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
- 2010-01-05 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 | $49.97 | $69.68 | 1,500 | — | — |
| 2021-12-30 | $49.75 | $69.37 | 900 | — | — |
| 2021-12-29 | $49.31 | $68.76 | 8,000 | — | — |
| 2021-12-28 | $46.19 | $64.40 | 1,500 | — | — |
| 2021-12-27 | $48.99 | $68.31 | 100 | — | — |
| 2021-12-23 | $48.69 | $67.89 | 300 | — | — |
| 2021-12-22 | $48.58 | $67.74 | 1,100 | — | — |
| 2021-12-21 | $48.48 | $67.60 | 2,600 | — | — |
| 2021-12-20 | $48.60 | $67.77 | 1,300 | — | — |
| 2021-12-17 | $48.74 | $67.96 | 2,100 | — | — |
| 2021-12-16 | $48.54 | $67.68 | 1,700 | — | — |
| 2021-12-15 | $48.27 | $67.31 | 6,100 | — | — |
| 2021-12-14 | $47.53 | $66.27 | 2,200 | — | — |
| 2021-12-13 | $46.72 | $65.14 | 700 | — | — |
| 2021-12-10 | $46.77 | $65.21 | 800 | — | — |
| 2021-12-09 | $46.99 | $65.52 | 1,300 | — | — |
| 2021-12-08 | $47.37 | $66.05 | 700 | — | — |
| 2021-12-07 | $47.59 | $66.36 | 1,500 | — | — |
| 2021-12-06 | $46.86 | $65.34 | 600 | — | — |
| 2021-12-03 | $46.05 | $64.21 | 800 | — | — |
| 2021-12-02 | $45.91 | $64.01 | 5,900 | — | — |
| 2021-12-01 | $45.67 | $63.68 | 2,200 | — | — |
| 2021-11-30 | $45.96 | $64.08 | 10,800 | — | — |
| 2021-11-29 | $46.40 | $64.70 | 800 | — | — |
| 2021-11-26 | $46.11 | $64.29 | 1,200 | — | — |
| 2021-11-24 | $46.78 | $65.23 | 1,300 | — | — |
| 2021-11-23 | $46.97 | $65.49 | 1,700 | — | — |
| 2021-11-22 | $46.91 | $65.41 | 2,300 | — | — |
| 2021-11-19 | $46.94 | $65.45 | 6,500 | — | — |
| 2021-11-18 | $47.07 | $65.63 | 1,400 | — | — |
| 2021-11-17 | $46.99 | $65.52 | 900 | — | — |
| 2021-11-16 | $47.17 | $65.77 | 700 | — | — |
| 2021-11-15 | $46.87 | $65.35 | 242,700 | — | — |
| 2021-11-12 | $46.39 | $64.68 | 2,100 | — | — |
| 2021-11-11 | $46.85 | $65.33 | 500 | — | — |
| 2021-11-10 | $47.40 | $66.09 | 1,700 | — | — |
| 2021-11-09 | $47.05 | $65.60 | 300 | — | — |
| 2021-11-08 | $46.67 | $65.07 | 2,400 | — | — |
| 2021-11-05 | $47.08 | $65.65 | 800 | — | — |
| 2021-11-04 | $46.78 | $65.23 | 1,300 | — | — |
| 2021-11-03 | $46.40 | $64.70 | 2,200 | — | — |
| 2021-11-02 | $46.47 | $64.80 | 900 | — | — |
| 2021-11-01 | $46.65 | $65.05 | 2,100 | — | — |
| 2021-10-29 | $46.56 | $64.92 | 400 | — | — |
| 2021-10-28 | $47.15 | $64.99 | 1,900 | — | — |
| 2021-10-27 | $47.12 | $64.95 | 1,900 | — | — |
| 2021-10-26 | $47.50 | $65.48 | 400 | — | — |
| 2021-10-25 | $47.67 | $65.71 | 7,300 | — | — |
| 2021-10-22 | $47.35 | $65.27 | 0 | — | — |
| 2021-10-21 | $47.35 | $65.27 | 300 | — | — |
| 2021-10-20 | $47.39 | $65.33 | 500 | — | — |
| 2021-10-19 | $47.29 | $65.19 | 8,400 | — | — |
| 2021-10-18 | $47.57 | $65.57 | 2,900 | — | — |
| 2021-10-15 | $47.35 | $65.27 | 100 | — | — |
| 2021-10-14 | $47.54 | $65.53 | 400 | — | — |
| 2021-10-13 | $47.11 | $64.94 | 2,100 | — | — |
| 2021-10-12 | $46.70 | $64.37 | 2,600 | — | — |
| 2021-10-11 | $47.71 | $65.77 | 100 | — | — |
| 2021-10-08 | $46.47 | $64.06 | 800 | — | — |
| 2021-10-07 | $46.37 | $63.92 | 900 | — | — |
| 2021-10-06 | $46.17 | $63.64 | 1,300 | — | — |
| 2021-10-05 | $45.95 | $63.34 | 1,700 | — | — |
| 2021-10-04 | $45.90 | $63.27 | 2,500 | — | — |
| 2021-10-01 | $45.01 | $62.04 | 400 | — | — |
| 2021-09-30 | $45.26 | $62.39 | 3,400 | — | — |
| 2021-09-29 | $45.01 | $62.04 | 2,600 | — | — |
| 2021-09-28 | $45.17 | $62.27 | 5,800 | — | — |
| 2021-09-27 | $45.64 | $62.91 | 7,700 | — | — |
| 2021-09-24 | $45.78 | $63.11 | 900 | — | — |
| 2021-09-23 | $46.33 | $63.86 | 0 | — | — |
| 2021-09-22 | $46.33 | $63.86 | 3,200 | — | — |
| 2021-09-21 | $46.25 | $63.75 | 2,300 | — | — |
| 2021-09-20 | $45.64 | $62.91 | 4,300 | — | — |
| 2021-09-17 | $45.65 | $62.93 | 3,800 | — | — |
| 2021-09-16 | $46.34 | $63.88 | 1,600 | — | — |
| 2021-09-15 | $46.96 | $64.73 | 400 | — | — |
| 2021-09-14 | $46.72 | $64.40 | 3,000 | — | — |
| 2021-09-13 | $46.65 | $64.31 | 4,400 | — | — |
| 2021-09-10 | $46.84 | $64.57 | 2,100 | — | — |
| 2021-09-09 | $47.19 | $65.05 | 1,000 | — | — |
| 2021-09-08 | $46.81 | $64.53 | 1,800 | — | — |
| 2021-09-07 | $46.35 | $63.89 | 1,200 | — | — |
| 2021-09-03 | $47.44 | $65.39 | 1,400 | — | — |
| 2021-09-02 | $47.40 | $65.34 | 3,000 | — | — |
| 2021-09-01 | $47.20 | $65.06 | 1,900 | — | — |
| 2021-08-31 | $47.20 | $65.06 | 8,000 | — | — |
| 2021-08-30 | $47.25 | $65.13 | 1,400 | — | — |
| 2021-08-27 | $47.11 | $64.94 | 1,200 | — | — |
| 2021-08-26 | $47.07 | $64.88 | 0 | — | — |
| 2021-08-25 | $47.07 | $64.88 | 2,000 | — | — |
| 2021-08-24 | $47.25 | $65.13 | 700 | — | — |
| 2021-08-23 | $47.29 | $65.19 | 800 | — | — |
| 2021-08-20 | $46.87 | $64.61 | 8,400 | — | — |
| 2021-08-19 | $46.64 | $64.29 | 1,500 | — | — |
| 2021-08-18 | $46.89 | $64.64 | 2,400 | — | — |
| 2021-08-17 | $47.00 | $64.79 | 3,700 | — | — |
| 2021-08-16 | $47.06 | $64.87 | 1,300 | — | — |
| 2021-08-13 | $47.35 | $65.27 | 1,700 | — | — |
| 2021-08-12 | $47.06 | $64.87 | 1,000 | — | — |
| 2021-08-11 | $47.46 | $65.42 | 10,200 | — | — |
| 2021-08-10 | $46.99 | $64.77 | 1,700 | — | — |
| 2021-08-09 | $46.65 | $64.31 | 300 | — | — |
| 2021-08-06 | $46.65 | $64.31 | 2,900 | — | — |
| 2021-08-05 | $46.86 | $64.59 | 2,200 | — | — |
| 2021-08-04 | $46.53 | $64.14 | 2,100 | — | — |
| 2021-08-03 | $46.48 | $64.07 | 1,300 | — | — |
| 2021-08-02 | $46.67 | $64.33 | 300 | — | — |
| 2021-07-30 | $46.55 | $64.17 | 800 | — | — |
| 2021-07-29 | $47.06 | $64.16 | 900 | — | — |
| 2021-07-28 | $46.72 | $63.70 | 400 | — | — |
| 2021-07-27 | $46.26 | $63.07 | 500 | — | — |
| 2021-07-26 | $45.94 | $62.64 | 200 | — | — |
| 2021-07-23 | $46.24 | $63.05 | 2,400 | — | — |
| 2021-07-22 | $45.92 | $62.61 | 15,000 | — | — |
| 2021-07-21 | $45.92 | $62.61 | 400 | — | — |
| 2021-07-20 | $45.70 | $62.31 | 1,400 | — | — |
| 2021-07-19 | $45.38 | $61.87 | 2,200 | — | — |
| 2021-07-16 | $45.95 | $62.65 | 1,000 | — | — |
| 2021-07-15 | $45.67 | $62.27 | 2,000 | — | — |
| 2021-07-14 | $45.71 | $62.32 | 1,600 | — | — |
| 2021-07-13 | $45.58 | $62.15 | 1,100 | — | — |
| 2021-07-12 | $45.93 | $62.62 | 7,900 | — | — |
| 2021-07-09 | $45.70 | $62.31 | 800 | — | — |
| 2021-07-08 | $45.70 | $62.31 | 1,000 | — | — |
| 2021-07-07 | $45.58 | $62.15 | 1,400 | — | — |
| 2021-07-06 | $45.69 | $62.30 | 4,100 | — | — |
| 2021-07-02 | $45.67 | $62.27 | 2,100 | — | — |
| 2021-07-01 | $45.37 | $61.86 | 0 | — | — |
| 2021-06-30 | $45.37 | $61.86 | 39,100 | — | — |
| 2021-06-29 | $45.44 | $61.96 | 1,900 | — | — |
| 2021-06-28 | $45.94 | $62.64 | 1,700 | — | — |
| 2021-06-25 | $46.11 | $62.87 | 6,100 | — | — |
| 2021-06-24 | $45.86 | $62.53 | 3,500 | — | — |
| 2021-06-23 | $46.15 | $62.92 | 2,600 | — | — |
| 2021-06-22 | $46.54 | $63.46 | 1,500 | — | — |
| 2021-06-21 | $46.33 | $63.17 | 2,500 | — | — |
| 2021-06-18 | $46.24 | $63.05 | 3,800 | — | — |
| 2021-06-17 | $46.62 | $63.56 | 1,900 | — | — |
| 2021-06-16 | $46.89 | $63.93 | 5,300 | — | — |
| 2021-06-15 | $47.29 | $64.48 | 33,400 | — | — |
| 2021-06-14 | $47.29 | $64.48 | 10,400 | — | — |
| 2021-06-11 | $47.09 | $64.21 | 500 | — | — |
| 2021-06-10 | $47.36 | $64.57 | 50,500 | — | — |
| 2021-06-09 | $46.82 | $63.84 | 1,400 | — | — |
| 2021-06-08 | $46.83 | $63.85 | 900 | — | — |
| 2021-06-07 | $47.19 | $64.34 | 600 | — | — |
| 2021-06-04 | $47.03 | $64.12 | 900 | — | — |
| 2021-06-03 | $46.81 | $63.82 | 1,500 | — | — |
| 2021-06-02 | $46.91 | $63.96 | 6,300 | — | — |
| 2021-06-01 | $46.40 | $63.26 | 2,200 | — | — |
| 2021-05-28 | $46.84 | $63.86 | 4,000 | — | — |
| 2021-05-27 | $46.70 | $63.67 | 13,600 | — | — |
| 2021-05-26 | $46.64 | $63.59 | 2,000 | — | — |
| 2021-05-25 | $46.94 | $64.00 | 3,100 | — | — |
| 2021-05-24 | $48.00 | $65.45 | 400 | — | — |
| 2021-05-21 | $46.96 | $64.03 | 3,400 | — | — |
| 2021-05-20 | $46.92 | $63.97 | 2,400 | — | — |
| 2021-05-19 | $46.44 | $63.32 | 6,200 | — | — |
| 2021-05-18 | $46.96 | $64.03 | 1,900 | — | — |
| 2021-05-17 | $46.55 | $63.47 | 2,700 | — | — |
| 2021-05-14 | $46.52 | $63.43 | 11,700 | — | — |
| 2021-05-13 | $46.10 | $62.86 | 700 | — | — |
| 2021-05-12 | $46.13 | $62.90 | 3,200 | — | — |
| 2021-05-11 | $46.23 | $63.03 | 4,000 | — | — |
| 2021-05-10 | $46.63 | $63.58 | 2,300 | — | — |
| 2021-05-07 | $46.28 | $63.10 | 2,500 | — | — |
| 2021-05-06 | $45.99 | $62.71 | 4,000 | — | — |
| 2021-05-05 | $45.33 | $61.81 | 5,600 | — | — |
| 2021-05-04 | $45.63 | $62.22 | 30,100 | — | — |
| 2021-05-03 | $45.86 | $62.53 | 2,800 | — | — |
| 2021-04-30 | $45.47 | $62.00 | 41,500 | — | — |
| 2021-04-29 | $45.86 | $61.82 | 3,900 | — | — |
| 2021-04-28 | $45.65 | $61.54 | 5,000 | — | — |
| 2021-04-27 | $45.94 | $61.93 | 700 | — | — |
| 2021-04-26 | $45.88 | $61.85 | 900 | — | — |
| 2021-04-23 | $45.94 | $61.93 | 1,800 | — | — |
| 2021-04-22 | $46.13 | $62.19 | 31,600 | — | — |
| 2021-04-21 | $46.39 | $62.54 | 3,100 | — | — |
| 2021-04-20 | $45.77 | $61.70 | 5,400 | — | — |
| 2021-04-19 | $45.24 | $60.99 | 2,500 | — | — |
| 2021-04-16 | $45.46 | $61.28 | 2,400 | — | — |
| 2021-04-15 | $45.30 | $61.07 | 1,500 | — | — |
| 2021-04-14 | $45.32 | $61.09 | 800 | — | — |
| 2021-04-13 | $45.38 | $61.17 | 1,400 | — | — |
| 2021-04-12 | $45.05 | $60.73 | 1,500 | — | — |
| 2021-04-09 | $44.91 | $60.54 | 1,400 | — | — |
| 2021-04-08 | $45.06 | $60.74 | 2,000 | — | — |
| 2021-04-07 | $44.97 | $60.62 | 1,100 | — | — |
| 2021-04-06 | $45.01 | $60.68 | 1,400 | — | — |
| 2021-04-05 | $45.21 | $60.94 | 2,500 | — | — |
| 2021-04-01 | $44.63 | $60.16 | 2,500 | — | — |
| 2021-03-31 | $44.50 | $59.99 | 1,500 | — | — |
| 2021-03-30 | $44.16 | $59.53 | 2,800 | — | — |
| 2021-03-29 | $44.66 | $60.20 | 5,200 | — | — |
| 2021-03-26 | $43.96 | $59.26 | 900 | — | — |
| 2021-03-25 | $43.84 | $59.10 | 4,100 | — | — |
| 2021-03-24 | $44.12 | $59.48 | 2,100 | — | — |
| 2021-03-23 | $44.08 | $59.42 | 2,200 | — | — |
| 2021-03-22 | $44.03 | $59.35 | 2,000 | — | — |
| 2021-03-19 | $43.92 | $59.21 | 6,200 | — | — |
| 2021-03-18 | $43.51 | $58.65 | 2,100 | — | — |
| 2021-03-17 | $43.53 | $58.68 | 35,900 | — | — |
| 2021-03-16 | $43.52 | $58.67 | 5,800 | — | — |
| 2021-03-15 | $43.17 | $58.19 | 2,400 | — | — |
| 2021-03-12 | $42.68 | $57.53 | 1,900 | — | — |
| 2021-03-11 | $42.22 | $56.91 | 12,700 | — | — |
| 2021-03-10 | $41.53 | $55.98 | 5,400 | — | — |
| 2021-03-09 | $41.18 | $55.51 | 3,400 | — | — |
| 2021-03-08 | $41.17 | $55.50 | 2,600 | — | — |
| 2021-03-05 | $40.45 | $54.53 | 700 | — | — |
| 2021-03-04 | $40.44 | $54.51 | 2,400 | — | — |
| 2021-03-03 | $40.54 | $54.65 | 4,600 | — | — |
| 2021-03-02 | $41.01 | $55.28 | 14,900 | — | — |
| 2021-03-01 | $40.44 | $54.51 | 6,600 | — | — |
| 2021-02-26 | $39.50 | $53.25 | 14,300 | — | — |
| 2021-02-25 | $40.01 | $53.94 | 1,400 | — | — |
| 2021-02-24 | $39.92 | $53.81 | 19,900 | — | — |
| 2021-02-23 | $39.72 | $53.54 | 11,200 | — | — |
| 2021-02-22 | $39.75 | $53.58 | 4,600 | — | — |
| 2021-02-19 | $39.72 | $53.54 | 11,300 | — | — |
| 2021-02-18 | $40.19 | $54.18 | 4,300 | — | — |
| 2021-02-17 | $40.26 | $54.27 | 2,500 | — | — |
| 2021-02-16 | $40.90 | $55.13 | 8,100 | — | — |
| 2021-02-12 | $40.91 | $55.15 | 3,200 | — | — |
| 2021-02-11 | $40.84 | $55.05 | 1,400 | — | — |
| 2021-02-10 | $40.81 | $55.01 | 1,800 | — | — |
| 2021-02-09 | $40.63 | $54.77 | 2,400 | — | — |
| 2021-02-08 | $40.68 | $54.84 | 4,600 | — | — |
| 2021-02-05 | $40.60 | $54.73 | 4,100 | — | — |
| 2021-02-04 | $40.77 | $54.96 | 3,000 | — | — |
| 2021-02-03 | $41.21 | $55.55 | 800 | — | — |
| 2021-02-02 | $41.84 | $56.40 | 4,200 | — | — |
| 2021-02-01 | $41.19 | $55.53 | 3,500 | — | — |
| 2021-01-29 | $41.81 | $55.69 | 5,300 | — | — |
| 2021-01-28 | $41.88 | $55.78 | 23,000 | — | — |
| 2021-01-27 | $41.35 | $55.08 | 2,900 | — | — |
| 2021-01-26 | $41.71 | $55.56 | 61,000 | — | — |
| 2021-01-25 | $41.80 | $55.68 | 49,600 | — | — |
| 2021-01-22 | $41.96 | $55.89 | 6,000 | — | — |
| 2021-01-21 | $42.07 | $56.04 | 2,000 | — | — |
| 2021-01-20 | $41.85 | $55.74 | 3,000 | — | — |
| 2021-01-19 | $42.05 | $56.01 | 3,200 | — | — |
| 2021-01-15 | $41.83 | $55.72 | 1,400 | — | — |
| 2021-01-14 | $41.63 | $55.45 | 1,500 | — | — |
| 2021-01-13 | $41.29 | $55.00 | 1,200 | — | — |
| 2021-01-12 | $40.78 | $54.32 | 5,100 | — | — |
| 2021-01-11 | $40.75 | $54.28 | 8,000 | — | — |
| 2021-01-08 | $41.06 | $54.69 | 1,700 | — | — |
| 2021-01-07 | $40.88 | $54.45 | 6,600 | — | — |
| 2021-01-06 | $41.50 | $55.28 | 4,100 | — | — |
| 2021-01-05 | $41.76 | $55.62 | 5,100 | — | — |
| 2021-01-04 | $41.87 | $55.77 | 3,900 | — | — |