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
- 2016-09-26 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 | $47.14 | $47.14 | 217,600 | — | — |
| 2021-12-30 | $47.47 | $47.47 | 151,900 | — | — |
| 2021-12-29 | $47.12 | $47.12 | 111,200 | — | — |
| 2021-12-28 | $46.86 | $46.86 | 100,000 | — | — |
| 2021-12-27 | $47.59 | $47.59 | 248,200 | — | — |
| 2021-12-23 | $47.06 | $47.06 | 124,500 | — | — |
| 2021-12-22 | $46.68 | $46.68 | 146,400 | — | — |
| 2021-12-21 | $46.12 | $46.12 | 163,800 | — | — |
| 2021-12-20 | $44.41 | $44.41 | 185,900 | — | — |
| 2021-12-17 | $44.07 | $44.07 | 989,900 | — | — |
| 2021-12-16 | $44.18 | $44.18 | 226,500 | — | — |
| 2021-12-15 | $44.53 | $44.53 | 243,200 | — | — |
| 2021-12-14 | $43.64 | $43.64 | 223,400 | — | — |
| 2021-12-13 | $43.21 | $43.21 | 247,500 | — | — |
| 2021-12-10 | $44.41 | $44.41 | 165,700 | — | — |
| 2021-12-09 | $44.79 | $44.79 | 94,600 | — | — |
| 2021-12-08 | $46.67 | $46.67 | 116,000 | — | — |
| 2021-12-07 | $46.24 | $46.24 | 179,700 | — | — |
| 2021-12-06 | $44.67 | $44.67 | 246,500 | — | — |
| 2021-12-03 | $44.52 | $44.52 | 207,600 | — | — |
| 2021-12-02 | $46.78 | $46.78 | 185,200 | — | — |
| 2021-12-01 | $45.16 | $45.16 | 270,400 | — | — |
| 2021-11-30 | $46.72 | $46.72 | 647,900 | — | — |
| 2021-11-29 | $48.26 | $48.26 | 293,700 | — | — |
| 2021-11-26 | $47.25 | $47.25 | 203,400 | — | — |
| 2021-11-24 | $48.58 | $48.58 | 149,400 | — | — |
| 2021-11-23 | $47.98 | $47.98 | 277,100 | — | — |
| 2021-11-22 | $46.21 | $46.21 | 191,400 | — | — |
| 2021-11-19 | $46.16 | $46.16 | 361,900 | — | — |
| 2021-11-18 | $47.92 | $47.92 | 241,800 | — | — |
| 2021-11-17 | $48.51 | $48.51 | 326,400 | — | — |
| 2021-11-16 | $48.87 | $48.87 | 539,300 | — | — |
| 2021-11-15 | $51.50 | $51.50 | 298,900 | — | — |
| 2021-11-12 | $50.16 | $50.16 | 241,200 | — | — |
| 2021-11-11 | $50.37 | $50.37 | 318,000 | — | — |
| 2021-11-10 | $50.61 | $50.61 | 275,400 | — | — |
| 2021-11-09 | $50.02 | $50.02 | 235,200 | — | — |
| 2021-11-08 | $48.70 | $48.70 | 340,900 | — | — |
| 2021-11-05 | $48.77 | $48.77 | 575,400 | — | — |
| 2021-11-04 | $45.68 | $45.68 | 579,000 | — | — |
| 2021-11-03 | $42.69 | $42.69 | 634,200 | — | — |
| 2021-11-02 | $39.58 | $39.58 | 237,900 | — | — |
| 2021-11-01 | $39.99 | $39.99 | 318,800 | — | — |
| 2021-10-29 | $38.32 | $38.32 | 249,400 | — | — |
| 2021-10-28 | $37.97 | $37.97 | 151,400 | — | — |
| 2021-10-27 | $37.32 | $37.32 | 156,200 | — | — |
| 2021-10-26 | $37.04 | $37.04 | 118,700 | — | — |
| 2021-10-25 | $37.17 | $37.17 | 195,200 | — | — |
| 2021-10-22 | $36.87 | $36.87 | 143,900 | — | — |
| 2021-10-21 | $37.51 | $37.51 | 167,200 | — | — |
| 2021-10-20 | $37.85 | $37.85 | 141,700 | — | — |
| 2021-10-19 | $37.85 | $37.85 | 127,800 | — | — |
| 2021-10-18 | $37.98 | $37.98 | 177,100 | — | — |
| 2021-10-15 | $37.76 | $37.76 | 188,300 | — | — |
| 2021-10-14 | $37.45 | $37.45 | 157,500 | — | — |
| 2021-10-13 | $36.97 | $36.97 | 155,000 | — | — |
| 2021-10-12 | $36.71 | $36.71 | 173,100 | — | — |
| 2021-10-11 | $36.68 | $36.68 | 171,600 | — | — |
| 2021-10-08 | $36.72 | $36.72 | 110,100 | — | — |
| 2021-10-07 | $37.00 | $37.00 | 255,000 | — | — |
| 2021-10-06 | $36.12 | $36.12 | 200,400 | — | — |
| 2021-10-05 | $35.20 | $35.20 | 254,800 | — | — |
| 2021-10-04 | $34.81 | $34.81 | 173,600 | — | — |
| 2021-10-01 | $35.40 | $35.40 | 174,100 | — | — |
| 2021-09-30 | $34.62 | $34.62 | 185,200 | — | — |
| 2021-09-29 | $35.10 | $35.10 | 147,700 | — | — |
| 2021-09-28 | $34.57 | $34.57 | 142,300 | — | — |
| 2021-09-27 | $35.49 | $35.49 | 172,700 | — | — |
| 2021-09-24 | $34.67 | $34.67 | 113,500 | — | — |
| 2021-09-23 | $34.79 | $34.79 | 118,700 | — | — |
| 2021-09-22 | $34.60 | $34.60 | 164,700 | — | — |
| 2021-09-21 | $33.52 | $33.52 | 126,400 | — | — |
| 2021-09-20 | $33.08 | $33.08 | 344,600 | — | — |
| 2021-09-17 | $34.67 | $34.67 | 521,800 | — | — |
| 2021-09-16 | $34.76 | $34.76 | 114,000 | — | — |
| 2021-09-15 | $34.06 | $34.06 | 119,300 | — | — |
| 2021-09-14 | $34.26 | $34.26 | 137,400 | — | — |
| 2021-09-13 | $34.61 | $34.61 | 227,200 | — | — |
| 2021-09-10 | $34.61 | $34.61 | 258,300 | — | — |
| 2021-09-09 | $34.67 | $34.67 | 283,200 | — | — |
| 2021-09-08 | $33.76 | $33.76 | 233,000 | — | — |
| 2021-09-07 | $33.70 | $33.70 | 135,800 | — | — |
| 2021-09-03 | $33.38 | $33.38 | 175,000 | — | — |
| 2021-09-02 | $33.53 | $33.53 | 158,100 | — | — |
| 2021-09-01 | $33.28 | $33.28 | 137,000 | — | — |
| 2021-08-31 | $33.35 | $33.35 | 100,600 | — | — |
| 2021-08-30 | $33.30 | $33.30 | 124,700 | — | — |
| 2021-08-27 | $33.49 | $33.49 | 220,700 | — | — |
| 2021-08-26 | $32.00 | $32.00 | 120,300 | — | — |
| 2021-08-25 | $32.74 | $32.74 | 124,000 | — | — |
| 2021-08-24 | $32.64 | $32.64 | 167,000 | — | — |
| 2021-08-23 | $32.86 | $32.86 | 279,500 | — | — |
| 2021-08-20 | $31.23 | $31.23 | 277,800 | — | — |
| 2021-08-19 | $30.94 | $30.94 | 165,100 | — | — |
| 2021-08-18 | $32.30 | $32.30 | 247,000 | — | — |
| 2021-08-17 | $32.36 | $32.36 | 198,300 | — | — |
| 2021-08-16 | $32.09 | $32.09 | 156,000 | — | — |
| 2021-08-13 | $32.31 | $32.31 | 84,100 | — | — |
| 2021-08-12 | $32.85 | $32.85 | 127,800 | — | — |
| 2021-08-11 | $33.17 | $33.17 | 98,000 | — | — |
| 2021-08-10 | $33.57 | $33.57 | 128,300 | — | — |
| 2021-08-09 | $33.73 | $33.73 | 183,500 | — | — |
| 2021-08-06 | $34.38 | $34.38 | 261,200 | — | — |
| 2021-08-05 | $35.01 | $35.01 | 633,300 | — | — |
| 2021-08-04 | $31.59 | $31.59 | 198,900 | — | — |
| 2021-08-03 | $31.70 | $31.70 | 229,100 | — | — |
| 2021-08-02 | $32.26 | $32.26 | 171,100 | — | — |
| 2021-07-30 | $32.21 | $32.21 | 87,800 | — | — |
| 2021-07-29 | $32.40 | $32.40 | 103,300 | — | — |
| 2021-07-28 | $31.44 | $31.44 | 80,300 | — | — |
| 2021-07-27 | $30.98 | $30.98 | 94,300 | — | — |
| 2021-07-26 | $32.52 | $32.52 | 200,600 | — | — |
| 2021-07-23 | $31.41 | $31.41 | 139,700 | — | — |
| 2021-07-22 | $31.60 | $31.60 | 77,800 | — | — |
| 2021-07-21 | $32.79 | $32.79 | 259,600 | — | — |
| 2021-07-20 | $32.01 | $32.01 | 220,600 | — | — |
| 2021-07-19 | $30.54 | $30.54 | 154,900 | — | — |
| 2021-07-16 | $30.99 | $30.99 | 109,400 | — | — |
| 2021-07-15 | $31.97 | $31.97 | 96,000 | — | — |
| 2021-07-14 | $31.80 | $31.80 | 106,500 | — | — |
| 2021-07-13 | $32.36 | $32.36 | 107,700 | — | — |
| 2021-07-12 | $33.13 | $33.13 | 119,500 | — | — |
| 2021-07-09 | $32.81 | $32.81 | 123,300 | — | — |
| 2021-07-08 | $31.79 | $31.79 | 127,400 | — | — |
| 2021-07-07 | $32.51 | $32.51 | 129,800 | — | — |
| 2021-07-06 | $32.27 | $32.27 | 118,200 | — | — |
| 2021-07-02 | $32.88 | $32.88 | 97,300 | — | — |
| 2021-07-01 | $32.89 | $32.89 | 110,000 | — | — |
| 2021-06-30 | $33.00 | $33.00 | 226,400 | — | — |
| 2021-06-29 | $32.20 | $32.20 | 95,900 | — | — |
| 2021-06-28 | $32.12 | $32.12 | 129,900 | — | — |
| 2021-06-25 | $33.13 | $33.13 | 456,100 | — | — |
| 2021-06-24 | $33.00 | $33.00 | 224,500 | — | — |
| 2021-06-23 | $31.93 | $31.93 | 154,600 | — | — |
| 2021-06-22 | $31.61 | $31.61 | 129,500 | — | — |
| 2021-06-21 | $31.30 | $31.30 | 220,900 | — | — |
| 2021-06-18 | $29.32 | $29.32 | 556,400 | — | — |
| 2021-06-17 | $30.80 | $30.80 | 199,200 | — | — |
| 2021-06-16 | $31.93 | $31.93 | 166,800 | — | — |
| 2021-06-15 | $31.82 | $31.82 | 172,500 | — | — |
| 2021-06-14 | $31.76 | $31.76 | 138,700 | — | — |
| 2021-06-11 | $31.98 | $31.98 | 117,800 | — | — |
| 2021-06-10 | $31.35 | $31.35 | 168,900 | — | — |
| 2021-06-09 | $31.27 | $31.27 | 115,200 | — | — |
| 2021-06-08 | $31.92 | $31.92 | 123,200 | — | — |
| 2021-06-07 | $31.69 | $31.69 | 132,400 | — | — |
| 2021-06-04 | $31.00 | $31.00 | 162,000 | — | — |
| 2021-06-03 | $31.24 | $31.24 | 189,800 | — | — |
| 2021-06-02 | $30.97 | $30.97 | 195,100 | — | — |
| 2021-06-01 | $31.07 | $31.07 | 351,200 | — | — |
| 2021-05-28 | $29.81 | $29.81 | 209,000 | — | — |
| 2021-05-27 | $29.84 | $29.84 | 723,000 | — | — |
| 2021-05-26 | $29.96 | $29.96 | 275,500 | — | — |
| 2021-05-25 | $29.11 | $29.11 | 163,200 | — | — |
| 2021-05-24 | $29.56 | $29.56 | 176,500 | — | — |
| 2021-05-21 | $29.68 | $29.68 | 128,100 | — | — |
| 2021-05-20 | $29.19 | $29.19 | 229,000 | — | — |
| 2021-05-19 | $28.13 | $28.13 | 248,700 | — | — |
| 2021-05-18 | $27.67 | $27.67 | 273,600 | — | — |
| 2021-05-17 | $27.25 | $27.25 | 223,900 | — | — |
| 2021-05-14 | $26.99 | $26.99 | 153,100 | — | — |
| 2021-05-13 | $25.47 | $25.47 | 206,900 | — | — |
| 2021-05-12 | $24.74 | $24.74 | 232,800 | — | — |
| 2021-05-11 | $26.29 | $26.29 | 232,500 | — | — |
| 2021-05-10 | $26.31 | $26.31 | 272,000 | — | — |
| 2021-05-07 | $26.67 | $26.67 | 286,900 | — | — |
| 2021-05-06 | $25.61 | $25.61 | 843,100 | — | — |
| 2021-05-05 | $30.10 | $30.10 | 488,500 | — | — |
| 2021-05-04 | $30.65 | $30.65 | 230,700 | — | — |
| 2021-05-03 | $31.23 | $31.23 | 321,900 | — | — |
| 2021-04-30 | $30.56 | $30.56 | 267,100 | — | — |
| 2021-04-29 | $30.60 | $30.60 | 111,400 | — | — |
| 2021-04-28 | $30.68 | $30.68 | 122,000 | — | — |
| 2021-04-27 | $30.30 | $30.30 | 128,200 | — | — |
| 2021-04-26 | $30.61 | $30.61 | 140,500 | — | — |
| 2021-04-23 | $30.01 | $30.01 | 177,500 | — | — |
| 2021-04-22 | $28.91 | $28.91 | 188,300 | — | — |
| 2021-04-21 | $28.22 | $28.22 | 149,500 | — | — |
| 2021-04-20 | $27.73 | $27.73 | 257,000 | — | — |
| 2021-04-19 | $28.96 | $28.96 | 383,700 | — | — |
| 2021-04-16 | $29.30 | $29.30 | 151,100 | — | — |
| 2021-04-15 | $29.03 | $29.03 | 136,700 | — | — |
| 2021-04-14 | $29.00 | $29.00 | 235,700 | — | — |
| 2021-04-13 | $28.50 | $28.50 | 187,400 | — | — |
| 2021-04-12 | $29.00 | $29.00 | 193,100 | — | — |
| 2021-04-09 | $28.77 | $28.77 | 138,300 | — | — |
| 2021-04-08 | $29.08 | $29.08 | 145,300 | — | — |
| 2021-04-07 | $28.70 | $28.70 | 139,100 | — | — |
| 2021-04-06 | $29.50 | $29.50 | 204,900 | — | — |
| 2021-04-05 | $29.50 | $29.50 | 201,900 | — | — |
| 2021-04-01 | $29.03 | $29.03 | 216,500 | — | — |
| 2021-03-31 | $27.83 | $27.83 | 421,700 | — | — |
| 2021-03-30 | $27.83 | $27.83 | 220,200 | — | — |
| 2021-03-29 | $26.78 | $26.78 | 203,600 | — | — |
| 2021-03-26 | $27.45 | $27.45 | 137,400 | — | — |
| 2021-03-25 | $26.68 | $26.68 | 272,600 | — | — |
| 2021-03-24 | $25.84 | $25.84 | 261,900 | — | — |
| 2021-03-23 | $26.44 | $26.44 | 215,100 | — | — |
| 2021-03-22 | $27.71 | $27.71 | 255,200 | — | — |
| 2021-03-19 | $28.76 | $28.76 | 706,100 | — | — |
| 2021-03-18 | $28.10 | $28.10 | 220,900 | — | — |
| 2021-03-17 | $28.86 | $28.86 | 246,900 | — | — |
| 2021-03-16 | $29.10 | $29.10 | 189,100 | — | — |
| 2021-03-15 | $29.60 | $29.60 | 224,000 | — | — |
| 2021-03-12 | $29.79 | $29.79 | 362,100 | — | — |
| 2021-03-11 | $29.11 | $29.11 | 171,800 | — | — |
| 2021-03-10 | $29.03 | $29.03 | 232,800 | — | — |
| 2021-03-09 | $28.58 | $28.58 | 228,700 | — | — |
| 2021-03-08 | $28.79 | $28.79 | 289,200 | — | — |
| 2021-03-05 | $28.06 | $28.06 | 342,800 | — | — |
| 2021-03-04 | $26.97 | $26.97 | 493,800 | — | — |
| 2021-03-03 | $28.61 | $28.61 | 513,700 | — | — |
| 2021-03-02 | $28.23 | $28.23 | 416,000 | — | — |
| 2021-03-01 | $27.95 | $27.95 | 481,500 | — | — |
| 2021-02-26 | $25.99 | $25.99 | 339,300 | — | — |
| 2021-02-25 | $23.95 | $23.95 | 487,300 | — | — |
| 2021-02-24 | $22.71 | $22.71 | 179,400 | — | — |
| 2021-02-23 | $21.50 | $21.50 | 212,100 | — | — |
| 2021-02-22 | $22.25 | $22.25 | 209,100 | — | — |
| 2021-02-19 | $22.16 | $22.16 | 188,600 | — | — |
| 2021-02-18 | $21.88 | $21.88 | 313,400 | — | — |
| 2021-02-17 | $22.24 | $22.24 | 523,300 | — | — |
| 2021-02-16 | $22.50 | $22.50 | 204,300 | — | — |
| 2021-02-12 | $22.43 | $22.43 | 276,400 | — | — |
| 2021-02-11 | $23.00 | $23.00 | 378,500 | — | — |
| 2021-02-10 | $21.60 | $21.60 | 234,500 | — | — |
| 2021-02-09 | $21.46 | $21.46 | 180,000 | — | — |
| 2021-02-08 | $20.88 | $20.88 | 265,800 | — | — |
| 2021-02-05 | $20.09 | $20.09 | 276,300 | — | — |
| 2021-02-04 | $20.39 | $20.39 | 189,800 | — | — |
| 2021-02-03 | $19.91 | $19.91 | 169,900 | — | — |
| 2021-02-02 | $19.63 | $19.63 | 165,700 | — | — |
| 2021-02-01 | $18.85 | $18.85 | 163,100 | — | — |
| 2021-01-29 | $17.89 | $17.89 | 226,400 | — | — |
| 2021-01-28 | $18.07 | $18.07 | 174,500 | — | — |
| 2021-01-27 | $17.80 | $17.80 | 221,300 | — | — |
| 2021-01-26 | $18.13 | $18.13 | 143,700 | — | — |
| 2021-01-25 | $18.59 | $18.59 | 123,500 | — | — |
| 2021-01-22 | $19.05 | $19.05 | 137,200 | — | — |
| 2021-01-21 | $19.27 | $19.27 | 197,300 | — | — |
| 2021-01-20 | $19.82 | $19.82 | 173,500 | — | — |
| 2021-01-19 | $19.44 | $19.44 | 327,400 | — | — |
| 2021-01-15 | $19.27 | $19.27 | 230,400 | — | — |
| 2021-01-14 | $19.44 | $19.44 | 436,700 | — | — |
| 2021-01-13 | $18.35 | $18.35 | 105,300 | — | — |
| 2021-01-12 | $18.34 | $18.34 | 113,400 | — | — |
| 2021-01-11 | $18.15 | $18.15 | 132,000 | — | — |
| 2021-01-08 | $17.82 | $17.82 | 303,600 | — | — |
| 2021-01-07 | $18.69 | $18.69 | 195,100 | — | — |
| 2021-01-06 | $18.49 | $18.49 | 386,700 | — | — |
| 2021-01-05 | $18.17 | $18.17 | 356,300 | — | — |
| 2021-01-04 | $17.43 | $17.43 | 272,500 | — | — |