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
- 2019-06-26 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 | $38.94 | $45.73 | 372,700 | — | — |
| 2021-12-30 | $38.50 | $45.22 | 187,300 | — | — |
| 2021-12-29 | $37.98 | $44.61 | 156,900 | — | — |
| 2021-12-28 | $37.98 | $44.61 | 99,400 | — | — |
| 2021-12-27 | $38.84 | $45.62 | 206,900 | — | — |
| 2021-12-23 | $38.09 | $44.73 | 219,800 | — | — |
| 2021-12-22 | $37.61 | $44.17 | 157,200 | — | — |
| 2021-12-21 | $36.85 | $43.28 | 203,900 | — | — |
| 2021-12-20 | $36.32 | $42.66 | 296,400 | — | — |
| 2021-12-17 | $36.34 | $42.68 | 195,600 | — | — |
| 2021-12-16 | $36.11 | $42.41 | 511,900 | — | — |
| 2021-12-15 | $36.88 | $41.82 | 289,200 | — | — |
| 2021-12-14 | $35.70 | $40.48 | 250,200 | — | — |
| 2021-12-13 | $36.88 | $41.82 | 143,100 | — | — |
| 2021-12-10 | $37.70 | $42.75 | 101,800 | — | — |
| 2021-12-09 | $38.04 | $43.13 | 101,000 | — | — |
| 2021-12-08 | $38.70 | $43.88 | 160,200 | — | — |
| 2021-12-07 | $38.18 | $43.29 | 202,100 | — | — |
| 2021-12-06 | $36.84 | $41.77 | 177,000 | — | — |
| 2021-12-03 | $37.21 | $42.19 | 307,400 | — | — |
| 2021-12-02 | $38.70 | $43.88 | 247,500 | — | — |
| 2021-12-01 | $38.80 | $44.00 | 160,000 | — | — |
| 2021-11-30 | $40.02 | $45.38 | 126,100 | — | — |
| 2021-11-29 | $40.38 | $45.79 | 89,000 | — | — |
| 2021-11-26 | $39.67 | $44.98 | 95,600 | — | — |
| 2021-11-24 | $39.82 | $45.15 | 120,300 | — | — |
| 2021-11-23 | $39.99 | $45.35 | 177,500 | — | — |
| 2021-11-22 | $41.20 | $46.72 | 135,800 | — | — |
| 2021-11-19 | $42.13 | $47.77 | 83,400 | — | — |
| 2021-11-18 | $42.71 | $48.43 | 75,500 | — | — |
| 2021-11-17 | $43.00 | $48.76 | 90,400 | — | — |
| 2021-11-16 | $43.42 | $49.24 | 116,400 | — | — |
| 2021-11-15 | $43.17 | $48.95 | 66,600 | — | — |
| 2021-11-12 | $43.12 | $48.90 | 65,100 | — | — |
| 2021-11-11 | $42.97 | $48.51 | 81,100 | — | — |
| 2021-11-10 | $42.76 | $48.27 | 113,800 | — | — |
| 2021-11-09 | $43.53 | $49.14 | 112,700 | — | — |
| 2021-11-08 | $43.42 | $49.02 | 111,800 | — | — |
| 2021-11-05 | $43.02 | $48.56 | 94,100 | — | — |
| 2021-11-04 | $42.50 | $47.98 | 127,800 | — | — |
| 2021-11-03 | $42.32 | $47.77 | 119,300 | — | — |
| 2021-11-02 | $41.81 | $47.20 | 163,500 | — | — |
| 2021-11-01 | $41.99 | $47.40 | 128,200 | — | — |
| 2021-10-29 | $40.99 | $46.27 | 129,900 | — | — |
| 2021-10-28 | $41.09 | $46.39 | 128,800 | — | — |
| 2021-10-27 | $40.29 | $45.48 | 153,700 | — | — |
| 2021-10-26 | $40.50 | $45.72 | 147,800 | — | — |
| 2021-10-25 | $40.53 | $45.75 | 116,200 | — | — |
| 2021-10-22 | $40.21 | $45.39 | 115,800 | — | — |
| 2021-10-21 | $41.08 | $46.37 | 189,700 | — | — |
| 2021-10-20 | $41.47 | $46.81 | 83,400 | — | — |
| 2021-10-19 | $41.82 | $47.21 | 99,200 | — | — |
| 2021-10-18 | $41.49 | $46.84 | 93,400 | — | — |
| 2021-10-15 | $40.92 | $46.19 | 84,400 | — | — |
| 2021-10-14 | $40.32 | $45.52 | 98,800 | — | — |
| 2021-10-13 | $39.79 | $44.70 | 96,300 | — | — |
| 2021-10-12 | $39.16 | $43.99 | 106,600 | — | — |
| 2021-10-11 | $39.19 | $44.03 | 89,200 | — | — |
| 2021-10-08 | $39.60 | $44.49 | 94,000 | — | — |
| 2021-10-07 | $39.67 | $44.57 | 129,000 | — | — |
| 2021-10-06 | $38.85 | $43.64 | 131,500 | — | — |
| 2021-10-05 | $38.81 | $43.60 | 117,900 | — | — |
| 2021-10-04 | $38.09 | $42.79 | 182,000 | — | — |
| 2021-10-01 | $39.17 | $44.00 | 125,700 | — | — |
| 2021-09-30 | $38.58 | $43.34 | 152,200 | — | — |
| 2021-09-29 | $38.41 | $43.15 | 128,600 | — | — |
| 2021-09-28 | $38.69 | $43.47 | 201,300 | — | — |
| 2021-09-27 | $40.06 | $45.00 | 99,200 | — | — |
| 2021-09-24 | $40.49 | $45.49 | 86,000 | — | — |
| 2021-09-23 | $40.85 | $45.89 | 78,700 | — | — |
| 2021-09-22 | $40.34 | $45.32 | 136,200 | — | — |
| 2021-09-21 | $39.86 | $44.78 | 117,900 | — | — |
| 2021-09-20 | $39.68 | $44.58 | 138,300 | — | — |
| 2021-09-17 | $40.81 | $45.85 | 73,400 | — | — |
| 2021-09-16 | $41.09 | $46.16 | 98,100 | — | — |
| 2021-09-15 | $41.11 | $46.18 | 96,800 | — | — |
| 2021-09-14 | $41.00 | $46.06 | 100,800 | — | — |
| 2021-09-13 | $41.39 | $46.31 | 114,900 | — | — |
| 2021-09-10 | $41.38 | $46.30 | 90,100 | — | — |
| 2021-09-09 | $41.36 | $46.27 | 87,400 | — | — |
| 2021-09-08 | $41.43 | $46.35 | 96,400 | — | — |
| 2021-09-07 | $42.22 | $47.23 | 74,600 | — | — |
| 2021-09-03 | $42.48 | $47.53 | 69,600 | — | — |
| 2021-09-02 | $41.66 | $46.61 | 91,100 | — | — |
| 2021-09-01 | $41.61 | $46.55 | 104,100 | — | — |
| 2021-08-31 | $41.08 | $45.96 | 73,900 | — | — |
| 2021-08-30 | $40.99 | $45.86 | 99,100 | — | — |
| 2021-08-27 | $40.60 | $45.42 | 69,900 | — | — |
| 2021-08-26 | $40.14 | $44.91 | 75,200 | — | — |
| 2021-08-25 | $40.44 | $45.24 | 146,900 | — | — |
| 2021-08-24 | $40.35 | $45.14 | 159,200 | — | — |
| 2021-08-23 | $40.26 | $45.04 | 91,800 | — | — |
| 2021-08-20 | $39.64 | $44.35 | 71,300 | — | — |
| 2021-08-19 | $39.16 | $43.81 | 119,200 | — | — |
| 2021-08-18 | $39.53 | $44.23 | 72,700 | — | — |
| 2021-08-17 | $39.48 | $44.17 | 117,100 | — | — |
| 2021-08-16 | $40.17 | $44.94 | 83,100 | — | — |
| 2021-08-13 | $40.51 | $45.32 | 59,200 | — | — |
| 2021-08-12 | $40.89 | $45.56 | 75,700 | — | — |
| 2021-08-11 | $40.96 | $45.63 | 83,300 | — | — |
| 2021-08-10 | $41.04 | $45.72 | 55,500 | — | — |
| 2021-08-09 | $41.15 | $45.85 | 92,100 | — | — |
| 2021-08-06 | $41.27 | $45.98 | 94,800 | — | — |
| 2021-08-05 | $41.42 | $46.15 | 105,300 | — | — |
| 2021-08-04 | $40.70 | $45.34 | 121,800 | — | — |
| 2021-08-03 | $40.39 | $45.00 | 99,400 | — | — |
| 2021-08-02 | $40.40 | $45.01 | 129,000 | — | — |
| 2021-07-30 | $40.15 | $44.73 | 98,900 | — | — |
| 2021-07-29 | $40.38 | $44.99 | 114,900 | — | — |
| 2021-07-28 | $40.18 | $44.76 | 87,600 | — | — |
| 2021-07-27 | $39.56 | $44.07 | 148,400 | — | — |
| 2021-07-26 | $40.28 | $44.88 | 110,800 | — | — |
| 2021-07-23 | $40.37 | $44.98 | 146,800 | — | — |
| 2021-07-22 | $39.84 | $44.39 | 75,800 | — | — |
| 2021-07-21 | $39.75 | $44.29 | 67,700 | — | — |
| 2021-07-20 | $39.43 | $43.93 | 130,000 | — | — |
| 2021-07-19 | $38.72 | $43.14 | 186,800 | — | — |
| 2021-07-16 | $39.27 | $43.75 | 160,400 | — | — |
| 2021-07-15 | $40.23 | $44.82 | 92,800 | — | — |
| 2021-07-14 | $41.07 | $45.76 | 57,800 | — | — |
| 2021-07-13 | $41.28 | $45.80 | 90,500 | — | — |
| 2021-07-12 | $41.32 | $45.84 | 90,600 | — | — |
| 2021-07-09 | $40.98 | $45.47 | 116,300 | — | — |
| 2021-07-08 | $40.83 | $45.30 | 141,900 | — | — |
| 2021-07-07 | $41.96 | $46.55 | 132,800 | — | — |
| 2021-07-06 | $42.09 | $46.70 | 111,700 | — | — |
| 2021-07-02 | $41.94 | $46.53 | 139,600 | — | — |
| 2021-07-01 | $41.77 | $46.34 | 145,900 | — | — |
| 2021-06-30 | $41.71 | $46.28 | 171,600 | — | — |
| 2021-06-29 | $41.20 | $45.71 | 155,100 | — | — |
| 2021-06-28 | $41.52 | $46.07 | 135,100 | — | — |
| 2021-06-25 | $40.93 | $45.41 | 85,200 | — | — |
| 2021-06-24 | $40.86 | $45.33 | 141,200 | — | — |
| 2021-06-23 | $40.38 | $44.80 | 111,800 | — | — |
| 2021-06-22 | $39.97 | $44.35 | 108,000 | — | — |
| 2021-06-21 | $39.63 | $43.97 | 131,100 | — | — |
| 2021-06-18 | $40.01 | $44.39 | 159,300 | — | — |
| 2021-06-17 | $39.20 | $43.49 | 124,700 | — | — |
| 2021-06-16 | $39.48 | $43.80 | 108,600 | — | — |
| 2021-06-15 | $39.68 | $44.02 | 120,100 | — | — |
| 2021-06-14 | $40.01 | $44.39 | 203,500 | — | — |
| 2021-06-11 | $39.22 | $43.32 | 135,000 | — | — |
| 2021-06-10 | $38.85 | $42.92 | 92,000 | — | — |
| 2021-06-09 | $38.09 | $42.08 | 72,900 | — | — |
| 2021-06-08 | $38.12 | $42.11 | 102,100 | — | — |
| 2021-06-07 | $37.96 | $41.93 | 60,000 | — | — |
| 2021-06-04 | $37.72 | $41.67 | 122,400 | — | — |
| 2021-06-03 | $37.75 | $41.70 | 90,000 | — | — |
| 2021-06-02 | $37.79 | $41.74 | 104,400 | — | — |
| 2021-06-01 | $37.70 | $41.65 | 135,200 | — | — |
| 2021-05-28 | $37.74 | $41.69 | 132,900 | — | — |
| 2021-05-27 | $37.03 | $40.91 | 110,800 | — | — |
| 2021-05-26 | $36.83 | $40.68 | 95,000 | — | — |
| 2021-05-25 | $36.18 | $39.97 | 124,600 | — | — |
| 2021-05-24 | $36.07 | $39.84 | 111,300 | — | — |
| 2021-05-21 | $35.80 | $39.55 | 141,700 | — | — |
| 2021-05-20 | $35.49 | $39.20 | 156,800 | — | — |
| 2021-05-19 | $34.91 | $38.56 | 97,400 | — | — |
| 2021-05-18 | $34.90 | $38.55 | 106,100 | — | — |
| 2021-05-17 | $34.31 | $37.90 | 113,800 | — | — |
| 2021-05-14 | $34.82 | $38.46 | 163,800 | — | — |
| 2021-05-13 | $33.94 | $37.49 | 172,000 | — | — |
| 2021-05-12 | $34.07 | $37.45 | 196,800 | — | — |
| 2021-05-11 | $35.14 | $38.62 | 254,000 | — | — |
| 2021-05-10 | $35.15 | $38.63 | 177,000 | — | — |
| 2021-05-07 | $36.24 | $39.83 | 131,500 | — | — |
| 2021-05-06 | $36.04 | $39.61 | 175,000 | — | — |
| 2021-05-05 | $36.79 | $40.44 | 149,600 | — | — |
| 2021-05-04 | $37.04 | $40.71 | 236,200 | — | — |
| 2021-05-03 | $38.41 | $42.22 | 142,900 | — | — |
| 2021-04-30 | $38.55 | $42.37 | 108,100 | — | — |
| 2021-04-29 | $38.53 | $42.35 | 123,800 | — | — |
| 2021-04-28 | $38.87 | $42.72 | 84,600 | — | — |
| 2021-04-27 | $38.27 | $42.06 | 87,900 | — | — |
| 2021-04-26 | $38.75 | $42.59 | 158,300 | — | — |
| 2021-04-23 | $38.65 | $42.48 | 159,800 | — | — |
| 2021-04-22 | $38.13 | $41.91 | 153,400 | — | — |
| 2021-04-21 | $37.96 | $41.72 | 167,500 | — | — |
| 2021-04-20 | $38.05 | $41.82 | 94,500 | — | — |
| 2021-04-19 | $38.64 | $42.47 | 142,100 | — | — |
| 2021-04-16 | $38.80 | $42.65 | 109,100 | — | — |
| 2021-04-15 | $38.38 | $42.18 | 96,300 | — | — |
| 2021-04-14 | $37.78 | $41.52 | 126,100 | — | — |
| 2021-04-13 | $38.65 | $42.29 | 165,100 | — | — |
| 2021-04-12 | $38.52 | $42.15 | 146,300 | — | — |
| 2021-04-09 | $38.72 | $42.37 | 120,800 | — | — |
| 2021-04-08 | $38.66 | $42.30 | 216,100 | — | — |
| 2021-04-07 | $37.30 | $40.82 | 180,500 | — | — |
| 2021-04-06 | $37.45 | $40.98 | 160,300 | — | — |
| 2021-04-05 | $37.64 | $41.19 | 263,700 | — | — |
| 2021-04-01 | $37.17 | $40.67 | 246,500 | — | — |
| 2021-03-31 | $35.69 | $39.05 | 203,800 | — | — |
| 2021-03-30 | $34.62 | $37.88 | 176,500 | — | — |
| 2021-03-29 | $34.52 | $37.77 | 329,000 | — | — |
| 2021-03-26 | $34.07 | $37.28 | 536,600 | — | — |
| 2021-03-25 | $32.58 | $35.65 | 676,200 | — | — |
| 2021-03-24 | $32.94 | $36.04 | 467,800 | — | — |
| 2021-03-23 | $33.94 | $37.14 | 348,100 | — | — |
| 2021-03-22 | $34.56 | $37.82 | 379,400 | — | — |
| 2021-03-19 | $34.06 | $37.27 | 372,800 | — | — |
| 2021-03-18 | $33.60 | $36.77 | 360,700 | — | — |
| 2021-03-17 | $35.50 | $38.85 | 184,500 | — | — |
| 2021-03-16 | $35.41 | $38.75 | 229,700 | — | — |
| 2021-03-15 | $35.69 | $39.05 | 180,000 | — | — |
| 2021-03-12 | $35.84 | $39.22 | 153,100 | — | — |
| 2021-03-11 | $36.07 | $39.28 | 216,400 | — | — |
| 2021-03-10 | $34.78 | $37.88 | 229,000 | — | — |
| 2021-03-09 | $34.96 | $38.07 | 266,500 | — | — |
| 2021-03-08 | $33.36 | $36.33 | 430,800 | — | — |
| 2021-03-05 | $34.78 | $37.88 | 396,100 | — | — |
| 2021-03-04 | $34.83 | $37.93 | 518,100 | — | — |
| 2021-03-03 | $36.40 | $39.64 | 175,400 | — | — |
| 2021-03-02 | $37.71 | $41.07 | 253,300 | — | — |
| 2021-03-01 | $37.38 | $40.71 | 180,300 | — | — |
| 2021-02-26 | $36.42 | $39.66 | 192,400 | — | — |
| 2021-02-25 | $35.87 | $39.06 | 337,400 | — | — |
| 2021-02-24 | $37.21 | $40.52 | 284,000 | — | — |
| 2021-02-23 | $37.29 | $40.61 | 519,700 | — | — |
| 2021-02-22 | $38.38 | $41.80 | 239,800 | — | — |
| 2021-02-19 | $40.15 | $43.73 | 171,500 | — | — |
| 2021-02-18 | $40.09 | $43.66 | 241,400 | — | — |
| 2021-02-17 | $40.20 | $43.78 | 210,800 | — | — |
| 2021-02-16 | $40.28 | $43.87 | 152,700 | — | — |
| 2021-02-12 | $40.30 | $43.89 | 277,100 | — | — |
| 2021-02-11 | $40.03 | $43.47 | 237,900 | — | — |
| 2021-02-10 | $39.60 | $43.00 | 191,300 | — | — |
| 2021-02-09 | $39.49 | $42.88 | 181,900 | — | — |
| 2021-02-08 | $39.10 | $42.46 | 192,100 | — | — |
| 2021-02-05 | $39.31 | $42.69 | 272,500 | — | — |
| 2021-02-04 | $38.58 | $41.89 | 258,800 | — | — |
| 2021-02-03 | $38.15 | $41.43 | 173,700 | — | — |
| 2021-02-02 | $37.64 | $40.87 | 185,700 | — | — |
| 2021-02-01 | $36.47 | $39.60 | 229,700 | — | — |
| 2021-01-29 | $35.41 | $38.45 | 200,200 | — | — |
| 2021-01-28 | $35.91 | $39.00 | 211,600 | — | — |
| 2021-01-27 | $35.66 | $38.72 | 184,600 | — | — |
| 2021-01-26 | $36.62 | $39.77 | 189,900 | — | — |
| 2021-01-25 | $37.04 | $40.22 | 139,500 | — | — |
| 2021-01-22 | $36.88 | $40.05 | 135,500 | — | — |
| 2021-01-21 | $37.01 | $40.19 | 168,200 | — | — |
| 2021-01-20 | $37.05 | $40.23 | 130,700 | — | — |
| 2021-01-19 | $36.55 | $39.69 | 166,800 | — | — |
| 2021-01-15 | $35.96 | $39.05 | 168,000 | — | — |
| 2021-01-14 | $36.20 | $39.31 | 165,300 | — | — |
| 2021-01-13 | $36.19 | $39.17 | 172,600 | — | — |
| 2021-01-12 | $35.92 | $38.88 | 186,600 | — | — |
| 2021-01-11 | $35.47 | $38.40 | 302,200 | — | — |
| 2021-01-08 | $36.17 | $39.15 | 249,600 | — | — |
| 2021-01-07 | $35.72 | $38.67 | 284,500 | — | — |
| 2021-01-06 | $34.55 | $37.40 | 234,700 | — | — |
| 2021-01-05 | $35.20 | $38.10 | 311,700 | — | — |
| 2021-01-04 | $35.34 | $38.25 | 327,100 | — | — |