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
- 2014-10-02 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 | $38.50 | $38.50 | 49,916 | — | — |
| 2021-12-30 | $38.75 | $38.75 | 68,032 | — | — |
| 2021-12-29 | $37.75 | $37.75 | 60,464 | — | — |
| 2021-12-28 | $38.25 | $38.25 | 66,208 | — | — |
| 2021-12-27 | $40.50 | $40.50 | 48,136 | — | — |
| 2021-12-23 | $42.00 | $42.00 | 46,120 | — | — |
| 2021-12-22 | $41.25 | $41.25 | 37,448 | — | — |
| 2021-12-21 | $40.50 | $40.50 | 42,944 | — | — |
| 2021-12-20 | $40.75 | $40.75 | 77,548 | — | — |
| 2021-12-17 | $39.25 | $39.25 | 149,756 | — | — |
| 2021-12-16 | $40.00 | $40.00 | 81,696 | — | — |
| 2021-12-15 | $42.50 | $42.50 | 87,200 | — | — |
| 2021-12-14 | $41.50 | $41.50 | 70,080 | — | — |
| 2021-12-13 | $43.25 | $43.25 | 55,716 | — | — |
| 2021-12-10 | $43.25 | $43.25 | 52,656 | — | — |
| 2021-12-09 | $43.50 | $43.50 | 62,812 | — | — |
| 2021-12-08 | $46.25 | $46.25 | 79,128 | — | — |
| 2021-12-07 | $46.00 | $46.00 | 128,216 | — | — |
| 2021-12-06 | $40.75 | $40.75 | 105,636 | — | — |
| 2021-12-03 | $37.75 | $37.75 | 103,664 | — | — |
| 2021-12-02 | $39.50 | $39.50 | 102,428 | — | — |
| 2021-12-01 | $40.00 | $40.00 | 76,884 | — | — |
| 2021-11-30 | $42.25 | $42.25 | 96,784 | — | — |
| 2021-11-29 | $40.50 | $40.50 | 74,932 | — | — |
| 2021-11-26 | $42.00 | $42.00 | 43,744 | — | — |
| 2021-11-24 | $43.00 | $43.00 | 38,040 | — | — |
| 2021-11-23 | $42.00 | $42.00 | 44,268 | — | — |
| 2021-11-22 | $42.50 | $42.50 | 78,660 | — | — |
| 2021-11-19 | $42.75 | $42.75 | 58,556 | — | — |
| 2021-11-18 | $42.25 | $42.25 | 89,736 | — | — |
| 2021-11-17 | $44.00 | $44.00 | 62,328 | — | — |
| 2021-11-16 | $44.50 | $44.50 | 83,420 | — | — |
| 2021-11-15 | $45.25 | $45.25 | 57,508 | — | — |
| 2021-11-12 | $45.75 | $45.75 | 60,712 | — | — |
| 2021-11-11 | $45.50 | $45.50 | 74,904 | — | — |
| 2021-11-10 | $45.25 | $45.25 | 210,168 | — | — |
| 2021-11-09 | $48.00 | $48.00 | 55,812 | — | — |
| 2021-11-08 | $48.25 | $48.25 | 50,924 | — | — |
| 2021-11-05 | $48.75 | $48.75 | 39,668 | — | — |
| 2021-11-04 | $48.75 | $48.75 | 45,200 | — | — |
| 2021-11-03 | $49.50 | $49.50 | 85,608 | — | — |
| 2021-11-02 | $47.75 | $47.75 | 57,408 | — | — |
| 2021-11-01 | $46.75 | $46.75 | 54,524 | — | — |
| 2021-10-29 | $46.75 | $46.75 | 66,908 | — | — |
| 2021-10-28 | $47.75 | $47.75 | 61,552 | — | — |
| 2021-10-27 | $47.00 | $47.00 | 44,752 | — | — |
| 2021-10-26 | $47.25 | $47.25 | 94,836 | — | — |
| 2021-10-25 | $48.25 | $48.25 | 117,052 | — | — |
| 2021-10-22 | $48.50 | $48.50 | 282,612 | — | — |
| 2021-10-21 | $50.75 | $50.75 | 68,948 | — | — |
| 2021-10-20 | $50.75 | $50.75 | 73,040 | — | — |
| 2021-10-19 | $52.75 | $52.75 | 48,272 | — | — |
| 2021-10-18 | $52.25 | $52.25 | 75,820 | — | — |
| 2021-10-15 | $52.25 | $52.25 | 88,440 | — | — |
| 2021-10-14 | $55.00 | $55.00 | 161,900 | — | — |
| 2021-10-13 | $51.00 | $51.00 | 139,544 | — | — |
| 2021-10-12 | $50.25 | $50.25 | 34,280 | — | — |
| 2021-10-11 | $51.00 | $51.00 | 46,740 | — | — |
| 2021-10-08 | $51.00 | $51.00 | 55,620 | — | — |
| 2021-10-07 | $52.50 | $52.50 | 74,908 | — | — |
| 2021-10-06 | $50.75 | $50.75 | 51,932 | — | — |
| 2021-10-05 | $51.00 | $51.00 | 71,272 | — | — |
| 2021-10-04 | $48.75 | $48.75 | 87,720 | — | — |
| 2021-10-01 | $50.75 | $50.75 | 76,244 | — | — |
| 2021-09-30 | $50.75 | $50.75 | 53,604 | — | — |
| 2021-09-29 | $50.00 | $50.00 | 69,936 | — | — |
| 2021-09-28 | $52.00 | $52.00 | 73,500 | — | — |
| 2021-09-27 | $53.50 | $53.50 | 80,456 | — | — |
| 2021-09-24 | $52.25 | $52.25 | 98,408 | — | — |
| 2021-09-23 | $53.75 | $53.75 | 70,476 | — | — |
| 2021-09-22 | $53.25 | $53.25 | 120,928 | — | — |
| 2021-09-21 | $50.25 | $50.25 | 70,760 | — | — |
| 2021-09-20 | $49.50 | $49.50 | 144,188 | — | — |
| 2021-09-17 | $52.00 | $52.00 | 92,384 | — | — |
| 2021-09-16 | $52.00 | $52.00 | 59,776 | — | — |
| 2021-09-15 | $50.75 | $50.75 | 78,424 | — | — |
| 2021-09-14 | $49.50 | $49.50 | 127,620 | — | — |
| 2021-09-13 | $52.25 | $52.25 | 112,576 | — | — |
| 2021-09-10 | $52.00 | $52.00 | 123,696 | — | — |
| 2021-09-09 | $52.50 | $52.50 | 130,864 | — | — |
| 2021-09-08 | $51.75 | $51.75 | 143,472 | — | — |
| 2021-09-07 | $53.00 | $53.00 | 254,008 | — | — |
| 2021-09-03 | $52.50 | $52.50 | 79,432 | — | — |
| 2021-09-02 | $53.50 | $53.50 | 190,208 | — | — |
| 2021-09-01 | $55.75 | $55.75 | 135,236 | — | — |
| 2021-08-31 | $56.25 | $56.25 | 160,472 | — | — |
| 2021-08-30 | $56.75 | $56.75 | 214,196 | — | — |
| 2021-08-27 | $54.75 | $54.75 | 175,308 | — | — |
| 2021-08-26 | $52.00 | $52.00 | 156,700 | — | — |
| 2021-08-25 | $50.25 | $50.25 | 196,648 | — | — |
| 2021-08-24 | $48.75 | $48.75 | 102,328 | — | — |
| 2021-08-23 | $47.75 | $47.75 | 142,220 | — | — |
| 2021-08-20 | $44.25 | $44.25 | 54,684 | — | — |
| 2021-08-19 | $43.50 | $43.50 | 81,004 | — | — |
| 2021-08-18 | $43.75 | $43.75 | 99,732 | — | — |
| 2021-08-17 | $44.25 | $44.25 | 124,064 | — | — |
| 2021-08-16 | $45.25 | $45.25 | 85,192 | — | — |
| 2021-08-13 | $45.25 | $45.25 | 71,796 | — | — |
| 2021-08-12 | $46.25 | $46.25 | 45,140 | — | — |
| 2021-08-11 | $46.00 | $46.00 | 92,672 | — | — |
| 2021-08-10 | $46.50 | $46.50 | 47,428 | — | — |
| 2021-08-09 | $46.75 | $46.75 | 98,968 | — | — |
| 2021-08-06 | $46.75 | $46.75 | 71,348 | — | — |
| 2021-08-05 | $47.50 | $47.50 | 102,888 | — | — |
| 2021-08-04 | $45.00 | $45.00 | 182,464 | — | — |
| 2021-08-03 | $46.50 | $46.50 | 171,500 | — | — |
| 2021-08-02 | $47.25 | $47.25 | 136,836 | — | — |
| 2021-07-30 | $47.25 | $47.25 | 86,768 | — | — |
| 2021-07-29 | $48.00 | $48.00 | 53,140 | — | — |
| 2021-07-28 | $49.50 | $49.50 | 82,768 | — | — |
| 2021-07-27 | $47.25 | $47.25 | 102,856 | — | — |
| 2021-07-26 | $47.75 | $47.75 | 97,728 | — | — |
| 2021-07-23 | $47.75 | $47.75 | 124,964 | — | — |
| 2021-07-22 | $50.00 | $50.00 | 96,976 | — | — |
| 2021-07-21 | $52.00 | $52.00 | 144,980 | — | — |
| 2021-07-20 | $48.50 | $48.50 | 162,108 | — | — |
| 2021-07-19 | $46.25 | $46.25 | 174,228 | — | — |
| 2021-07-16 | $48.25 | $48.25 | 120,840 | — | — |
| 2021-07-15 | $48.00 | $48.00 | 183,948 | — | — |
| 2021-07-14 | $47.25 | $47.25 | 216,828 | — | — |
| 2021-07-13 | $49.50 | $49.50 | 332,084 | — | — |
| 2021-07-12 | $52.25 | $52.25 | 287,596 | — | — |
| 2021-07-09 | $55.00 | $55.00 | 349,308 | — | — |
| 2021-07-08 | $54.00 | $54.00 | 272,268 | — | — |
| 2021-07-07 | $55.75 | $55.75 | 474,400 | — | — |
| 2021-07-06 | $54.00 | $54.00 | 851,168 | — | — |
| 2021-07-02 | $53.75 | $53.75 | 1,725,920 | — | — |
| 2021-07-01 | $65.00 | $65.00 | 1,532,460 | — | — |
| 2021-06-30 | $87.00 | $87.00 | 351,132 | — | — |
| 2021-06-29 | $87.75 | $87.75 | 447,832 | — | — |
| 2021-06-28 | $92.75 | $92.75 | 359,068 | — | — |
| 2021-06-25 | $95.50 | $95.50 | 929,196 | — | — |
| 2021-06-24 | $98.50 | $98.50 | 401,264 | — | — |
| 2021-06-23 | $99.50 | $99.50 | 575,128 | — | — |
| 2021-06-22 | $95.50 | $95.50 | 1,339,000 | — | — |
| 2021-06-21 | $105.75 | $105.75 | 954,556 | — | — |
| 2021-06-18 | $92.25 | $92.25 | 673,308 | — | — |
| 2021-06-17 | $90.00 | $90.00 | 1,079,756 | — | — |
| 2021-06-16 | $83.50 | $83.50 | 890,516 | — | — |
| 2021-06-15 | $80.75 | $80.75 | 1,482,108 | — | — |
| 2021-06-14 | $68.75 | $68.75 | 308,204 | — | — |
| 2021-06-11 | $65.00 | $65.00 | 159,616 | — | — |
| 2021-06-10 | $62.50 | $62.50 | 142,028 | — | — |
| 2021-06-09 | $62.25 | $62.25 | 182,528 | — | — |
| 2021-06-08 | $64.25 | $64.25 | 421,312 | — | — |
| 2021-06-07 | $63.75 | $63.75 | 454,500 | — | — |
| 2021-06-04 | $58.25 | $58.25 | 180,668 | — | — |
| 2021-06-03 | $57.00 | $57.00 | 140,580 | — | — |
| 2021-06-02 | $58.00 | $58.00 | 192,892 | — | — |
| 2021-06-01 | $58.75 | $58.75 | 224,660 | — | — |
| 2021-05-28 | $57.00 | $57.00 | 135,728 | — | — |
| 2021-05-27 | $58.00 | $58.00 | 162,232 | — | — |
| 2021-05-26 | $56.50 | $56.50 | 170,712 | — | — |
| 2021-05-25 | $55.50 | $55.50 | 116,792 | — | — |
| 2021-05-24 | $57.00 | $57.00 | 122,332 | — | — |
| 2021-05-21 | $58.75 | $58.75 | 192,040 | — | — |
| 2021-05-20 | $56.50 | $56.50 | 176,044 | — | — |
| 2021-05-19 | $54.75 | $54.75 | 166,060 | — | — |
| 2021-05-18 | $53.50 | $53.50 | 206,824 | — | — |
| 2021-05-17 | $49.25 | $49.25 | 143,372 | — | — |
| 2021-05-14 | $49.00 | $49.00 | 182,712 | — | — |
| 2021-05-13 | $47.25 | $47.25 | 358,372 | — | — |
| 2021-05-12 | $52.25 | $52.25 | 165,028 | — | — |
| 2021-05-11 | $56.25 | $56.25 | 192,732 | — | — |
| 2021-05-10 | $55.75 | $55.75 | 252,328 | — | — |
| 2021-05-07 | $54.25 | $54.25 | 171,392 | — | — |
| 2021-05-06 | $54.50 | $54.50 | 278,144 | — | — |
| 2021-05-05 | $57.50 | $57.50 | 221,632 | — | — |
| 2021-05-04 | $59.75 | $59.75 | 382,480 | — | — |
| 2021-05-03 | $59.25 | $59.25 | 917,600 | — | — |
| 2021-04-30 | $55.00 | $55.00 | 490,892 | — | — |
| 2021-04-29 | $52.75 | $52.75 | 477,376 | — | — |
| 2021-04-28 | $49.25 | $49.25 | 148,196 | — | — |
| 2021-04-27 | $48.75 | $48.75 | 260,616 | — | — |
| 2021-04-26 | $47.50 | $47.50 | 225,524 | — | — |
| 2021-04-23 | $44.50 | $44.50 | 130,692 | — | — |
| 2021-04-22 | $45.00 | $45.00 | 220,084 | — | — |
| 2021-04-21 | $42.50 | $42.50 | 177,228 | — | — |
| 2021-04-20 | $37.75 | $37.75 | 196,068 | — | — |
| 2021-04-19 | $41.00 | $41.00 | 194,796 | — | — |
| 2021-04-16 | $43.25 | $43.25 | 246,932 | — | — |
| 2021-04-15 | $42.75 | $42.75 | 211,224 | — | — |
| 2021-04-14 | $45.00 | $45.00 | 142,808 | — | — |
| 2021-04-13 | $44.50 | $44.50 | 191,764 | — | — |
| 2021-04-12 | $45.75 | $45.75 | 170,652 | — | — |
| 2021-04-09 | $45.50 | $45.50 | 195,132 | — | — |
| 2021-04-08 | $45.50 | $45.50 | 155,480 | — | — |
| 2021-04-07 | $44.25 | $44.25 | 88,016 | — | — |
| 2021-04-06 | $45.75 | $45.75 | 113,160 | — | — |
| 2021-04-05 | $44.25 | $44.25 | 143,292 | — | — |
| 2021-04-01 | $46.00 | $46.00 | 116,496 | — | — |
| 2021-03-31 | $44.50 | $44.50 | 129,988 | — | — |
| 2021-03-30 | $46.25 | $46.25 | 147,804 | — | — |
| 2021-03-29 | $45.50 | $45.50 | 218,620 | — | — |
| 2021-03-26 | $47.50 | $47.50 | 271,624 | — | — |
| 2021-03-25 | $48.25 | $48.25 | 317,556 | — | — |
| 2021-03-24 | $50.25 | $50.25 | 607,020 | — | — |
| 2021-03-23 | $49.75 | $49.75 | 329,096 | — | — |
| 2021-03-22 | $49.75 | $49.75 | 216,232 | — | — |
| 2021-03-19 | $50.00 | $50.00 | 336,448 | — | — |
| 2021-03-18 | $48.25 | $48.25 | 302,248 | — | — |
| 2021-03-17 | $49.75 | $49.75 | 358,336 | — | — |
| 2021-03-16 | $46.25 | $46.25 | 439,832 | — | — |
| 2021-03-15 | $51.75 | $51.75 | 508,688 | — | — |
| 2021-03-12 | $47.75 | $47.75 | 256,876 | — | — |
| 2021-03-11 | $47.75 | $47.75 | 303,760 | — | — |
| 2021-03-10 | $45.50 | $45.50 | 525,396 | — | — |
| 2021-03-09 | $48.00 | $48.00 | 443,732 | — | — |
| 2021-03-08 | $44.50 | $44.50 | 438,120 | — | — |
| 2021-03-05 | $44.75 | $44.75 | 733,772 | — | — |
| 2021-03-04 | $44.25 | $44.25 | 827,328 | — | — |
| 2021-03-03 | $48.00 | $48.00 | 421,340 | — | — |
| 2021-03-02 | $50.50 | $50.50 | 524,424 | — | — |
| 2021-03-01 | $52.00 | $52.00 | 623,992 | — | — |
| 2021-02-26 | $50.75 | $50.75 | 585,724 | — | — |
| 2021-02-25 | $51.50 | $51.50 | 758,188 | — | — |
| 2021-02-24 | $55.50 | $55.50 | 1,170,444 | — | — |
| 2021-02-23 | $58.50 | $58.50 | 2,098,420 | — | — |
| 2021-02-22 | $56.25 | $56.25 | 5,854,908 | — | — |
| 2021-02-19 | $51.50 | $51.50 | 6,166,604 | — | — |
| 2021-02-18 | $39.00 | $39.00 | 1,388,224 | — | — |
| 2021-02-17 | $37.25 | $37.25 | 2,831,784 | — | — |
| 2021-02-16 | $42.25 | $42.25 | 1,326,180 | — | — |
| 2021-02-12 | $34.00 | $34.00 | 307,780 | — | — |
| 2021-02-11 | $34.00 | $34.00 | 113,880 | — | — |
| 2021-02-10 | $34.75 | $34.75 | 235,100 | — | — |
| 2021-02-09 | $35.25 | $35.25 | 195,536 | — | — |
| 2021-02-08 | $33.25 | $33.25 | 365,232 | — | — |
| 2021-02-05 | $32.50 | $32.50 | 182,168 | — | — |
| 2021-02-04 | $33.00 | $33.00 | 471,196 | — | — |
| 2021-02-03 | $36.00 | $36.00 | 560,980 | — | — |
| 2021-02-02 | $32.25 | $32.25 | 93,448 | — | — |
| 2021-02-01 | $29.25 | $29.25 | 59,232 | — | — |
| 2021-01-29 | $30.50 | $30.50 | 36,360 | — | — |
| 2021-01-28 | $30.00 | $30.00 | 57,924 | — | — |
| 2021-01-27 | $30.50 | $30.50 | 61,264 | — | — |
| 2021-01-26 | $31.50 | $31.50 | 82,136 | — | — |
| 2021-01-25 | $30.50 | $30.50 | 147,836 | — | — |
| 2021-01-22 | $31.50 | $31.50 | 32,560 | — | — |
| 2021-01-21 | $31.25 | $31.25 | 65,524 | — | — |
| 2021-01-20 | $33.13 | $33.13 | 137,512 | — | — |
| 2021-01-19 | $29.75 | $29.75 | 43,688 | — | — |
| 2021-01-15 | $28.25 | $28.25 | 20,572 | — | — |
| 2021-01-14 | $28.50 | $28.50 | 56,616 | — | — |
| 2021-01-13 | $27.50 | $27.50 | 16,908 | — | — |
| 2021-01-12 | $26.50 | $26.50 | 26,124 | — | — |
| 2021-01-11 | $27.00 | $27.00 | 32,508 | — | — |
| 2021-01-08 | $28.25 | $28.25 | 36,640 | — | — |
| 2021-01-07 | $27.50 | $27.50 | 27,556 | — | — |
| 2021-01-06 | $26.50 | $26.50 | 33,156 | — | — |
| 2021-01-05 | $27.00 | $27.00 | 22,596 | — | — |
| 2021-01-04 | $26.00 | $26.00 | 21,292 | — | — |