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
- 2010-06-21 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 | $39.41 | $39.41 | 10,057 | — | — |
| 2021-12-30 | $39.20 | $39.20 | 21,986 | — | — |
| 2021-12-29 | $40.04 | $40.04 | 14,271 | — | — |
| 2021-12-28 | $41.16 | $41.16 | 14,143 | — | — |
| 2021-12-27 | $42.63 | $42.63 | 12,943 | — | — |
| 2021-12-23 | $45.29 | $45.29 | 18,529 | — | — |
| 2021-12-22 | $42.84 | $42.84 | 27,500 | — | — |
| 2021-12-21 | $40.74 | $40.74 | 10,286 | — | — |
| 2021-12-20 | $39.83 | $39.83 | 28,729 | — | — |
| 2021-12-17 | $39.97 | $39.97 | 17,086 | — | — |
| 2021-12-16 | $37.17 | $37.17 | 13,314 | — | — |
| 2021-12-15 | $37.38 | $37.38 | 11,186 | — | — |
| 2021-12-14 | $36.19 | $36.19 | 16,857 | — | — |
| 2021-12-13 | $37.59 | $37.59 | 20,971 | — | — |
| 2021-12-10 | $38.01 | $38.01 | 17,857 | — | — |
| 2021-12-09 | $38.99 | $38.99 | 13,943 | — | — |
| 2021-12-08 | $41.23 | $41.23 | 17,671 | — | — |
| 2021-12-07 | $39.62 | $39.62 | 13,643 | — | — |
| 2021-12-06 | $37.73 | $37.73 | 22,243 | — | — |
| 2021-12-03 | $37.45 | $37.45 | 26,486 | — | — |
| 2021-12-02 | $39.97 | $39.97 | 13,557 | — | — |
| 2021-12-01 | $40.11 | $40.11 | 49,057 | — | — |
| 2021-11-30 | $44.24 | $44.24 | 18,114 | — | — |
| 2021-11-29 | $45.15 | $45.15 | 14,357 | — | — |
| 2021-11-26 | $45.78 | $45.78 | 17,786 | — | — |
| 2021-11-24 | $46.62 | $46.62 | 16,529 | — | — |
| 2021-11-23 | $43.61 | $43.61 | 26,114 | — | — |
| 2021-11-22 | $44.73 | $44.73 | 40,643 | — | — |
| 2021-11-19 | $46.69 | $46.69 | 7,114 | — | — |
| 2021-11-18 | $46.06 | $46.06 | 8,657 | — | — |
| 2021-11-17 | $47.25 | $47.25 | 13,200 | — | — |
| 2021-11-16 | $47.53 | $47.53 | 20,986 | — | — |
| 2021-11-15 | $48.02 | $48.02 | 15,057 | — | — |
| 2021-11-12 | $48.72 | $48.72 | 26,614 | — | — |
| 2021-11-11 | $49.28 | $49.28 | 14,214 | — | — |
| 2021-11-10 | $50.19 | $50.19 | 23,986 | — | — |
| 2021-11-09 | $52.01 | $52.01 | 21,714 | — | — |
| 2021-11-08 | $53.06 | $53.06 | 15,214 | — | — |
| 2021-11-05 | $53.20 | $53.20 | 50,829 | — | — |
| 2021-11-04 | $59.78 | $59.78 | 31,886 | — | — |
| 2021-11-03 | $60.13 | $60.13 | 24,186 | — | — |
| 2021-11-02 | $60.55 | $60.55 | 19,186 | — | — |
| 2021-11-01 | $59.43 | $59.43 | 27,471 | — | — |
| 2021-10-29 | $57.54 | $57.54 | 24,971 | — | — |
| 2021-10-28 | $55.72 | $55.72 | 19,543 | — | — |
| 2021-10-27 | $54.95 | $54.95 | 37,600 | — | — |
| 2021-10-26 | $54.04 | $54.04 | 39,643 | — | — |
| 2021-10-25 | $55.86 | $55.86 | 37,771 | — | — |
| 2021-10-22 | $53.90 | $53.90 | 35,757 | — | — |
| 2021-10-21 | $56.98 | $56.98 | 62,500 | — | — |
| 2021-10-20 | $56.98 | $56.98 | 42,629 | — | — |
| 2021-10-19 | $57.54 | $57.54 | 863,286 | — | — |
| 2021-10-18 | $54.18 | $54.18 | 18,229 | — | — |
| 2021-10-15 | $54.67 | $54.67 | 31,929 | — | — |
| 2021-10-14 | $57.40 | $57.40 | 33,586 | — | — |
| 2021-10-13 | $56.28 | $56.28 | 39,171 | — | — |
| 2021-10-12 | $53.90 | $53.90 | 22,043 | — | — |
| 2021-10-11 | $53.62 | $53.62 | 29,886 | — | — |
| 2021-10-08 | $53.69 | $53.69 | 42,786 | — | — |
| 2021-10-07 | $51.17 | $51.17 | 28,386 | — | — |
| 2021-10-06 | $50.05 | $50.05 | 36,871 | — | — |
| 2021-10-05 | $49.77 | $49.77 | 45,000 | — | — |
| 2021-10-04 | $50.19 | $50.19 | 53,757 | — | — |
| 2021-10-01 | $48.30 | $48.30 | 114,700 | — | — |
| 2021-09-30 | $51.66 | $51.66 | 45,243 | — | — |
| 2021-09-29 | $51.80 | $51.80 | 92,086 | — | — |
| 2021-09-28 | $51.80 | $51.80 | 128,757 | — | — |
| 2021-09-27 | $56.00 | $56.00 | 107,957 | — | — |
| 2021-09-24 | $57.05 | $57.05 | 150,343 | — | — |
| 2021-09-23 | $60.48 | $60.48 | 378,671 | — | — |
| 2021-09-22 | $57.68 | $57.68 | 789,314 | — | — |
| 2021-09-21 | $58.52 | $58.52 | 3,034,271 | — | — |
| 2021-09-20 | $83.44 | $83.44 | 23,029,443 | — | — |
| 2021-09-17 | $41.16 | $41.16 | 12,900 | — | — |
| 2021-09-16 | $39.06 | $39.06 | 3,086 | — | — |
| 2021-09-15 | $38.15 | $38.15 | 5,329 | — | — |
| 2021-09-14 | $38.50 | $38.50 | 14,529 | — | — |
| 2021-09-13 | $40.18 | $40.18 | 10,557 | — | — |
| 2021-09-10 | $41.51 | $41.51 | 19,200 | — | — |
| 2021-09-09 | $40.53 | $40.53 | 13,129 | — | — |
| 2021-09-08 | $40.88 | $40.88 | 10,314 | — | — |
| 2021-09-07 | $40.11 | $40.11 | 10,557 | — | — |
| 2021-09-03 | $40.60 | $40.60 | 16,043 | — | — |
| 2021-09-02 | $40.88 | $40.88 | 21,729 | — | — |
| 2021-09-01 | $42.84 | $42.84 | 55,786 | — | — |
| 2021-08-31 | $41.09 | $41.09 | 27,443 | — | — |
| 2021-08-30 | $36.40 | $36.40 | 22,157 | — | — |
| 2021-08-27 | $35.07 | $35.07 | 13,200 | — | — |
| 2021-08-26 | $34.51 | $34.51 | 30,614 | — | — |
| 2021-08-25 | $32.76 | $32.76 | 6,514 | — | — |
| 2021-08-24 | $31.22 | $31.22 | 5,343 | — | — |
| 2021-08-23 | $30.45 | $30.45 | 4,071 | — | — |
| 2021-08-20 | $29.40 | $29.40 | 4,329 | — | — |
| 2021-08-19 | $29.47 | $29.47 | 7,129 | — | — |
| 2021-08-18 | $30.87 | $30.87 | 6,343 | — | — |
| 2021-08-17 | $30.24 | $30.24 | 5,871 | — | — |
| 2021-08-16 | $31.01 | $31.01 | 5,586 | — | — |
| 2021-08-13 | $32.13 | $32.13 | 4,729 | — | — |
| 2021-08-12 | $31.85 | $31.85 | 5,986 | — | — |
| 2021-08-11 | $31.92 | $31.92 | 3,514 | — | — |
| 2021-08-10 | $32.55 | $32.55 | 3,414 | — | — |
| 2021-08-09 | $32.62 | $32.62 | 5,800 | — | — |
| 2021-08-06 | $33.46 | $33.46 | 3,600 | — | — |
| 2021-08-05 | $33.95 | $33.95 | 1,643 | — | — |
| 2021-08-04 | $33.32 | $33.32 | 4,471 | — | — |
| 2021-08-03 | $33.53 | $33.53 | 13,800 | — | — |
| 2021-08-02 | $35.63 | $35.63 | 4,429 | — | — |
| 2021-07-30 | $34.93 | $34.93 | 6,357 | — | — |
| 2021-07-29 | $34.51 | $34.51 | 4,029 | — | — |
| 2021-07-28 | $35.00 | $35.00 | 5,100 | — | — |
| 2021-07-27 | $34.44 | $34.44 | 4,443 | — | — |
| 2021-07-26 | $35.98 | $35.98 | 2,157 | — | — |
| 2021-07-23 | $36.26 | $36.26 | 8,571 | — | — |
| 2021-07-22 | $36.61 | $36.61 | 2,857 | — | — |
| 2021-07-21 | $36.40 | $36.40 | 5,729 | — | — |
| 2021-07-20 | $37.31 | $37.31 | 6,500 | — | — |
| 2021-07-19 | $36.54 | $36.54 | 22,757 | — | — |
| 2021-07-16 | $35.00 | $35.00 | 3,371 | — | — |
| 2021-07-15 | $34.30 | $34.30 | 10,900 | — | — |
| 2021-07-14 | $34.65 | $34.65 | 6,957 | — | — |
| 2021-07-13 | $35.91 | $35.91 | 4,429 | — | — |
| 2021-07-12 | $35.98 | $35.98 | 2,371 | — | — |
| 2021-07-09 | $35.84 | $35.84 | 3,957 | — | — |
| 2021-07-08 | $36.19 | $36.19 | 5,300 | — | — |
| 2021-07-07 | $36.40 | $36.40 | 8,357 | — | — |
| 2021-07-06 | $37.31 | $37.31 | 3,000 | — | — |
| 2021-07-02 | $37.66 | $37.66 | 4,129 | — | — |
| 2021-07-01 | $37.24 | $37.24 | 5,014 | — | — |
| 2021-06-30 | $36.96 | $36.96 | 7,300 | — | — |
| 2021-06-29 | $37.45 | $37.45 | 6,971 | — | — |
| 2021-06-28 | $37.87 | $37.87 | 5,100 | — | — |
| 2021-06-25 | $38.43 | $38.43 | 6,386 | — | — |
| 2021-06-24 | $38.43 | $38.43 | 3,557 | — | — |
| 2021-06-23 | $37.94 | $37.94 | 11,329 | — | — |
| 2021-06-22 | $37.03 | $37.03 | 10,729 | — | — |
| 2021-06-21 | $36.75 | $36.75 | 31,600 | — | — |
| 2021-06-18 | $39.06 | $39.06 | 368,614 | — | — |
| 2021-06-17 | $39.90 | $39.90 | 4,271 | — | — |
| 2021-06-16 | $39.06 | $39.06 | 13,214 | — | — |
| 2021-06-15 | $38.64 | $38.64 | 20,471 | — | — |
| 2021-06-14 | $40.25 | $40.25 | 7,600 | — | — |
| 2021-06-11 | $40.88 | $40.88 | 11,186 | — | — |
| 2021-06-10 | $40.74 | $40.74 | 9,943 | — | — |
| 2021-06-09 | $40.67 | $40.67 | 18,986 | — | — |
| 2021-06-08 | $38.85 | $38.85 | 18,057 | — | — |
| 2021-06-07 | $40.25 | $40.25 | 18,057 | — | — |
| 2021-06-04 | $41.30 | $41.30 | 31,614 | — | — |
| 2021-06-03 | $41.93 | $41.93 | 19,957 | — | — |
| 2021-06-02 | $42.00 | $42.00 | 12,771 | — | — |
| 2021-06-01 | $41.72 | $41.72 | 19,457 | — | — |
| 2021-05-28 | $43.89 | $43.89 | 9,900 | — | — |
| 2021-05-27 | $43.40 | $43.40 | 11,543 | — | — |
| 2021-05-26 | $44.94 | $44.94 | 14,986 | — | — |
| 2021-05-25 | $43.54 | $43.54 | 9,357 | — | — |
| 2021-05-24 | $43.61 | $43.61 | 21,171 | — | — |
| 2021-05-21 | $46.83 | $46.83 | 33,386 | — | — |
| 2021-05-20 | $45.43 | $45.43 | 29,171 | — | — |
| 2021-05-19 | $44.03 | $44.03 | 18,814 | — | — |
| 2021-05-18 | $44.31 | $44.31 | 57,771 | — | — |
| 2021-05-17 | $42.63 | $42.63 | 10,229 | — | — |
| 2021-05-14 | $42.07 | $42.07 | 17,014 | — | — |
| 2021-05-13 | $41.09 | $41.09 | 19,543 | — | — |
| 2021-05-12 | $43.19 | $43.19 | 75,829 | — | — |
| 2021-05-11 | $42.91 | $42.91 | 22,471 | — | — |
| 2021-05-10 | $42.14 | $42.14 | 23,200 | — | — |
| 2021-05-07 | $44.66 | $44.66 | 44,114 | — | — |
| 2021-05-06 | $41.86 | $41.86 | 17,043 | — | — |
| 2021-05-05 | $42.00 | $42.00 | 52,757 | — | — |
| 2021-05-04 | $45.85 | $45.85 | 219,314 | — | — |
| 2021-05-03 | $42.49 | $42.49 | 88,757 | — | — |
| 2021-04-30 | $38.85 | $38.85 | 12,129 | — | — |
| 2021-04-29 | $38.85 | $38.85 | 30,029 | — | — |
| 2021-04-28 | $43.26 | $43.26 | 15,914 | — | — |
| 2021-04-27 | $43.89 | $43.89 | 18,786 | — | — |
| 2021-04-26 | $40.67 | $40.67 | 16,414 | — | — |
| 2021-04-23 | $39.27 | $39.27 | 5,400 | — | — |
| 2021-04-22 | $38.15 | $38.15 | 6,800 | — | — |
| 2021-04-21 | $36.75 | $36.75 | 7,200 | — | — |
| 2021-04-20 | $34.51 | $34.51 | 17,486 | — | — |
| 2021-04-19 | $36.68 | $36.68 | 14,300 | — | — |
| 2021-04-16 | $35.98 | $35.98 | 9,129 | — | — |
| 2021-04-15 | $36.96 | $36.96 | 22,100 | — | — |
| 2021-04-14 | $38.22 | $38.22 | 9,043 | — | — |
| 2021-04-13 | $37.80 | $37.80 | 8,343 | — | — |
| 2021-04-12 | $38.36 | $38.36 | 14,629 | — | — |
| 2021-04-09 | $39.90 | $39.90 | 10,686 | — | — |
| 2021-04-08 | $39.69 | $39.69 | 13,657 | — | — |
| 2021-04-07 | $39.27 | $39.27 | 21,329 | — | — |
| 2021-04-06 | $40.67 | $40.67 | 20,571 | — | — |
| 2021-04-05 | $39.34 | $39.34 | 16,543 | — | — |
| 2021-04-01 | $39.13 | $39.13 | 17,514 | — | — |
| 2021-03-31 | $37.80 | $37.80 | 11,329 | — | — |
| 2021-03-30 | $36.75 | $36.75 | 35,371 | — | — |
| 2021-03-29 | $37.59 | $37.59 | 35,400 | — | — |
| 2021-03-26 | $36.96 | $36.96 | 48,500 | — | — |
| 2021-03-25 | $36.05 | $36.05 | 51,743 | — | — |
| 2021-03-24 | $34.30 | $34.30 | 28,957 | — | — |
| 2021-03-23 | $35.14 | $35.14 | 36,471 | — | — |
| 2021-03-22 | $37.87 | $37.87 | 174,171 | — | — |
| 2021-03-19 | $38.43 | $38.43 | 24,143 | — | — |
| 2021-03-18 | $39.76 | $39.76 | 35,857 | — | — |
| 2021-03-17 | $42.35 | $42.35 | 20,914 | — | — |
| 2021-03-16 | $40.60 | $40.60 | 23,086 | — | — |
| 2021-03-15 | $41.72 | $41.72 | 139,143 | — | — |
| 2021-03-12 | $39.20 | $39.20 | 9,771 | — | — |
| 2021-03-11 | $39.69 | $39.69 | 12,814 | — | — |
| 2021-03-10 | $36.75 | $36.75 | 12,857 | — | — |
| 2021-03-09 | $35.77 | $35.77 | 13,486 | — | — |
| 2021-03-08 | $34.72 | $34.72 | 10,857 | — | — |
| 2021-03-05 | $35.77 | $35.77 | 39,900 | — | — |
| 2021-03-04 | $34.86 | $34.86 | 32,757 | — | — |
| 2021-03-03 | $38.43 | $38.43 | 19,257 | — | — |
| 2021-03-02 | $39.48 | $39.48 | 21,743 | — | — |
| 2021-03-01 | $39.83 | $39.83 | 37,757 | — | — |
| 2021-02-26 | $38.64 | $38.64 | 238,086 | — | — |
| 2021-02-25 | $46.27 | $46.27 | 54,871 | — | — |
| 2021-02-24 | $45.08 | $45.08 | 32,829 | — | — |
| 2021-02-23 | $42.00 | $42.00 | 71,357 | — | — |
| 2021-02-22 | $46.69 | $46.69 | 43,757 | — | — |
| 2021-02-19 | $51.10 | $51.10 | 29,071 | — | — |
| 2021-02-18 | $49.49 | $49.49 | 40,614 | — | — |
| 2021-02-17 | $52.08 | $52.08 | 233,514 | — | — |
| 2021-02-16 | $48.79 | $48.79 | 37,357 | — | — |
| 2021-02-12 | $49.84 | $49.84 | 25,414 | — | — |
| 2021-02-11 | $49.07 | $49.07 | 67,800 | — | — |
| 2021-02-10 | $50.33 | $50.33 | 52,186 | — | — |
| 2021-02-09 | $49.63 | $49.63 | 36,300 | — | — |
| 2021-02-08 | $49.42 | $49.42 | 65,700 | — | — |
| 2021-02-05 | $48.16 | $48.16 | 81,700 | — | — |
| 2021-02-04 | $45.50 | $45.50 | 92,643 | — | — |
| 2021-02-03 | $44.10 | $44.10 | 48,900 | — | — |
| 2021-02-02 | $42.00 | $42.00 | 394,800 | — | — |
| 2021-02-01 | $43.40 | $43.40 | 53,486 | — | — |
| 2021-01-29 | $40.32 | $40.32 | 35,629 | — | — |
| 2021-01-28 | $39.55 | $39.55 | 61,543 | — | — |
| 2021-01-27 | $42.70 | $42.70 | 161,000 | — | — |
| 2021-01-26 | $52.36 | $52.36 | 2,353,943 | — | — |
| 2021-01-25 | $38.71 | $38.71 | 33,043 | — | — |
| 2021-01-22 | $40.53 | $40.53 | 51,986 | — | — |
| 2021-01-21 | $35.91 | $35.91 | 52,286 | — | — |
| 2021-01-20 | $39.69 | $39.69 | 446,214 | — | — |
| 2021-01-19 | $35.63 | $35.63 | 11,329 | — | — |
| 2021-01-15 | $33.88 | $33.88 | 7,143 | — | — |
| 2021-01-14 | $34.65 | $34.65 | 7,071 | — | — |
| 2021-01-13 | $34.30 | $34.30 | 7,071 | — | — |
| 2021-01-12 | $34.86 | $34.86 | 8,814 | — | — |
| 2021-01-11 | $34.65 | $34.65 | 13,529 | — | — |
| 2021-01-08 | $34.30 | $34.30 | 13,171 | — | — |
| 2021-01-07 | $32.34 | $32.34 | 5,829 | — | — |
| 2021-01-06 | $31.15 | $31.15 | 7,629 | — | — |
| 2021-01-05 | $30.66 | $30.66 | 8,386 | — | — |
| 2021-01-04 | $30.10 | $30.10 | 12,071 | — | — |