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
- 2014-06-27 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 | $33.32 | $51.53 | 756,075 | — | — |
| 2021-12-30 | $33.36 | $51.60 | 684,025 | — | — |
| 2021-12-29 | $32.96 | $50.98 | 642,775 | — | — |
| 2021-12-28 | $32.48 | $50.24 | 1,074,175 | — | — |
| 2021-12-27 | $32.52 | $50.30 | 792,025 | — | — |
| 2021-12-23 | $32.40 | $50.11 | 719,425 | — | — |
| 2021-12-22 | $32.76 | $50.67 | 861,850 | — | — |
| 2021-12-21 | $32.60 | $50.42 | 1,888,425 | — | — |
| 2021-12-20 | $31.44 | $48.63 | 1,556,875 | — | — |
| 2021-12-17 | $32.16 | $49.74 | 2,287,425 | — | — |
| 2021-12-16 | $31.80 | $49.18 | 1,744,550 | — | — |
| 2021-12-15 | $32.24 | $49.86 | 1,577,775 | — | — |
| 2021-12-14 | $31.84 | $49.25 | 745,075 | — | — |
| 2021-12-13 | $32.04 | $49.55 | 1,134,600 | — | — |
| 2021-12-10 | $32.20 | $49.80 | 497,300 | — | — |
| 2021-12-09 | $32.36 | $50.05 | 736,450 | — | — |
| 2021-12-08 | $32.60 | $50.42 | 744,325 | — | — |
| 2021-12-07 | $32.80 | $50.73 | 1,415,875 | — | — |
| 2021-12-06 | $32.68 | $50.54 | 2,795,800 | — | — |
| 2021-12-03 | $31.64 | $48.94 | 809,225 | — | — |
| 2021-12-02 | $31.96 | $49.43 | 1,059,100 | — | — |
| 2021-12-01 | $30.68 | $47.45 | 1,090,500 | — | — |
| 2021-11-30 | $31.84 | $49.25 | 1,858,700 | — | — |
| 2021-11-29 | $33.04 | $51.10 | 1,424,950 | — | — |
| 2021-11-26 | $32.40 | $50.11 | 905,150 | — | — |
| 2021-11-24 | $32.84 | $50.79 | 1,332,850 | — | — |
| 2021-11-23 | $31.84 | $49.25 | 1,370,475 | — | — |
| 2021-11-22 | $30.24 | $46.77 | 1,100,425 | — | — |
| 2021-11-19 | $30.24 | $46.77 | 1,047,925 | — | — |
| 2021-11-18 | $30.36 | $46.96 | 839,025 | — | — |
| 2021-11-17 | $31.08 | $48.07 | 1,077,475 | — | — |
| 2021-11-16 | $31.64 | $48.94 | 1,480,550 | — | — |
| 2021-11-15 | $32.68 | $50.54 | 4,580,225 | — | — |
| 2021-11-12 | $30.24 | $46.77 | 371,700 | — | — |
| 2021-11-11 | $30.12 | $46.59 | 368,275 | — | — |
| 2021-11-10 | $30.76 | $47.58 | 1,327,875 | — | — |
| 2021-11-09 | $31.16 | $48.19 | 1,677,400 | — | — |
| 2021-11-08 | $30.60 | $47.33 | 577,425 | — | — |
| 2021-11-05 | $30.68 | $47.45 | 1,018,100 | — | — |
| 2021-11-04 | $29.72 | $45.97 | 1,921,025 | — | — |
| 2021-11-03 | $27.84 | $43.06 | 752,200 | — | — |
| 2021-11-02 | $27.32 | $42.25 | 445,250 | — | — |
| 2021-11-01 | $27.72 | $42.87 | 633,325 | — | — |
| 2021-10-29 | $26.80 | $41.45 | 686,550 | — | — |
| 2021-10-28 | $26.76 | $41.39 | 441,775 | — | — |
| 2021-10-27 | $26.36 | $40.77 | 693,100 | — | — |
| 2021-10-26 | $26.72 | $41.33 | 585,525 | — | — |
| 2021-10-25 | $26.64 | $41.20 | 661,150 | — | — |
| 2021-10-22 | $26.28 | $40.65 | 778,725 | — | — |
| 2021-10-21 | $26.44 | $40.89 | 623,350 | — | — |
| 2021-10-20 | $25.92 | $40.09 | 439,650 | — | — |
| 2021-10-19 | $25.68 | $39.72 | 616,550 | — | — |
| 2021-10-18 | $26.36 | $40.77 | 590,800 | — | — |
| 2021-10-15 | $26.92 | $41.64 | 869,400 | — | — |
| 2021-10-14 | $27.40 | $42.38 | 997,950 | — | — |
| 2021-10-13 | $27.20 | $42.07 | 915,325 | — | — |
| 2021-10-12 | $26.80 | $41.45 | 858,075 | — | — |
| 2021-10-11 | $26.76 | $41.39 | 734,925 | — | — |
| 2021-10-08 | $26.80 | $41.45 | 976,275 | — | — |
| 2021-10-07 | $25.68 | $39.72 | 1,827,850 | — | — |
| 2021-10-06 | $24.40 | $37.74 | 1,982,225 | — | — |
| 2021-10-05 | $23.36 | $36.13 | 1,072,500 | — | — |
| 2021-10-04 | $24.40 | $37.74 | 519,925 | — | — |
| 2021-10-01 | $24.72 | $38.23 | 589,500 | — | — |
| 2021-09-30 | $24.12 | $37.31 | 903,125 | — | — |
| 2021-09-29 | $24.76 | $38.30 | 766,250 | — | — |
| 2021-09-28 | $24.24 | $37.49 | 1,521,025 | — | — |
| 2021-09-27 | $25.24 | $39.04 | 716,250 | — | — |
| 2021-09-24 | $25.40 | $39.28 | 685,075 | — | — |
| 2021-09-23 | $25.88 | $40.03 | 720,900 | — | — |
| 2021-09-22 | $25.88 | $40.03 | 366,350 | — | — |
| 2021-09-21 | $25.68 | $39.72 | 483,625 | — | — |
| 2021-09-20 | $25.96 | $40.15 | 610,400 | — | — |
| 2021-09-17 | $26.36 | $40.77 | 2,099,725 | — | — |
| 2021-09-16 | $26.00 | $40.21 | 610,375 | — | — |
| 2021-09-15 | $25.84 | $39.97 | 486,575 | — | — |
| 2021-09-14 | $26.08 | $40.34 | 422,175 | — | — |
| 2021-09-13 | $26.48 | $40.96 | 514,600 | — | — |
| 2021-09-10 | $25.88 | $40.03 | 890,925 | — | — |
| 2021-09-09 | $26.04 | $40.27 | 792,675 | — | — |
| 2021-09-08 | $26.68 | $41.26 | 733,425 | — | — |
| 2021-09-07 | $26.92 | $41.64 | 550,075 | — | — |
| 2021-09-03 | $27.40 | $42.38 | 299,025 | — | — |
| 2021-09-02 | $27.52 | $42.56 | 590,875 | — | — |
| 2021-09-01 | $27.72 | $42.87 | 323,275 | — | — |
| 2021-08-31 | $27.60 | $42.69 | 571,500 | — | — |
| 2021-08-30 | $27.52 | $42.56 | 384,825 | — | — |
| 2021-08-27 | $28.04 | $43.37 | 538,200 | — | — |
| 2021-08-26 | $27.08 | $41.88 | 451,650 | — | — |
| 2021-08-25 | $27.80 | $43.00 | 414,900 | — | — |
| 2021-08-24 | $27.24 | $42.13 | 608,900 | — | — |
| 2021-08-23 | $27.52 | $42.56 | 470,825 | — | — |
| 2021-08-20 | $27.20 | $42.07 | 510,350 | — | — |
| 2021-08-19 | $26.64 | $41.20 | 698,975 | — | — |
| 2021-08-18 | $27.00 | $41.76 | 467,000 | — | — |
| 2021-08-17 | $27.16 | $42.01 | 691,375 | — | — |
| 2021-08-16 | $27.56 | $42.63 | 627,325 | — | — |
| 2021-08-13 | $28.08 | $43.43 | 307,800 | — | — |
| 2021-08-12 | $28.60 | $44.23 | 582,400 | — | — |
| 2021-08-11 | $28.76 | $44.48 | 431,725 | — | — |
| 2021-08-10 | $28.52 | $44.11 | 476,250 | — | — |
| 2021-08-09 | $28.00 | $43.31 | 858,425 | — | — |
| 2021-08-06 | $28.24 | $43.68 | 988,725 | — | — |
| 2021-08-05 | $27.92 | $43.18 | 648,350 | — | — |
| 2021-08-04 | $27.28 | $42.19 | 563,750 | — | — |
| 2021-08-03 | $27.04 | $41.82 | 368,225 | — | — |
| 2021-08-02 | $27.24 | $42.13 | 731,575 | — | — |
| 2021-07-30 | $27.84 | $43.06 | 976,500 | — | — |
| 2021-07-29 | $27.36 | $42.32 | 1,783,925 | — | — |
| 2021-07-28 | $26.92 | $41.64 | 617,575 | — | — |
| 2021-07-27 | $26.76 | $41.39 | 720,375 | — | — |
| 2021-07-26 | $27.52 | $42.56 | 598,875 | — | — |
| 2021-07-23 | $27.04 | $41.82 | 1,038,325 | — | — |
| 2021-07-22 | $27.28 | $42.19 | 1,284,900 | — | — |
| 2021-07-21 | $27.48 | $42.50 | 2,789,650 | — | — |
| 2021-07-20 | $27.72 | $42.87 | 3,103,125 | — | — |
| 2021-07-19 | $28.12 | $43.49 | 2,252,350 | — | — |
| 2021-07-16 | $28.96 | $44.79 | 479,050 | — | — |
| 2021-07-15 | $29.60 | $45.78 | 395,275 | — | — |
| 2021-07-14 | $29.44 | $45.53 | 395,450 | — | — |
| 2021-07-13 | $30.20 | $46.71 | 369,500 | — | — |
| 2021-07-12 | $31.56 | $48.81 | 544,650 | — | — |
| 2021-07-09 | $30.76 | $47.58 | 322,075 | — | — |
| 2021-07-08 | $30.12 | $46.59 | 464,400 | — | — |
| 2021-07-07 | $31.24 | $48.32 | 493,575 | — | — |
| 2021-07-06 | $31.84 | $49.25 | 427,150 | — | — |
| 2021-07-02 | $31.60 | $48.87 | 331,550 | — | — |
| 2021-07-01 | $31.84 | $49.25 | 355,575 | — | — |
| 2021-06-30 | $31.60 | $48.87 | 727,325 | — | — |
| 2021-06-29 | $31.92 | $49.37 | 383,725 | — | — |
| 2021-06-28 | $31.88 | $49.31 | 760,250 | — | — |
| 2021-06-25 | $32.80 | $50.73 | 1,976,675 | — | — |
| 2021-06-24 | $33.12 | $51.23 | 961,250 | — | — |
| 2021-06-23 | $32.92 | $50.92 | 793,625 | — | — |
| 2021-06-22 | $33.68 | $52.09 | 622,475 | — | — |
| 2021-06-21 | $34.00 | $52.59 | 1,777,025 | — | — |
| 2021-06-18 | $31.92 | $49.37 | 3,187,750 | — | — |
| 2021-06-17 | $32.12 | $49.68 | 657,625 | — | — |
| 2021-06-16 | $31.84 | $49.25 | 718,600 | — | — |
| 2021-06-15 | $31.36 | $48.50 | 764,725 | — | — |
| 2021-06-14 | $31.60 | $48.87 | 562,050 | — | — |
| 2021-06-11 | $31.76 | $49.12 | 527,200 | — | — |
| 2021-06-10 | $32.16 | $49.74 | 752,750 | — | — |
| 2021-06-09 | $32.76 | $50.67 | 1,821,375 | — | — |
| 2021-06-08 | $31.72 | $49.06 | 1,692,350 | — | — |
| 2021-06-07 | $30.20 | $46.71 | 1,317,750 | — | — |
| 2021-06-04 | $29.28 | $45.29 | 2,582,075 | — | — |
| 2021-06-03 | $28.04 | $43.37 | 850,025 | — | — |
| 2021-06-02 | $28.56 | $44.17 | 624,800 | — | — |
| 2021-06-01 | $27.80 | $43.00 | 528,600 | — | — |
| 2021-05-28 | $27.48 | $42.50 | 533,600 | — | — |
| 2021-05-27 | $28.08 | $43.43 | 1,198,700 | — | — |
| 2021-05-26 | $27.16 | $42.01 | 449,400 | — | — |
| 2021-05-25 | $26.72 | $41.33 | 648,500 | — | — |
| 2021-05-24 | $27.28 | $42.19 | 544,075 | — | — |
| 2021-05-21 | $26.72 | $41.33 | 453,100 | — | — |
| 2021-05-20 | $26.12 | $40.40 | 461,475 | — | — |
| 2021-05-19 | $25.64 | $39.66 | 853,000 | — | — |
| 2021-05-18 | $26.16 | $40.46 | 385,375 | — | — |
| 2021-05-17 | $26.20 | $40.52 | 494,450 | — | — |
| 2021-05-14 | $26.08 | $40.34 | 796,225 | — | — |
| 2021-05-13 | $25.00 | $38.67 | 882,350 | — | — |
| 2021-05-12 | $25.04 | $38.73 | 833,375 | — | — |
| 2021-05-11 | $26.04 | $40.27 | 1,206,975 | — | — |
| 2021-05-10 | $26.40 | $40.83 | 1,029,425 | — | — |
| 2021-05-07 | $28.00 | $43.31 | 647,775 | — | — |
| 2021-05-06 | $27.52 | $42.56 | 1,014,225 | — | — |
| 2021-05-05 | $28.08 | $43.43 | 516,025 | — | — |
| 2021-05-04 | $28.00 | $43.31 | 666,025 | — | — |
| 2021-05-03 | $28.44 | $43.99 | 481,775 | — | — |
| 2021-04-30 | $28.00 | $43.31 | 851,125 | — | — |
| 2021-04-29 | $28.08 | $43.43 | 469,750 | — | — |
| 2021-04-28 | $28.48 | $44.05 | 582,425 | — | — |
| 2021-04-27 | $28.44 | $43.99 | 634,425 | — | — |
| 2021-04-26 | $27.60 | $42.69 | 442,350 | — | — |
| 2021-04-23 | $27.64 | $42.75 | 1,773,025 | — | — |
| 2021-04-22 | $26.96 | $41.70 | 884,850 | — | — |
| 2021-04-21 | $26.24 | $40.58 | 1,249,875 | — | — |
| 2021-04-20 | $26.60 | $41.14 | 779,000 | — | — |
| 2021-04-19 | $27.36 | $42.32 | 706,400 | — | — |
| 2021-04-16 | $27.20 | $42.07 | 508,875 | — | — |
| 2021-04-15 | $27.04 | $41.82 | 442,325 | — | — |
| 2021-04-14 | $26.80 | $41.45 | 482,775 | — | — |
| 2021-04-13 | $26.76 | $41.39 | 449,775 | — | — |
| 2021-04-12 | $26.68 | $41.26 | 266,750 | — | — |
| 2021-04-09 | $26.88 | $41.57 | 395,750 | — | — |
| 2021-04-08 | $27.04 | $41.82 | 693,075 | — | — |
| 2021-04-07 | $26.80 | $41.45 | 426,700 | — | — |
| 2021-04-06 | $27.20 | $42.07 | 634,650 | — | — |
| 2021-04-05 | $26.84 | $41.51 | 748,650 | — | — |
| 2021-04-01 | $26.88 | $41.57 | 610,425 | — | — |
| 2021-03-31 | $25.92 | $40.09 | 1,167,275 | — | — |
| 2021-03-30 | $25.56 | $39.53 | 676,550 | — | — |
| 2021-03-29 | $24.60 | $38.05 | 717,850 | — | — |
| 2021-03-26 | $24.92 | $38.54 | 466,300 | — | — |
| 2021-03-25 | $25.48 | $39.41 | 821,950 | — | — |
| 2021-03-24 | $24.24 | $37.49 | 588,550 | — | — |
| 2021-03-23 | $24.92 | $38.54 | 495,600 | — | — |
| 2021-03-22 | $26.24 | $40.58 | 623,425 | — | — |
| 2021-03-19 | $26.80 | $41.45 | 1,651,725 | — | — |
| 2021-03-18 | $25.88 | $40.03 | 576,250 | — | — |
| 2021-03-17 | $27.00 | $41.76 | 770,825 | — | — |
| 2021-03-16 | $26.48 | $40.96 | 666,300 | — | — |
| 2021-03-15 | $26.92 | $41.64 | 1,108,825 | — | — |
| 2021-03-12 | $27.88 | $43.12 | 820,400 | — | — |
| 2021-03-11 | $27.20 | $42.07 | 1,054,950 | — | — |
| 2021-03-10 | $26.72 | $41.33 | 1,257,600 | — | — |
| 2021-03-09 | $26.72 | $41.33 | 2,028,050 | — | — |
| 2021-03-08 | $24.88 | $38.48 | 1,256,550 | — | — |
| 2021-03-05 | $24.00 | $37.12 | 1,326,375 | — | — |
| 2021-03-04 | $23.24 | $35.94 | 1,553,525 | — | — |
| 2021-03-03 | $23.60 | $36.50 | 819,325 | — | — |
| 2021-03-02 | $23.80 | $36.81 | 470,475 | — | — |
| 2021-03-01 | $24.36 | $37.68 | 707,775 | — | — |
| 2021-02-26 | $23.68 | $36.62 | 1,090,375 | — | — |
| 2021-02-25 | $23.40 | $36.19 | 1,323,525 | — | — |
| 2021-02-24 | $24.44 | $37.80 | 2,279,375 | — | — |
| 2021-02-23 | $22.84 | $35.33 | 1,371,900 | — | — |
| 2021-02-22 | $23.60 | $36.50 | 2,445,850 | — | — |
| 2021-02-19 | $22.32 | $34.52 | 1,110,525 | — | — |
| 2021-02-18 | $21.00 | $32.48 | 1,334,650 | — | — |
| 2021-02-17 | $21.16 | $32.73 | 782,050 | — | — |
| 2021-02-16 | $21.72 | $33.59 | 541,700 | — | — |
| 2021-02-12 | $22.04 | $34.09 | 517,175 | — | — |
| 2021-02-11 | $22.24 | $34.40 | 581,125 | — | — |
| 2021-02-10 | $22.36 | $34.58 | 1,002,175 | — | — |
| 2021-02-09 | $22.16 | $34.27 | 596,825 | — | — |
| 2021-02-08 | $22.20 | $34.34 | 1,037,075 | — | — |
| 2021-02-05 | $21.76 | $33.66 | 796,175 | — | — |
| 2021-02-04 | $21.28 | $32.91 | 1,667,750 | — | — |
| 2021-02-03 | $20.20 | $31.24 | 1,010,600 | — | — |
| 2021-02-02 | $19.88 | $30.75 | 760,500 | — | — |
| 2021-02-01 | $20.08 | $31.06 | 1,073,150 | — | — |
| 2021-01-29 | $19.84 | $30.69 | 4,270,475 | — | — |
| 2021-01-28 | $19.60 | $30.31 | 2,441,550 | — | — |
| 2021-01-27 | $17.72 | $27.41 | 3,383,150 | — | — |
| 2021-01-26 | $18.52 | $28.64 | 932,600 | — | — |
| 2021-01-25 | $19.00 | $29.39 | 1,007,425 | — | — |
| 2021-01-22 | $19.08 | $29.51 | 1,072,625 | — | — |
| 2021-01-21 | $19.00 | $29.39 | 844,325 | — | — |
| 2021-01-20 | $19.52 | $30.19 | 877,525 | — | — |
| 2021-01-19 | $19.40 | $30.01 | 633,075 | — | — |
| 2021-01-15 | $19.56 | $30.25 | 541,975 | — | — |
| 2021-01-14 | $19.68 | $30.44 | 628,525 | — | — |
| 2021-01-13 | $19.56 | $30.25 | 528,975 | — | — |
| 2021-01-12 | $19.76 | $30.56 | 585,875 | — | — |
| 2021-01-11 | $19.72 | $30.50 | 636,475 | — | — |
| 2021-01-08 | $19.88 | $30.75 | 1,100,150 | — | — |
| 2021-01-07 | $20.40 | $31.55 | 898,725 | — | — |
| 2021-01-06 | $19.56 | $30.25 | 1,022,150 | — | — |
| 2021-01-05 | $18.72 | $28.95 | 1,080,850 | — | — |
| 2021-01-04 | $18.52 | $28.64 | 867,575 | — | — |