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
- 2018-07-19 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 | $50.62 | $50.62 | 77,200 | — | — |
| 2021-12-30 | $49.78 | $49.78 | 41,600 | — | — |
| 2021-12-29 | $50.25 | $50.25 | 27,800 | — | — |
| 2021-12-28 | $50.93 | $50.93 | 45,900 | — | — |
| 2021-12-27 | $51.80 | $51.80 | 48,200 | — | — |
| 2021-12-23 | $52.03 | $52.03 | 92,900 | — | — |
| 2021-12-22 | $52.03 | $52.03 | 49,000 | — | — |
| 2021-12-21 | $50.87 | $50.87 | 103,300 | — | — |
| 2021-12-20 | $47.88 | $47.88 | 58,800 | — | — |
| 2021-12-17 | $47.98 | $47.98 | 215,200 | — | — |
| 2021-12-16 | $42.92 | $42.92 | 33,400 | — | — |
| 2021-12-15 | $42.81 | $42.81 | 159,000 | — | — |
| 2021-12-14 | $41.10 | $41.10 | 38,100 | — | — |
| 2021-12-13 | $42.63 | $42.63 | 41,300 | — | — |
| 2021-12-10 | $43.66 | $43.66 | 11,500 | — | — |
| 2021-12-09 | $44.29 | $44.29 | 13,700 | — | — |
| 2021-12-08 | $45.07 | $45.07 | 10,700 | — | — |
| 2021-12-07 | $44.57 | $44.57 | 19,400 | — | — |
| 2021-12-06 | $44.31 | $44.31 | 35,700 | — | — |
| 2021-12-03 | $42.70 | $42.70 | 13,800 | — | — |
| 2021-12-02 | $44.81 | $44.81 | 34,000 | — | — |
| 2021-12-01 | $42.75 | $42.75 | 42,600 | — | — |
| 2021-11-30 | $43.73 | $43.73 | 42,500 | — | — |
| 2021-11-29 | $45.15 | $45.15 | 24,500 | — | — |
| 2021-11-26 | $44.43 | $44.43 | 28,000 | — | — |
| 2021-11-24 | $47.61 | $47.61 | 8,700 | — | — |
| 2021-11-23 | $47.25 | $47.25 | 16,300 | — | — |
| 2021-11-22 | $47.51 | $47.51 | 28,400 | — | — |
| 2021-11-19 | $46.51 | $46.51 | 17,700 | — | — |
| 2021-11-18 | $45.66 | $45.66 | 15,900 | — | — |
| 2021-11-17 | $44.68 | $44.68 | 32,900 | — | — |
| 2021-11-16 | $44.48 | $44.48 | 23,000 | — | — |
| 2021-11-15 | $44.02 | $44.02 | 13,200 | — | — |
| 2021-11-12 | $43.97 | $43.97 | 11,900 | — | — |
| 2021-11-11 | $44.00 | $44.00 | 20,700 | — | — |
| 2021-11-10 | $43.61 | $43.61 | 14,000 | — | — |
| 2021-11-09 | $42.86 | $42.86 | 47,500 | — | — |
| 2021-11-08 | $42.32 | $42.32 | 135,700 | — | — |
| 2021-11-05 | $40.10 | $40.10 | 67,900 | — | — |
| 2021-11-04 | $38.89 | $38.89 | 16,400 | — | — |
| 2021-11-03 | $39.54 | $39.54 | 39,300 | — | — |
| 2021-11-02 | $38.93 | $38.93 | 59,800 | — | — |
| 2021-11-01 | $38.94 | $38.94 | 21,300 | — | — |
| 2021-10-29 | $38.05 | $38.05 | 64,500 | — | — |
| 2021-10-28 | $36.28 | $36.28 | 64,500 | — | — |
| 2021-10-27 | $35.66 | $35.66 | 116,300 | — | — |
| 2021-10-26 | $34.98 | $34.98 | 11,400 | — | — |
| 2021-10-25 | $34.92 | $34.92 | 12,000 | — | — |
| 2021-10-22 | $34.48 | $34.48 | 61,700 | — | — |
| 2021-10-21 | $34.48 | $34.48 | 30,800 | — | — |
| 2021-10-20 | $34.45 | $34.45 | 27,600 | — | — |
| 2021-10-19 | $33.53 | $33.53 | 9,100 | — | — |
| 2021-10-18 | $33.50 | $33.50 | 10,000 | — | — |
| 2021-10-15 | $33.73 | $33.73 | 42,300 | — | — |
| 2021-10-14 | $33.05 | $33.05 | 13,500 | — | — |
| 2021-10-13 | $32.63 | $32.63 | 10,400 | — | — |
| 2021-10-12 | $33.60 | $33.60 | 20,000 | — | — |
| 2021-10-11 | $33.30 | $33.30 | 18,100 | — | — |
| 2021-10-08 | $33.37 | $33.37 | 6,500 | — | — |
| 2021-10-07 | $33.42 | $33.42 | 16,900 | — | — |
| 2021-10-06 | $32.70 | $32.70 | 26,000 | — | — |
| 2021-10-05 | $31.99 | $31.99 | 47,200 | — | — |
| 2021-10-04 | $31.00 | $31.00 | 29,300 | — | — |
| 2021-10-01 | $31.46 | $31.46 | 20,800 | — | — |
| 2021-09-30 | $31.86 | $31.86 | 33,200 | — | — |
| 2021-09-29 | $33.03 | $33.03 | 32,100 | — | — |
| 2021-09-28 | $31.78 | $31.78 | 10,400 | — | — |
| 2021-09-27 | $31.79 | $31.79 | 205,600 | — | — |
| 2021-09-24 | $31.63 | $31.63 | 34,800 | — | — |
| 2021-09-23 | $30.73 | $30.73 | 77,000 | — | — |
| 2021-09-22 | $30.45 | $30.45 | 73,400 | — | — |
| 2021-09-21 | $30.25 | $30.25 | 40,300 | — | — |
| 2021-09-20 | $30.02 | $30.02 | 19,000 | — | — |
| 2021-09-17 | $31.40 | $31.40 | 100,400 | — | — |
| 2021-09-16 | $29.60 | $29.60 | 9,100 | — | — |
| 2021-09-15 | $29.56 | $29.56 | 11,100 | — | — |
| 2021-09-14 | $29.51 | $29.51 | 18,800 | — | — |
| 2021-09-13 | $29.55 | $29.55 | 8,500 | — | — |
| 2021-09-10 | $29.50 | $29.50 | 24,100 | — | — |
| 2021-09-09 | $29.00 | $29.00 | 15,200 | — | — |
| 2021-09-08 | $28.51 | $28.51 | 29,200 | — | — |
| 2021-09-07 | $29.35 | $29.35 | 8,200 | — | — |
| 2021-09-03 | $29.77 | $29.77 | 9,400 | — | — |
| 2021-09-02 | $30.54 | $30.54 | 27,600 | — | — |
| 2021-09-01 | $30.14 | $30.14 | 11,500 | — | — |
| 2021-08-31 | $29.37 | $29.37 | 16,500 | — | — |
| 2021-08-30 | $29.33 | $29.33 | 38,900 | — | — |
| 2021-08-27 | $30.44 | $30.44 | 29,600 | — | — |
| 2021-08-26 | $29.88 | $29.88 | 23,000 | — | — |
| 2021-08-25 | $30.68 | $30.68 | 51,900 | — | — |
| 2021-08-24 | $31.04 | $31.04 | 19,700 | — | — |
| 2021-08-23 | $30.57 | $30.57 | 28,600 | — | — |
| 2021-08-20 | $29.60 | $29.60 | 12,300 | — | — |
| 2021-08-19 | $29.49 | $29.49 | 15,900 | — | — |
| 2021-08-18 | $29.35 | $29.35 | 10,400 | — | — |
| 2021-08-17 | $29.87 | $29.87 | 13,800 | — | — |
| 2021-08-16 | $29.75 | $29.75 | 16,500 | — | — |
| 2021-08-13 | $29.46 | $29.46 | 46,000 | — | — |
| 2021-08-12 | $30.21 | $30.21 | 40,700 | — | — |
| 2021-08-11 | $30.73 | $30.73 | 30,700 | — | — |
| 2021-08-10 | $31.33 | $31.33 | 36,200 | — | — |
| 2021-08-09 | $31.17 | $31.17 | 65,000 | — | — |
| 2021-08-06 | $30.94 | $30.94 | 40,200 | — | — |
| 2021-08-05 | $30.79 | $30.79 | 68,500 | — | — |
| 2021-08-04 | $28.75 | $28.75 | 22,300 | — | — |
| 2021-08-03 | $28.80 | $28.80 | 13,300 | — | — |
| 2021-08-02 | $28.88 | $28.88 | 10,400 | — | — |
| 2021-07-30 | $29.22 | $29.22 | 12,600 | — | — |
| 2021-07-29 | $29.45 | $29.45 | 21,300 | — | — |
| 2021-07-28 | $29.70 | $29.70 | 9,500 | — | — |
| 2021-07-27 | $29.41 | $29.41 | 36,600 | — | — |
| 2021-07-26 | $28.80 | $28.80 | 15,800 | — | — |
| 2021-07-23 | $28.66 | $28.66 | 13,100 | — | — |
| 2021-07-22 | $28.45 | $28.45 | 19,600 | — | — |
| 2021-07-21 | $29.41 | $29.41 | 18,800 | — | — |
| 2021-07-20 | $28.30 | $28.30 | 52,600 | — | — |
| 2021-07-19 | $27.50 | $27.50 | 105,800 | — | — |
| 2021-07-16 | $29.03 | $29.03 | 14,800 | — | — |
| 2021-07-15 | $30.38 | $30.38 | 39,000 | — | — |
| 2021-07-14 | $29.10 | $29.10 | 11,900 | — | — |
| 2021-07-13 | $30.07 | $30.07 | 22,300 | — | — |
| 2021-07-12 | $29.55 | $29.55 | 11,100 | — | — |
| 2021-07-09 | $28.84 | $28.84 | 12,400 | — | — |
| 2021-07-08 | $28.50 | $28.50 | 14,700 | — | — |
| 2021-07-07 | $28.73 | $28.73 | 19,600 | — | — |
| 2021-07-06 | $28.00 | $28.00 | 16,300 | — | — |
| 2021-07-02 | $28.90 | $28.90 | 20,300 | — | — |
| 2021-07-01 | $28.90 | $28.90 | 10,100 | — | — |
| 2021-06-30 | $28.56 | $28.56 | 28,300 | — | — |
| 2021-06-29 | $28.21 | $28.21 | 43,700 | — | — |
| 2021-06-28 | $29.34 | $29.34 | 15,600 | — | — |
| 2021-06-25 | $29.63 | $29.63 | 252,500 | — | — |
| 2021-06-24 | $31.17 | $31.17 | 18,300 | — | — |
| 2021-06-23 | $30.71 | $30.71 | 41,500 | — | — |
| 2021-06-22 | $31.04 | $31.04 | 50,900 | — | — |
| 2021-06-21 | $30.49 | $30.49 | 29,800 | — | — |
| 2021-06-18 | $29.46 | $29.46 | 60,700 | — | — |
| 2021-06-17 | $30.09 | $30.09 | 24,700 | — | — |
| 2021-06-16 | $29.95 | $29.95 | 31,300 | — | — |
| 2021-06-15 | $29.64 | $29.64 | 15,900 | — | — |
| 2021-06-14 | $28.81 | $28.81 | 29,600 | — | — |
| 2021-06-11 | $29.95 | $29.95 | 14,700 | — | — |
| 2021-06-10 | $30.25 | $30.25 | 14,000 | — | — |
| 2021-06-09 | $30.39 | $30.39 | 23,400 | — | — |
| 2021-06-08 | $30.80 | $30.80 | 29,000 | — | — |
| 2021-06-07 | $31.05 | $31.05 | 13,700 | — | — |
| 2021-06-04 | $30.70 | $30.70 | 12,800 | — | — |
| 2021-06-03 | $31.05 | $31.05 | 10,400 | — | — |
| 2021-06-02 | $31.01 | $31.01 | 17,800 | — | — |
| 2021-06-01 | $31.15 | $31.15 | 37,700 | — | — |
| 2021-05-28 | $31.10 | $31.10 | 19,800 | — | — |
| 2021-05-27 | $31.05 | $31.05 | 20,900 | — | — |
| 2021-05-26 | $30.82 | $30.82 | 22,100 | — | — |
| 2021-05-25 | $30.17 | $30.17 | 17,100 | — | — |
| 2021-05-24 | $30.67 | $30.67 | 57,000 | — | — |
| 2021-05-21 | $31.17 | $31.17 | 11,500 | — | — |
| 2021-05-20 | $31.05 | $31.05 | 21,200 | — | — |
| 2021-05-19 | $30.40 | $30.40 | 14,600 | — | — |
| 2021-05-18 | $30.52 | $30.52 | 21,600 | — | — |
| 2021-05-17 | $31.09 | $31.09 | 25,800 | — | — |
| 2021-05-14 | $30.90 | $30.90 | 21,500 | — | — |
| 2021-05-13 | $30.22 | $30.22 | 63,700 | — | — |
| 2021-05-12 | $29.57 | $29.57 | 18,500 | — | — |
| 2021-05-11 | $31.21 | $31.21 | 19,900 | — | — |
| 2021-05-10 | $31.97 | $31.97 | 43,300 | — | — |
| 2021-05-07 | $29.55 | $29.55 | 7,500 | — | — |
| 2021-05-06 | $29.21 | $29.21 | 9,500 | — | — |
| 2021-05-05 | $29.49 | $29.49 | 13,700 | — | — |
| 2021-05-04 | $29.00 | $29.00 | 8,000 | — | — |
| 2021-05-03 | $30.24 | $30.24 | 11,000 | — | — |
| 2021-04-30 | $29.77 | $29.77 | 22,900 | — | — |
| 2021-04-29 | $29.54 | $29.54 | 10,100 | — | — |
| 2021-04-28 | $29.33 | $29.33 | 13,500 | — | — |
| 2021-04-27 | $28.25 | $28.25 | 10,500 | — | — |
| 2021-04-26 | $27.76 | $27.76 | 6,800 | — | — |
| 2021-04-23 | $28.00 | $28.00 | 14,000 | — | — |
| 2021-04-22 | $26.23 | $26.23 | 22,900 | — | — |
| 2021-04-21 | $26.09 | $26.09 | 15,100 | — | — |
| 2021-04-20 | $25.62 | $25.62 | 17,100 | — | — |
| 2021-04-19 | $26.23 | $26.23 | 44,000 | — | — |
| 2021-04-16 | $26.18 | $26.18 | 27,300 | — | — |
| 2021-04-15 | $26.43 | $26.43 | 26,100 | — | — |
| 2021-04-14 | $27.52 | $27.52 | 5,900 | — | — |
| 2021-04-13 | $27.30 | $27.30 | 9,600 | — | — |
| 2021-04-12 | $27.53 | $27.53 | 14,000 | — | — |
| 2021-04-09 | $27.29 | $27.29 | 15,700 | — | — |
| 2021-04-08 | $26.60 | $26.60 | 15,800 | — | — |
| 2021-04-07 | $26.39 | $26.39 | 15,000 | — | — |
| 2021-04-06 | $26.40 | $26.40 | 10,700 | — | — |
| 2021-04-05 | $26.91 | $26.91 | 23,400 | — | — |
| 2021-04-01 | $26.66 | $26.66 | 17,300 | — | — |
| 2021-03-31 | $26.22 | $26.22 | 37,800 | — | — |
| 2021-03-30 | $26.61 | $26.61 | 38,300 | — | — |
| 2021-03-29 | $26.10 | $26.10 | 55,200 | — | — |
| 2021-03-26 | $26.85 | $26.85 | 20,600 | — | — |
| 2021-03-25 | $26.70 | $26.70 | 46,700 | — | — |
| 2021-03-24 | $26.26 | $26.26 | 26,700 | — | — |
| 2021-03-23 | $26.55 | $26.55 | 35,600 | — | — |
| 2021-03-22 | $27.80 | $27.80 | 41,400 | — | — |
| 2021-03-19 | $29.38 | $29.38 | 126,000 | — | — |
| 2021-03-18 | $27.07 | $27.07 | 19,400 | — | — |
| 2021-03-17 | $27.04 | $27.04 | 41,400 | — | — |
| 2021-03-16 | $29.00 | $29.00 | 38,300 | — | — |
| 2021-03-15 | $30.42 | $30.42 | 23,000 | — | — |
| 2021-03-12 | $31.49 | $31.49 | 23,700 | — | — |
| 2021-03-11 | $30.77 | $30.77 | 17,800 | — | — |
| 2021-03-10 | $30.67 | $30.67 | 28,300 | — | — |
| 2021-03-09 | $30.75 | $30.75 | 13,600 | — | — |
| 2021-03-08 | $30.00 | $30.00 | 30,300 | — | — |
| 2021-03-05 | $30.00 | $30.00 | 25,400 | — | — |
| 2021-03-04 | $30.57 | $30.57 | 32,800 | — | — |
| 2021-03-03 | $30.98 | $30.98 | 22,400 | — | — |
| 2021-03-02 | $29.31 | $29.31 | 35,500 | — | — |
| 2021-03-01 | $30.28 | $30.28 | 50,600 | — | — |
| 2021-02-26 | $28.00 | $28.00 | 45,000 | — | — |
| 2021-02-25 | $26.50 | $26.50 | 17,000 | — | — |
| 2021-02-24 | $26.50 | $26.50 | 34,400 | — | — |
| 2021-02-23 | $25.00 | $25.00 | 35,000 | — | — |
| 2021-02-22 | $24.50 | $24.50 | 14,500 | — | — |
| 2021-02-19 | $24.50 | $24.50 | 17,200 | — | — |
| 2021-02-18 | $23.60 | $23.60 | 10,700 | — | — |
| 2021-02-17 | $23.51 | $23.51 | 16,000 | — | — |
| 2021-02-16 | $23.50 | $23.50 | 11,700 | — | — |
| 2021-02-12 | $23.07 | $23.07 | 21,100 | — | — |
| 2021-02-11 | $22.50 | $22.50 | 29,500 | — | — |
| 2021-02-10 | $22.25 | $22.25 | 11,700 | — | — |
| 2021-02-09 | $21.82 | $21.82 | 9,900 | — | — |
| 2021-02-08 | $22.09 | $22.09 | 16,200 | — | — |
| 2021-02-05 | $22.01 | $22.01 | 25,200 | — | — |
| 2021-02-04 | $22.27 | $22.27 | 14,800 | — | — |
| 2021-02-03 | $21.48 | $21.48 | 10,300 | — | — |
| 2021-02-02 | $21.12 | $21.12 | 9,800 | — | — |
| 2021-02-01 | $20.46 | $20.46 | 12,700 | — | — |
| 2021-01-29 | $19.80 | $19.80 | 20,900 | — | — |
| 2021-01-28 | $20.87 | $20.87 | 19,900 | — | — |
| 2021-01-27 | $20.24 | $20.24 | 31,400 | — | — |
| 2021-01-26 | $21.24 | $21.24 | 12,200 | — | — |
| 2021-01-25 | $20.91 | $20.91 | 9,400 | — | — |
| 2021-01-22 | $21.53 | $21.53 | 13,000 | — | — |
| 2021-01-21 | $21.33 | $21.33 | 16,400 | — | — |
| 2021-01-20 | $21.05 | $21.05 | 14,100 | — | — |
| 2021-01-19 | $21.60 | $21.60 | 12,800 | — | — |
| 2021-01-15 | $21.48 | $21.48 | 11,200 | — | — |
| 2021-01-14 | $21.69 | $21.69 | 15,400 | — | — |
| 2021-01-13 | $20.72 | $20.72 | 13,400 | — | — |
| 2021-01-12 | $21.81 | $21.81 | 14,200 | — | — |
| 2021-01-11 | $21.76 | $21.76 | 11,700 | — | — |
| 2021-01-08 | $21.96 | $21.96 | 12,000 | — | — |
| 2021-01-07 | $22.10 | $22.10 | 17,800 | — | — |
| 2021-01-06 | $21.82 | $21.82 | 43,000 | — | — |
| 2021-01-05 | $20.11 | $20.11 | 17,000 | — | — |
| 2021-01-04 | $20.03 | $20.03 | 20,400 | — | — |