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
- 2001-05-16 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 | $44.16 | $121.83 | 81,500 | — | — |
| 2021-12-30 | $44.57 | $122.96 | 87,100 | — | — |
| 2021-12-29 | $43.76 | $120.73 | 103,800 | — | — |
| 2021-12-28 | $44.01 | $121.42 | 94,600 | — | — |
| 2021-12-27 | $45.10 | $124.43 | 81,600 | — | — |
| 2021-12-23 | $44.31 | $122.25 | 82,500 | — | — |
| 2021-12-22 | $44.75 | $123.46 | 97,900 | — | — |
| 2021-12-21 | $44.09 | $121.64 | 163,600 | — | — |
| 2021-12-20 | $42.18 | $116.37 | 235,800 | — | — |
| 2021-12-17 | $43.50 | $120.01 | 581,700 | — | — |
| 2021-12-16 | $44.68 | $123.27 | 241,400 | — | — |
| 2021-12-15 | $46.08 | $127.13 | 228,000 | — | — |
| 2021-12-14 | $43.72 | $120.62 | 182,900 | — | — |
| 2021-12-13 | $44.57 | $122.96 | 286,800 | — | — |
| 2021-12-10 | $43.77 | $120.76 | 183,800 | — | — |
| 2021-12-09 | $44.06 | $121.56 | 333,200 | — | — |
| 2021-12-08 | $46.18 | $127.41 | 597,000 | — | — |
| 2021-12-07 | $50.08 | $138.16 | 205,900 | — | — |
| 2021-12-06 | $48.12 | $132.76 | 203,800 | — | — |
| 2021-12-03 | $47.29 | $130.47 | 260,900 | — | — |
| 2021-12-02 | $48.14 | $132.81 | 273,600 | — | — |
| 2021-12-01 | $49.63 | $136.92 | 370,500 | — | — |
| 2021-11-30 | $54.28 | $149.75 | 691,800 | — | — |
| 2021-11-29 | $57.03 | $157.34 | 179,700 | — | — |
| 2021-11-26 | $58.51 | $161.42 | 119,700 | — | — |
| 2021-11-24 | $60.78 | $167.69 | 135,400 | — | — |
| 2021-11-23 | $61.08 | $168.51 | 155,800 | — | — |
| 2021-11-22 | $61.53 | $169.75 | 124,900 | — | — |
| 2021-11-19 | $62.43 | $172.24 | 170,700 | — | — |
| 2021-11-18 | $62.46 | $172.32 | 335,500 | — | — |
| 2021-11-17 | $64.32 | $177.45 | 168,700 | — | — |
| 2021-11-16 | $65.48 | $180.65 | 134,600 | — | — |
| 2021-11-15 | $65.68 | $181.20 | 251,800 | — | — |
| 2021-11-12 | $66.40 | $183.19 | 247,800 | — | — |
| 2021-11-11 | $61.66 | $170.11 | 207,100 | — | — |
| 2021-11-10 | $59.31 | $163.63 | 125,500 | — | — |
| 2021-11-09 | $59.24 | $163.44 | 163,800 | — | — |
| 2021-11-08 | $59.00 | $162.77 | 160,500 | — | — |
| 2021-11-05 | $56.53 | $155.96 | 184,200 | — | — |
| 2021-11-04 | $55.43 | $152.92 | 199,900 | — | — |
| 2021-11-03 | $52.61 | $145.14 | 134,800 | — | — |
| 2021-11-02 | $50.70 | $139.88 | 186,800 | — | — |
| 2021-11-01 | $51.43 | $141.89 | 176,000 | — | — |
| 2021-10-29 | $48.37 | $133.45 | 213,500 | — | — |
| 2021-10-28 | $47.04 | $129.78 | 93,300 | — | — |
| 2021-10-27 | $46.51 | $128.32 | 116,700 | — | — |
| 2021-10-26 | $46.65 | $128.70 | 159,600 | — | — |
| 2021-10-25 | $46.96 | $129.56 | 120,200 | — | — |
| 2021-10-22 | $47.29 | $130.47 | 93,900 | — | — |
| 2021-10-21 | $48.05 | $132.56 | 111,200 | — | — |
| 2021-10-20 | $47.86 | $132.04 | 111,500 | — | — |
| 2021-10-19 | $48.53 | $133.89 | 112,200 | — | — |
| 2021-10-18 | $49.35 | $136.15 | 121,300 | — | — |
| 2021-10-15 | $50.12 | $138.28 | 218,100 | — | — |
| 2021-10-14 | $51.64 | $142.47 | 150,200 | — | — |
| 2021-10-13 | $51.28 | $141.48 | 285,400 | — | — |
| 2021-10-12 | $51.81 | $142.94 | 192,500 | — | — |
| 2021-10-11 | $51.68 | $142.58 | 177,300 | — | — |
| 2021-10-08 | $50.51 | $139.35 | 282,400 | — | — |
| 2021-10-07 | $49.73 | $137.20 | 495,700 | — | — |
| 2021-10-06 | $44.39 | $122.47 | 199,900 | — | — |
| 2021-10-05 | $44.96 | $124.04 | 152,300 | — | — |
| 2021-10-04 | $43.34 | $119.57 | 151,000 | — | — |
| 2021-10-01 | $43.59 | $120.26 | 188,900 | — | — |
| 2021-09-30 | $41.95 | $115.74 | 295,600 | — | — |
| 2021-09-29 | $41.44 | $114.33 | 150,800 | — | — |
| 2021-09-28 | $41.63 | $114.85 | 141,200 | — | — |
| 2021-09-27 | $44.17 | $121.86 | 99,200 | — | — |
| 2021-09-24 | $44.44 | $122.60 | 107,100 | — | — |
| 2021-09-23 | $44.42 | $122.55 | 127,300 | — | — |
| 2021-09-22 | $41.96 | $115.76 | 126,200 | — | — |
| 2021-09-21 | $40.72 | $112.34 | 193,500 | — | — |
| 2021-09-20 | $40.41 | $111.49 | 328,400 | — | — |
| 2021-09-17 | $45.70 | $126.08 | 403,500 | — | — |
| 2021-09-16 | $45.99 | $126.88 | 124,700 | — | — |
| 2021-09-15 | $44.93 | $123.96 | 118,000 | — | — |
| 2021-09-14 | $45.06 | $124.32 | 94,800 | — | — |
| 2021-09-13 | $45.37 | $125.17 | 101,800 | — | — |
| 2021-09-10 | $45.71 | $126.11 | 160,900 | — | — |
| 2021-09-09 | $44.54 | $122.88 | 123,900 | — | — |
| 2021-09-08 | $44.41 | $122.52 | 260,800 | — | — |
| 2021-09-07 | $44.22 | $122.00 | 143,600 | — | — |
| 2021-09-03 | $44.40 | $122.49 | 116,400 | — | — |
| 2021-09-02 | $45.62 | $125.86 | 169,100 | — | — |
| 2021-09-01 | $45.63 | $125.89 | 224,800 | — | — |
| 2021-08-31 | $43.48 | $119.96 | 165,000 | — | — |
| 2021-08-30 | $43.87 | $121.03 | 172,400 | — | — |
| 2021-08-27 | $45.16 | $124.59 | 184,700 | — | — |
| 2021-08-26 | $43.89 | $121.09 | 224,100 | — | — |
| 2021-08-25 | $45.61 | $125.83 | 230,700 | — | — |
| 2021-08-24 | $46.13 | $127.27 | 274,500 | — | — |
| 2021-08-23 | $44.34 | $122.33 | 321,900 | — | — |
| 2021-08-20 | $43.92 | $121.17 | 338,100 | — | — |
| 2021-08-19 | $42.71 | $117.83 | 292,900 | — | — |
| 2021-08-18 | $44.01 | $121.42 | 446,800 | — | — |
| 2021-08-17 | $48.26 | $133.14 | 587,600 | — | — |
| 2021-08-16 | $54.49 | $150.33 | 283,300 | — | — |
| 2021-08-13 | $55.91 | $154.25 | 226,500 | — | — |
| 2021-08-12 | $54.56 | $150.52 | 138,400 | — | — |
| 2021-08-11 | $54.00 | $148.98 | 166,600 | — | — |
| 2021-08-10 | $54.59 | $150.61 | 194,100 | — | — |
| 2021-08-09 | $52.65 | $145.26 | 124,900 | — | — |
| 2021-08-06 | $52.43 | $144.65 | 130,800 | — | — |
| 2021-08-05 | $51.30 | $141.53 | 143,600 | — | — |
| 2021-08-04 | $49.69 | $137.09 | 211,700 | — | — |
| 2021-08-03 | $50.68 | $139.82 | 141,700 | — | — |
| 2021-08-02 | $51.78 | $142.86 | 268,600 | — | — |
| 2021-07-30 | $49.80 | $137.39 | 228,800 | — | — |
| 2021-07-29 | $53.12 | $146.55 | 271,900 | — | — |
| 2021-07-28 | $50.03 | $138.03 | 180,200 | — | — |
| 2021-07-27 | $47.82 | $131.93 | 207,100 | — | — |
| 2021-07-26 | $51.32 | $141.59 | 214,900 | — | — |
| 2021-07-23 | $49.32 | $136.07 | 99,300 | — | — |
| 2021-07-22 | $48.31 | $133.28 | 191,300 | — | — |
| 2021-07-21 | $49.73 | $137.20 | 245,700 | — | — |
| 2021-07-20 | $46.12 | $127.24 | 203,300 | — | — |
| 2021-07-19 | $43.34 | $119.57 | 253,100 | — | — |
| 2021-07-16 | $45.02 | $124.20 | 205,500 | — | — |
| 2021-07-15 | $46.80 | $129.12 | 140,500 | — | — |
| 2021-07-14 | $46.61 | $128.59 | 213,700 | — | — |
| 2021-07-13 | $49.04 | $135.30 | 311,700 | — | — |
| 2021-07-12 | $49.46 | $136.45 | 658,000 | — | — |
| 2021-07-09 | $47.90 | $132.15 | 360,700 | — | — |
| 2021-07-08 | $43.88 | $121.06 | 263,600 | — | — |
| 2021-07-07 | $43.90 | $121.12 | 245,300 | — | — |
| 2021-07-06 | $44.24 | $122.05 | 384,600 | — | — |
| 2021-07-02 | $45.38 | $125.20 | 1,253,200 | — | — |
| 2021-07-01 | $39.33 | $108.51 | 299,000 | — | — |
| 2021-06-30 | $36.96 | $101.97 | 139,000 | — | — |
| 2021-06-29 | $36.48 | $100.64 | 70,000 | — | — |
| 2021-06-28 | $36.30 | $100.15 | 81,600 | — | — |
| 2021-06-25 | $36.29 | $100.12 | 329,400 | — | — |
| 2021-06-24 | $37.59 | $103.71 | 87,000 | — | — |
| 2021-06-23 | $37.28 | $102.85 | 139,900 | — | — |
| 2021-06-22 | $37.74 | $104.12 | 135,200 | — | — |
| 2021-06-21 | $36.81 | $101.55 | 130,100 | — | — |
| 2021-06-18 | $34.52 | $95.24 | 401,400 | — | — |
| 2021-06-17 | $34.62 | $95.51 | 190,500 | — | — |
| 2021-06-16 | $35.34 | $97.50 | 136,300 | — | — |
| 2021-06-15 | $35.47 | $97.86 | 133,600 | — | — |
| 2021-06-14 | $35.22 | $97.17 | 205,100 | — | — |
| 2021-06-11 | $37.80 | $104.29 | 204,000 | — | — |
| 2021-06-10 | $34.55 | $95.32 | 587,500 | — | — |
| 2021-06-09 | $41.00 | $113.11 | 225,500 | — | — |
| 2021-06-08 | $39.91 | $110.11 | 324,800 | — | — |
| 2021-06-07 | $36.89 | $101.78 | 265,300 | — | — |
| 2021-06-04 | $33.92 | $93.58 | 320,500 | — | — |
| 2021-06-03 | $29.27 | $80.75 | 100,700 | — | — |
| 2021-06-02 | $29.49 | $81.36 | 83,100 | — | — |
| 2021-06-01 | $29.97 | $82.68 | 95,300 | — | — |
| 2021-05-28 | $28.86 | $79.62 | 75,200 | — | — |
| 2021-05-27 | $29.08 | $80.23 | 78,400 | — | — |
| 2021-05-26 | $28.45 | $78.49 | 88,300 | — | — |
| 2021-05-25 | $27.82 | $76.75 | 166,700 | — | — |
| 2021-05-24 | $29.27 | $80.75 | 274,400 | — | — |
| 2021-05-21 | $28.91 | $79.76 | 239,600 | — | — |
| 2021-05-20 | $28.09 | $77.50 | 95,000 | — | — |
| 2021-05-19 | $26.27 | $72.48 | 117,800 | — | — |
| 2021-05-18 | $26.89 | $74.19 | 273,600 | — | — |
| 2021-05-17 | $25.86 | $71.34 | 53,900 | — | — |
| 2021-05-14 | $25.81 | $71.21 | 50,200 | — | — |
| 2021-05-13 | $24.68 | $68.09 | 57,900 | — | — |
| 2021-05-12 | $24.51 | $67.62 | 95,900 | — | — |
| 2021-05-11 | $24.66 | $68.03 | 141,600 | — | — |
| 2021-05-10 | $25.30 | $69.80 | 74,800 | — | — |
| 2021-05-07 | $24.65 | $68.01 | 52,000 | — | — |
| 2021-05-06 | $23.77 | $65.58 | 135,200 | — | — |
| 2021-05-05 | $24.42 | $67.37 | 45,300 | — | — |
| 2021-05-04 | $24.37 | $67.23 | 120,000 | — | — |
| 2021-05-03 | $25.05 | $69.11 | 73,200 | — | — |
| 2021-04-30 | $24.01 | $66.24 | 111,700 | — | — |
| 2021-04-29 | $24.10 | $66.49 | 62,000 | — | — |
| 2021-04-28 | $24.10 | $66.49 | 89,600 | — | — |
| 2021-04-27 | $23.52 | $64.89 | 75,000 | — | — |
| 2021-04-26 | $23.86 | $65.83 | 116,500 | — | — |
| 2021-04-23 | $22.90 | $63.18 | 59,300 | — | — |
| 2021-04-22 | $22.15 | $61.11 | 87,600 | — | — |
| 2021-04-21 | $21.90 | $60.42 | 110,400 | — | — |
| 2021-04-20 | $21.45 | $59.18 | 125,500 | — | — |
| 2021-04-19 | $23.27 | $64.20 | 142,400 | — | — |
| 2021-04-16 | $22.64 | $62.46 | 58,100 | — | — |
| 2021-04-15 | $22.87 | $63.10 | 72,700 | — | — |
| 2021-04-14 | $22.62 | $62.41 | 40,100 | — | — |
| 2021-04-13 | $23.00 | $63.45 | 61,900 | — | — |
| 2021-04-12 | $23.14 | $63.84 | 103,100 | — | — |
| 2021-04-09 | $22.49 | $62.05 | 41,000 | — | — |
| 2021-04-08 | $22.53 | $62.16 | 55,000 | — | — |
| 2021-04-07 | $22.08 | $60.92 | 88,600 | — | — |
| 2021-04-06 | $22.34 | $61.63 | 62,900 | — | — |
| 2021-04-05 | $22.70 | $62.63 | 57,900 | — | — |
| 2021-04-01 | $22.87 | $63.10 | 88,700 | — | — |
| 2021-03-31 | $22.66 | $62.52 | 245,300 | — | — |
| 2021-03-30 | $22.20 | $61.25 | 71,700 | — | — |
| 2021-03-29 | $22.05 | $60.83 | 99,200 | — | — |
| 2021-03-26 | $22.80 | $62.90 | 88,300 | — | — |
| 2021-03-25 | $22.53 | $62.16 | 124,300 | — | — |
| 2021-03-24 | $21.70 | $59.87 | 114,900 | — | — |
| 2021-03-23 | $21.61 | $59.62 | 129,000 | — | — |
| 2021-03-22 | $22.10 | $60.97 | 124,900 | — | — |
| 2021-03-19 | $22.35 | $61.66 | 270,700 | — | — |
| 2021-03-18 | $21.97 | $60.61 | 159,100 | — | — |
| 2021-03-17 | $22.56 | $62.24 | 107,000 | — | — |
| 2021-03-16 | $22.74 | $62.74 | 138,300 | — | — |
| 2021-03-15 | $22.12 | $61.03 | 174,800 | — | — |
| 2021-03-12 | $22.08 | $60.92 | 124,200 | — | — |
| 2021-03-11 | $21.40 | $59.04 | 110,500 | — | — |
| 2021-03-10 | $21.13 | $58.30 | 115,100 | — | — |
| 2021-03-09 | $20.66 | $57.00 | 181,400 | — | — |
| 2021-03-08 | $20.26 | $55.89 | 259,400 | — | — |
| 2021-03-05 | $18.94 | $52.25 | 340,100 | — | — |
| 2021-03-04 | $15.99 | $44.11 | 286,500 | — | — |
| 2021-03-03 | $18.20 | $50.21 | 83,700 | — | — |
| 2021-03-02 | $18.25 | $50.35 | 83,600 | — | — |
| 2021-03-01 | $18.91 | $52.17 | 81,100 | — | — |
| 2021-02-26 | $17.95 | $49.52 | 122,100 | — | — |
| 2021-02-25 | $18.36 | $50.65 | 113,100 | — | — |
| 2021-02-24 | $18.96 | $52.31 | 93,100 | — | — |
| 2021-02-23 | $18.38 | $50.71 | 197,300 | — | — |
| 2021-02-22 | $19.08 | $52.64 | 112,800 | — | — |
| 2021-02-19 | $19.73 | $54.43 | 120,900 | — | — |
| 2021-02-18 | $18.72 | $51.65 | 90,400 | — | — |
| 2021-02-17 | $19.14 | $52.81 | 91,100 | — | — |
| 2021-02-16 | $19.07 | $52.61 | 165,700 | — | — |
| 2021-02-12 | $20.13 | $55.54 | 165,600 | — | — |
| 2021-02-11 | $19.66 | $54.24 | 276,600 | — | — |
| 2021-02-10 | $20.54 | $56.67 | 347,200 | — | — |
| 2021-02-09 | $19.37 | $53.44 | 142,500 | — | — |
| 2021-02-08 | $19.05 | $52.56 | 135,700 | — | — |
| 2021-02-05 | $17.62 | $48.61 | 161,400 | — | — |
| 2021-02-04 | $17.44 | $48.11 | 235,600 | — | — |
| 2021-02-03 | $16.16 | $44.58 | 165,600 | — | — |
| 2021-02-02 | $15.28 | $42.16 | 162,400 | — | — |
| 2021-02-01 | $14.74 | $40.67 | 191,400 | — | — |
| 2021-01-29 | $14.03 | $38.71 | 131,400 | — | — |
| 2021-01-28 | $14.11 | $38.93 | 144,500 | — | — |
| 2021-01-27 | $14.20 | $39.18 | 146,600 | — | — |
| 2021-01-26 | $14.35 | $39.59 | 102,500 | — | — |
| 2021-01-25 | $14.41 | $39.76 | 154,900 | — | — |
| 2021-01-22 | $14.65 | $40.42 | 163,900 | — | — |
| 2021-01-21 | $13.73 | $37.88 | 102,300 | — | — |
| 2021-01-20 | $13.74 | $37.91 | 144,600 | — | — |
| 2021-01-19 | $14.06 | $38.79 | 147,300 | — | — |
| 2021-01-15 | $13.84 | $38.18 | 202,700 | — | — |
| 2021-01-14 | $13.90 | $38.35 | 268,800 | — | — |
| 2021-01-13 | $13.08 | $36.09 | 223,200 | — | — |
| 2021-01-12 | $12.80 | $35.31 | 141,100 | — | — |
| 2021-01-11 | $12.59 | $34.73 | 137,000 | — | — |
| 2021-01-08 | $12.38 | $34.15 | 174,800 | — | — |
| 2021-01-07 | $12.99 | $35.84 | 111,200 | — | — |
| 2021-01-06 | $12.85 | $35.45 | 151,200 | — | — |
| 2021-01-05 | $12.49 | $34.46 | 194,400 | — | — |
| 2021-01-04 | $12.63 | $34.84 | 118,000 | — | — |