.48 | 376,500 | — | — |
| 2021-11-12 | $59.27 | $59.27 | 261,700 | — | — |
| 2021-11-11 | $56.79 | $56.79 | 146,600 | — | — |
| 2021-11-10 | $55.81 | $55.81 | 190,600 | — | — |
| 2021-11-09 | $58.12 | $58.12 | 215,500 | — | — |
| 2021-11-08 | $58.54 | $58.54 | 241,600 | — | — |
| 2021-11-05 | $55.62 | $55.62 | 338,600 | — | — |
| 2021-11-04 | $52.46 | $52.46 | 175,400 | — | — |
| 2021-11-03 | $51.90 | $51.90 | 134,000 | — | — |
| 2021-11-02 | $52.60 | $52.60 | 164,400 | — | — |
| 2021-11-01 | $53.16 | $53.16 | 233,100 | — | — |
| 2021-10-29 | $54.46 | $54.46 | 633,500 | — | — |
| 2021-10-28 | $46.22 | $46.22 | 171,400 | — | — |
| 2021-10-27 | $46.81 | $46.81 | 103,500 | — | — |
| 2021-10-26 | $46.84 | $46.84 | 123,100 | — | — |
| 2021-10-25 | $46.74 | $46.74 | 123,800 | — | — |
| 2021-10-22 | $44.44 | $44.44 | 114,300 | — | — |
| 2021-10-21 | $43.83 | $43.83 | 208,600 | — | — |
| 2021-10-20 | $47.18 | $47.18 | 95,200 | — | — |
| 2021-10-19 | $47.95 | $47.95 | 139,400 | — | — |
| 2021-10-18 | $49.40 | $49.40 | 108,000 | — | — |
| 2021-10-15 | $49.50 | $49.50 | 133,700 | — | — |
| 2021-10-14 | $49.50 | $49.50 | 99,500 | — | — |
| 2021-10-13 | $49.67 | $49.67 | 102,700 | — | — |
| 2021-10-12 | $49.17 | $49.17 | 63,100 | — | — |
| 2021-10-11 | $48.21 | $48.21 | 148,400 | — | — |
| 2021-10-08 | $47.68 | $47.68 | 101,100 | — | — |
| 2021-10-07 | $48.28 | $48.28 | 118,700 | — | — |
| 2021-10-06 | $47.01 | $47.01 | 157,000 | — | — |
| 2021-10-05 | $48.23 | $48.23 | 379,100 | — | — |
| 2021-10-04 | $46.81 | $46.81 | 224,600 | — | — |
| 2021-10-01 | $47.43 | $47.43 | 226,800 | — | — |
| 2021-09-30 | $46.01 | $46.01 | 272,800 | — | — |
| 2021-09-29 | $44.76 | $44.76 | 109,300 | — | — |
| 2021-09-28 | $44.91 | $44.91 | 178,000 | — | — |
| 2021-09-27 | $46.59 | $46.59 | 166,100 | — | — |
| 2021-09-24 | $45.79 | $45.79 | 141,800 | — | — |
| 2021-09-23 | $44.95 | $44.95 | 132,300 | — | — |
| 2021-09-22 | $44.24 | $44.24 | 109,300 | — | — |
| 2021-09-21 | $43.23 | $43.23 | 128,400 | — | — |
| 2021-09-20 | $41.71 | $41.71 | 193,400 | — | — |
| 2021-09-17 | $44.37 | $44.37 | 424,600 | — | — |
| 2021-09-16 | $44.22 | $44.22 | 157,200 | — | — |
| 2021-09-15 | $45.41 | $45.41 | 195,700 | — | — |
| 2021-09-14 | $44.42 | $44.42 | 285,700 | — | — |
| 2021-09-13 | $44.74 | $44.74 | 240,900 | — | — |
| 2021-09-10 | $42.72 | $42.72 | 502,000 | — | — |
| 2021-09-09 | $41.99 | $41.99 | 123,900 | — | — |
| 2021-09-08 | $41.73 | $41.73 | 192,500 | — | — |
| 2021-09-07 | $42.00 | $42.00 | 196,500 | — | — |
| 2021-09-03 | $44.21 | $44.21 | 139,400 | — | — |
| 2021-09-02 | $46.19 | $46.19 | 212,900 | — | — |
| 2021-09-01 | $44.21 | $44.21 | 210,800 | — | — |
| 2021-08-31 | $43.75 | $43.75 | 573,600 | — | — |
| 2021-08-30 | $43.82 | $43.82 | 147,000 | — | — |
| 2021-08-27 | $44.14 | $44.14 | 176,200 | — | — |
| 2021-08-26 | $43.15 | $43.15 | 237,400 | — | — |
| 2021-08-25 | $43.10 | $43.10 | 261,000 | — | — |
| 2021-08-24 | $42.17 | $42.17 | 143,000 | — | — |
| 2021-08-23 | $41.35 | $41.35 | 278,800 | — | — |
| 2021-08-20 | $39.87 | $39.87 | 309,800 | — | — |
| 2021-08-19 | $40.94 | $40.94 | 405,500 | — | — |
| 2021-08-18 | $38.70 | $38.70 | 492,300 | — | — |
| 2021-08-17 | $36.94 | $36.94 | 229,300 | — | — |
| 2021-08-16 | $34.11 | $34.11 | 105,400 | — | — |
| 2021-08-13 | $35.18 | $35.18 | 90,100 | — | — |
| 2021-08-12 | $36.36 | $36.36 | 177,000 | — | — |
| 2021-08-11 | $36.96 | $36.96 | 104,300 | — | — |
| 2021-08-10 | $37.00 | $37.00 | 168,100 | — | — |
| 2021-08-09 | $36.47 | $36.47 | 202,200 | — | — |
| 2021-08-06 | $36.60 | $36.60 | 122,400 | — | — |
| 2021-08-05 | $37.36 | $37.36 | 110,100 | — | — |
| 2021-08-04 | $36.80 | $36.80 | 148,800 | — | — |
| 2021-08-03 | $37.82 | $37.82 | 305,400 | — | — |
| 2021-08-02 | $36.85 | $36.85 | 311,800 | — | — |
| 2021-07-30 | $37.65 | $37.65 | 481,700 | — | — |
| 2021-07-29 | $38.54 | $38.54 | 422,300 | — | — |
| 2021-07-28 | $39.38 | $39.38 | 202,600 | — | — |
| 2021-07-27 | $37.92 | $37.92 | 173,500 | — | — |
| 2021-07-26 | $38.47 | $38.47 | 312,100 | — | — |
| 2021-07-23 | $36.94 | $36.94 | 147,900 | — | — |
| 2021-07-22 | $37.01 | $37.01 | 290,400 | — | — |
| 2021-07-21 | $36.59 | $36.59 | 242,200 | — | — |
| 2021-07-20 | $34.34 | $34.34 | 390,800 | — | — |
| 2021-07-19 | $30.91 | $30.91 | 388,400 | — | — |
| 2021-07-16 | $33.00 | $33.00 | 163,300 | — | — |
| 2021-07-15 | $34.24 | $34.24 | 231,400 | — | — |
| 2021-07-14 | $34.38 | $34.38 | 199,400 | — | — |
| 2021-07-13 | $34.50 | $34.50 | 222,900 | — | — |
| 2021-07-12 | $36.20 | $36.20 | 304,000 | — | — |
| 2021-07-09 | $35.55 | $35.55 | 201,200 | — | — |
| 2021-07-08 | $34.76 | $34.76 | 147,300 | — | — |
| 2021-07-07 | $35.24 | $35.24 | 286,200 | — | — |
| 2021-07-06 | $34.11 | $34.11 | 235,700 | — | — |
| 2021-07-02 | $34.82 | $34.82 | 538,800 | — | — |
| 2021-07-01 | $34.66 | $34.66 | 1,100,800 | — | — |
| 2021-06-30 | $29.92 | $29.92 | 978,400 | — | — |
| 2021-06-29 | $24.07 | $24.07 | 96,500 | — | — |
| 2021-06-28 | $23.80 | $23.80 | 114,200 | — | — |
| 2021-06-25 | $24.65 | $24.65 | 928,200 | — | — |
| 2021-06-24 | $25.06 | $25.06 | 158,300 | — | — |
| 2021-06-23 | $24.69 | $24.69 | 141,600 | — | — |
| 2021-06-22 | $24.35 | $24.35 | 184,400 | — | — |
| 2021-06-21 | $24.12 | $24.12 | 136,300 | — | — |
| 2021-06-18 | $23.82 | $23.82 | 548,400 | — | — |
| 2021-06-17 | $23.98 | $23.98 | 220,500 | — | — |
| 2021-06-16 | $24.19 | $24.19 | 319,400 | — | — |
| 2021-06-15 | $23.22 | $23.22 | 204,000 | — | — |
| 2021-06-14 | $22.51 | $22.51 | 143,800 | — | — |
| 2021-06-11 | $21.61 | $21.61 | 112,800 | — | — |
| 2021-06-10 | $21.52 | $21.52 | 124,400 | — | — |
| 2021-06-09 | $22.07 | $22.07 | 137,200 | — | — |
| 2021-06-08 | $22.69 | $22.69 | 548,500 | — | — |
| 2021-06-07 | $22.83 | $22.83 | 300,400 | — | — |
| 2021-06-04 | $21.84 | $21.84 | 237,700 | — | — |
| 2021-06-03 | $20.89 | $20.89 | 134,700 | — | — |
| 2021-06-02 | $20.64 | $20.64 | 151,400 | — | — |
| 2021-06-01 | $20.49 | $20.49 | 152,200 | — | — |
| 2021-05-28 | $20.28 | $20.28 | 115,500 | — | — |
| 2021-05-27 | $20.01 | $20.01 | 114,700 | — | — |
| 2021-05-26 | $19.42 | $19.42 | 85,900 | — | — |
| 2021-05-25 | $19.12 | $19.12 | 146,400 | — | — |
| 2021-05-24 | $19.70 | $19.70 | 249,900 | — | — |
| 2021-05-21 | $20.41 | $20.41 | 374,800 | — | — |
| 2021-05-20 | $18.68 | $18.68 | 161,800 | — | — |
| 2021-05-19 | $17.96 | $17.96 | 201,200 | — | — |
| 2021-05-18 | $18.25 | $18.25 | 131,400 | — | — |
| 2021-05-17 | $18.67 | $18.67 | 155,300 | — | — |
| 2021-05-14 | $18.08 | $18.08 | 111,000 | — | — |
| 2021-05-13 | $17.67 | $17.67 | 191,100 | — | — |
| 2021-05-12 | $17.60 | $17.60 | 156,500 | — | — |
| 2021-05-11 | $18.25 | $18.25 | 146,500 | — | — |
| 2021-05-10 | $17.66 | $17.66 | 300,100 | — | — |
| 2021-05-07 | $19.26 | $19.26 | 136,000 | — | — |
| 2021-05-06 | $18.52 | $18.52 | 274,200 | — | — |
| 2021-05-05 | $19.52 | $19.52 | 922,800 | — | — |
| 2021-05-04 | $17.83 | $17.83 | 248,500 | — | — |
| 2021-05-03 | $17.47 | $17.47 | 314,100 | — | — |
| 2021-04-30 | $18.23 | $18.23 | 527,800 | — | — |
| 2021-04-29 | $20.16 | $20.16 | 163,500 | — | — |
| 2021-04-28 | $20.66 | $20.66 | 143,600 | — | — |
| 2021-04-27 | $19.78 | $19.78 | 159,700 | — | — |
| 2021-04-26 | $19.66 | $19.66 | 170,600 | — | — |
| 2021-04-23 | $18.59 | $18.59 | 140,700 | — | — |
| 2021-04-22 | $18.11 | $18.11 | 335,700 | — | — |
| 2021-04-21 | $17.42 | $17.42 | 94,700 | — | — |
| 2021-04-20 | $16.92 | $16.92 | 325,300 | — | — |
| 2021-04-19 | $17.72 | $17.72 | 108,200 | — | — |
| 2021-04-16 | $18.37 | $18.37 | 168,600 | — | — |
| 2021-04-15 | $18.00 | $18.00 | 213,700 | — | — |
| 2021-04-14 | $18.99 | $18.99 | 113,700 | — | — |
| 2021-04-13 | $18.71 | $18.71 | 363,500 | — | — |
| 2021-04-12 | $18.30 | $18.30 | 258,700 | — | — |
| 2021-04-09 | $18.78 | $18.78 | 147,400 | — | — |
| 2021-04-08 | $19.63 | $19.63 | 87,600 | — | — |
| 2021-04-07 | $19.54 | $19.54 | 127,600 | — | — |
| 2021-04-06 | $19.75 | $19.75 | 108,800 | — | — |
| 2021-04-05 | $20.14 | $20.14 | 218,800 | — | — |
| 2021-04-01 | $20.79 | $20.79 | 224,200 | — | — |
| 2021-03-31 | $20.34 | $20.34 | 226,400 | — | — |
| 2021-03-30 | $19.49 | $19.49 | 164,600 | — | — |
| 2021-03-29 | $18.42 | $18.42 | 169,000 | — | — |
| 2021-03-26 | $19.61 | $19.61 | 152,800 | — | — |
| 2021-03-25 | $19.03 | $19.03 | 228,600 | — | — |
| 2021-03-24 | $18.82 | $18.82 | 250,500 | — | — |
| 2021-03-23 | $19.84 | $19.84 | 218,900 | — | — |
| 2021-03-22 | $20.08 | $20.08 | 182,500 | — | — |
| 2021-03-19 | $20.11 | $20.11 | 610,200 | — | — |
| 2021-03-18 | $19.75 | $19.75 | 377,200 | — | — |
| 2021-03-17 | $20.72 | $20.72 | 366,300 | — | — |
| 2021-03-16 | $20.91 | $20.91 | 555,900 | — | — |
| 2021-03-15 | $21.38 | $21.38 | 171,100 | — | — |
| 2021-03-12 | $22.30 | $22.30 | 116,900 | — | — |
| 2021-03-11 | $22.80 | $22.80 | 161,900 | — | — |
| 2021-03-10 | $22.10 | $22.10 | 142,500 | — | — |
| 2021-03-09 | $21.54 | $21.54 | 161,200 | — | — |
| 2021-03-08 | $21.71 | $21.71 | 143,800 | — | — |
| 2021-03-05 | $21.53 | $21.53 | 308,200 | — | — |
| 2021-03-04 | $21.85 | $21.85 | 361,600 | — | — |
| 2021-03-03 | $23.05 | $23.05 | 188,100 | — | — |
| 2021-03-02 | $23.62 | $23.62 | 188,100 | — | — |
| 2021-03-01 | $24.22 | $24.22 | 196,000 | — | — |
| 2021-02-26 | $22.25 | $22.25 | 307,700 | — | — |
| 2021-02-25 | $22.45 | $22.45 | 176,400 | — | — |
| 2021-02-24 | $24.13 | $24.13 | 277,800 | — | — |
| 2021-02-23 | $23.80 | $23.80 | 371,300 | — | — |
| 2021-02-22 | $22.84 | $22.84 | 314,600 | — | — |
| 2021-02-19 | $23.77 | $23.77 | 1,234,900 | — | — |
| 2021-02-18 | $24.31 | $24.31 | 873,000 | — | — |
| 2021-02-17 | $24.04 | $24.04 | 275,200 | — | — |
| 2021-02-16 | $24.38 | $24.38 | 367,000 | — | — |
| 2021-02-12 | $24.74 | $24.74 | 299,600 | — | — |
| 2021-02-11 | $24.65 | $24.65 | 822,900 | — | — |
| 2021-02-10 | $26.00 | $26.00 | 296,900 | — | — |
| 2021-02-09 | $25.28 | $25.28 | 214,300 | — | — |
| 2021-02-08 | $25.70 | $25.70 | 439,700 | — | — |
| 2021-02-05 | $23.62 | $23.62 | 258,000 | — | — |
| 2021-02-04 | $22.49 | $22.49 | 293,100 | — | — |
| 2021-02-03 | $20.70 | $20.70 | 89,100 | — | — |
| 2021-02-02 | $21.02 | $21.02 | 136,500 | — | — |
| 2021-02-01 | $21.03 | $21.03 | 159,100 | — | — |
| 2021-01-29 | $20.06 | $20.06 | 252,900 | — | — |
| 2021-01-28 | $20.91 | $20.91 | 227,400 | — | — |
| 2021-01-27 | $20.77 | $20.77 | 362,000 | — | — |
| 2021-01-26 | $19.94 | $19.94 | 236,500 | — | — |
| 2021-01-25 | $18.17 | $18.17 | 184,900 | — | — |
| 2021-01-22 | $18.88 | $18.88 | 84,700 | — | — |
| 2021-01-21 | $18.78 | $18.78 | 93,300 | — | — |
| 2021-01-20 | $18.99 | $18.99 | 152,200 | — | — |
| 2021-01-19 | $18.75 | $18.75 | 436,000 | — | — |
| 2021-01-15 | $20.30 | $20.30 | 181,200 | — | — |
| 2021-01-14 | $19.97 | $19.97 | 242,400 | — | — |
| 2021-01-13 | $18.55 | $18.55 | 258,600 | — | — |
| 2021-01-12 | $18.34 | $18.34 | 101,200 | — | — |
| 2021-01-11 | $17.63 | $17.63 | 107,400 | — | — |
| 2021-01-08 | $17.92 | $17.92 | 110,700 | — | — |
| 2021-01-07 | $18.51 | $18.51 | 131,900 | — | — |
| 2021-01-06 | $17.62 | $17.62 | 359,300 | — | — |
| 2021-01-05 | $16.39 | $16.39 | 147,000 | — | — |
| 2021-01-04 | $15.79 | $15.79 | 135,000 | — | — |