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
- 2000-02-11 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 | $38.00 | $55.76 | 2,145 | — | — |
| 2021-12-30 | $39.00 | $57.23 | 3,840 | — | — |
| 2021-12-29 | $38.20 | $56.05 | 2,090 | — | — |
| 2021-12-28 | $38.60 | $56.64 | 2,250 | — | — |
| 2021-12-27 | $39.00 | $57.23 | 1,430 | — | — |
| 2021-12-23 | $38.80 | $56.93 | 2,140 | — | — |
| 2021-12-22 | $38.40 | $56.35 | 1,935 | — | — |
| 2021-12-21 | $38.00 | $55.76 | 2,380 | — | — |
| 2021-12-20 | $37.20 | $54.58 | 1,630 | — | — |
| 2021-12-17 | $38.60 | $56.64 | 1,255 | — | — |
| 2021-12-16 | $38.40 | $56.35 | 1,540 | — | — |
| 2021-12-15 | $38.20 | $56.05 | 2,150 | — | — |
| 2021-12-14 | $37.80 | $55.47 | 3,805 | — | — |
| 2021-12-13 | $39.20 | $57.52 | 2,115 | — | — |
| 2021-12-10 | $40.60 | $59.57 | 1,305 | — | — |
| 2021-12-09 | $40.20 | $58.99 | 2,930 | — | — |
| 2021-12-08 | $41.60 | $61.04 | 1,775 | — | — |
| 2021-12-07 | $40.80 | $59.87 | 4,035 | — | — |
| 2021-12-06 | $40.60 | $59.57 | 2,655 | — | — |
| 2021-12-03 | $39.80 | $58.40 | 12,590 | — | — |
| 2021-12-02 | $39.40 | $57.81 | 11,475 | — | — |
| 2021-12-01 | $37.20 | $54.58 | 4,125 | — | — |
| 2021-11-30 | $39.60 | $58.11 | 5,755 | — | — |
| 2021-11-29 | $40.40 | $59.28 | 7,620 | — | — |
| 2021-11-26 | $42.80 | $62.80 | 1,445 | — | — |
| 2021-11-24 | $43.20 | $63.39 | 895 | — | — |
| 2021-11-23 | $43.20 | $63.39 | 3,280 | — | — |
| 2021-11-22 | $43.40 | $63.68 | 5,685 | — | — |
| 2021-11-19 | $45.00 | $66.03 | 9,245 | — | — |
| 2021-11-18 | $45.00 | $66.03 | 2,615 | — | — |
| 2021-11-17 | $45.80 | $67.20 | 1,380 | — | — |
| 2021-11-16 | $45.80 | $67.20 | 1,055 | — | — |
| 2021-11-15 | $46.60 | $68.38 | 2,165 | — | — |
| 2021-11-12 | $47.20 | $69.26 | 380 | — | — |
| 2021-11-11 | $47.20 | $69.26 | 880 | — | — |
| 2021-11-10 | $47.20 | $69.26 | 1,650 | — | — |
| 2021-11-09 | $46.80 | $68.67 | 1,595 | — | — |
| 2021-11-08 | $48.80 | $71.61 | 1,305 | — | — |
| 2021-11-05 | $49.80 | $73.07 | 2,135 | — | — |
| 2021-11-04 | $47.80 | $70.14 | 1,290 | — | — |
| 2021-11-03 | $47.60 | $69.84 | 1,740 | — | — |
| 2021-11-02 | $46.20 | $67.79 | 8,695 | — | — |
| 2021-11-01 | $48.40 | $71.02 | 2,080 | — | — |
| 2021-10-29 | $47.00 | $68.96 | 2,320 | — | — |
| 2021-10-28 | $48.00 | $70.43 | 3,365 | — | — |
| 2021-10-27 | $48.40 | $71.02 | 2,615 | — | — |
| 2021-10-26 | $50.00 | $73.37 | 5,005 | — | — |
| 2021-10-25 | $49.40 | $72.49 | 6,020 | — | — |
| 2021-10-22 | $50.40 | $73.95 | 33,455 | — | — |
| 2021-10-21 | $50.80 | $74.54 | 11,590 | — | — |
| 2021-10-20 | $50.60 | $74.25 | 390 | — | — |
| 2021-10-19 | $49.80 | $73.07 | 730 | — | — |
| 2021-10-18 | $49.40 | $72.49 | 1,120 | — | — |
| 2021-10-15 | $51.00 | $74.83 | 1,305 | — | — |
| 2021-10-14 | $51.60 | $75.71 | 895 | — | — |
| 2021-10-13 | $52.60 | $77.18 | 2,140 | — | — |
| 2021-10-12 | $54.20 | $79.53 | 800 | — | — |
| 2021-10-11 | $54.00 | $79.24 | 695 | — | — |
| 2021-10-08 | $53.60 | $78.65 | 1,185 | — | — |
| 2021-10-07 | $53.00 | $77.77 | 1,705 | — | — |
| 2021-10-06 | $52.80 | $77.47 | 1,195 | — | — |
| 2021-10-05 | $53.20 | $78.06 | 1,480 | — | — |
| 2021-10-04 | $54.20 | $79.53 | 1,175 | — | — |
| 2021-10-01 | $54.00 | $79.24 | 3,865 | — | — |
| 2021-09-30 | $53.40 | $78.36 | 6,320 | — | — |
| 2021-09-29 | $48.80 | $71.61 | 2,440 | — | — |
| 2021-09-28 | $48.00 | $70.43 | 4,740 | — | — |
| 2021-09-27 | $48.80 | $71.61 | 3,890 | — | — |
| 2021-09-24 | $49.20 | $72.19 | 1,600 | — | — |
| 2021-09-23 | $48.20 | $70.73 | 2,205 | — | — |
| 2021-09-22 | $49.80 | $73.07 | 1,105 | — | — |
| 2021-09-21 | $48.80 | $71.61 | 630 | — | — |
| 2021-09-20 | $49.00 | $71.90 | 1,575 | — | — |
| 2021-09-17 | $50.40 | $73.95 | 1,475 | — | — |
| 2021-09-16 | $50.60 | $74.25 | 1,250 | — | — |
| 2021-09-15 | $50.40 | $73.95 | 1,285 | — | — |
| 2021-09-14 | $50.80 | $74.54 | 1,910 | — | — |
| 2021-09-13 | $51.00 | $74.83 | 3,150 | — | — |
| 2021-09-10 | $50.80 | $74.54 | 2,125 | — | — |
| 2021-09-09 | $51.60 | $75.71 | 2,110 | — | — |
| 2021-09-08 | $51.20 | $75.13 | 3,365 | — | — |
| 2021-09-07 | $52.60 | $77.18 | 2,440 | — | — |
| 2021-09-03 | $51.60 | $75.71 | 2,535 | — | — |
| 2021-09-02 | $51.40 | $75.42 | 1,225 | — | — |
| 2021-09-01 | $50.00 | $73.37 | 1,965 | — | — |
| 2021-08-31 | $50.60 | $74.25 | 1,940 | — | — |
| 2021-08-30 | $51.40 | $75.42 | 1,690 | — | — |
| 2021-08-27 | $52.20 | $76.59 | 2,625 | — | — |
| 2021-08-26 | $51.40 | $75.42 | 1,565 | — | — |
| 2021-08-25 | $51.20 | $75.13 | 455 | — | — |
| 2021-08-24 | $51.60 | $75.71 | 690 | — | — |
| 2021-08-23 | $51.20 | $75.13 | 1,900 | — | — |
| 2021-08-20 | $50.40 | $73.95 | 130 | — | — |
| 2021-08-19 | $50.40 | $73.95 | 1,695 | — | — |
| 2021-08-18 | $51.60 | $75.71 | 1,480 | — | — |
| 2021-08-17 | $52.40 | $76.89 | 4,075 | — | — |
| 2021-08-16 | $56.00 | $82.17 | 2,435 | — | — |
| 2021-08-13 | $55.40 | $81.29 | 4,640 | — | — |
| 2021-08-12 | $52.40 | $76.89 | 685 | — | — |
| 2021-08-11 | $53.80 | $78.94 | 1,100 | — | — |
| 2021-08-10 | $54.40 | $79.82 | 4,360 | — | — |
| 2021-08-09 | $54.20 | $79.53 | 1,990 | — | — |
| 2021-08-06 | $53.00 | $77.77 | 2,820 | — | — |
| 2021-08-05 | $49.60 | $72.78 | 7,920 | — | — |
| 2021-08-04 | $48.60 | $71.31 | 6,185 | — | — |
| 2021-08-03 | $49.80 | $73.07 | 6,740 | — | — |
| 2021-08-02 | $53.00 | $77.77 | 2,670 | — | — |
| 2021-07-30 | $53.20 | $78.06 | 2,195 | — | — |
| 2021-07-29 | $52.20 | $76.59 | 10,085 | — | — |
| 2021-07-28 | $51.00 | $74.83 | 2,820 | — | — |
| 2021-07-27 | $50.20 | $73.66 | 2,720 | — | — |
| 2021-07-26 | $52.20 | $76.59 | 2,430 | — | — |
| 2021-07-23 | $51.80 | $76.01 | 1,825 | — | — |
| 2021-07-22 | $51.20 | $75.13 | 2,425 | — | — |
| 2021-07-21 | $52.60 | $77.18 | 2,730 | — | — |
| 2021-07-20 | $51.00 | $74.83 | 2,630 | — | — |
| 2021-07-19 | $50.40 | $73.95 | 9,750 | — | — |
| 2021-07-16 | $51.80 | $76.01 | 7,765 | — | — |
| 2021-07-15 | $55.40 | $81.29 | 5,610 | — | — |
| 2021-07-14 | $55.60 | $81.58 | 19,710 | — | — |
| 2021-07-13 | $58.40 | $85.69 | 34,315 | — | — |
| 2021-07-12 | $65.00 | $95.38 | 151,845 | — | — |
| 2021-07-09 | $56.80 | $83.34 | 1,730 | — | — |
| 2021-07-08 | $56.20 | $82.46 | 7,890 | — | — |
| 2021-07-07 | $56.60 | $83.05 | 1,675 | — | — |
| 2021-07-06 | $58.00 | $85.11 | 3,210 | — | — |
| 2021-07-02 | $59.00 | $86.57 | 5,915 | — | — |
| 2021-07-01 | $61.20 | $89.80 | 41,260 | — | — |
| 2021-06-30 | $57.80 | $84.81 | 1,405 | — | — |
| 2021-06-29 | $57.80 | $84.81 | 1,815 | — | — |
| 2021-06-28 | $57.40 | $84.22 | 1,610 | — | — |
| 2021-06-25 | $58.40 | $85.69 | 1,915 | — | — |
| 2021-06-24 | $58.60 | $85.99 | 8,105 | — | — |
| 2021-06-23 | $57.00 | $83.64 | 1,860 | — | — |
| 2021-06-22 | $56.40 | $82.76 | 2,640 | — | — |
| 2021-06-21 | $55.40 | $81.29 | 3,175 | — | — |
| 2021-06-18 | $54.40 | $79.82 | 4,625 | — | — |
| 2021-06-17 | $54.20 | $79.53 | 2,765 | — | — |
| 2021-06-16 | $55.40 | $81.29 | 4,150 | — | — |
| 2021-06-15 | $57.60 | $84.52 | 4,505 | — | — |
| 2021-06-14 | $60.00 | $88.04 | 17,270 | — | — |
| 2021-06-11 | $58.60 | $85.99 | 41,465 | — | — |
| 2021-06-10 | $58.40 | $85.69 | 2,485 | — | — |
| 2021-06-09 | $58.00 | $85.11 | 2,760 | — | — |
| 2021-06-08 | $57.80 | $84.81 | 8,520 | — | — |
| 2021-06-07 | $60.80 | $89.21 | 14,065 | — | — |
| 2021-06-04 | $57.80 | $84.81 | 8,285 | — | — |
| 2021-06-03 | $57.00 | $83.64 | 960 | — | — |
| 2021-06-02 | $56.60 | $83.05 | 3,925 | — | — |
| 2021-06-01 | $56.60 | $83.05 | 2,275 | — | — |
| 2021-05-28 | $55.20 | $81.00 | 995 | — | — |
| 2021-05-27 | $54.60 | $80.12 | 1,340 | — | — |
| 2021-05-26 | $54.80 | $80.41 | 1,085 | — | — |
| 2021-05-25 | $54.40 | $79.82 | 3,995 | — | — |
| 2021-05-24 | $54.40 | $79.82 | 2,910 | — | — |
| 2021-05-21 | $54.00 | $79.24 | 12,045 | — | — |
| 2021-05-20 | $54.80 | $80.41 | 7,190 | — | — |
| 2021-05-19 | $54.20 | $79.53 | 2,820 | — | — |
| 2021-05-18 | $53.80 | $78.94 | 2,250 | — | — |
| 2021-05-17 | $54.00 | $79.24 | 4,860 | — | — |
| 2021-05-14 | $51.20 | $75.13 | 1,890 | — | — |
| 2021-05-13 | $50.60 | $74.25 | 2,170 | — | — |
| 2021-05-12 | $51.40 | $75.42 | 7,320 | — | — |
| 2021-05-11 | $52.60 | $77.18 | 6,810 | — | — |
| 2021-05-10 | $54.00 | $79.24 | 5,645 | — | — |
| 2021-05-07 | $54.20 | $79.53 | 14,925 | — | — |
| 2021-05-06 | $50.00 | $73.37 | 5,735 | — | — |
| 2021-05-05 | $49.40 | $72.49 | 1,830 | — | — |
| 2021-05-04 | $47.80 | $70.14 | 12,195 | — | — |
| 2021-05-03 | $56.40 | $82.76 | 5,950 | — | — |
| 2021-04-30 | $56.20 | $82.46 | 3,350 | — | — |
| 2021-04-29 | $57.60 | $84.52 | 4,420 | — | — |
| 2021-04-28 | $56.00 | $82.17 | 1,515 | — | — |
| 2021-04-27 | $56.80 | $83.34 | 2,090 | — | — |
| 2021-04-26 | $57.20 | $83.93 | 2,500 | — | — |
| 2021-04-23 | $55.60 | $81.58 | 1,890 | — | — |
| 2021-04-22 | $54.60 | $80.12 | 3,535 | — | — |
| 2021-04-21 | $54.80 | $80.41 | 2,610 | — | — |
| 2021-04-20 | $54.20 | $79.53 | 1,910 | — | — |
| 2021-04-19 | $55.60 | $81.58 | 3,120 | — | — |
| 2021-04-16 | $56.00 | $82.17 | 4,690 | — | — |
| 2021-04-15 | $55.60 | $81.58 | 5,225 | — | — |
| 2021-04-14 | $56.40 | $82.76 | 3,460 | — | — |
| 2021-04-13 | $55.40 | $81.29 | 3,610 | — | — |
| 2021-04-12 | $58.00 | $85.11 | 11,320 | — | — |
| 2021-04-09 | $59.40 | $87.16 | 8,830 | — | — |
| 2021-04-08 | $58.80 | $86.28 | 6,310 | — | — |
| 2021-04-07 | $57.80 | $84.81 | 3,970 | — | — |
| 2021-04-06 | $57.00 | $83.64 | 2,470 | — | — |
| 2021-04-05 | $59.20 | $86.87 | 10,035 | — | — |
| 2021-04-01 | $57.80 | $84.81 | 2,970 | — | — |
| 2021-03-31 | $56.60 | $83.05 | 4,935 | — | — |
| 2021-03-30 | $59.80 | $87.75 | 3,200 | — | — |
| 2021-03-29 | $58.40 | $85.69 | 5,765 | — | — |
| 2021-03-26 | $57.80 | $84.81 | 14,430 | — | — |
| 2021-03-25 | $57.00 | $83.64 | 15,830 | — | — |
| 2021-03-24 | $62.20 | $91.27 | 35,820 | — | — |
| 2021-03-23 | $62.80 | $92.15 | 57,885 | — | — |
| 2021-03-22 | $57.80 | $84.81 | 25,670 | — | — |
| 2021-03-19 | $55.00 | $80.70 | 2,670 | — | — |
| 2021-03-18 | $53.80 | $78.94 | 2,650 | — | — |
| 2021-03-17 | $55.60 | $81.58 | 3,180 | — | — |
| 2021-03-16 | $55.20 | $81.00 | 1,805 | — | — |
| 2021-03-15 | $55.80 | $81.88 | 6,240 | — | — |
| 2021-03-12 | $57.00 | $83.64 | 16,530 | — | — |
| 2021-03-11 | $52.20 | $76.59 | 39,565 | — | — |
| 2021-03-10 | $51.40 | $75.42 | 2,185 | — | — |
| 2021-03-09 | $51.60 | $75.71 | 4,890 | — | — |
| 2021-03-08 | $48.20 | $70.73 | 5,280 | — | — |
| 2021-03-05 | $46.60 | $68.38 | 5,435 | — | — |
| 2021-03-04 | $43.80 | $64.27 | 10,815 | — | — |
| 2021-03-03 | $48.80 | $71.61 | 3,575 | — | — |
| 2021-03-02 | $50.00 | $73.37 | 5,365 | — | — |
| 2021-03-01 | $51.20 | $75.13 | 2,970 | — | — |
| 2021-02-26 | $48.80 | $71.61 | 3,665 | — | — |
| 2021-02-25 | $50.80 | $74.54 | 4,410 | — | — |
| 2021-02-24 | $55.00 | $80.70 | 3,670 | — | — |
| 2021-02-23 | $52.00 | $76.30 | 8,525 | — | — |
| 2021-02-22 | $57.40 | $84.22 | 5,205 | — | — |
| 2021-02-19 | $57.80 | $84.81 | 5,285 | — | — |
| 2021-02-18 | $58.60 | $85.99 | 5,675 | — | — |
| 2021-02-17 | $57.40 | $84.22 | 7,170 | — | — |
| 2021-02-16 | $58.40 | $85.69 | 29,005 | — | — |
| 2021-02-12 | $54.60 | $80.12 | 22,725 | — | — |
| 2021-02-11 | $53.00 | $77.77 | 12,160 | — | — |
| 2021-02-10 | $54.00 | $79.24 | 26,855 | — | — |
| 2021-02-09 | $52.00 | $76.30 | 22,930 | — | — |
| 2021-02-08 | $52.40 | $76.89 | 10,470 | — | — |
| 2021-02-05 | $51.00 | $74.83 | 15,415 | — | — |
| 2021-02-04 | $47.60 | $69.84 | 13,700 | — | — |
| 2021-02-03 | $42.60 | $62.51 | 4,420 | — | — |
| 2021-02-02 | $42.80 | $62.80 | 10,075 | — | — |
| 2021-02-01 | $41.00 | $60.16 | 10,860 | — | — |
| 2021-01-29 | $41.00 | $60.16 | 12,785 | — | — |
| 2021-01-28 | $41.60 | $61.04 | 8,565 | — | — |
| 2021-01-27 | $41.40 | $60.75 | 25,495 | — | — |
| 2021-01-26 | $43.40 | $63.68 | 16,200 | — | — |
| 2021-01-25 | $41.00 | $60.16 | 10,455 | — | — |
| 2021-01-22 | $42.40 | $62.21 | 24,990 | — | — |
| 2021-01-21 | $45.40 | $66.62 | 72,800 | — | — |
| 2021-01-20 | $40.80 | $59.87 | 11,310 | — | — |
| 2021-01-19 | $41.00 | $60.16 | 21,345 | — | — |
| 2021-01-15 | $40.20 | $58.99 | 13,470 | — | — |
| 2021-01-14 | $39.40 | $57.81 | 41,455 | — | — |
| 2021-01-13 | $37.60 | $55.17 | 9,595 | — | — |
| 2021-01-12 | $36.20 | $53.12 | 8,855 | — | — |
| 2021-01-11 | $34.80 | $51.06 | 10,815 | — | — |
| 2021-01-08 | $34.20 | $50.18 | 8,430 | — | — |
| 2021-01-07 | $35.40 | $51.94 | 17,480 | — | — |
| 2021-01-06 | $33.40 | $49.01 | 14,150 | — | — |
| 2021-01-05 | $34.20 | $50.18 | 20,320 | — | — |
| 2021-01-04 | $32.60 | $47.83 | 18,335 | — | — |