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
- 2007-02-06 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 | $38.28 | $38.28 | 98,000 | — | — |
| 2021-12-30 | $38.33 | $38.33 | 109,125 | — | — |
| 2021-12-29 | $38.58 | $38.58 | 119,500 | — | — |
| 2021-12-28 | $38.09 | $38.09 | 112,625 | — | — |
| 2021-12-27 | $38.06 | $38.06 | 106,750 | — | — |
| 2021-12-23 | $37.46 | $37.46 | 106,625 | — | — |
| 2021-12-22 | $37.52 | $37.52 | 210,250 | — | — |
| 2021-12-21 | $37.26 | $37.26 | 291,750 | — | — |
| 2021-12-20 | $35.51 | $35.51 | 351,250 | — | — |
| 2021-12-17 | $36.01 | $36.01 | 1,957,625 | — | — |
| 2021-12-16 | $35.64 | $35.64 | 664,625 | — | — |
| 2021-12-15 | $35.90 | $35.90 | 268,625 | — | — |
| 2021-12-14 | $35.58 | $35.58 | 177,625 | — | — |
| 2021-12-13 | $36.33 | $36.33 | 171,250 | — | — |
| 2021-12-10 | $36.30 | $36.30 | 124,375 | — | — |
| 2021-12-09 | $36.26 | $36.26 | 130,500 | — | — |
| 2021-12-08 | $36.93 | $36.93 | 186,000 | — | — |
| 2021-12-07 | $37.22 | $37.22 | 172,500 | — | — |
| 2021-12-06 | $37.10 | $37.10 | 208,875 | — | — |
| 2021-12-03 | $36.02 | $36.02 | 280,375 | — | — |
| 2021-12-02 | $35.53 | $35.53 | 265,000 | — | — |
| 2021-12-01 | $34.28 | $34.28 | 276,500 | — | — |
| 2021-11-30 | $34.68 | $34.68 | 355,375 | — | — |
| 2021-11-29 | $35.53 | $35.53 | 231,375 | — | — |
| 2021-11-26 | $36.50 | $36.50 | 192,250 | — | — |
| 2021-11-24 | $37.22 | $37.22 | 173,500 | — | — |
| 2021-11-23 | $37.27 | $37.27 | 427,250 | — | — |
| 2021-11-22 | $39.78 | $39.78 | 171,875 | — | — |
| 2021-11-19 | $38.60 | $38.60 | 153,250 | — | — |
| 2021-11-18 | $38.69 | $38.69 | 272,125 | — | — |
| 2021-11-17 | $39.45 | $39.45 | 200,375 | — | — |
| 2021-11-16 | $40.47 | $40.47 | 172,000 | — | — |
| 2021-11-15 | $40.53 | $40.53 | 157,375 | — | — |
| 2021-11-12 | $40.59 | $40.59 | 162,375 | — | — |
| 2021-11-11 | $41.12 | $41.12 | 116,000 | — | — |
| 2021-11-10 | $40.62 | $40.62 | 236,125 | — | — |
| 2021-11-09 | $40.72 | $40.72 | 255,500 | — | — |
| 2021-11-08 | $40.56 | $40.56 | 132,625 | — | — |
| 2021-11-05 | $39.96 | $39.96 | 188,000 | — | — |
| 2021-11-04 | $38.63 | $38.63 | 144,250 | — | — |
| 2021-11-03 | $39.13 | $39.13 | 151,875 | — | — |
| 2021-11-02 | $38.29 | $38.29 | 117,750 | — | — |
| 2021-11-01 | $38.22 | $38.22 | 191,625 | — | — |
| 2021-10-29 | $36.96 | $36.96 | 370,375 | — | — |
| 2021-10-28 | $36.69 | $36.69 | 102,500 | — | — |
| 2021-10-27 | $35.65 | $35.65 | 144,000 | — | — |
| 2021-10-26 | $36.31 | $36.31 | 208,625 | — | — |
| 2021-10-25 | $36.65 | $36.65 | 128,500 | — | — |
| 2021-10-22 | $36.22 | $36.22 | 131,125 | — | — |
| 2021-10-21 | $35.34 | $35.34 | 251,500 | — | — |
| 2021-10-20 | $35.04 | $35.04 | 150,125 | — | — |
| 2021-10-19 | $34.43 | $34.43 | 209,500 | — | — |
| 2021-10-18 | $35.42 | $35.42 | 341,000 | — | — |
| 2021-10-15 | $35.98 | $35.98 | 242,750 | — | — |
| 2021-10-14 | $35.91 | $35.91 | 220,625 | — | — |
| 2021-10-13 | $35.35 | $35.35 | 134,000 | — | — |
| 2021-10-12 | $35.34 | $35.34 | 123,625 | — | — |
| 2021-10-11 | $35.26 | $35.26 | 239,375 | — | — |
| 2021-10-08 | $35.29 | $35.29 | 98,875 | — | — |
| 2021-10-07 | $35.14 | $35.14 | 246,000 | — | — |
| 2021-10-06 | $34.23 | $34.23 | 172,625 | — | — |
| 2021-10-05 | $34.51 | $34.51 | 181,375 | — | — |
| 2021-10-04 | $34.49 | $34.49 | 136,500 | — | — |
| 2021-10-01 | $34.26 | $34.26 | 299,125 | — | — |
| 2021-09-30 | $34.40 | $34.40 | 194,250 | — | — |
| 2021-09-29 | $35.26 | $35.26 | 136,250 | — | — |
| 2021-09-28 | $35.07 | $35.07 | 265,500 | — | — |
| 2021-09-27 | $34.86 | $34.86 | 289,500 | — | — |
| 2021-09-24 | $33.71 | $33.71 | 345,250 | — | — |
| 2021-09-23 | $34.22 | $34.22 | 329,875 | — | — |
| 2021-09-22 | $33.86 | $33.86 | 295,625 | — | — |
| 2021-09-21 | $33.35 | $33.35 | 219,875 | — | — |
| 2021-09-20 | $33.11 | $33.11 | 294,375 | — | — |
| 2021-09-17 | $33.36 | $33.36 | 671,250 | — | — |
| 2021-09-16 | $32.72 | $32.72 | 258,125 | — | — |
| 2021-09-15 | $32.81 | $32.81 | 244,375 | — | — |
| 2021-09-14 | $31.97 | $31.97 | 259,000 | — | — |
| 2021-09-13 | $32.16 | $32.16 | 314,250 | — | — |
| 2021-09-10 | $31.58 | $31.58 | 181,250 | — | — |
| 2021-09-09 | $31.85 | $31.85 | 210,250 | — | — |
| 2021-09-08 | $32.28 | $32.28 | 225,375 | — | — |
| 2021-09-07 | $31.92 | $31.92 | 286,750 | — | — |
| 2021-09-03 | $32.48 | $32.48 | 233,875 | — | — |
| 2021-09-02 | $32.69 | $32.69 | 176,375 | — | — |
| 2021-09-01 | $33.10 | $33.10 | 274,000 | — | — |
| 2021-08-31 | $33.34 | $33.34 | 195,500 | — | — |
| 2021-08-30 | $34.02 | $34.02 | 187,500 | — | — |
| 2021-08-27 | $34.01 | $34.01 | 389,375 | — | — |
| 2021-08-26 | $32.88 | $32.88 | 201,625 | — | — |
| 2021-08-25 | $33.92 | $33.92 | 463,000 | — | — |
| 2021-08-24 | $34.37 | $34.37 | 325,750 | — | — |
| 2021-08-23 | $34.30 | $34.30 | 235,625 | — | — |
| 2021-08-20 | $34.49 | $34.49 | 205,375 | — | — |
| 2021-08-19 | $33.97 | $33.97 | 248,375 | — | — |
| 2021-08-18 | $34.23 | $34.23 | 212,375 | — | — |
| 2021-08-17 | $34.09 | $34.09 | 138,750 | — | — |
| 2021-08-16 | $34.43 | $34.43 | 212,250 | — | — |
| 2021-08-13 | $34.58 | $34.58 | 78,875 | — | — |
| 2021-08-12 | $35.13 | $35.13 | 125,750 | — | — |
| 2021-08-11 | $35.51 | $35.51 | 179,875 | — | — |
| 2021-08-10 | $34.75 | $34.75 | 169,250 | — | — |
| 2021-08-09 | $34.65 | $34.65 | 107,375 | — | — |
| 2021-08-06 | $34.55 | $34.55 | 151,000 | — | — |
| 2021-08-05 | $34.26 | $34.26 | 287,000 | — | — |
| 2021-08-04 | $33.33 | $33.33 | 217,750 | — | — |
| 2021-08-03 | $35.32 | $35.32 | 282,250 | — | — |
| 2021-08-02 | $34.72 | $34.72 | 166,375 | — | — |
| 2021-07-30 | $34.65 | $34.65 | 218,750 | — | — |
| 2021-07-29 | $34.92 | $34.92 | 162,875 | — | — |
| 2021-07-28 | $34.78 | $34.78 | 272,125 | — | — |
| 2021-07-27 | $35.26 | $35.26 | 165,375 | — | — |
| 2021-07-26 | $35.60 | $35.60 | 135,625 | — | — |
| 2021-07-23 | $35.94 | $35.94 | 114,000 | — | — |
| 2021-07-22 | $35.14 | $35.14 | 203,000 | — | — |
| 2021-07-21 | $35.46 | $35.46 | 126,375 | — | — |
| 2021-07-20 | $36.04 | $36.04 | 289,375 | — | — |
| 2021-07-19 | $35.58 | $35.58 | 241,375 | — | — |
| 2021-07-16 | $36.20 | $36.20 | 235,375 | — | — |
| 2021-07-15 | $36.55 | $36.55 | 115,875 | — | — |
| 2021-07-14 | $36.74 | $36.74 | 105,625 | — | — |
| 2021-07-13 | $37.11 | $37.11 | 174,000 | — | — |
| 2021-07-12 | $37.34 | $37.34 | 119,125 | — | — |
| 2021-07-09 | $37.56 | $37.56 | 164,500 | — | — |
| 2021-07-08 | $36.47 | $36.47 | 258,375 | — | — |
| 2021-07-07 | $36.97 | $36.97 | 179,625 | — | — |
| 2021-07-06 | $37.18 | $37.18 | 231,250 | — | — |
| 2021-07-02 | $37.63 | $37.63 | 223,000 | — | — |
| 2021-07-01 | $38.08 | $38.08 | 188,875 | — | — |
| 2021-06-30 | $38.64 | $38.64 | 213,750 | — | — |
| 2021-06-29 | $39.16 | $39.16 | 155,875 | — | — |
| 2021-06-28 | $39.71 | $39.71 | 244,875 | — | — |
| 2021-06-25 | $39.23 | $39.23 | 2,151,125 | — | — |
| 2021-06-24 | $39.26 | $39.26 | 230,750 | — | — |
| 2021-06-23 | $39.02 | $39.02 | 232,500 | — | — |
| 2021-06-22 | $39.44 | $39.44 | 294,125 | — | — |
| 2021-06-21 | $39.79 | $39.79 | 267,625 | — | — |
| 2021-06-18 | $39.20 | $39.20 | 575,625 | — | — |
| 2021-06-17 | $40.54 | $40.54 | 271,125 | — | — |
| 2021-06-16 | $41.10 | $41.10 | 272,250 | — | — |
| 2021-06-15 | $41.30 | $41.30 | 149,250 | — | — |
| 2021-06-14 | $40.74 | $40.74 | 209,125 | — | — |
| 2021-06-11 | $41.60 | $41.60 | 141,125 | — | — |
| 2021-06-10 | $41.27 | $41.27 | 142,625 | — | — |
| 2021-06-09 | $41.33 | $41.33 | 214,750 | — | — |
| 2021-06-08 | $42.34 | $42.34 | 238,750 | — | — |
| 2021-06-07 | $41.61 | $41.61 | 302,625 | — | — |
| 2021-06-04 | $40.51 | $40.51 | 124,625 | — | — |
| 2021-06-03 | $40.58 | $40.58 | 237,625 | — | — |
| 2021-06-02 | $40.59 | $40.59 | 349,875 | — | — |
| 2021-06-01 | $40.44 | $40.44 | 320,875 | — | — |
| 2021-05-28 | $40.36 | $40.36 | 217,875 | — | — |
| 2021-05-27 | $40.45 | $40.45 | 232,375 | — | — |
| 2021-05-26 | $40.42 | $40.42 | 219,125 | — | — |
| 2021-05-25 | $40.26 | $40.26 | 191,125 | — | — |
| 2021-05-24 | $40.42 | $40.42 | 158,500 | — | — |
| 2021-05-21 | $40.36 | $40.36 | 332,500 | — | — |
| 2021-05-20 | $41.07 | $41.07 | 228,625 | — | — |
| 2021-05-19 | $40.92 | $40.92 | 170,125 | — | — |
| 2021-05-18 | $41.10 | $41.10 | 163,125 | — | — |
| 2021-05-17 | $41.98 | $41.98 | 199,500 | — | — |
| 2021-05-14 | $42.63 | $42.63 | 169,125 | — | — |
| 2021-05-13 | $42.21 | $42.21 | 221,875 | — | — |
| 2021-05-12 | $40.89 | $40.89 | 240,375 | — | — |
| 2021-05-11 | $43.02 | $43.02 | 191,750 | — | — |
| 2021-05-10 | $43.17 | $43.17 | 297,625 | — | — |
| 2021-05-07 | $43.63 | $43.63 | 232,875 | — | — |
| 2021-05-06 | $43.42 | $43.42 | 411,125 | — | — |
| 2021-05-05 | $42.58 | $42.58 | 245,125 | — | — |
| 2021-05-04 | $40.91 | $40.91 | 269,000 | — | — |
| 2021-05-03 | $40.19 | $40.19 | 374,125 | — | — |
| 2021-04-30 | $39.42 | $39.42 | 347,375 | — | — |
| 2021-04-29 | $41.16 | $41.16 | 140,875 | — | — |
| 2021-04-28 | $41.20 | $41.20 | 295,625 | — | — |
| 2021-04-27 | $40.86 | $40.86 | 153,750 | — | — |
| 2021-04-26 | $41.08 | $41.08 | 183,000 | — | — |
| 2021-04-23 | $41.24 | $41.24 | 134,000 | — | — |
| 2021-04-22 | $40.84 | $40.84 | 159,625 | — | — |
| 2021-04-21 | $41.39 | $41.39 | 185,750 | — | — |
| 2021-04-20 | $40.78 | $40.78 | 183,625 | — | — |
| 2021-04-19 | $41.26 | $41.26 | 170,250 | — | — |
| 2021-04-16 | $41.02 | $41.02 | 194,125 | — | — |
| 2021-04-15 | $41.38 | $41.38 | 361,125 | — | — |
| 2021-04-14 | $40.88 | $40.88 | 174,000 | — | — |
| 2021-04-13 | $41.23 | $41.23 | 184,375 | — | — |
| 2021-04-12 | $41.90 | $41.90 | 194,625 | — | — |
| 2021-04-09 | $41.97 | $41.97 | 257,625 | — | — |
| 2021-04-08 | $41.30 | $41.30 | 347,875 | — | — |
| 2021-04-07 | $41.26 | $41.26 | 255,750 | — | — |
| 2021-04-06 | $42.49 | $42.49 | 256,875 | — | — |
| 2021-04-05 | $42.51 | $42.51 | 301,250 | — | — |
| 2021-04-01 | $41.15 | $41.15 | 378,750 | — | — |
| 2021-03-31 | $41.51 | $41.51 | 630,125 | — | — |
| 2021-03-30 | $42.06 | $42.06 | 382,375 | — | — |
| 2021-03-29 | $40.58 | $40.58 | 317,375 | — | — |
| 2021-03-26 | $40.50 | $40.50 | 318,625 | — | — |
| 2021-03-25 | $38.58 | $38.58 | 312,875 | — | — |
| 2021-03-24 | $37.76 | $37.76 | 287,500 | — | — |
| 2021-03-23 | $37.30 | $37.30 | 345,625 | — | — |
| 2021-03-22 | $38.17 | $38.17 | 235,625 | — | — |
| 2021-03-19 | $38.17 | $38.17 | 838,250 | — | — |
| 2021-03-18 | $37.46 | $37.46 | 271,125 | — | — |
| 2021-03-17 | $37.80 | $37.80 | 345,500 | — | — |
| 2021-03-16 | $38.28 | $38.28 | 233,125 | — | — |
| 2021-03-15 | $37.62 | $37.62 | 290,875 | — | — |
| 2021-03-12 | $38.31 | $38.31 | 200,375 | — | — |
| 2021-03-11 | $37.82 | $37.82 | 280,500 | — | — |
| 2021-03-10 | $37.27 | $37.27 | 209,500 | — | — |
| 2021-03-09 | $36.55 | $36.55 | 345,500 | — | — |
| 2021-03-08 | $36.62 | $36.62 | 320,500 | — | — |
| 2021-03-05 | $35.71 | $35.71 | 418,500 | — | — |
| 2021-03-04 | $34.02 | $34.02 | 315,000 | — | — |
| 2021-03-03 | $34.54 | $34.54 | 287,500 | — | — |
| 2021-03-02 | $33.92 | $33.92 | 417,875 | — | — |
| 2021-03-01 | $34.60 | $34.60 | 259,375 | — | — |
| 2021-02-26 | $33.21 | $33.21 | 264,250 | — | — |
| 2021-02-25 | $32.88 | $32.88 | 250,500 | — | — |
| 2021-02-24 | $33.76 | $33.76 | 191,250 | — | — |
| 2021-02-23 | $33.42 | $33.42 | 301,000 | — | — |
| 2021-02-22 | $33.52 | $33.52 | 347,000 | — | — |
| 2021-02-19 | $33.50 | $33.50 | 385,000 | — | — |
| 2021-02-18 | $33.58 | $33.58 | 221,875 | — | — |
| 2021-02-17 | $33.82 | $33.82 | 158,625 | — | — |
| 2021-02-16 | $34.16 | $34.16 | 319,125 | — | — |
| 2021-02-12 | $35.60 | $35.60 | 241,500 | — | — |
| 2021-02-11 | $34.71 | $34.71 | 350,125 | — | — |
| 2021-02-10 | $34.04 | $34.04 | 309,250 | — | — |
| 2021-02-09 | $35.22 | $35.22 | 368,750 | — | — |
| 2021-02-08 | $33.94 | $33.94 | 390,250 | — | — |
| 2021-02-05 | $33.28 | $33.28 | 232,000 | — | — |
| 2021-02-04 | $33.24 | $33.24 | 399,000 | — | — |
| 2021-02-03 | $32.74 | $32.74 | 280,875 | — | — |
| 2021-02-02 | $31.94 | $31.94 | 201,250 | — | — |
| 2021-02-01 | $31.12 | $31.12 | 253,500 | — | — |
| 2021-01-29 | $31.20 | $31.20 | 289,750 | — | — |
| 2021-01-28 | $31.62 | $31.62 | 262,750 | — | — |
| 2021-01-27 | $32.00 | $32.00 | 263,000 | — | — |
| 2021-01-26 | $32.31 | $32.31 | 226,750 | — | — |
| 2021-01-25 | $32.50 | $32.50 | 196,000 | — | — |
| 2021-01-22 | $31.63 | $31.63 | 174,500 | — | — |
| 2021-01-21 | $31.25 | $31.25 | 195,375 | — | — |
| 2021-01-20 | $30.77 | $30.77 | 222,375 | — | — |
| 2021-01-19 | $30.38 | $30.38 | 317,500 | — | — |
| 2021-01-15 | $30.24 | $30.24 | 182,000 | — | — |
| 2021-01-14 | $30.56 | $30.56 | 307,625 | — | — |
| 2021-01-13 | $30.51 | $30.51 | 197,875 | — | — |
| 2021-01-12 | $30.71 | $30.71 | 171,375 | — | — |
| 2021-01-11 | $30.45 | $30.45 | 184,000 | — | — |
| 2021-01-08 | $30.39 | $30.39 | 194,250 | — | — |
| 2021-01-07 | $30.71 | $30.71 | 214,500 | — | — |
| 2021-01-06 | $31.32 | $31.32 | 435,250 | — | — |
| 2021-01-05 | $29.74 | $29.74 | 325,250 | — | — |
| 2021-01-04 | $29.00 | $29.00 | 227,000 | — | — |