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
- 2018-11-07 to 2026-09-02
- 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 | $40.80 | $40.80 | 21,720 | — | — |
| 2021-12-30 | $40.30 | $40.30 | 20,700 | — | — |
| 2021-12-29 | $40.10 | $40.10 | 6,360 | — | — |
| 2021-12-28 | $39.00 | $39.00 | 12,600 | — | — |
| 2021-12-27 | $37.50 | $37.50 | 22,280 | — | — |
| 2021-12-23 | $29.90 | $29.90 | 26,040 | — | — |
| 2021-12-22 | $37.50 | $37.50 | 12,610 | — | — |
| 2021-12-21 | $40.60 | $40.60 | 9,840 | — | — |
| 2021-12-20 | $38.60 | $38.60 | 16,700 | — | — |
| 2021-12-17 | $46.00 | $46.00 | 5,020 | — | — |
| 2021-12-16 | $45.80 | $45.80 | 6,390 | — | — |
| 2021-12-15 | $44.20 | $44.20 | 29,800 | — | — |
| 2021-12-14 | $46.00 | $46.00 | 19,650 | — | — |
| 2021-12-13 | $44.50 | $44.50 | 21,290 | — | — |
| 2021-12-10 | $50.50 | $50.50 | 15,410 | — | — |
| 2021-12-09 | $52.70 | $52.70 | 15,970 | — | — |
| 2021-12-08 | $53.00 | $53.00 | 25,190 | — | — |
| 2021-12-07 | $49.10 | $49.10 | 19,440 | — | — |
| 2021-12-06 | $51.00 | $51.00 | 27,680 | — | — |
| 2021-12-03 | $49.30 | $49.30 | 11,490 | — | — |
| 2021-12-02 | $47.90 | $47.90 | 34,790 | — | — |
| 2021-12-01 | $41.60 | $41.60 | 54,270 | — | — |
| 2021-11-30 | $43.80 | $43.80 | 39,080 | — | — |
| 2021-11-29 | $47.00 | $47.00 | 53,120 | — | — |
| 2021-11-26 | $49.50 | $49.50 | 27,830 | — | — |
| 2021-11-24 | $45.60 | $45.60 | 133,490 | — | — |
| 2021-11-23 | $45.70 | $45.70 | 89,130 | — | — |
| 2021-11-22 | $43.60 | $43.60 | 46,000 | — | — |
| 2021-11-19 | $40.00 | $40.00 | 38,870 | — | — |
| 2021-11-18 | $35.60 | $35.60 | 41,720 | — | — |
| 2021-11-17 | $33.10 | $33.10 | 310,220 | — | — |
| 2021-11-16 | $41.90 | $41.90 | 57,310 | — | — |
| 2021-11-15 | $43.00 | $43.00 | 76,670 | — | — |
| 2021-11-12 | $50.90 | $50.90 | 24,790 | — | — |
| 2021-11-11 | $51.00 | $51.00 | 40,820 | — | — |
| 2021-11-10 | $50.90 | $50.90 | 29,680 | — | — |
| 2021-11-09 | $50.10 | $50.10 | 39,190 | — | — |
| 2021-11-08 | $51.60 | $51.60 | 51,960 | — | — |
| 2021-11-05 | $51.30 | $51.30 | 36,510 | — | — |
| 2021-11-04 | $51.50 | $51.50 | 43,070 | — | — |
| 2021-11-03 | $52.30 | $52.30 | 66,040 | — | — |
| 2021-11-02 | $51.80 | $51.80 | 37,550 | — | — |
| 2021-11-01 | $50.90 | $50.90 | 51,110 | — | — |
| 2021-10-29 | $49.60 | $49.60 | 2,120 | — | — |
| 2021-10-28 | $50.70 | $50.70 | 27,020 | — | — |
| 2021-10-27 | $51.30 | $51.30 | 42,400 | — | — |
| 2021-10-26 | $51.10 | $51.10 | 9,230 | — | — |
| 2021-10-25 | $51.10 | $51.10 | 17,690 | — | — |
| 2021-10-22 | $51.20 | $51.20 | 18,010 | — | — |
| 2021-10-21 | $51.10 | $51.10 | 21,880 | — | — |
| 2021-10-20 | $52.50 | $52.50 | 8,560 | — | — |
| 2021-10-19 | $52.10 | $52.10 | 7,810 | — | — |
| 2021-10-18 | $52.00 | $52.00 | 9,200 | — | — |
| 2021-10-15 | $52.00 | $52.00 | 6,350 | — | — |
| 2021-10-14 | $51.50 | $51.50 | 13,330 | — | — |
| 2021-10-13 | $50.00 | $50.00 | 4,240 | — | — |
| 2021-10-12 | $50.90 | $50.90 | 5,250 | — | — |
| 2021-10-11 | $51.30 | $51.30 | 6,610 | — | — |
| 2021-10-08 | $49.70 | $49.70 | 4,290 | — | — |
| 2021-10-07 | $50.10 | $50.10 | 14,480 | — | — |
| 2021-10-06 | $52.20 | $52.20 | 207,400 | — | — |
| 2021-10-05 | $52.80 | $52.80 | 1,330 | — | — |
| 2021-10-04 | $52.50 | $52.50 | 6,880 | — | — |
| 2021-10-01 | $57.00 | $57.00 | 3,660 | — | — |
| 2021-09-30 | $59.00 | $59.00 | 5,430 | — | — |
| 2021-09-29 | $57.80 | $57.80 | 12,750 | — | — |
| 2021-09-28 | $54.90 | $54.90 | 8,290 | — | — |
| 2021-09-27 | $54.70 | $54.70 | 5,470 | — | — |
| 2021-09-24 | $54.00 | $54.00 | 2,260 | — | — |
| 2021-09-23 | $53.00 | $53.00 | 7,710 | — | — |
| 2021-09-22 | $53.00 | $53.00 | 4,220 | — | — |
| 2021-09-21 | $53.50 | $53.50 | 15,390 | — | — |
| 2021-09-20 | $49.40 | $49.40 | 15,410 | — | — |
| 2021-09-17 | $54.10 | $54.10 | 4,950 | — | — |
| 2021-09-16 | $53.00 | $53.00 | 16,540 | — | — |
| 2021-09-15 | $49.30 | $49.30 | 13,230 | — | — |
| 2021-09-14 | $51.70 | $51.70 | 46,090 | — | — |
| 2021-09-13 | $48.90 | $48.90 | 2,540 | — | — |
| 2021-09-10 | $48.80 | $48.80 | 2,280 | — | — |
| 2021-09-09 | $48.00 | $48.00 | 1,760 | — | — |
| 2021-09-08 | $47.60 | $47.60 | 10,520 | — | — |
| 2021-09-07 | $44.90 | $44.90 | 8,710 | — | — |
| 2021-09-03 | $42.90 | $42.90 | 5,390 | — | — |
| 2021-09-02 | $40.60 | $40.60 | 20,780 | — | — |
| 2021-09-01 | $39.50 | $39.50 | 25,220 | — | — |
| 2021-08-31 | $36.70 | $36.70 | 9,510 | — | — |
| 2021-08-30 | $39.10 | $39.10 | 17,520 | — | — |
| 2021-08-27 | $39.80 | $39.80 | 70 | — | — |
| 2021-08-26 | $39.70 | $39.70 | 190 | — | — |
| 2021-08-25 | $39.00 | $39.00 | 280 | — | — |
| 2021-08-24 | $40.90 | $40.90 | 2,970 | — | — |
| 2021-08-23 | $41.00 | $41.00 | 5,730 | — | — |
| 2021-08-20 | $41.00 | $41.00 | 3,030 | — | — |
| 2021-08-19 | $40.90 | $40.90 | 3,920 | — | — |
| 2021-08-18 | $41.00 | $41.00 | 1,970 | — | — |
| 2021-08-17 | $41.00 | $41.00 | 2,820 | — | — |
| 2021-08-16 | $40.70 | $40.70 | 130 | — | — |
| 2021-08-13 | $40.70 | $40.70 | 180 | — | — |
| 2021-08-12 | $41.00 | $41.00 | 220 | — | — |
| 2021-08-11 | $41.00 | $41.00 | 650 | — | — |
| 2021-08-10 | $40.90 | $40.90 | 1,400 | — | — |
| 2021-08-09 | $41.00 | $41.00 | 2,280 | — | — |
| 2021-08-06 | $42.40 | $42.40 | 2,110 | — | — |
| 2021-08-05 | $42.50 | $42.50 | 2,220 | — | — |
| 2021-08-04 | $41.10 | $41.10 | 7,620 | — | — |
| 2021-08-03 | $39.90 | $39.90 | 4,340 | — | — |
| 2021-08-02 | $38.30 | $38.30 | 3,390 | — | — |
| 2021-07-30 | $36.90 | $36.90 | 780 | — | — |
| 2021-07-29 | $37.50 | $37.50 | 90 | — | — |
| 2021-07-28 | $37.50 | $37.50 | 4,900 | — | — |
| 2021-07-27 | $35.50 | $35.50 | 3,920 | — | — |
| 2021-07-26 | $35.70 | $35.70 | 120 | — | — |
| 2021-07-23 | $35.30 | $35.30 | 2,370 | — | — |
| 2021-07-22 | $36.10 | $36.10 | 2,880 | — | — |
| 2021-07-21 | $33.60 | $33.60 | 2,060 | — | — |
| 2021-07-20 | $34.50 | $34.50 | 3,040 | — | — |
| 2021-07-19 | $32.50 | $32.50 | 100 | — | — |
| 2021-07-16 | $32.50 | $32.50 | 1,490 | — | — |
| 2021-07-15 | $30.70 | $30.70 | 1,700 | — | — |
| 2021-07-14 | $30.80 | $30.80 | 670 | — | — |
| 2021-07-13 | $31.20 | $31.20 | 640 | — | — |
| 2021-07-12 | $30.60 | $30.60 | 90 | — | — |
| 2021-07-09 | $30.70 | $30.70 | 2,230 | — | — |
| 2021-07-08 | $31.00 | $31.00 | 2,400 | — | — |
| 2021-07-07 | $32.70 | $32.70 | 70 | — | — |
| 2021-07-06 | $32.90 | $32.90 | 1,510 | — | — |
| 2021-07-02 | $34.50 | $34.50 | 880 | — | — |
| 2021-07-01 | $37.70 | $37.70 | 2,090 | — | — |
| 2021-06-30 | $37.20 | $37.20 | 7,820 | — | — |
| 2021-06-29 | $30.80 | $30.80 | 1,940 | — | — |
| 2021-06-28 | $31.00 | $31.00 | 180 | — | — |
| 2021-06-25 | $31.20 | $31.20 | 20 | — | — |
| 2021-06-24 | $31.20 | $31.20 | 400 | — | — |
| 2021-06-23 | $31.30 | $31.30 | 1,470 | — | — |
| 2021-06-22 | $31.10 | $31.10 | 720 | — | — |
| 2021-06-21 | $30.30 | $30.30 | 110 | — | — |
| 2021-06-18 | $30.30 | $30.30 | 1,100 | — | — |
| 2021-06-17 | $30.00 | $30.00 | 3,490 | — | — |
| 2021-06-16 | $30.40 | $30.40 | 2,920 | — | — |
| 2021-06-15 | $31.10 | $31.10 | 50 | — | — |
| 2021-06-14 | $33.00 | $33.00 | 630 | — | — |
| 2021-06-11 | $31.90 | $31.90 | 900 | — | — |
| 2021-06-10 | $31.70 | $31.70 | 20 | — | — |
| 2021-06-09 | $32.00 | $32.00 | 0 | — | — |
| 2021-06-08 | $32.00 | $32.00 | 720 | — | — |
| 2021-06-07 | $32.00 | $32.00 | 1,330 | — | — |
| 2021-06-04 | $31.50 | $31.50 | 110 | — | — |
| 2021-06-03 | $33.10 | $33.10 | 700 | — | — |
| 2021-06-02 | $32.90 | $32.90 | 420 | — | — |
| 2021-06-01 | $31.90 | $31.90 | 2,900 | — | — |
| 2021-05-28 | $33.00 | $33.00 | 350 | — | — |
| 2021-05-27 | $33.40 | $33.40 | 420 | — | — |
| 2021-05-26 | $33.10 | $33.10 | 350 | — | — |
| 2021-05-25 | $32.50 | $32.50 | 300 | — | — |
| 2021-05-24 | $32.60 | $32.60 | 320 | — | — |
| 2021-05-21 | $33.20 | $33.20 | 100 | — | — |
| 2021-05-20 | $33.20 | $33.20 | 610 | — | — |
| 2021-05-19 | $34.10 | $34.10 | 520 | — | — |
| 2021-05-18 | $33.20 | $33.20 | 380 | — | — |
| 2021-05-17 | $34.00 | $34.00 | 720 | — | — |
| 2021-05-14 | $34.00 | $34.00 | 1,090 | — | — |
| 2021-05-13 | $35.00 | $35.00 | 190 | — | — |
| 2021-05-12 | $35.00 | $35.00 | 280 | — | — |
| 2021-05-11 | $34.50 | $34.50 | 90 | — | — |
| 2021-05-10 | $35.50 | $35.50 | 360 | — | — |
| 2021-05-07 | $34.90 | $34.90 | 580 | — | — |
| 2021-05-06 | $34.80 | $34.80 | 340 | — | — |
| 2021-05-05 | $35.00 | $35.00 | 130 | — | — |
| 2021-05-04 | $35.80 | $35.80 | 90 | — | — |
| 2021-05-03 | $35.70 | $35.70 | 130 | — | — |
| 2021-04-30 | $36.70 | $36.70 | 90 | — | — |
| 2021-04-29 | $36.70 | $36.70 | 100 | — | — |
| 2021-04-28 | $36.90 | $36.90 | 0 | — | — |
| 2021-04-27 | $36.90 | $36.90 | 60 | — | — |
| 2021-04-26 | $37.00 | $37.00 | 850 | — | — |
| 2021-04-23 | $35.60 | $35.60 | 2,840 | — | — |
| 2021-04-22 | $37.20 | $37.20 | 60 | — | — |
| 2021-04-21 | $37.50 | $37.50 | 790 | — | — |
| 2021-04-20 | $37.60 | $37.60 | 320 | — | — |
| 2021-04-19 | $37.40 | $37.40 | 1,420 | — | — |
| 2021-04-16 | $37.30 | $37.30 | 160 | — | — |
| 2021-04-15 | $37.00 | $37.00 | 1,140 | — | — |
| 2021-04-14 | $37.50 | $37.50 | 1,660 | — | — |
| 2021-04-13 | $38.30 | $38.30 | 1,710 | — | — |
| 2021-04-12 | $38.70 | $38.70 | 1,300 | — | — |
| 2021-04-09 | $38.60 | $38.60 | 1,370 | — | — |
| 2021-04-08 | $39.10 | $39.10 | 490 | — | — |
| 2021-04-07 | $37.90 | $37.90 | 160 | — | — |
| 2021-04-06 | $38.90 | $38.90 | 80 | — | — |
| 2021-04-05 | $38.90 | $38.90 | 490 | — | — |
| 2021-04-01 | $37.50 | $37.50 | 170 | — | — |
| 2021-03-31 | $38.60 | $38.60 | 7,420 | — | — |
| 2021-03-30 | $38.50 | $38.50 | 600 | — | — |
| 2021-03-29 | $39.00 | $39.00 | 830 | — | — |
| 2021-03-26 | $39.60 | $39.60 | 1,130 | — | — |
| 2021-03-25 | $38.00 | $38.00 | 1,110 | — | — |
| 2021-03-24 | $38.70 | $38.70 | 510 | — | — |
| 2021-03-23 | $39.50 | $39.50 | 2,820 | — | — |
| 2021-03-22 | $40.30 | $40.30 | 4,780 | — | — |
| 2021-03-19 | $40.50 | $40.50 | 1,330 | — | — |
| 2021-03-18 | $42.20 | $42.20 | 6,520 | — | — |
| 2021-03-17 | $43.00 | $43.00 | 10,960 | — | — |
| 2021-03-16 | $39.50 | $39.50 | 26,940 | — | — |
| 2021-03-15 | $36.90 | $36.90 | 980 | — | — |
| 2021-03-12 | $35.80 | $35.80 | 510 | — | — |
| 2021-03-11 | $36.80 | $36.80 | 340 | — | — |
| 2021-03-10 | $35.00 | $35.00 | 140 | — | — |
| 2021-03-09 | $37.20 | $37.20 | 170 | — | — |
| 2021-03-08 | $34.50 | $34.50 | 60 | — | — |
| 2021-03-05 | $35.20 | $35.20 | 810 | — | — |
| 2021-03-04 | $35.50 | $35.50 | 950 | — | — |
| 2021-03-03 | $36.10 | $36.10 | 380 | — | — |
| 2021-03-02 | $37.40 | $37.40 | 1,360 | — | — |
| 2021-03-01 | $35.40 | $35.40 | 3,010 | — | — |
| 2021-02-26 | $34.00 | $34.00 | 1,010 | — | — |
| 2021-02-25 | $34.00 | $34.00 | 2,440 | — | — |
| 2021-02-24 | $34.00 | $34.00 | 390 | — | — |
| 2021-02-23 | $34.40 | $34.40 | 2,340 | — | — |
| 2021-02-22 | $34.70 | $34.70 | 1,830 | — | — |
| 2021-02-19 | $34.80 | $34.80 | 860 | — | — |
| 2021-02-18 | $35.70 | $35.70 | 720 | — | — |
| 2021-02-17 | $36.00 | $36.00 | 6,440 | — | — |
| 2021-02-16 | $35.10 | $35.10 | 6,450 | — | — |
| 2021-02-12 | $34.80 | $34.80 | 1,250 | — | — |
| 2021-02-11 | $34.00 | $34.00 | 3,590 | — | — |
| 2021-02-10 | $34.00 | $34.00 | 7,290 | — | — |
| 2021-02-09 | $34.50 | $34.50 | 5,720 | — | — |
| 2021-02-08 | $32.50 | $32.50 | 21,550 | — | — |
| 2021-02-05 | $34.50 | $34.50 | 2,510 | — | — |
| 2021-02-04 | $33.50 | $33.50 | 6,580 | — | — |
| 2021-02-03 | $31.80 | $31.80 | 2,850 | — | — |
| 2021-02-02 | $31.30 | $31.30 | 5,460 | — | — |
| 2021-02-01 | $31.80 | $31.80 | 960 | — | — |
| 2021-01-29 | $30.60 | $30.60 | 15,460 | — | — |
| 2021-01-28 | $31.60 | $31.60 | 1,290 | — | — |
| 2021-01-27 | $31.20 | $31.20 | 2,940 | — | — |
| 2021-01-26 | $30.90 | $30.90 | 4,040 | — | — |
| 2021-01-25 | $31.10 | $31.10 | 11,310 | — | — |
| 2021-01-22 | $30.70 | $30.70 | 6,880 | — | — |
| 2021-01-21 | $30.00 | $30.00 | 5,970 | — | — |
| 2021-01-20 | $30.30 | $30.30 | 7,370 | — | — |
| 2021-01-19 | $31.20 | $31.20 | 16,340 | — | — |
| 2021-01-15 | $30.10 | $30.10 | 3,480 | — | — |
| 2021-01-14 | $30.60 | $30.60 | 8,660 | — | — |
| 2021-01-13 | $30.00 | $30.00 | 1,450 | — | — |
| 2021-01-12 | $29.70 | $29.70 | 10,900 | — | — |
| 2021-01-11 | $30.00 | $30.00 | 16,660 | — | — |
| 2021-01-08 | $31.20 | $31.20 | 3,610 | — | — |
| 2021-01-07 | $32.00 | $32.00 | 4,550 | — | — |
| 2021-01-06 | $32.20 | $32.20 | 10,790 | — | — |
| 2021-01-05 | $31.70 | $31.70 | 4,820 | — | — |
| 2021-01-04 | $32.80 | $32.80 | 18,500 | — | — |