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
- 1996-11-13 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 | $29.10 | $29.10 | 9,827 | — | — |
| 2021-12-30 | $31.05 | $31.05 | 11,860 | — | — |
| 2021-12-29 | $31.20 | $31.20 | 10,527 | — | — |
| 2021-12-28 | $33.90 | $33.90 | 10,193 | — | — |
| 2021-12-27 | $37.95 | $37.95 | 19,487 | — | — |
| 2021-12-23 | $37.35 | $37.35 | 91,487 | — | — |
| 2021-12-22 | $33.60 | $33.60 | 144,353 | — | — |
| 2021-12-21 | $31.65 | $31.65 | 12,847 | — | — |
| 2021-12-20 | $30.15 | $30.15 | 104,387 | — | — |
| 2021-12-17 | $26.25 | $26.25 | 3,160 | — | — |
| 2021-12-16 | $25.65 | $25.65 | 3,373 | — | — |
| 2021-12-15 | $25.80 | $25.80 | 5,853 | — | — |
| 2021-12-14 | $26.40 | $26.40 | 3,593 | — | — |
| 2021-12-13 | $26.40 | $26.40 | 6,327 | — | — |
| 2021-12-10 | $28.95 | $28.95 | 3,013 | — | — |
| 2021-12-09 | $29.25 | $29.25 | 2,120 | — | — |
| 2021-12-08 | $30.00 | $30.00 | 3,780 | — | — |
| 2021-12-07 | $29.70 | $29.70 | 5,293 | — | — |
| 2021-12-06 | $28.50 | $28.50 | 3,713 | — | — |
| 2021-12-03 | $28.20 | $28.20 | 3,733 | — | — |
| 2021-12-02 | $30.15 | $30.15 | 4,153 | — | — |
| 2021-12-01 | $30.75 | $30.75 | 6,713 | — | — |
| 2021-11-30 | $30.75 | $30.75 | 5,460 | — | — |
| 2021-11-29 | $32.10 | $32.10 | 2,247 | — | — |
| 2021-11-26 | $33.00 | $33.00 | 1,020 | — | — |
| 2021-11-24 | $33.45 | $33.45 | 2,453 | — | — |
| 2021-11-23 | $30.75 | $30.75 | 4,020 | — | — |
| 2021-11-22 | $32.10 | $32.10 | 4,353 | — | — |
| 2021-11-19 | $33.30 | $33.30 | 3,707 | — | — |
| 2021-11-18 | $32.70 | $32.70 | 5,467 | — | — |
| 2021-11-17 | $34.80 | $34.80 | 1,773 | — | — |
| 2021-11-16 | $35.55 | $35.55 | 2,793 | — | — |
| 2021-11-15 | $36.75 | $36.75 | 3,607 | — | — |
| 2021-11-12 | $36.60 | $36.60 | 7,160 | — | — |
| 2021-11-11 | $38.25 | $38.25 | 2,273 | — | — |
| 2021-11-10 | $39.15 | $39.15 | 3,620 | — | — |
| 2021-11-09 | $41.10 | $41.10 | 3,407 | — | — |
| 2021-11-08 | $41.55 | $41.55 | 2,213 | — | — |
| 2021-11-05 | $41.55 | $41.55 | 747 | — | — |
| 2021-11-04 | $42.45 | $42.45 | 740 | — | — |
| 2021-11-03 | $42.15 | $42.15 | 1,953 | — | — |
| 2021-11-02 | $42.90 | $42.90 | 920 | — | — |
| 2021-11-01 | $42.45 | $42.45 | 2,653 | — | — |
| 2021-10-29 | $42.00 | $42.00 | 687 | — | — |
| 2021-10-28 | $42.60 | $42.60 | 2,893 | — | — |
| 2021-10-27 | $40.95 | $40.95 | 2,880 | — | — |
| 2021-10-26 | $40.65 | $40.65 | 7,327 | — | — |
| 2021-10-25 | $41.70 | $41.70 | 7,100 | — | — |
| 2021-10-22 | $42.30 | $42.30 | 2,687 | — | — |
| 2021-10-21 | $44.10 | $44.10 | 3,433 | — | — |
| 2021-10-20 | $43.95 | $43.95 | 1,507 | — | — |
| 2021-10-19 | $44.40 | $44.40 | 1,727 | — | — |
| 2021-10-18 | $44.10 | $44.10 | 380 | — | — |
| 2021-10-15 | $43.95 | $43.95 | 1,773 | — | — |
| 2021-10-14 | $45.30 | $45.30 | 767 | — | — |
| 2021-10-13 | $45.15 | $45.15 | 1,520 | — | — |
| 2021-10-12 | $46.05 | $46.05 | 2,947 | — | — |
| 2021-10-11 | $43.95 | $43.95 | 1,107 | — | — |
| 2021-10-08 | $44.70 | $44.70 | 620 | — | — |
| 2021-10-07 | $44.55 | $44.55 | 4,560 | — | — |
| 2021-10-06 | $41.85 | $41.85 | 1,053 | — | — |
| 2021-10-05 | $42.30 | $42.30 | 3,613 | — | — |
| 2021-10-04 | $42.90 | $42.90 | 6,167 | — | — |
| 2021-10-01 | $44.85 | $44.85 | 7,020 | — | — |
| 2021-09-30 | $47.10 | $47.10 | 2,060 | — | — |
| 2021-09-29 | $47.25 | $47.25 | 6,433 | — | — |
| 2021-09-28 | $50.40 | $50.40 | 4,367 | — | — |
| 2021-09-27 | $50.10 | $50.10 | 4,980 | — | — |
| 2021-09-24 | $50.25 | $50.25 | 12,180 | — | — |
| 2021-09-23 | $53.70 | $53.70 | 42,747 | — | — |
| 2021-09-22 | $52.65 | $52.65 | 360,193 | — | — |
| 2021-09-21 | $45.75 | $45.75 | 973 | — | — |
| 2021-09-20 | $45.00 | $45.00 | 2,427 | — | — |
| 2021-09-17 | $46.65 | $46.65 | 4,080 | — | — |
| 2021-09-16 | $43.20 | $43.20 | 1,880 | — | — |
| 2021-09-15 | $42.60 | $42.60 | 1,573 | — | — |
| 2021-09-14 | $42.60 | $42.60 | 3,400 | — | — |
| 2021-09-13 | $44.70 | $44.70 | 4,453 | — | — |
| 2021-09-10 | $45.15 | $45.15 | 1,987 | — | — |
| 2021-09-09 | $45.75 | $45.75 | 1,207 | — | — |
| 2021-09-08 | $46.05 | $46.05 | 2,400 | — | — |
| 2021-09-07 | $45.00 | $45.00 | 6,867 | — | — |
| 2021-09-03 | $48.90 | $48.90 | 2,127 | — | — |
| 2021-09-02 | $49.95 | $49.95 | 5,053 | — | — |
| 2021-09-01 | $44.25 | $44.25 | 11,520 | — | — |
| 2021-08-31 | $44.25 | $44.25 | 2,807 | — | — |
| 2021-08-30 | $44.25 | $44.25 | 2,727 | — | — |
| 2021-08-27 | $43.80 | $43.80 | 5,260 | — | — |
| 2021-08-26 | $44.25 | $44.25 | 1,893 | — | — |
| 2021-08-25 | $44.25 | $44.25 | 2,560 | — | — |
| 2021-08-24 | $44.25 | $44.25 | 2,427 | — | — |
| 2021-08-23 | $44.10 | $44.10 | 5,280 | — | — |
| 2021-08-20 | $43.50 | $43.50 | 7,987 | — | — |
| 2021-08-19 | $42.75 | $42.75 | 3,340 | — | — |
| 2021-08-18 | $43.50 | $43.50 | 3,140 | — | — |
| 2021-08-17 | $43.80 | $43.80 | 2,693 | — | — |
| 2021-08-16 | $45.90 | $45.90 | 1,360 | — | — |
| 2021-08-13 | $46.50 | $46.50 | 6,093 | — | — |
| 2021-08-12 | $48.60 | $48.60 | 2,087 | — | — |
| 2021-08-11 | $47.85 | $47.85 | 3,667 | — | — |
| 2021-08-10 | $49.95 | $49.95 | 2,140 | — | — |
| 2021-08-09 | $51.75 | $51.75 | 1,633 | — | — |
| 2021-08-06 | $52.20 | $52.20 | 1,107 | — | — |
| 2021-08-05 | $52.35 | $52.35 | 2,040 | — | — |
| 2021-08-04 | $52.05 | $52.05 | 2,087 | — | — |
| 2021-08-03 | $52.35 | $52.35 | 1,040 | — | — |
| 2021-08-02 | $51.15 | $51.15 | 1,313 | — | — |
| 2021-07-30 | $49.80 | $49.80 | 1,400 | — | — |
| 2021-07-29 | $50.85 | $50.85 | 1,707 | — | — |
| 2021-07-28 | $51.75 | $51.75 | 1,980 | — | — |
| 2021-07-27 | $48.90 | $48.90 | 8,320 | — | — |
| 2021-07-26 | $50.40 | $50.40 | 4,613 | — | — |
| 2021-07-23 | $55.65 | $55.65 | 1,820 | — | — |
| 2021-07-22 | $54.75 | $54.75 | 2,073 | — | — |
| 2021-07-21 | $55.35 | $55.35 | 2,627 | — | — |
| 2021-07-20 | $54.45 | $54.45 | 5,493 | — | — |
| 2021-07-19 | $52.50 | $52.50 | 1,933 | — | — |
| 2021-07-16 | $50.55 | $50.55 | 3,367 | — | — |
| 2021-07-15 | $50.40 | $50.40 | 3,020 | — | — |
| 2021-07-14 | $50.25 | $50.25 | 4,040 | — | — |
| 2021-07-13 | $52.95 | $52.95 | 2,220 | — | — |
| 2021-07-12 | $54.45 | $54.45 | 2,107 | — | — |
| 2021-07-09 | $55.65 | $55.65 | 1,200 | — | — |
| 2021-07-08 | $53.55 | $53.55 | 3,093 | — | — |
| 2021-07-07 | $52.80 | $52.80 | 9,147 | — | — |
| 2021-07-06 | $55.95 | $55.95 | 3,753 | — | — |
| 2021-07-02 | $57.90 | $57.90 | 4,593 | — | — |
| 2021-07-01 | $58.65 | $58.65 | 1,407 | — | — |
| 2021-06-30 | $59.55 | $59.55 | 7,733 | — | — |
| 2021-06-29 | $61.65 | $61.65 | 4,400 | — | — |
| 2021-06-28 | $63.00 | $63.00 | 5,687 | — | — |
| 2021-06-25 | $68.25 | $68.25 | 5,887 | — | — |
| 2021-06-24 | $67.35 | $67.35 | 7,627 | — | — |
| 2021-06-23 | $69.00 | $69.00 | 27,360 | — | — |
| 2021-06-22 | $72.90 | $72.90 | 11,327 | — | — |
| 2021-06-21 | $72.90 | $72.90 | 18,527 | — | — |
| 2021-06-18 | $73.50 | $73.50 | 10,700 | — | — |
| 2021-06-17 | $72.60 | $72.60 | 11,580 | — | — |
| 2021-06-16 | $74.85 | $74.85 | 19,287 | — | — |
| 2021-06-15 | $66.45 | $66.45 | 2,153 | — | — |
| 2021-06-14 | $67.05 | $67.05 | 6,347 | — | — |
| 2021-06-11 | $64.80 | $64.80 | 2,980 | — | — |
| 2021-06-10 | $66.00 | $66.00 | 2,260 | — | — |
| 2021-06-09 | $65.25 | $65.25 | 3,373 | — | — |
| 2021-06-08 | $69.00 | $69.00 | 2,953 | — | — |
| 2021-06-07 | $69.60 | $69.60 | 5,207 | — | — |
| 2021-06-04 | $67.95 | $67.95 | 17,733 | — | — |
| 2021-06-03 | $64.95 | $64.95 | 3,373 | — | — |
| 2021-06-02 | $64.50 | $64.50 | 3,093 | — | — |
| 2021-06-01 | $62.40 | $62.40 | 3,280 | — | — |
| 2021-05-28 | $61.35 | $61.35 | 1,933 | — | — |
| 2021-05-27 | $61.20 | $61.20 | 2,473 | — | — |
| 2021-05-26 | $64.05 | $64.05 | 10,933 | — | — |
| 2021-05-25 | $57.30 | $57.30 | 4,267 | — | — |
| 2021-05-24 | $58.35 | $58.35 | 2,827 | — | — |
| 2021-05-21 | $57.15 | $57.15 | 2,453 | — | — |
| 2021-05-20 | $58.05 | $58.05 | 5,307 | — | — |
| 2021-05-19 | $55.80 | $55.80 | 3,680 | — | — |
| 2021-05-18 | $55.35 | $55.35 | 6,540 | — | — |
| 2021-05-17 | $51.60 | $51.60 | 933 | — | — |
| 2021-05-14 | $51.45 | $51.45 | 2,980 | — | — |
| 2021-05-13 | $49.80 | $49.80 | 4,467 | — | — |
| 2021-05-12 | $49.50 | $49.50 | 2,580 | — | — |
| 2021-05-11 | $50.55 | $50.55 | 3,200 | — | — |
| 2021-05-10 | $51.60 | $51.60 | 3,713 | — | — |
| 2021-05-07 | $51.75 | $51.75 | 4,380 | — | — |
| 2021-05-06 | $48.90 | $48.90 | 7,487 | — | — |
| 2021-05-05 | $52.05 | $52.05 | 2,493 | — | — |
| 2021-05-04 | $51.75 | $51.75 | 4,347 | — | — |
| 2021-05-03 | $53.70 | $53.70 | 2,933 | — | — |
| 2021-04-30 | $53.10 | $53.10 | 1,820 | — | — |
| 2021-04-29 | $53.10 | $53.10 | 3,253 | — | — |
| 2021-04-28 | $53.40 | $53.40 | 8,393 | — | — |
| 2021-04-27 | $55.35 | $55.35 | 2,007 | — | — |
| 2021-04-26 | $56.55 | $56.55 | 4,187 | — | — |
| 2021-04-23 | $57.00 | $57.00 | 3,593 | — | — |
| 2021-04-22 | $55.20 | $55.20 | 3,907 | — | — |
| 2021-04-21 | $55.20 | $55.20 | 2,913 | — | — |
| 2021-04-20 | $52.35 | $52.35 | 5,720 | — | — |
| 2021-04-19 | $54.45 | $54.45 | 14,993 | — | — |
| 2021-04-16 | $59.70 | $59.70 | 10,033 | — | — |
| 2021-04-15 | $61.80 | $61.80 | 6,460 | — | — |
| 2021-04-14 | $61.35 | $61.35 | 6,273 | — | — |
| 2021-04-13 | $63.00 | $63.00 | 8,027 | — | — |
| 2021-04-12 | $60.15 | $60.15 | 8,333 | — | — |
| 2021-04-09 | $65.10 | $65.10 | 4,687 | — | — |
| 2021-04-08 | $66.45 | $66.45 | 7,160 | — | — |
| 2021-04-07 | $69.15 | $69.15 | 43,927 | — | — |
| 2021-04-06 | $65.40 | $65.40 | 4,033 | — | — |
| 2021-04-05 | $66.15 | $66.15 | 5,307 | — | — |
| 2021-04-01 | $66.30 | $66.30 | 3,833 | — | — |
| 2021-03-31 | $65.10 | $65.10 | 13,633 | — | — |
| 2021-03-30 | $59.70 | $59.70 | 16,907 | — | — |
| 2021-03-29 | $59.40 | $59.40 | 9,533 | — | — |
| 2021-03-26 | $61.65 | $61.65 | 12,800 | — | — |
| 2021-03-25 | $65.25 | $65.25 | 10,273 | — | — |
| 2021-03-24 | $63.00 | $63.00 | 8,440 | — | — |
| 2021-03-23 | $63.00 | $63.00 | 6,687 | — | — |
| 2021-03-22 | $62.85 | $62.85 | 12,513 | — | — |
| 2021-03-19 | $66.15 | $66.15 | 15,953 | — | — |
| 2021-03-18 | $65.25 | $65.25 | 9,533 | — | — |
| 2021-03-17 | $68.85 | $68.85 | 31,327 | — | — |
| 2021-03-16 | $58.80 | $58.80 | 5,473 | — | — |
| 2021-03-15 | $60.45 | $60.45 | 4,420 | — | — |
| 2021-03-12 | $60.00 | $60.00 | 2,567 | — | — |
| 2021-03-11 | $59.25 | $59.25 | 3,593 | — | — |
| 2021-03-10 | $55.50 | $55.50 | 7,113 | — | — |
| 2021-03-09 | $55.05 | $55.05 | 3,107 | — | — |
| 2021-03-08 | $51.30 | $51.30 | 3,880 | — | — |
| 2021-03-05 | $52.50 | $52.50 | 10,613 | — | — |
| 2021-03-04 | $51.30 | $51.30 | 11,807 | — | — |
| 2021-03-03 | $57.00 | $57.00 | 14,440 | — | — |
| 2021-03-02 | $58.95 | $58.95 | 6,747 | — | — |
| 2021-03-01 | $58.50 | $58.50 | 10,207 | — | — |
| 2021-02-26 | $58.20 | $58.20 | 12,740 | — | — |
| 2021-02-25 | $60.30 | $60.30 | 12,073 | — | — |
| 2021-02-24 | $66.45 | $66.45 | 12,353 | — | — |
| 2021-02-23 | $63.90 | $63.90 | 30,420 | — | — |
| 2021-02-22 | $62.70 | $62.70 | 13,227 | — | — |
| 2021-02-19 | $66.60 | $66.60 | 10,660 | — | — |
| 2021-02-18 | $66.90 | $66.90 | 19,407 | — | — |
| 2021-02-17 | $73.80 | $73.80 | 17,587 | — | — |
| 2021-02-16 | $74.70 | $74.70 | 24,573 | — | — |
| 2021-02-12 | $76.95 | $76.95 | 12,713 | — | — |
| 2021-02-11 | $74.70 | $74.70 | 34,007 | — | — |
| 2021-02-10 | $74.85 | $74.85 | 24,007 | — | — |
| 2021-02-09 | $77.85 | $77.85 | 26,107 | — | — |
| 2021-02-08 | $78.15 | $78.15 | 34,473 | — | — |
| 2021-02-05 | $70.50 | $70.50 | 28,333 | — | — |
| 2021-02-04 | $74.40 | $74.40 | 38,600 | — | — |
| 2021-02-03 | $69.45 | $69.45 | 70,607 | — | — |
| 2021-02-02 | $62.25 | $62.25 | 29,893 | — | — |
| 2021-02-01 | $62.70 | $62.70 | 25,427 | — | — |
| 2021-01-29 | $61.65 | $61.65 | 38,253 | — | — |
| 2021-01-28 | $63.00 | $63.00 | 34,440 | — | — |
| 2021-01-27 | $60.60 | $60.60 | 26,140 | — | — |
| 2021-01-26 | $61.35 | $61.35 | 14,220 | — | — |
| 2021-01-25 | $63.90 | $63.90 | 27,773 | — | — |
| 2021-01-22 | $64.50 | $64.50 | 28,760 | — | — |
| 2021-01-21 | $65.85 | $65.85 | 31,333 | — | — |
| 2021-01-20 | $63.15 | $63.15 | 48,040 | — | — |
| 2021-01-19 | $62.55 | $62.55 | 65,833 | — | — |
| 2021-01-15 | $57.45 | $57.45 | 19,700 | — | — |
| 2021-01-14 | $56.25 | $56.25 | 24,627 | — | — |
| 2021-01-13 | $54.30 | $54.30 | 19,840 | — | — |
| 2021-01-12 | $54.75 | $54.75 | 33,440 | — | — |
| 2021-01-11 | $56.85 | $56.85 | 26,427 | — | — |
| 2021-01-08 | $57.00 | $57.00 | 29,027 | — | — |
| 2021-01-07 | $55.95 | $55.95 | 26,473 | — | — |
| 2021-01-06 | $52.20 | $52.20 | 27,720 | — | — |
| 2021-01-05 | $53.10 | $53.10 | 23,760 | — | — |
| 2021-01-04 | $52.65 | $52.65 | 36,007 | — | — |