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
- 2014-02-14 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 | $34.00 | $34.00 | 151,000 | — | — |
| 2021-12-30 | $33.40 | $33.40 | 160,000 | — | — |
| 2021-12-29 | $33.79 | $33.79 | 305,400 | — | — |
| 2021-12-28 | $33.56 | $33.56 | 124,400 | — | — |
| 2021-12-27 | $33.52 | $33.52 | 167,100 | — | — |
| 2021-12-23 | $32.65 | $32.65 | 89,700 | — | — |
| 2021-12-22 | $32.69 | $32.69 | 84,000 | — | — |
| 2021-12-21 | $32.22 | $32.22 | 145,400 | — | — |
| 2021-12-20 | $31.56 | $31.56 | 157,400 | — | — |
| 2021-12-17 | $32.86 | $32.86 | 796,600 | — | — |
| 2021-12-16 | $31.91 | $31.91 | 222,700 | — | — |
| 2021-12-15 | $33.02 | $33.02 | 343,300 | — | — |
| 2021-12-14 | $32.55 | $32.55 | 205,200 | — | — |
| 2021-12-13 | $33.26 | $33.26 | 192,800 | — | — |
| 2021-12-10 | $34.48 | $34.48 | 199,800 | — | — |
| 2021-12-09 | $34.54 | $34.54 | 352,600 | — | — |
| 2021-12-08 | $33.08 | $33.08 | 122,100 | — | — |
| 2021-12-07 | $32.39 | $32.39 | 268,200 | — | — |
| 2021-12-06 | $31.64 | $31.64 | 186,100 | — | — |
| 2021-12-03 | $30.81 | $30.81 | 228,100 | — | — |
| 2021-12-02 | $31.16 | $31.16 | 355,500 | — | — |
| 2021-12-01 | $29.66 | $29.66 | 187,500 | — | — |
| 2021-11-30 | $30.55 | $30.55 | 230,900 | — | — |
| 2021-11-29 | $31.20 | $31.20 | 216,600 | — | — |
| 2021-11-26 | $31.88 | $31.88 | 126,700 | — | — |
| 2021-11-24 | $33.56 | $33.56 | 160,500 | — | — |
| 2021-11-23 | $33.94 | $33.94 | 246,100 | — | — |
| 2021-11-22 | $33.07 | $33.07 | 287,300 | — | — |
| 2021-11-19 | $33.15 | $33.15 | 391,300 | — | — |
| 2021-11-18 | $34.01 | $34.01 | 475,600 | — | — |
| 2021-11-17 | $33.06 | $33.06 | 196,500 | — | — |
| 2021-11-16 | $33.46 | $33.46 | 251,500 | — | — |
| 2021-11-15 | $34.26 | $34.26 | 225,400 | — | — |
| 2021-11-12 | $33.91 | $33.91 | 135,500 | — | — |
| 2021-11-11 | $34.81 | $34.81 | 121,300 | — | — |
| 2021-11-10 | $36.38 | $36.38 | 190,400 | — | — |
| 2021-11-09 | $36.40 | $36.40 | 282,200 | — | — |
| 2021-11-08 | $37.42 | $37.42 | 304,700 | — | — |
| 2021-11-05 | $36.92 | $36.92 | 581,900 | — | — |
| 2021-11-04 | $38.88 | $38.88 | 207,200 | — | — |
| 2021-11-03 | $39.28 | $39.28 | 300,800 | — | — |
| 2021-11-02 | $38.38 | $38.38 | 336,900 | — | — |
| 2021-11-01 | $39.66 | $39.66 | 184,000 | — | — |
| 2021-10-29 | $39.65 | $39.65 | 187,500 | — | — |
| 2021-10-28 | $39.53 | $39.53 | 445,400 | — | — |
| 2021-10-27 | $39.23 | $39.23 | 194,700 | — | — |
| 2021-10-26 | $39.98 | $39.98 | 161,000 | — | — |
| 2021-10-25 | $40.81 | $40.81 | 86,500 | — | — |
| 2021-10-22 | $41.28 | $41.28 | 139,400 | — | — |
| 2021-10-21 | $41.77 | $41.77 | 190,600 | — | — |
| 2021-10-20 | $41.74 | $41.74 | 83,500 | — | — |
| 2021-10-19 | $41.70 | $41.70 | 98,900 | — | — |
| 2021-10-18 | $41.32 | $41.32 | 105,000 | — | — |
| 2021-10-15 | $40.82 | $40.82 | 87,400 | — | — |
| 2021-10-14 | $41.71 | $41.71 | 133,300 | — | — |
| 2021-10-13 | $41.81 | $41.81 | 83,500 | — | — |
| 2021-10-12 | $41.76 | $41.76 | 96,900 | — | — |
| 2021-10-11 | $41.44 | $41.44 | 105,900 | — | — |
| 2021-10-08 | $42.82 | $42.82 | 124,100 | — | — |
| 2021-10-07 | $42.34 | $42.34 | 97,000 | — | — |
| 2021-10-06 | $42.19 | $42.19 | 87,500 | — | — |
| 2021-10-05 | $43.44 | $43.44 | 107,200 | — | — |
| 2021-10-04 | $42.85 | $42.85 | 105,700 | — | — |
| 2021-10-01 | $44.00 | $44.00 | 247,100 | — | — |
| 2021-09-30 | $43.09 | $43.09 | 234,200 | — | — |
| 2021-09-29 | $44.26 | $44.26 | 150,800 | — | — |
| 2021-09-28 | $45.00 | $45.00 | 134,300 | — | — |
| 2021-09-27 | $46.64 | $46.64 | 146,000 | — | — |
| 2021-09-24 | $46.92 | $46.92 | 85,400 | — | — |
| 2021-09-23 | $46.73 | $46.73 | 107,700 | — | — |
| 2021-09-22 | $46.75 | $46.75 | 112,500 | — | — |
| 2021-09-21 | $46.75 | $46.75 | 192,900 | — | — |
| 2021-09-20 | $46.42 | $46.42 | 216,600 | — | — |
| 2021-09-17 | $49.25 | $49.25 | 612,900 | — | — |
| 2021-09-16 | $48.57 | $48.57 | 237,000 | — | — |
| 2021-09-15 | $48.73 | $48.73 | 300,000 | — | — |
| 2021-09-14 | $48.51 | $48.51 | 407,200 | — | — |
| 2021-09-13 | $48.64 | $48.64 | 252,400 | — | — |
| 2021-09-10 | $49.55 | $49.55 | 301,200 | — | — |
| 2021-09-09 | $50.33 | $50.33 | 893,600 | — | — |
| 2021-09-08 | $59.55 | $59.55 | 117,200 | — | — |
| 2021-09-07 | $58.52 | $58.52 | 188,300 | — | — |
| 2021-09-03 | $60.91 | $60.91 | 80,400 | — | — |
| 2021-09-02 | $60.36 | $60.36 | 104,000 | — | — |
| 2021-09-01 | $60.57 | $60.57 | 105,000 | — | — |
| 2021-08-31 | $59.19 | $59.19 | 102,800 | — | — |
| 2021-08-30 | $59.00 | $59.00 | 98,300 | — | — |
| 2021-08-27 | $59.62 | $59.62 | 239,500 | — | — |
| 2021-08-26 | $57.98 | $57.98 | 194,400 | — | — |
| 2021-08-25 | $59.71 | $59.71 | 115,100 | — | — |
| 2021-08-24 | $61.04 | $61.04 | 59,100 | — | — |
| 2021-08-23 | $61.22 | $61.22 | 99,900 | — | — |
| 2021-08-20 | $61.25 | $61.25 | 126,600 | — | — |
| 2021-08-19 | $60.15 | $60.15 | 200,500 | — | — |
| 2021-08-18 | $61.82 | $61.82 | 177,500 | — | — |
| 2021-08-17 | $62.08 | $62.08 | 121,700 | — | — |
| 2021-08-16 | $62.47 | $62.47 | 172,000 | — | — |
| 2021-08-13 | $62.32 | $62.32 | 123,800 | — | — |
| 2021-08-12 | $63.38 | $63.38 | 101,500 | — | — |
| 2021-08-11 | $62.57 | $62.57 | 196,300 | — | — |
| 2021-08-10 | $64.59 | $64.59 | 134,300 | — | — |
| 2021-08-09 | $65.05 | $65.05 | 266,400 | — | — |
| 2021-08-06 | $64.28 | $64.28 | 492,500 | — | — |
| 2021-08-05 | $60.29 | $60.29 | 1,622,600 | — | — |
| 2021-08-04 | $82.26 | $82.26 | 265,700 | — | — |
| 2021-08-03 | $78.14 | $78.14 | 183,000 | — | — |
| 2021-08-02 | $78.68 | $78.68 | 194,600 | — | — |
| 2021-07-30 | $79.77 | $79.77 | 126,000 | — | — |
| 2021-07-29 | $79.44 | $79.44 | 106,000 | — | — |
| 2021-07-28 | $76.87 | $76.87 | 122,800 | — | — |
| 2021-07-27 | $76.33 | $76.33 | 185,600 | — | — |
| 2021-07-26 | $72.87 | $72.87 | 91,600 | — | — |
| 2021-07-23 | $71.71 | $71.71 | 123,200 | — | — |
| 2021-07-22 | $69.83 | $69.83 | 83,500 | — | — |
| 2021-07-21 | $69.55 | $69.55 | 82,500 | — | — |
| 2021-07-20 | $68.52 | $68.52 | 99,200 | — | — |
| 2021-07-19 | $66.26 | $66.26 | 74,900 | — | — |
| 2021-07-16 | $66.94 | $66.94 | 63,200 | — | — |
| 2021-07-15 | $66.36 | $66.36 | 65,600 | — | — |
| 2021-07-14 | $66.63 | $66.63 | 100,400 | — | — |
| 2021-07-13 | $70.20 | $70.20 | 132,300 | — | — |
| 2021-07-12 | $71.42 | $71.42 | 182,400 | — | — |
| 2021-07-09 | $69.61 | $69.61 | 180,200 | — | — |
| 2021-07-08 | $67.55 | $67.55 | 89,300 | — | — |
| 2021-07-07 | $67.24 | $67.24 | 205,500 | — | — |
| 2021-07-06 | $64.61 | $64.61 | 164,200 | — | — |
| 2021-07-02 | $64.14 | $64.14 | 105,700 | — | — |
| 2021-07-01 | $65.87 | $65.87 | 89,000 | — | — |
| 2021-06-30 | $65.17 | $65.17 | 78,300 | — | — |
| 2021-06-29 | $65.47 | $65.47 | 73,500 | — | — |
| 2021-06-28 | $66.35 | $66.35 | 120,800 | — | — |
| 2021-06-25 | $66.50 | $66.50 | 423,000 | — | — |
| 2021-06-24 | $67.72 | $67.72 | 74,200 | — | — |
| 2021-06-23 | $68.77 | $68.77 | 133,400 | — | — |
| 2021-06-22 | $68.42 | $68.42 | 95,000 | — | — |
| 2021-06-21 | $67.01 | $67.01 | 122,800 | — | — |
| 2021-06-18 | $66.95 | $66.95 | 189,400 | — | — |
| 2021-06-17 | $67.02 | $67.02 | 86,100 | — | — |
| 2021-06-16 | $66.61 | $66.61 | 103,800 | — | — |
| 2021-06-15 | $65.64 | $65.64 | 82,000 | — | — |
| 2021-06-14 | $63.50 | $63.50 | 104,000 | — | — |
| 2021-06-11 | $64.47 | $64.47 | 104,500 | — | — |
| 2021-06-10 | $62.45 | $62.45 | 54,300 | — | — |
| 2021-06-09 | $62.37 | $62.37 | 68,300 | — | — |
| 2021-06-08 | $63.26 | $63.26 | 86,000 | — | — |
| 2021-06-07 | $62.77 | $62.77 | 105,800 | — | — |
| 2021-06-04 | $63.72 | $63.72 | 246,200 | — | — |
| 2021-06-03 | $59.49 | $59.49 | 224,300 | — | — |
| 2021-06-02 | $58.26 | $58.26 | 522,800 | — | — |
| 2021-06-01 | $60.34 | $60.34 | 365,100 | — | — |
| 2021-05-28 | $61.81 | $61.81 | 69,400 | — | — |
| 2021-05-27 | $62.57 | $62.57 | 119,700 | — | — |
| 2021-05-26 | $64.00 | $64.00 | 122,100 | — | — |
| 2021-05-25 | $63.46 | $63.46 | 95,400 | — | — |
| 2021-05-24 | $62.97 | $62.97 | 91,600 | — | — |
| 2021-05-21 | $63.23 | $63.23 | 115,400 | — | — |
| 2021-05-20 | $64.76 | $64.76 | 335,200 | — | — |
| 2021-05-19 | $65.83 | $65.83 | 142,800 | — | — |
| 2021-05-18 | $64.54 | $64.54 | 224,400 | — | — |
| 2021-05-17 | $65.07 | $65.07 | 121,100 | — | — |
| 2021-05-14 | $66.08 | $66.08 | 96,700 | — | — |
| 2021-05-13 | $65.81 | $65.81 | 145,800 | — | — |
| 2021-05-12 | $63.18 | $63.18 | 133,000 | — | — |
| 2021-05-11 | $66.76 | $66.76 | 111,200 | — | — |
| 2021-05-10 | $65.35 | $65.35 | 123,100 | — | — |
| 2021-05-07 | $66.61 | $66.61 | 91,000 | — | — |
| 2021-05-06 | $66.02 | $66.02 | 128,700 | — | — |
| 2021-05-05 | $65.83 | $65.83 | 149,200 | — | — |
| 2021-05-04 | $67.09 | $67.09 | 166,500 | — | — |
| 2021-05-03 | $68.22 | $68.22 | 172,500 | — | — |
| 2021-04-30 | $65.39 | $65.39 | 114,100 | — | — |
| 2021-04-29 | $66.19 | $66.19 | 172,900 | — | — |
| 2021-04-28 | $66.60 | $66.60 | 101,400 | — | — |
| 2021-04-27 | $64.28 | $64.28 | 80,400 | — | — |
| 2021-04-26 | $63.83 | $63.83 | 66,000 | — | — |
| 2021-04-23 | $63.66 | $63.66 | 88,900 | — | — |
| 2021-04-22 | $64.45 | $64.45 | 113,600 | — | — |
| 2021-04-21 | $63.02 | $63.02 | 94,700 | — | — |
| 2021-04-20 | $61.00 | $61.00 | 138,200 | — | — |
| 2021-04-19 | $62.82 | $62.82 | 193,200 | — | — |
| 2021-04-16 | $65.73 | $65.73 | 134,600 | — | — |
| 2021-04-15 | $65.45 | $65.45 | 229,400 | — | — |
| 2021-04-14 | $62.70 | $62.70 | 241,900 | — | — |
| 2021-04-13 | $59.50 | $59.50 | 211,100 | — | — |
| 2021-04-12 | $55.72 | $55.72 | 122,700 | — | — |
| 2021-04-09 | $54.03 | $54.03 | 134,800 | — | — |
| 2021-04-08 | $52.50 | $52.50 | 105,700 | — | — |
| 2021-04-07 | $52.03 | $52.03 | 184,600 | — | — |
| 2021-04-06 | $52.16 | $52.16 | 138,700 | — | — |
| 2021-04-05 | $52.09 | $52.09 | 82,500 | — | — |
| 2021-04-01 | $52.79 | $52.79 | 148,500 | — | — |
| 2021-03-31 | $52.52 | $52.52 | 177,900 | — | — |
| 2021-03-30 | $50.59 | $50.59 | 120,200 | — | — |
| 2021-03-29 | $49.77 | $49.77 | 193,900 | — | — |
| 2021-03-26 | $48.28 | $48.28 | 112,300 | — | — |
| 2021-03-25 | $47.81 | $47.81 | 82,100 | — | — |
| 2021-03-24 | $46.89 | $46.89 | 107,400 | — | — |
| 2021-03-23 | $47.44 | $47.44 | 174,200 | — | — |
| 2021-03-22 | $49.34 | $49.34 | 157,000 | — | — |
| 2021-03-19 | $50.92 | $50.92 | 271,000 | — | — |
| 2021-03-18 | $50.72 | $50.72 | 147,500 | — | — |
| 2021-03-17 | $51.75 | $51.75 | 138,900 | — | — |
| 2021-03-16 | $51.97 | $51.97 | 89,700 | — | — |
| 2021-03-15 | $52.70 | $52.70 | 187,800 | — | — |
| 2021-03-12 | $51.62 | $51.62 | 187,000 | — | — |
| 2021-03-11 | $51.37 | $51.37 | 203,200 | — | — |
| 2021-03-10 | $50.80 | $50.80 | 116,200 | — | — |
| 2021-03-09 | $48.98 | $48.98 | 128,800 | — | — |
| 2021-03-08 | $47.74 | $47.74 | 150,900 | — | — |
| 2021-03-05 | $47.82 | $47.82 | 191,900 | — | — |
| 2021-03-04 | $46.32 | $46.32 | 248,600 | — | — |
| 2021-03-03 | $48.34 | $48.34 | 202,000 | — | — |
| 2021-03-02 | $49.47 | $49.47 | 134,300 | — | — |
| 2021-03-01 | $53.14 | $53.14 | 180,500 | — | — |
| 2021-02-26 | $52.49 | $52.49 | 365,400 | — | — |
| 2021-02-25 | $52.76 | $52.76 | 310,000 | — | — |
| 2021-02-24 | $51.59 | $51.59 | 158,900 | — | — |
| 2021-02-23 | $50.42 | $50.42 | 187,000 | — | — |
| 2021-02-22 | $52.12 | $52.12 | 186,500 | — | — |
| 2021-02-19 | $52.72 | $52.72 | 111,800 | — | — |
| 2021-02-18 | $52.60 | $52.60 | 143,100 | — | — |
| 2021-02-17 | $53.61 | $53.61 | 130,000 | — | — |
| 2021-02-16 | $53.33 | $53.33 | 190,000 | — | — |
| 2021-02-12 | $55.72 | $55.72 | 90,300 | — | — |
| 2021-02-11 | $55.99 | $55.99 | 105,600 | — | — |
| 2021-02-10 | $55.44 | $55.44 | 145,200 | — | — |
| 2021-02-09 | $55.25 | $55.25 | 125,500 | — | — |
| 2021-02-08 | $54.48 | $54.48 | 131,300 | — | — |
| 2021-02-05 | $52.98 | $52.98 | 109,400 | — | — |
| 2021-02-04 | $51.18 | $51.18 | 172,300 | — | — |
| 2021-02-03 | $51.47 | $51.47 | 155,200 | — | — |
| 2021-02-02 | $50.48 | $50.48 | 148,100 | — | — |
| 2021-02-01 | $49.97 | $49.97 | 205,000 | — | — |
| 2021-01-29 | $48.93 | $48.93 | 165,100 | — | — |
| 2021-01-28 | $48.89 | $48.89 | 183,800 | — | — |
| 2021-01-27 | $49.13 | $49.13 | 224,200 | — | — |
| 2021-01-26 | $50.17 | $50.17 | 152,400 | — | — |
| 2021-01-25 | $49.10 | $49.10 | 213,200 | — | — |
| 2021-01-22 | $46.92 | $46.92 | 88,500 | — | — |
| 2021-01-21 | $46.55 | $46.55 | 89,800 | — | — |
| 2021-01-20 | $46.06 | $46.06 | 170,700 | — | — |
| 2021-01-19 | $45.58 | $45.58 | 198,900 | — | — |
| 2021-01-15 | $43.97 | $43.97 | 233,500 | — | — |
| 2021-01-14 | $45.39 | $45.39 | 156,000 | — | — |
| 2021-01-13 | $46.60 | $46.60 | 119,800 | — | — |
| 2021-01-12 | $48.88 | $48.88 | 90,900 | — | — |
| 2021-01-11 | $48.03 | $48.03 | 135,700 | — | — |
| 2021-01-08 | $46.14 | $46.14 | 257,800 | — | — |
| 2021-01-07 | $49.11 | $49.11 | 195,800 | — | — |
| 2021-01-06 | $46.59 | $46.59 | 234,600 | — | — |
| 2021-01-05 | $44.13 | $44.13 | 102,100 | — | — |
| 2021-01-04 | $43.96 | $43.96 | 154,700 | — | — |