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
- 2018-03-08 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 | $39.25 | $39.25 | 1,159,860 | — | — |
| 2021-12-30 | $38.60 | $38.60 | 1,012,560 | — | — |
| 2021-12-29 | $38.25 | $38.25 | 1,243,600 | — | — |
| 2021-12-28 | $38.50 | $38.50 | 1,871,120 | — | — |
| 2021-12-27 | $44.05 | $44.05 | 1,748,500 | — | — |
| 2021-12-23 | $43.75 | $43.75 | 2,057,540 | — | — |
| 2021-12-22 | $40.70 | $40.70 | 1,087,700 | — | — |
| 2021-12-21 | $40.90 | $40.90 | 1,301,380 | — | — |
| 2021-12-20 | $37.55 | $37.55 | 1,238,140 | — | — |
| 2021-12-17 | $39.00 | $39.00 | 1,626,400 | — | — |
| 2021-12-16 | $39.80 | $39.80 | 1,518,320 | — | — |
| 2021-12-15 | $43.15 | $43.15 | 2,000,040 | — | — |
| 2021-12-14 | $40.55 | $40.55 | 1,211,900 | — | — |
| 2021-12-13 | $40.75 | $40.75 | 1,540,200 | — | — |
| 2021-12-10 | $43.90 | $43.90 | 1,396,980 | — | — |
| 2021-12-09 | $45.15 | $45.15 | 1,487,700 | — | — |
| 2021-12-08 | $49.75 | $49.75 | 1,163,960 | — | — |
| 2021-12-07 | $50.25 | $50.25 | 1,865,220 | — | — |
| 2021-12-06 | $45.95 | $45.95 | 2,471,520 | — | — |
| 2021-12-03 | $46.85 | $46.85 | 2,515,980 | — | — |
| 2021-12-02 | $52.45 | $52.45 | 2,627,760 | — | — |
| 2021-12-01 | $58.90 | $58.90 | 2,201,300 | — | — |
| 2021-11-30 | $60.25 | $60.25 | 2,656,500 | — | — |
| 2021-11-29 | $63.75 | $63.75 | 1,806,420 | — | — |
| 2021-11-26 | $60.95 | $60.95 | 946,120 | — | — |
| 2021-11-24 | $62.60 | $62.60 | 1,010,600 | — | — |
| 2021-11-23 | $63.40 | $63.40 | 1,173,100 | — | — |
| 2021-11-22 | $62.05 | $62.05 | 1,371,160 | — | — |
| 2021-11-19 | $66.10 | $66.10 | 1,550,940 | — | — |
| 2021-11-18 | $62.60 | $62.60 | 2,431,820 | — | — |
| 2021-11-17 | $67.45 | $67.45 | 1,738,940 | — | — |
| 2021-11-16 | $69.50 | $69.50 | 2,054,800 | — | — |
| 2021-11-15 | $73.15 | $73.15 | 1,691,880 | — | — |
| 2021-11-12 | $76.40 | $76.40 | 2,977,940 | — | — |
| 2021-11-11 | $70.90 | $70.90 | 1,975,240 | — | — |
| 2021-11-10 | $70.45 | $70.45 | 3,020,020 | — | — |
| 2021-11-09 | $77.00 | $77.00 | 2,608,320 | — | — |
| 2021-11-08 | $79.50 | $79.50 | 3,356,900 | — | — |
| 2021-11-05 | $72.60 | $72.60 | 1,727,980 | — | — |
| 2021-11-04 | $73.50 | $73.50 | 2,278,340 | — | — |
| 2021-11-03 | $76.65 | $76.65 | 2,921,680 | — | — |
| 2021-11-02 | $77.35 | $77.35 | 3,559,000 | — | — |
| 2021-11-01 | $70.30 | $70.30 | 2,953,120 | — | — |
| 2021-10-29 | $67.00 | $67.00 | 3,497,240 | — | — |
| 2021-10-28 | $61.00 | $61.00 | 2,634,540 | — | — |
| 2021-10-27 | $60.15 | $60.15 | 2,499,160 | — | — |
| 2021-10-26 | $64.60 | $64.60 | 2,969,980 | — | — |
| 2021-10-25 | $65.25 | $65.25 | 3,950,680 | — | — |
| 2021-10-22 | $55.75 | $55.75 | 2,432,260 | — | — |
| 2021-10-21 | $58.45 | $58.45 | 3,083,840 | — | — |
| 2021-10-20 | $61.75 | $61.75 | 4,402,720 | — | — |
| 2021-10-19 | $59.95 | $59.95 | 4,783,400 | — | — |
| 2021-10-18 | $59.85 | $59.85 | 4,798,960 | — | — |
| 2021-10-15 | $61.10 | $61.10 | 7,255,700 | — | — |
| 2021-10-14 | $52.80 | $52.80 | 2,065,920 | — | — |
| 2021-10-13 | $54.10 | $54.10 | 2,433,140 | — | — |
| 2021-10-12 | $50.50 | $50.50 | 1,600,600 | — | — |
| 2021-10-11 | $53.50 | $53.50 | 3,207,360 | — | — |
| 2021-10-08 | $52.15 | $52.15 | 1,846,280 | — | — |
| 2021-10-07 | $49.10 | $49.10 | 2,086,740 | — | — |
| 2021-10-06 | $50.55 | $50.55 | 3,544,880 | — | — |
| 2021-10-05 | $51.55 | $51.55 | 2,734,700 | — | — |
| 2021-10-04 | $48.05 | $48.05 | 2,643,200 | — | — |
| 2021-10-01 | $46.35 | $46.35 | 2,107,820 | — | — |
| 2021-09-30 | $42.00 | $42.00 | 1,179,220 | — | — |
| 2021-09-29 | $39.05 | $39.05 | 1,128,240 | — | — |
| 2021-09-28 | $40.30 | $40.30 | 1,162,860 | — | — |
| 2021-09-27 | $43.50 | $43.50 | 1,286,100 | — | — |
| 2021-09-24 | $42.00 | $42.00 | 1,547,920 | — | — |
| 2021-09-23 | $44.35 | $44.35 | 2,209,560 | — | — |
| 2021-09-22 | $43.20 | $43.20 | 2,521,020 | — | — |
| 2021-09-21 | $38.60 | $38.60 | 1,479,580 | — | — |
| 2021-09-20 | $39.15 | $39.15 | 2,461,780 | — | — |
| 2021-09-17 | $44.45 | $44.45 | 1,492,600 | — | — |
| 2021-09-16 | $45.50 | $45.50 | 2,033,360 | — | — |
| 2021-09-15 | $43.85 | $43.85 | 4,842,180 | — | — |
| 2021-09-14 | $51.85 | $51.85 | 2,423,720 | — | — |
| 2021-09-13 | $48.20 | $48.20 | 1,632,380 | — | — |
| 2021-09-10 | $48.85 | $48.85 | 1,500,060 | — | — |
| 2021-09-09 | $51.55 | $51.55 | 2,069,840 | — | — |
| 2021-09-08 | $51.25 | $51.25 | 2,881,920 | — | — |
| 2021-09-07 | $50.20 | $50.20 | 5,135,780 | — | — |
| 2021-09-03 | $53.35 | $53.35 | 6,356,100 | — | — |
| 2021-09-02 | $44.65 | $44.65 | 2,636,780 | — | — |
| 2021-09-01 | $40.55 | $40.55 | 1,267,160 | — | — |
| 2021-08-31 | $39.30 | $39.30 | 1,209,360 | — | — |
| 2021-08-30 | $41.40 | $41.40 | 1,582,940 | — | — |
| 2021-08-27 | $38.70 | $38.70 | 1,966,560 | — | — |
| 2021-08-26 | $33.70 | $33.70 | 728,100 | — | — |
| 2021-08-25 | $35.20 | $35.20 | 1,048,140 | — | — |
| 2021-08-24 | $33.40 | $33.40 | 935,880 | — | — |
| 2021-08-23 | $34.60 | $34.60 | 1,452,600 | — | — |
| 2021-08-20 | $33.05 | $33.05 | 1,160,300 | — | — |
| 2021-08-19 | $30.90 | $30.90 | 819,840 | — | — |
| 2021-08-18 | $30.20 | $30.20 | 886,620 | — | — |
| 2021-08-17 | $29.55 | $29.55 | 1,144,820 | — | — |
| 2021-08-16 | $33.00 | $33.00 | 1,240,740 | — | — |
| 2021-08-13 | $32.80 | $32.80 | 897,720 | — | — |
| 2021-08-12 | $32.85 | $32.85 | 1,219,880 | — | — |
| 2021-08-11 | $35.30 | $35.30 | 2,010,240 | — | — |
| 2021-08-10 | $31.40 | $31.40 | 1,034,020 | — | — |
| 2021-08-09 | $32.15 | $32.15 | 2,249,320 | — | — |
| 2021-08-06 | $29.60 | $29.60 | 1,505,800 | — | — |
| 2021-08-05 | $26.85 | $26.85 | 1,118,240 | — | — |
| 2021-08-04 | $26.15 | $26.15 | 818,180 | — | — |
| 2021-08-03 | $24.15 | $24.15 | 438,540 | — | — |
| 2021-08-02 | $23.85 | $23.85 | 573,700 | — | — |
| 2021-07-30 | $23.65 | $23.65 | 438,540 | — | — |
| 2021-07-29 | $22.65 | $22.65 | 331,220 | — | — |
| 2021-07-28 | $22.65 | $22.65 | 632,580 | — | — |
| 2021-07-27 | $22.55 | $22.55 | 580,300 | — | — |
| 2021-07-26 | $24.70 | $24.70 | 1,399,660 | — | — |
| 2021-07-23 | $20.45 | $20.45 | 400,080 | — | — |
| 2021-07-22 | $20.80 | $20.80 | 307,100 | — | — |
| 2021-07-21 | $21.10 | $21.10 | 549,720 | — | — |
| 2021-07-20 | $19.30 | $19.30 | 422,180 | — | — |
| 2021-07-19 | $18.45 | $18.45 | 433,680 | — | — |
| 2021-07-16 | $19.70 | $19.70 | 232,980 | — | — |
| 2021-07-15 | $20.50 | $20.50 | 650,460 | — | — |
| 2021-07-14 | $21.15 | $21.15 | 372,280 | — | — |
| 2021-07-13 | $22.45 | $22.45 | 521,820 | — | — |
| 2021-07-12 | $24.60 | $24.60 | 358,900 | — | — |
| 2021-07-09 | $24.20 | $24.20 | 477,440 | — | — |
| 2021-07-08 | $24.25 | $24.25 | 519,020 | — | — |
| 2021-07-07 | $25.95 | $25.95 | 849,900 | — | — |
| 2021-07-06 | $27.25 | $27.25 | 1,317,440 | — | — |
| 2021-07-02 | $25.80 | $25.80 | 1,118,640 | — | — |
| 2021-07-01 | $23.70 | $23.70 | 1,016,820 | — | — |
| 2021-06-30 | $22.00 | $22.00 | 1,025,320 | — | — |
| 2021-06-29 | $19.65 | $19.65 | 447,180 | — | — |
| 2021-06-28 | $18.80 | $18.80 | 409,080 | — | — |
| 2021-06-25 | $18.45 | $18.45 | 258,580 | — | — |
| 2021-06-24 | $19.20 | $19.20 | 402,120 | — | — |
| 2021-06-23 | $18.05 | $18.05 | 306,840 | — | — |
| 2021-06-22 | $17.80 | $17.80 | 549,840 | — | — |
| 2021-06-21 | $17.90 | $17.90 | 485,880 | — | — |
| 2021-06-18 | $18.75 | $18.75 | 452,240 | — | — |
| 2021-06-17 | $19.20 | $19.20 | 487,500 | — | — |
| 2021-06-16 | $19.85 | $19.85 | 667,640 | — | — |
| 2021-06-15 | $21.45 | $21.45 | 601,800 | — | — |
| 2021-06-14 | $21.74 | $21.74 | 757,480 | — | — |
| 2021-06-11 | $20.37 | $20.37 | 1,024,280 | — | — |
| 2021-06-10 | $25.20 | $25.20 | 403,920 | — | — |
| 2021-06-09 | $20.28 | $20.28 | 95,080 | — | — |
| 2021-06-08 | $19.59 | $19.59 | 171,740 | — | — |
| 2021-06-07 | $19.50 | $19.50 | 58,640 | — | — |
| 2021-06-04 | $19.70 | $19.70 | 65,620 | — | — |
| 2021-06-03 | $20.24 | $20.24 | 41,840 | — | — |
| 2021-06-02 | $21.23 | $21.23 | 58,900 | — | — |
| 2021-06-01 | $20.12 | $20.12 | 52,380 | — | — |
| 2021-05-28 | $20.35 | $20.35 | 86,480 | — | — |
| 2021-05-27 | $22.70 | $22.70 | 63,780 | — | — |
| 2021-05-26 | $21.65 | $21.65 | 86,420 | — | — |
| 2021-05-25 | $21.18 | $21.18 | 57,660 | — | — |
| 2021-05-24 | $20.95 | $20.95 | 107,080 | — | — |
| 2021-05-21 | $19.80 | $19.80 | 193,080 | — | — |
| 2021-05-20 | $20.60 | $20.60 | 80,000 | — | — |
| 2021-05-19 | $19.89 | $19.89 | 265,440 | — | — |
| 2021-05-18 | $20.85 | $20.85 | 86,140 | — | — |
| 2021-05-17 | $20.75 | $20.75 | 144,640 | — | — |
| 2021-05-14 | $23.05 | $23.05 | 113,360 | — | — |
| 2021-05-13 | $21.25 | $21.25 | 269,800 | — | — |
| 2021-05-12 | $24.65 | $24.65 | 147,680 | — | — |
| 2021-05-11 | $23.25 | $23.25 | 156,640 | — | — |
| 2021-05-10 | $23.85 | $23.85 | 116,680 | — | — |
| 2021-05-07 | $25.55 | $25.55 | 126,440 | — | — |
| 2021-05-06 | $23.67 | $23.67 | 143,920 | — | — |
| 2021-05-05 | $25.05 | $25.05 | 91,120 | — | — |
| 2021-05-04 | $25.05 | $25.05 | 165,620 | — | — |
| 2021-05-03 | $26.85 | $26.85 | 117,280 | — | — |
| 2021-04-30 | $27.25 | $27.25 | 216,740 | — | — |
| 2021-04-29 | $27.55 | $27.55 | 94,060 | — | — |
| 2021-04-28 | $30.25 | $30.25 | 57,040 | — | — |
| 2021-04-27 | $28.45 | $28.45 | 127,920 | — | — |
| 2021-04-26 | $30.38 | $30.38 | 132,960 | — | — |
| 2021-04-23 | $26.35 | $26.35 | 131,360 | — | — |
| 2021-04-22 | $26.40 | $26.40 | 141,460 | — | — |
| 2021-04-21 | $28.20 | $28.20 | 105,840 | — | — |
| 2021-04-20 | $28.30 | $28.30 | 218,380 | — | — |
| 2021-04-19 | $26.97 | $26.97 | 504,740 | — | — |
| 2021-04-16 | $29.95 | $29.95 | 128,260 | — | — |
| 2021-04-15 | $31.85 | $31.85 | 188,900 | — | — |
| 2021-04-14 | $32.75 | $32.75 | 287,580 | — | — |
| 2021-04-13 | $34.85 | $34.85 | 238,080 | — | — |
| 2021-04-12 | $35.70 | $35.70 | 144,020 | — | — |
| 2021-04-09 | $34.58 | $34.58 | 139,600 | — | — |
| 2021-04-08 | $36.25 | $36.25 | 98,300 | — | — |
| 2021-04-07 | $34.05 | $34.05 | 143,820 | — | — |
| 2021-04-06 | $37.50 | $37.50 | 119,500 | — | — |
| 2021-04-05 | $40.50 | $40.50 | 149,600 | — | — |
| 2021-04-01 | $39.35 | $39.35 | 127,720 | — | — |
| 2021-03-31 | $37.87 | $37.87 | 87,580 | — | — |
| 2021-03-30 | $36.07 | $36.07 | 124,460 | — | — |
| 2021-03-29 | $34.40 | $34.40 | 200,320 | — | — |
| 2021-03-26 | $35.80 | $35.80 | 144,740 | — | — |
| 2021-03-25 | $35.15 | $35.15 | 272,820 | — | — |
| 2021-03-24 | $35.65 | $35.65 | 178,120 | — | — |
| 2021-03-23 | $37.37 | $37.37 | 171,840 | — | — |
| 2021-03-22 | $40.10 | $40.10 | 148,900 | — | — |
| 2021-03-19 | $42.25 | $42.25 | 102,240 | — | — |
| 2021-03-18 | $41.50 | $41.50 | 183,180 | — | — |
| 2021-03-17 | $43.30 | $43.30 | 122,360 | — | — |
| 2021-03-16 | $41.04 | $41.04 | 185,420 | — | — |
| 2021-03-15 | $44.40 | $44.40 | 212,280 | — | — |
| 2021-03-12 | $41.15 | $41.15 | 135,400 | — | — |
| 2021-03-11 | $41.50 | $41.50 | 178,240 | — | — |
| 2021-03-10 | $41.10 | $41.10 | 307,480 | — | — |
| 2021-03-09 | $41.90 | $41.90 | 206,320 | — | — |
| 2021-03-08 | $36.44 | $36.44 | 219,880 | — | — |
| 2021-03-05 | $35.00 | $35.00 | 482,360 | — | — |
| 2021-03-04 | $36.40 | $36.40 | 432,800 | — | — |
| 2021-03-03 | $41.90 | $41.90 | 241,520 | — | — |
| 2021-03-02 | $41.92 | $41.92 | 248,440 | — | — |
| 2021-03-01 | $45.25 | $45.25 | 279,280 | — | — |
| 2021-02-26 | $39.40 | $39.40 | 349,900 | — | — |
| 2021-02-25 | $41.25 | $41.25 | 439,320 | — | — |
| 2021-02-24 | $46.75 | $46.75 | 491,900 | — | — |
| 2021-02-23 | $40.85 | $40.85 | 1,017,980 | — | — |
| 2021-02-22 | $51.95 | $51.95 | 1,121,920 | — | — |
| 2021-02-19 | $42.67 | $42.67 | 603,520 | — | — |
| 2021-02-18 | $36.40 | $36.40 | 459,640 | — | — |
| 2021-02-17 | $36.76 | $36.76 | 503,180 | — | — |
| 2021-02-16 | $34.55 | $34.55 | 578,920 | — | — |
| 2021-02-12 | $34.90 | $34.90 | 387,880 | — | — |
| 2021-02-11 | $31.40 | $31.40 | 406,100 | — | — |
| 2021-02-10 | $28.80 | $28.80 | 525,400 | — | — |
| 2021-02-09 | $33.00 | $33.00 | 655,040 | — | — |
| 2021-02-08 | $25.90 | $25.90 | 766,320 | — | — |
| 2021-02-05 | $21.20 | $21.20 | 220,880 | — | — |
| 2021-02-04 | $21.05 | $21.05 | 124,720 | — | — |
| 2021-02-03 | $21.14 | $21.14 | 236,760 | — | — |
| 2021-02-02 | $20.65 | $20.65 | 228,940 | — | — |
| 2021-02-01 | $19.05 | $19.05 | 146,720 | — | — |
| 2021-01-29 | $19.00 | $19.00 | 222,160 | — | — |
| 2021-01-28 | $19.75 | $19.75 | 186,700 | — | — |
| 2021-01-27 | $17.40 | $17.40 | 192,860 | — | — |
| 2021-01-26 | $19.55 | $19.55 | 175,820 | — | — |
| 2021-01-25 | $19.95 | $19.95 | 251,300 | — | — |
| 2021-01-22 | $21.10 | $21.10 | 252,360 | — | — |
| 2021-01-21 | $18.55 | $18.55 | 458,000 | — | — |
| 2021-01-20 | $20.90 | $20.90 | 474,120 | — | — |
| 2021-01-19 | $23.80 | $23.80 | 197,200 | — | — |
| 2021-01-15 | $24.20 | $24.20 | 365,500 | — | — |
| 2021-01-14 | $26.30 | $26.30 | 258,080 | — | — |
| 2021-01-13 | $25.27 | $25.27 | 390,400 | — | — |
| 2021-01-12 | $25.45 | $25.45 | 432,420 | — | — |
| 2021-01-11 | $24.74 | $24.74 | 1,821,580 | — | — |
| 2021-01-08 | $31.95 | $31.95 | 751,580 | — | — |
| 2021-01-07 | $20.80 | $20.80 | 548,400 | — | — |
| 2021-01-06 | $15.40 | $15.40 | 298,440 | — | — |
| 2021-01-05 | $15.49 | $15.49 | 164,220 | — | — |
| 2021-01-04 | $15.25 | $15.25 | 245,160 | — | — |