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
- 2011-11-17 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 | $37.50 | $37.50 | 23,047 | — | — |
| 2021-12-30 | $37.80 | $37.80 | 58,767 | — | — |
| 2021-12-29 | $36.30 | $36.30 | 45,440 | — | — |
| 2021-12-28 | $36.45 | $36.45 | 40,367 | — | — |
| 2021-12-27 | $37.80 | $37.80 | 31,000 | — | — |
| 2021-12-23 | $39.30 | $39.30 | 21,973 | — | — |
| 2021-12-22 | $39.15 | $39.15 | 16,933 | — | — |
| 2021-12-21 | $39.75 | $39.75 | 31,473 | — | — |
| 2021-12-20 | $39.15 | $39.15 | 46,613 | — | — |
| 2021-12-17 | $37.80 | $37.80 | 53,687 | — | — |
| 2021-12-16 | $37.20 | $37.20 | 43,747 | — | — |
| 2021-12-15 | $39.45 | $39.45 | 29,360 | — | — |
| 2021-12-14 | $37.35 | $37.35 | 21,213 | — | — |
| 2021-12-13 | $39.90 | $39.90 | 20,187 | — | — |
| 2021-12-10 | $39.75 | $39.75 | 15,900 | — | — |
| 2021-12-09 | $40.50 | $40.50 | 14,853 | — | — |
| 2021-12-08 | $42.60 | $42.60 | 23,307 | — | — |
| 2021-12-07 | $40.20 | $40.20 | 23,553 | — | — |
| 2021-12-06 | $37.35 | $37.35 | 23,993 | — | — |
| 2021-12-03 | $36.30 | $36.30 | 62,360 | — | — |
| 2021-12-02 | $39.75 | $39.75 | 30,560 | — | — |
| 2021-12-01 | $39.90 | $39.90 | 37,187 | — | — |
| 2021-11-30 | $42.75 | $42.75 | 21,333 | — | — |
| 2021-11-29 | $41.85 | $41.85 | 31,967 | — | — |
| 2021-11-26 | $42.45 | $42.45 | 29,860 | — | — |
| 2021-11-24 | $44.70 | $44.70 | 15,740 | — | — |
| 2021-11-23 | $44.40 | $44.40 | 30,480 | — | — |
| 2021-11-22 | $44.40 | $44.40 | 35,373 | — | — |
| 2021-11-19 | $46.35 | $46.35 | 18,247 | — | — |
| 2021-11-18 | $46.35 | $46.35 | 35,913 | — | — |
| 2021-11-17 | $48.30 | $48.30 | 17,467 | — | — |
| 2021-11-16 | $49.05 | $49.05 | 23,367 | — | — |
| 2021-11-15 | $50.40 | $50.40 | 28,167 | — | — |
| 2021-11-12 | $52.05 | $52.05 | 41,027 | — | — |
| 2021-11-11 | $52.80 | $52.80 | 8,887 | — | — |
| 2021-11-10 | $51.60 | $51.60 | 27,320 | — | — |
| 2021-11-09 | $53.55 | $53.55 | 16,493 | — | — |
| 2021-11-08 | $54.60 | $54.60 | 25,313 | — | — |
| 2021-11-05 | $53.85 | $53.85 | 22,413 | — | — |
| 2021-11-04 | $52.65 | $52.65 | 21,307 | — | — |
| 2021-11-03 | $54.75 | $54.75 | 29,893 | — | — |
| 2021-11-02 | $53.70 | $53.70 | 31,027 | — | — |
| 2021-11-01 | $51.60 | $51.60 | 41,233 | — | — |
| 2021-10-29 | $48.90 | $48.90 | 17,633 | — | — |
| 2021-10-28 | $49.50 | $49.50 | 12,907 | — | — |
| 2021-10-27 | $48.75 | $48.75 | 30,213 | — | — |
| 2021-10-26 | $48.45 | $48.45 | 23,993 | — | — |
| 2021-10-25 | $47.25 | $47.25 | 44,933 | — | — |
| 2021-10-22 | $45.00 | $45.00 | 22,220 | — | — |
| 2021-10-21 | $45.60 | $45.60 | 13,993 | — | — |
| 2021-10-20 | $45.60 | $45.60 | 18,440 | — | — |
| 2021-10-19 | $45.45 | $45.45 | 15,527 | — | — |
| 2021-10-18 | $45.60 | $45.60 | 16,153 | — | — |
| 2021-10-15 | $46.20 | $46.20 | 25,813 | — | — |
| 2021-10-14 | $46.20 | $46.20 | 44,920 | — | — |
| 2021-10-13 | $46.50 | $46.50 | 26,307 | — | — |
| 2021-10-12 | $45.75 | $45.75 | 23,460 | — | — |
| 2021-10-11 | $45.00 | $45.00 | 29,580 | — | — |
| 2021-10-08 | $44.85 | $44.85 | 56,680 | — | — |
| 2021-10-07 | $44.10 | $44.10 | 37,140 | — | — |
| 2021-10-06 | $44.10 | $44.10 | 44,100 | — | — |
| 2021-10-05 | $45.75 | $45.75 | 48,920 | — | — |
| 2021-10-04 | $46.50 | $46.50 | 61,073 | — | — |
| 2021-10-01 | $46.20 | $46.20 | 68,760 | — | — |
| 2021-09-30 | $48.30 | $48.30 | 117,627 | — | — |
| 2021-09-29 | $54.00 | $54.00 | 797,920 | — | — |
| 2021-09-28 | $51.00 | $51.00 | 18,007 | — | — |
| 2021-09-27 | $53.10 | $53.10 | 23,700 | — | — |
| 2021-09-24 | $53.10 | $53.10 | 35,747 | — | — |
| 2021-09-23 | $51.60 | $51.60 | 16,673 | — | — |
| 2021-09-22 | $50.10 | $50.10 | 16,953 | — | — |
| 2021-09-21 | $47.25 | $47.25 | 15,000 | — | — |
| 2021-09-20 | $47.40 | $47.40 | 17,053 | — | — |
| 2021-09-17 | $50.25 | $50.25 | 26,227 | — | — |
| 2021-09-16 | $49.20 | $49.20 | 18,987 | — | — |
| 2021-09-15 | $49.65 | $49.65 | 11,047 | — | — |
| 2021-09-14 | $48.15 | $48.15 | 10,987 | — | — |
| 2021-09-13 | $49.65 | $49.65 | 9,693 | — | — |
| 2021-09-10 | $50.25 | $50.25 | 15,427 | — | — |
| 2021-09-09 | $49.80 | $49.80 | 16,260 | — | — |
| 2021-09-08 | $48.60 | $48.60 | 29,300 | — | — |
| 2021-09-07 | $51.15 | $51.15 | 15,047 | — | — |
| 2021-09-03 | $50.70 | $50.70 | 16,027 | — | — |
| 2021-09-02 | $51.90 | $51.90 | 13,300 | — | — |
| 2021-09-01 | $50.85 | $50.85 | 15,160 | — | — |
| 2021-08-31 | $49.35 | $49.35 | 12,380 | — | — |
| 2021-08-30 | $48.75 | $48.75 | 16,073 | — | — |
| 2021-08-27 | $48.75 | $48.75 | 25,467 | — | — |
| 2021-08-26 | $46.35 | $46.35 | 42,080 | — | — |
| 2021-08-25 | $48.30 | $48.30 | 20,920 | — | — |
| 2021-08-24 | $48.60 | $48.60 | 25,953 | — | — |
| 2021-08-23 | $48.45 | $48.45 | 23,107 | — | — |
| 2021-08-20 | $45.90 | $45.90 | 22,573 | — | — |
| 2021-08-19 | $45.30 | $45.30 | 27,000 | — | — |
| 2021-08-18 | $45.60 | $45.60 | 16,807 | — | — |
| 2021-08-17 | $45.75 | $45.75 | 25,253 | — | — |
| 2021-08-16 | $42.30 | $42.30 | 45,893 | — | — |
| 2021-08-13 | $46.20 | $46.20 | 20,480 | — | — |
| 2021-08-12 | $46.95 | $46.95 | 15,967 | — | — |
| 2021-08-11 | $47.40 | $47.40 | 13,033 | — | — |
| 2021-08-10 | $46.20 | $46.20 | 42,660 | — | — |
| 2021-08-09 | $49.35 | $49.35 | 18,700 | — | — |
| 2021-08-06 | $50.10 | $50.10 | 18,927 | — | — |
| 2021-08-05 | $48.45 | $48.45 | 13,560 | — | — |
| 2021-08-04 | $46.95 | $46.95 | 14,300 | — | — |
| 2021-08-03 | $47.10 | $47.10 | 13,007 | — | — |
| 2021-08-02 | $47.40 | $47.40 | 18,847 | — | — |
| 2021-07-30 | $46.65 | $46.65 | 17,053 | — | — |
| 2021-07-29 | $47.40 | $47.40 | 13,207 | — | — |
| 2021-07-28 | $48.15 | $48.15 | 15,353 | — | — |
| 2021-07-27 | $46.20 | $46.20 | 29,273 | — | — |
| 2021-07-26 | $45.45 | $45.45 | 20,867 | — | — |
| 2021-07-23 | $45.90 | $45.90 | 20,647 | — | — |
| 2021-07-22 | $47.25 | $47.25 | 14,007 | — | — |
| 2021-07-21 | $48.90 | $48.90 | 17,193 | — | — |
| 2021-07-20 | $47.70 | $47.70 | 31,587 | — | — |
| 2021-07-19 | $47.10 | $47.10 | 31,840 | — | — |
| 2021-07-16 | $46.20 | $46.20 | 32,093 | — | — |
| 2021-07-15 | $47.40 | $47.40 | 31,020 | — | — |
| 2021-07-14 | $48.90 | $48.90 | 30,160 | — | — |
| 2021-07-13 | $49.50 | $49.50 | 26,340 | — | — |
| 2021-07-12 | $50.85 | $50.85 | 19,020 | — | — |
| 2021-07-09 | $52.05 | $52.05 | 13,140 | — | — |
| 2021-07-08 | $50.85 | $50.85 | 21,733 | — | — |
| 2021-07-07 | $51.15 | $51.15 | 30,660 | — | — |
| 2021-07-06 | $51.75 | $51.75 | 39,327 | — | — |
| 2021-07-02 | $53.85 | $53.85 | 23,827 | — | — |
| 2021-07-01 | $55.50 | $55.50 | 30,407 | — | — |
| 2021-06-30 | $53.55 | $53.55 | 29,367 | — | — |
| 2021-06-29 | $54.30 | $54.30 | 57,167 | — | — |
| 2021-06-28 | $55.95 | $55.95 | 29,413 | — | — |
| 2021-06-25 | $55.50 | $55.50 | 60,860 | — | — |
| 2021-06-24 | $55.65 | $55.65 | 34,140 | — | — |
| 2021-06-23 | $54.75 | $54.75 | 35,520 | — | — |
| 2021-06-22 | $52.80 | $52.80 | 35,873 | — | — |
| 2021-06-21 | $53.10 | $53.10 | 37,413 | — | — |
| 2021-06-18 | $52.50 | $52.50 | 55,527 | — | — |
| 2021-06-17 | $54.00 | $54.00 | 45,340 | — | — |
| 2021-06-16 | $53.40 | $53.40 | 85,553 | — | — |
| 2021-06-15 | $54.45 | $54.45 | 80,427 | — | — |
| 2021-06-14 | $57.15 | $57.15 | 210,560 | — | — |
| 2021-06-11 | $67.35 | $67.35 | 48,373 | — | — |
| 2021-06-10 | $64.50 | $64.50 | 32,360 | — | — |
| 2021-06-09 | $63.60 | $63.60 | 40,013 | — | — |
| 2021-06-08 | $62.25 | $62.25 | 47,367 | — | — |
| 2021-06-07 | $61.65 | $61.65 | 95,267 | — | — |
| 2021-06-04 | $59.10 | $59.10 | 41,780 | — | — |
| 2021-06-03 | $58.20 | $58.20 | 28,633 | — | — |
| 2021-06-02 | $58.95 | $58.95 | 26,027 | — | — |
| 2021-06-01 | $58.95 | $58.95 | 40,000 | — | — |
| 2021-05-28 | $60.45 | $60.45 | 71,660 | — | — |
| 2021-05-27 | $57.00 | $57.00 | 48,880 | — | — |
| 2021-05-26 | $56.10 | $56.10 | 27,540 | — | — |
| 2021-05-25 | $54.90 | $54.90 | 29,200 | — | — |
| 2021-05-24 | $57.15 | $57.15 | 53,047 | — | — |
| 2021-05-21 | $57.45 | $57.45 | 29,847 | — | — |
| 2021-05-20 | $56.70 | $56.70 | 54,613 | — | — |
| 2021-05-19 | $56.70 | $56.70 | 49,280 | — | — |
| 2021-05-18 | $56.25 | $56.25 | 74,307 | — | — |
| 2021-05-17 | $53.10 | $53.10 | 55,227 | — | — |
| 2021-05-14 | $55.20 | $55.20 | 38,487 | — | — |
| 2021-05-13 | $54.15 | $54.15 | 51,647 | — | — |
| 2021-05-12 | $55.20 | $55.20 | 45,233 | — | — |
| 2021-05-11 | $56.70 | $56.70 | 46,800 | — | — |
| 2021-05-10 | $56.70 | $56.70 | 56,440 | — | — |
| 2021-05-07 | $59.10 | $59.10 | 51,933 | — | — |
| 2021-05-06 | $57.45 | $57.45 | 75,467 | — | — |
| 2021-05-05 | $60.90 | $60.90 | 50,613 | — | — |
| 2021-05-04 | $61.05 | $61.05 | 82,607 | — | — |
| 2021-05-03 | $67.50 | $67.50 | 142,113 | — | — |
| 2021-04-30 | $64.80 | $64.80 | 50,133 | — | — |
| 2021-04-29 | $65.10 | $65.10 | 48,640 | — | — |
| 2021-04-28 | $65.10 | $65.10 | 49,553 | — | — |
| 2021-04-27 | $65.10 | $65.10 | 41,053 | — | — |
| 2021-04-26 | $66.45 | $66.45 | 51,047 | — | — |
| 2021-04-23 | $64.05 | $64.05 | 59,540 | — | — |
| 2021-04-22 | $64.50 | $64.50 | 107,047 | — | — |
| 2021-04-21 | $63.00 | $63.00 | 86,593 | — | — |
| 2021-04-20 | $60.15 | $60.15 | 80,387 | — | — |
| 2021-04-19 | $59.55 | $59.55 | 97,080 | — | — |
| 2021-04-16 | $61.80 | $61.80 | 131,567 | — | — |
| 2021-04-15 | $66.60 | $66.60 | 123,253 | — | — |
| 2021-04-14 | $65.10 | $65.10 | 247,907 | — | — |
| 2021-04-13 | $73.95 | $73.95 | 430,327 | — | — |
| 2021-04-12 | $82.20 | $82.20 | 1,081,067 | — | — |
| 2021-04-09 | $81.60 | $81.60 | 1,492,460 | — | — |
| 2021-04-08 | $73.20 | $73.20 | 497,247 | — | — |
| 2021-04-07 | $63.60 | $63.60 | 65,313 | — | — |
| 2021-04-06 | $62.25 | $62.25 | 83,013 | — | — |
| 2021-04-05 | $62.70 | $62.70 | 85,867 | — | — |
| 2021-04-01 | $57.75 | $57.75 | 69,047 | — | — |
| 2021-03-31 | $52.95 | $52.95 | 43,013 | — | — |
| 2021-03-30 | $51.15 | $51.15 | 32,093 | — | — |
| 2021-03-29 | $51.00 | $51.00 | 65,840 | — | — |
| 2021-03-26 | $55.65 | $55.65 | 47,973 | — | — |
| 2021-03-25 | $55.65 | $55.65 | 108,000 | — | — |
| 2021-03-24 | $54.60 | $54.60 | 58,153 | — | — |
| 2021-03-23 | $59.10 | $59.10 | 64,047 | — | — |
| 2021-03-22 | $62.70 | $62.70 | 38,833 | — | — |
| 2021-03-19 | $63.15 | $63.15 | 60,387 | — | — |
| 2021-03-18 | $60.30 | $60.30 | 35,793 | — | — |
| 2021-03-17 | $61.80 | $61.80 | 40,487 | — | — |
| 2021-03-16 | $62.70 | $62.70 | 47,993 | — | — |
| 2021-03-15 | $64.20 | $64.20 | 56,793 | — | — |
| 2021-03-12 | $64.05 | $64.05 | 64,113 | — | — |
| 2021-03-11 | $66.30 | $66.30 | 61,200 | — | — |
| 2021-03-10 | $62.25 | $62.25 | 44,933 | — | — |
| 2021-03-09 | $61.80 | $61.80 | 47,920 | — | — |
| 2021-03-08 | $58.50 | $58.50 | 67,347 | — | — |
| 2021-03-05 | $61.65 | $61.65 | 151,360 | — | — |
| 2021-03-04 | $61.95 | $61.95 | 147,347 | — | — |
| 2021-03-03 | $69.00 | $69.00 | 211,193 | — | — |
| 2021-03-02 | $73.35 | $73.35 | 601,760 | — | — |
| 2021-03-01 | $58.20 | $58.20 | 30,393 | — | — |
| 2021-02-26 | $55.80 | $55.80 | 33,613 | — | — |
| 2021-02-25 | $55.65 | $55.65 | 39,573 | — | — |
| 2021-02-24 | $58.05 | $58.05 | 42,327 | — | — |
| 2021-02-23 | $55.95 | $55.95 | 77,147 | — | — |
| 2021-02-22 | $61.65 | $61.65 | 57,580 | — | — |
| 2021-02-19 | $65.40 | $65.40 | 62,100 | — | — |
| 2021-02-18 | $63.15 | $63.15 | 94,527 | — | — |
| 2021-02-17 | $59.25 | $59.25 | 44,547 | — | — |
| 2021-02-16 | $57.90 | $57.90 | 34,140 | — | — |
| 2021-02-12 | $55.95 | $55.95 | 26,333 | — | — |
| 2021-02-11 | $55.80 | $55.80 | 41,420 | — | — |
| 2021-02-10 | $56.70 | $56.70 | 47,093 | — | — |
| 2021-02-09 | $59.25 | $59.25 | 46,607 | — | — |
| 2021-02-08 | $60.30 | $60.30 | 59,433 | — | — |
| 2021-02-05 | $58.65 | $58.65 | 64,113 | — | — |
| 2021-02-04 | $53.70 | $53.70 | 54,973 | — | — |
| 2021-02-03 | $52.50 | $52.50 | 46,087 | — | — |
| 2021-02-02 | $50.55 | $50.55 | 22,060 | — | — |
| 2021-02-01 | $49.65 | $49.65 | 30,473 | — | — |
| 2021-01-29 | $47.85 | $47.85 | 41,013 | — | — |
| 2021-01-28 | $48.45 | $48.45 | 36,687 | — | — |
| 2021-01-27 | $47.40 | $47.40 | 45,933 | — | — |
| 2021-01-26 | $50.10 | $50.10 | 39,227 | — | — |
| 2021-01-25 | $53.25 | $53.25 | 61,807 | — | — |
| 2021-01-22 | $53.10 | $53.10 | 41,593 | — | — |
| 2021-01-21 | $51.75 | $51.75 | 25,473 | — | — |
| 2021-01-20 | $53.25 | $53.25 | 32,273 | — | — |
| 2021-01-19 | $54.00 | $54.00 | 55,027 | — | — |
| 2021-01-15 | $50.55 | $50.55 | 45,800 | — | — |
| 2021-01-14 | $53.70 | $53.70 | 37,280 | — | — |
| 2021-01-13 | $51.90 | $51.90 | 40,860 | — | — |
| 2021-01-12 | $49.95 | $49.95 | 35,887 | — | — |
| 2021-01-11 | $50.85 | $50.85 | 37,407 | — | — |
| 2021-01-08 | $50.70 | $50.70 | 42,613 | — | — |
| 2021-01-07 | $52.05 | $52.05 | 33,480 | — | — |
| 2021-01-06 | $47.40 | $47.40 | 52,707 | — | — |
| 2021-01-05 | $48.30 | $48.30 | 24,260 | — | — |
| 2021-01-04 | $48.75 | $48.75 | 39,733 | — | — |