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
- 2006-10-23 to 2026-09-02
- 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 | $43.30 | $43.30 | 1,110 | — | — |
| 2021-12-30 | $43.60 | $43.60 | 890 | — | — |
| 2021-12-29 | $43.10 | $43.10 | 1,230 | — | — |
| 2021-12-28 | $44.90 | $44.90 | 2,080 | — | — |
| 2021-12-27 | $45.40 | $45.40 | 520 | — | — |
| 2021-12-23 | $44.70 | $44.70 | 1,240 | — | — |
| 2021-12-22 | $46.30 | $46.30 | 230 | — | — |
| 2021-12-21 | $47.00 | $47.00 | 480 | — | — |
| 2021-12-20 | $45.60 | $45.60 | 790 | — | — |
| 2021-12-17 | $45.80 | $45.80 | 2,050 | — | — |
| 2021-12-16 | $47.50 | $47.50 | 230 | — | — |
| 2021-12-15 | $46.00 | $46.00 | 2,270 | — | — |
| 2021-12-14 | $50.10 | $50.10 | 330 | — | — |
| 2021-12-13 | $50.00 | $50.00 | 1,810 | — | — |
| 2021-12-10 | $54.20 | $54.20 | 260 | — | — |
| 2021-12-09 | $53.80 | $53.80 | 100 | — | — |
| 2021-12-08 | $55.60 | $55.60 | 610 | — | — |
| 2021-12-07 | $54.60 | $54.60 | 200 | — | — |
| 2021-12-06 | $52.10 | $52.10 | 7,310 | — | — |
| 2021-12-03 | $52.30 | $52.30 | 3,970 | — | — |
| 2021-12-02 | $52.70 | $52.70 | 990 | — | — |
| 2021-12-01 | $52.70 | $52.70 | 6,460 | — | — |
| 2021-11-30 | $61.20 | $61.20 | 2,820 | — | — |
| 2021-11-29 | $58.80 | $58.80 | 3,030 | — | — |
| 2021-11-26 | $60.00 | $60.00 | 410 | — | — |
| 2021-11-24 | $62.30 | $62.30 | 2,570 | — | — |
| 2021-11-23 | $61.00 | $61.00 | 3,530 | — | — |
| 2021-11-22 | $60.20 | $60.20 | 3,580 | — | — |
| 2021-11-19 | $59.90 | $59.90 | 3,240 | — | — |
| 2021-11-18 | $64.80 | $64.80 | 1,640 | — | — |
| 2021-11-17 | $64.50 | $64.50 | 1,810 | — | — |
| 2021-11-16 | $66.30 | $66.30 | 2,380 | — | — |
| 2021-11-15 | $67.00 | $67.00 | 1,400 | — | — |
| 2021-11-12 | $65.50 | $65.50 | 3,510 | — | — |
| 2021-11-11 | $64.60 | $64.60 | 3,150 | — | — |
| 2021-11-10 | $63.60 | $63.60 | 3,630 | — | — |
| 2021-11-09 | $62.70 | $62.70 | 16,020 | — | — |
| 2021-11-08 | $57.10 | $57.10 | 860 | — | — |
| 2021-11-05 | $54.60 | $54.60 | 2,660 | — | — |
| 2021-11-04 | $56.20 | $56.20 | 4,160 | — | — |
| 2021-11-03 | $57.50 | $57.50 | 5,940 | — | — |
| 2021-11-02 | $55.20 | $55.20 | 230 | — | — |
| 2021-11-01 | $55.20 | $55.20 | 1,030 | — | — |
| 2021-10-29 | $52.00 | $52.00 | 1,040 | — | — |
| 2021-10-28 | $53.10 | $53.10 | 960 | — | — |
| 2021-10-27 | $52.50 | $52.50 | 500 | — | — |
| 2021-10-26 | $52.80 | $52.80 | 400 | — | — |
| 2021-10-25 | $53.80 | $53.80 | 1,010 | — | — |
| 2021-10-22 | $53.60 | $53.60 | 720 | — | — |
| 2021-10-21 | $55.50 | $55.50 | 910 | — | — |
| 2021-10-20 | $59.60 | $59.60 | 690 | — | — |
| 2021-10-19 | $59.50 | $59.50 | 3,540 | — | — |
| 2021-10-18 | $59.50 | $59.50 | 1,700 | — | — |
| 2021-10-15 | $57.60 | $57.60 | 1,850 | — | — |
| 2021-10-14 | $53.60 | $53.60 | 910 | — | — |
| 2021-10-13 | $53.30 | $53.30 | 870 | — | — |
| 2021-10-12 | $53.00 | $53.00 | 1,800 | — | — |
| 2021-10-11 | $51.60 | $51.60 | 2,210 | — | — |
| 2021-10-08 | $48.70 | $48.70 | 2,370 | — | — |
| 2021-10-07 | $45.80 | $45.80 | 250 | — | — |
| 2021-10-06 | $45.90 | $45.90 | 1,180 | — | — |
| 2021-10-05 | $44.50 | $44.50 | 1,130 | — | — |
| 2021-10-04 | $44.80 | $44.80 | 1,150 | — | — |
| 2021-10-01 | $44.90 | $44.90 | 1,370 | — | — |
| 2021-09-30 | $44.80 | $44.80 | 530 | — | — |
| 2021-09-29 | $45.80 | $45.80 | 130 | — | — |
| 2021-09-28 | $45.90 | $45.90 | 250 | — | — |
| 2021-09-27 | $46.50 | $46.50 | 420 | — | — |
| 2021-09-24 | $46.80 | $46.80 | 650 | — | — |
| 2021-09-23 | $47.10 | $47.10 | 1,720 | — | — |
| 2021-09-22 | $48.00 | $48.00 | 370 | — | — |
| 2021-09-21 | $47.10 | $47.10 | 340 | — | — |
| 2021-09-20 | $46.20 | $46.20 | 1,020 | — | — |
| 2021-09-17 | $47.00 | $47.00 | 1,170 | — | — |
| 2021-09-16 | $46.50 | $46.50 | 4,100 | — | — |
| 2021-09-15 | $46.30 | $46.30 | 1,980 | — | — |
| 2021-09-14 | $43.80 | $43.80 | 15,260 | — | — |
| 2021-09-13 | $41.50 | $41.50 | 520 | — | — |
| 2021-09-10 | $41.60 | $41.60 | 860 | — | — |
| 2021-09-09 | $40.60 | $40.60 | 600 | — | — |
| 2021-09-08 | $41.30 | $41.30 | 740 | — | — |
| 2021-09-07 | $41.60 | $41.60 | 2,590 | — | — |
| 2021-09-03 | $41.00 | $41.00 | 1,670 | — | — |
| 2021-09-02 | $41.50 | $41.50 | 1,530 | — | — |
| 2021-09-01 | $41.60 | $41.60 | 1,820 | — | — |
| 2021-08-31 | $43.30 | $43.30 | 450 | — | — |
| 2021-08-30 | $43.40 | $43.40 | 3,730 | — | — |
| 2021-08-27 | $42.80 | $42.80 | 500 | — | — |
| 2021-08-26 | $43.10 | $43.10 | 530 | — | — |
| 2021-08-25 | $44.00 | $44.00 | 740 | — | — |
| 2021-08-24 | $43.90 | $43.90 | 370 | — | — |
| 2021-08-23 | $42.00 | $42.00 | 800 | — | — |
| 2021-08-20 | $42.80 | $42.80 | 1,200 | — | — |
| 2021-08-19 | $41.20 | $41.20 | 1,210 | — | — |
| 2021-08-18 | $42.20 | $42.20 | 3,630 | — | — |
| 2021-08-17 | $45.10 | $45.10 | 2,470 | — | — |
| 2021-08-16 | $45.50 | $45.50 | 4,730 | — | — |
| 2021-08-13 | $52.80 | $52.80 | 2,460 | — | — |
| 2021-08-12 | $52.00 | $52.00 | 3,290 | — | — |
| 2021-08-11 | $51.70 | $51.70 | 1,470 | — | — |
| 2021-08-10 | $54.50 | $54.50 | 720 | — | — |
| 2021-08-09 | $52.40 | $52.40 | 2,880 | — | — |
| 2021-08-06 | $47.10 | $47.10 | 1,920 | — | — |
| 2021-08-05 | $46.70 | $46.70 | 3,920 | — | — |
| 2021-08-04 | $45.50 | $45.50 | 3,750 | — | — |
| 2021-08-03 | $49.50 | $49.50 | 1,060 | — | — |
| 2021-08-02 | $49.00 | $49.00 | 4,530 | — | — |
| 2021-07-30 | $50.60 | $50.60 | 5,060 | — | — |
| 2021-07-29 | $52.30 | $52.30 | 450 | — | — |
| 2021-07-28 | $51.10 | $51.10 | 340 | — | — |
| 2021-07-27 | $51.60 | $51.60 | 3,170 | — | — |
| 2021-07-26 | $52.00 | $52.00 | 580 | — | — |
| 2021-07-23 | $52.60 | $52.60 | 1,350 | — | — |
| 2021-07-22 | $53.40 | $53.40 | 950 | — | — |
| 2021-07-21 | $53.90 | $53.90 | 210 | — | — |
| 2021-07-20 | $53.10 | $53.10 | 230 | — | — |
| 2021-07-19 | $54.00 | $54.00 | 1,620 | — | — |
| 2021-07-16 | $54.80 | $54.80 | 5,710 | — | — |
| 2021-07-15 | $52.10 | $52.10 | 13,640 | — | — |
| 2021-07-14 | $61.60 | $61.60 | 1,640 | — | — |
| 2021-07-13 | $59.00 | $59.00 | 410 | — | — |
| 2021-07-12 | $58.90 | $58.90 | 620 | — | — |
| 2021-07-09 | $58.20 | $58.20 | 2,430 | — | — |
| 2021-07-08 | $58.60 | $58.60 | 3,810 | — | — |
| 2021-07-07 | $60.80 | $60.80 | 2,880 | — | — |
| 2021-07-06 | $62.20 | $62.20 | 2,980 | — | — |
| 2021-07-02 | $61.00 | $61.00 | 3,940 | — | — |
| 2021-07-01 | $61.80 | $61.80 | 690 | — | — |
| 2021-06-30 | $63.30 | $63.30 | 2,520 | — | — |
| 2021-06-29 | $61.60 | $61.60 | 3,510 | — | — |
| 2021-06-28 | $66.40 | $66.40 | 2,370 | — | — |
| 2021-06-25 | $64.50 | $64.50 | 3,150 | — | — |
| 2021-06-24 | $64.80 | $64.80 | 780 | — | — |
| 2021-06-23 | $63.20 | $63.20 | 4,670 | — | — |
| 2021-06-22 | $65.10 | $65.10 | 5,230 | — | — |
| 2021-06-21 | $68.00 | $68.00 | 6,470 | — | — |
| 2021-06-18 | $71.70 | $71.70 | 5,360 | — | — |
| 2021-06-17 | $72.50 | $72.50 | 7,820 | — | — |
| 2021-06-16 | $73.30 | $73.30 | 1,890 | — | — |
| 2021-06-15 | $70.20 | $70.20 | 3,100 | — | — |
| 2021-06-14 | $71.40 | $71.40 | 1,020 | — | — |
| 2021-06-11 | $70.90 | $70.90 | 880 | — | — |
| 2021-06-10 | $71.20 | $71.20 | 920 | — | — |
| 2021-06-09 | $73.50 | $73.50 | 2,510 | — | — |
| 2021-06-08 | $72.40 | $72.40 | 3,860 | — | — |
| 2021-06-07 | $72.50 | $72.50 | 3,790 | — | — |
| 2021-06-04 | $68.80 | $68.80 | 4,350 | — | — |
| 2021-06-03 | $68.70 | $68.70 | 7,480 | — | — |
| 2021-06-02 | $64.10 | $64.10 | 4,020 | — | — |
| 2021-06-01 | $64.30 | $64.30 | 5,740 | — | — |
| 2021-05-28 | $62.40 | $62.40 | 6,120 | — | — |
| 2021-05-27 | $63.30 | $63.30 | 2,860 | — | — |
| 2021-05-26 | $64.60 | $64.60 | 2,360 | — | — |
| 2021-05-25 | $63.20 | $63.20 | 3,300 | — | — |
| 2021-05-24 | $65.20 | $65.20 | 2,470 | — | — |
| 2021-05-21 | $65.70 | $65.70 | 3,030 | — | — |
| 2021-05-20 | $67.00 | $67.00 | 4,020 | — | — |
| 2021-05-19 | $65.40 | $65.40 | 3,700 | — | — |
| 2021-05-18 | $68.00 | $68.00 | 8,060 | — | — |
| 2021-05-17 | $74.20 | $74.20 | 18,450 | — | — |
| 2021-05-14 | $64.50 | $64.50 | 3,790 | — | — |
| 2021-05-13 | $61.10 | $61.10 | 1,810 | — | — |
| 2021-05-12 | $60.90 | $60.90 | 4,210 | — | — |
| 2021-05-11 | $64.90 | $64.90 | 4,200 | — | — |
| 2021-05-10 | $66.40 | $66.40 | 2,450 | — | — |
| 2021-05-07 | $67.20 | $67.20 | 2,350 | — | — |
| 2021-05-06 | $65.10 | $65.10 | 9,550 | — | — |
| 2021-05-05 | $68.60 | $68.60 | 11,670 | — | — |
| 2021-05-04 | $62.20 | $62.20 | 3,050 | — | — |
| 2021-05-03 | $62.10 | $62.10 | 4,260 | — | — |
| 2021-04-30 | $61.60 | $61.60 | 7,000 | — | — |
| 2021-04-29 | $60.30 | $60.30 | 15,100 | — | — |
| 2021-04-28 | $56.70 | $56.70 | 5,570 | — | — |
| 2021-04-27 | $55.50 | $55.50 | 12,600 | — | — |
| 2021-04-26 | $52.40 | $52.40 | 4,000 | — | — |
| 2021-04-23 | $52.80 | $52.80 | 1,790 | — | — |
| 2021-04-22 | $52.50 | $52.50 | 6,880 | — | — |
| 2021-04-21 | $54.50 | $54.50 | 11,520 | — | — |
| 2021-04-20 | $53.20 | $53.20 | 7,390 | — | — |
| 2021-04-19 | $52.10 | $52.10 | 3,150 | — | — |
| 2021-04-16 | $51.80 | $51.80 | 1,880 | — | — |
| 2021-04-15 | $51.00 | $51.00 | 6,940 | — | — |
| 2021-04-14 | $51.70 | $51.70 | 8,090 | — | — |
| 2021-04-13 | $52.00 | $52.00 | 16,650 | — | — |
| 2021-04-12 | $53.30 | $53.30 | 46,400 | — | — |
| 2021-04-09 | $50.90 | $50.90 | 507,450 | — | — |
| 2021-04-08 | $46.50 | $46.50 | 154,840 | — | — |
| 2021-04-07 | $46.50 | $46.50 | 3,730 | — | — |
| 2021-04-06 | $44.80 | $44.80 | 1,310 | — | — |
| 2021-04-05 | $43.50 | $43.50 | 1,320 | — | — |
| 2021-04-01 | $42.50 | $42.50 | 1,310 | — | — |
| 2021-03-31 | $43.50 | $43.50 | 310 | — | — |
| 2021-03-30 | $41.80 | $41.80 | 960 | — | — |
| 2021-03-29 | $42.60 | $42.60 | 1,200 | — | — |
| 2021-03-26 | $43.80 | $43.80 | 1,370 | — | — |
| 2021-03-25 | $43.80 | $43.80 | 1,770 | — | — |
| 2021-03-24 | $41.80 | $41.80 | 1,870 | — | — |
| 2021-03-23 | $42.10 | $42.10 | 4,670 | — | — |
| 2021-03-22 | $42.60 | $42.60 | 2,440 | — | — |
| 2021-03-19 | $43.90 | $43.90 | 1,180 | — | — |
| 2021-03-18 | $44.20 | $44.20 | 4,060 | — | — |
| 2021-03-17 | $44.20 | $44.20 | 1,000 | — | — |
| 2021-03-16 | $44.20 | $44.20 | 4,170 | — | — |
| 2021-03-15 | $43.30 | $43.30 | 3,230 | — | — |
| 2021-03-12 | $42.30 | $42.30 | 5,050 | — | — |
| 2021-03-11 | $42.50 | $42.50 | 4,340 | — | — |
| 2021-03-10 | $43.40 | $43.40 | 3,360 | — | — |
| 2021-03-09 | $43.60 | $43.60 | 2,790 | — | — |
| 2021-03-08 | $44.50 | $44.50 | 6,070 | — | — |
| 2021-03-05 | $41.50 | $41.50 | 6,280 | — | — |
| 2021-03-04 | $39.80 | $39.80 | 7,230 | — | — |
| 2021-03-03 | $42.60 | $42.60 | 5,340 | — | — |
| 2021-03-02 | $44.20 | $44.20 | 3,500 | — | — |
| 2021-03-01 | $45.10 | $45.10 | 2,750 | — | — |
| 2021-02-26 | $44.50 | $44.50 | 7,780 | — | — |
| 2021-02-25 | $46.90 | $46.90 | 7,900 | — | — |
| 2021-02-24 | $48.80 | $48.80 | 105,910 | — | — |
| 2021-02-23 | $48.00 | $48.00 | 22,590 | — | — |
| 2021-02-22 | $46.90 | $46.90 | 11,680 | — | — |
| 2021-02-19 | $46.10 | $46.10 | 4,330 | — | — |
| 2021-02-18 | $46.00 | $46.00 | 4,860 | — | — |
| 2021-02-17 | $48.40 | $48.40 | 9,880 | — | — |
| 2021-02-16 | $47.30 | $47.30 | 9,990 | — | — |
| 2021-02-12 | $46.00 | $46.00 | 4,290 | — | — |
| 2021-02-11 | $47.80 | $47.80 | 7,580 | — | — |
| 2021-02-10 | $50.00 | $50.00 | 9,680 | — | — |
| 2021-02-09 | $51.20 | $51.20 | 138,390 | — | — |
| 2021-02-08 | $46.00 | $46.00 | 101,370 | — | — |
| 2021-02-05 | $41.50 | $41.50 | 3,360 | — | — |
| 2021-02-04 | $41.50 | $41.50 | 5,010 | — | — |
| 2021-02-03 | $39.70 | $39.70 | 1,880 | — | — |
| 2021-02-02 | $39.90 | $39.90 | 1,870 | — | — |
| 2021-02-01 | $40.40 | $40.40 | 1,990 | — | — |
| 2021-01-29 | $40.00 | $40.00 | 2,000 | — | — |
| 2021-01-28 | $40.60 | $40.60 | 1,990 | — | — |
| 2021-01-27 | $40.70 | $40.70 | 6,200 | — | — |
| 2021-01-26 | $39.50 | $39.50 | 14,160 | — | — |
| 2021-01-25 | $44.50 | $44.50 | 8,930 | — | — |
| 2021-01-22 | $42.90 | $42.90 | 2,220 | — | — |
| 2021-01-21 | $44.50 | $44.50 | 1,540 | — | — |
| 2021-01-20 | $44.20 | $44.20 | 2,490 | — | — |
| 2021-01-19 | $44.50 | $44.50 | 800 | — | — |
| 2021-01-15 | $46.00 | $46.00 | 770 | — | — |
| 2021-01-14 | $46.20 | $46.20 | 1,470 | — | — |
| 2021-01-13 | $46.30 | $46.30 | 450 | — | — |
| 2021-01-12 | $45.60 | $45.60 | 1,540 | — | — |
| 2021-01-11 | $45.20 | $45.20 | 470 | — | — |
| 2021-01-08 | $43.50 | $43.50 | 410 | — | — |
| 2021-01-07 | $45.30 | $45.30 | 1,010 | — | — |
| 2021-01-06 | $46.50 | $46.50 | 1,460 | — | — |
| 2021-01-05 | $46.60 | $46.60 | 2,790 | — | — |
| 2021-01-04 | $42.30 | $42.30 | 1,690 | — | — |