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
- 2014-07-16 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 | $46.21 | $46.21 | 83,400 | — | — |
| 2021-12-30 | $45.55 | $45.55 | 45,600 | — | — |
| 2021-12-29 | $44.22 | $44.22 | 77,600 | — | — |
| 2021-12-28 | $47.48 | $47.48 | 32,600 | — | — |
| 2021-12-27 | $47.15 | $47.15 | 40,900 | — | — |
| 2021-12-23 | $45.92 | $45.92 | 29,100 | — | — |
| 2021-12-22 | $45.53 | $45.53 | 44,400 | — | — |
| 2021-12-21 | $44.78 | $44.78 | 42,300 | — | — |
| 2021-12-20 | $44.56 | $44.56 | 30,100 | — | — |
| 2021-12-17 | $44.65 | $44.65 | 62,100 | — | — |
| 2021-12-16 | $44.54 | $44.54 | 35,300 | — | — |
| 2021-12-15 | $45.12 | $45.12 | 82,200 | — | — |
| 2021-12-14 | $43.55 | $43.55 | 47,800 | — | — |
| 2021-12-13 | $44.42 | $44.42 | 42,700 | — | — |
| 2021-12-10 | $45.06 | $45.06 | 43,600 | — | — |
| 2021-12-09 | $46.41 | $46.41 | 53,800 | — | — |
| 2021-12-08 | $47.49 | $47.49 | 104,900 | — | — |
| 2021-12-07 | $48.27 | $48.27 | 110,500 | — | — |
| 2021-12-06 | $44.64 | $44.64 | 52,400 | — | — |
| 2021-12-03 | $44.41 | $44.41 | 56,200 | — | — |
| 2021-12-02 | $45.43 | $45.43 | 53,700 | — | — |
| 2021-12-01 | $44.81 | $44.81 | 112,400 | — | — |
| 2021-11-30 | $45.00 | $45.00 | 119,200 | — | — |
| 2021-11-29 | $44.51 | $44.51 | 443,000 | — | — |
| 2021-11-26 | $42.29 | $42.29 | 85,800 | — | — |
| 2021-11-24 | $43.00 | $43.00 | 457,900 | — | — |
| 2021-11-23 | $39.68 | $39.68 | 95,300 | — | — |
| 2021-11-22 | $41.50 | $41.50 | 43,800 | — | — |
| 2021-11-19 | $39.04 | $39.04 | 48,200 | — | — |
| 2021-11-18 | $38.29 | $38.29 | 36,200 | — | — |
| 2021-11-17 | $39.19 | $39.19 | 44,500 | — | — |
| 2021-11-16 | $39.99 | $39.99 | 36,600 | — | — |
| 2021-11-15 | $39.72 | $39.72 | 27,000 | — | — |
| 2021-11-12 | $40.29 | $40.29 | 76,200 | — | — |
| 2021-11-11 | $38.42 | $38.42 | 20,600 | — | — |
| 2021-11-10 | $37.70 | $37.70 | 44,000 | — | — |
| 2021-11-09 | $37.93 | $37.93 | 49,900 | — | — |
| 2021-11-08 | $38.60 | $38.60 | 64,900 | — | — |
| 2021-11-05 | $38.09 | $38.09 | 44,200 | — | — |
| 2021-11-04 | $38.02 | $38.02 | 63,300 | — | — |
| 2021-11-03 | $38.04 | $38.04 | 56,200 | — | — |
| 2021-11-02 | $37.57 | $37.57 | 43,800 | — | — |
| 2021-11-01 | $38.50 | $38.50 | 50,500 | — | — |
| 2021-10-29 | $37.32 | $37.32 | 23,600 | — | — |
| 2021-10-28 | $36.20 | $36.20 | 17,300 | — | — |
| 2021-10-27 | $34.81 | $34.81 | 18,200 | — | — |
| 2021-10-26 | $35.57 | $35.57 | 12,400 | — | — |
| 2021-10-25 | $36.63 | $36.63 | 13,200 | — | — |
| 2021-10-22 | $36.84 | $36.84 | 5,400 | — | — |
| 2021-10-21 | $36.85 | $36.85 | 7,300 | — | — |
| 2021-10-20 | $36.55 | $36.55 | 5,900 | — | — |
| 2021-10-19 | $36.57 | $36.57 | 6,500 | — | — |
| 2021-10-18 | $36.79 | $36.79 | 23,100 | — | — |
| 2021-10-15 | $36.67 | $36.67 | 25,700 | — | — |
| 2021-10-14 | $36.74 | $36.74 | 15,500 | — | — |
| 2021-10-13 | $35.94 | $35.94 | 10,500 | — | — |
| 2021-10-12 | $34.99 | $34.99 | 10,900 | — | — |
| 2021-10-11 | $35.83 | $35.83 | 24,800 | — | — |
| 2021-10-08 | $35.48 | $35.48 | 73,800 | — | — |
| 2021-10-07 | $35.16 | $35.16 | 60,200 | — | — |
| 2021-10-06 | $32.89 | $32.89 | 10,000 | — | — |
| 2021-10-05 | $32.35 | $32.35 | 14,300 | — | — |
| 2021-10-04 | $32.80 | $32.80 | 19,500 | — | — |
| 2021-10-01 | $33.34 | $33.34 | 11,800 | — | — |
| 2021-09-30 | $33.59 | $33.59 | 10,300 | — | — |
| 2021-09-29 | $34.18 | $34.18 | 7,000 | — | — |
| 2021-09-28 | $34.01 | $34.01 | 9,600 | — | — |
| 2021-09-27 | $34.26 | $34.26 | 8,900 | — | — |
| 2021-09-24 | $34.19 | $34.19 | 8,300 | — | — |
| 2021-09-23 | $33.69 | $33.69 | 82,000 | — | — |
| 2021-09-22 | $33.76 | $33.76 | 15,000 | — | — |
| 2021-09-21 | $33.34 | $33.34 | 15,300 | — | — |
| 2021-09-20 | $33.02 | $33.02 | 24,400 | — | — |
| 2021-09-17 | $33.35 | $33.35 | 54,800 | — | — |
| 2021-09-16 | $35.12 | $35.12 | 15,600 | — | — |
| 2021-09-15 | $35.54 | $35.54 | 12,700 | — | — |
| 2021-09-14 | $34.90 | $34.90 | 17,100 | — | — |
| 2021-09-13 | $34.70 | $34.70 | 13,000 | — | — |
| 2021-09-10 | $34.50 | $34.50 | 22,700 | — | — |
| 2021-09-09 | $34.73 | $34.73 | 33,200 | — | — |
| 2021-09-08 | $34.22 | $34.22 | 18,500 | — | — |
| 2021-09-07 | $34.87 | $34.87 | 22,500 | — | — |
| 2021-09-03 | $35.54 | $35.54 | 22,900 | — | — |
| 2021-09-02 | $36.71 | $36.71 | 38,200 | — | — |
| 2021-09-01 | $35.97 | $35.97 | 19,300 | — | — |
| 2021-08-31 | $33.76 | $33.76 | 20,500 | — | — |
| 2021-08-30 | $33.57 | $33.57 | 28,000 | — | — |
| 2021-08-27 | $33.73 | $33.73 | 19,400 | — | — |
| 2021-08-26 | $33.50 | $33.50 | 14,300 | — | — |
| 2021-08-25 | $33.10 | $33.10 | 11,900 | — | — |
| 2021-08-24 | $33.53 | $33.53 | 20,800 | — | — |
| 2021-08-23 | $33.51 | $33.51 | 18,300 | — | — |
| 2021-08-20 | $33.74 | $33.74 | 27,400 | — | — |
| 2021-08-19 | $34.05 | $34.05 | 17,200 | — | — |
| 2021-08-18 | $33.20 | $33.20 | 22,300 | — | — |
| 2021-08-17 | $33.76 | $33.76 | 9,200 | — | — |
| 2021-08-16 | $33.69 | $33.69 | 24,500 | — | — |
| 2021-08-13 | $33.93 | $33.93 | 13,300 | — | — |
| 2021-08-12 | $34.90 | $34.90 | 15,800 | — | — |
| 2021-08-11 | $35.17 | $35.17 | 22,300 | — | — |
| 2021-08-10 | $35.31 | $35.31 | 32,700 | — | — |
| 2021-08-09 | $35.50 | $35.50 | 35,400 | — | — |
| 2021-08-06 | $36.31 | $36.31 | 19,600 | — | — |
| 2021-08-05 | $36.05 | $36.05 | 31,000 | — | — |
| 2021-08-04 | $33.87 | $33.87 | 31,300 | — | — |
| 2021-08-03 | $33.99 | $33.99 | 46,800 | — | — |
| 2021-08-02 | $34.81 | $34.81 | 27,900 | — | — |
| 2021-07-30 | $33.66 | $33.66 | 25,900 | — | — |
| 2021-07-29 | $34.48 | $34.48 | 26,500 | — | — |
| 2021-07-28 | $34.52 | $34.52 | 17,200 | — | — |
| 2021-07-27 | $35.05 | $35.05 | 32,900 | — | — |
| 2021-07-26 | $34.80 | $34.80 | 36,700 | — | — |
| 2021-07-23 | $34.46 | $34.46 | 30,400 | — | — |
| 2021-07-22 | $34.76 | $34.76 | 34,100 | — | — |
| 2021-07-21 | $35.93 | $35.93 | 40,300 | — | — |
| 2021-07-20 | $33.47 | $33.47 | 54,300 | — | — |
| 2021-07-19 | $33.89 | $33.89 | 56,800 | — | — |
| 2021-07-16 | $33.69 | $33.69 | 109,200 | — | — |
| 2021-07-15 | $33.66 | $33.66 | 121,800 | — | — |
| 2021-07-14 | $36.99 | $36.99 | 304,600 | — | — |
| 2021-07-13 | $37.21 | $37.21 | 530,700 | — | — |
| 2021-07-12 | $33.44 | $33.44 | 86,100 | — | — |
| 2021-07-09 | $30.55 | $30.55 | 60,100 | — | — |
| 2021-07-08 | $30.00 | $30.00 | 45,900 | — | — |
| 2021-07-07 | $29.50 | $29.50 | 17,500 | — | — |
| 2021-07-06 | $29.60 | $29.60 | 11,300 | — | — |
| 2021-07-02 | $29.65 | $29.65 | 17,800 | — | — |
| 2021-07-01 | $29.91 | $29.91 | 26,000 | — | — |
| 2021-06-30 | $29.41 | $29.41 | 14,600 | — | — |
| 2021-06-29 | $27.72 | $27.72 | 35,300 | — | — |
| 2021-06-28 | $28.86 | $28.86 | 14,800 | — | — |
| 2021-06-25 | $28.45 | $28.45 | 48,800 | — | — |
| 2021-06-24 | $28.45 | $28.45 | 4,200 | — | — |
| 2021-06-23 | $28.06 | $28.06 | 18,100 | — | — |
| 2021-06-22 | $28.28 | $28.28 | 15,700 | — | — |
| 2021-06-21 | $28.38 | $28.38 | 8,600 | — | — |
| 2021-06-18 | $28.80 | $28.80 | 18,300 | — | — |
| 2021-06-17 | $29.17 | $29.17 | 17,400 | — | — |
| 2021-06-16 | $29.00 | $29.00 | 14,800 | — | — |
| 2021-06-15 | $29.79 | $29.79 | 12,300 | — | — |
| 2021-06-14 | $29.40 | $29.40 | 6,100 | — | — |
| 2021-06-11 | $28.79 | $28.79 | 4,100 | — | — |
| 2021-06-10 | $28.95 | $28.95 | 8,800 | — | — |
| 2021-06-09 | $28.99 | $28.99 | 4,900 | — | — |
| 2021-06-08 | $28.87 | $28.87 | 24,200 | — | — |
| 2021-06-07 | $28.95 | $28.95 | 10,900 | — | — |
| 2021-06-04 | $28.21 | $28.21 | 9,900 | — | — |
| 2021-06-03 | $28.02 | $28.02 | 73,600 | — | — |
| 2021-06-02 | $27.15 | $27.15 | 8,700 | — | — |
| 2021-06-01 | $28.50 | $28.50 | 14,200 | — | — |
| 2021-05-28 | $27.81 | $27.81 | 3,700 | — | — |
| 2021-05-27 | $28.01 | $28.01 | 5,500 | — | — |
| 2021-05-26 | $28.53 | $28.53 | 8,000 | — | — |
| 2021-05-25 | $27.70 | $27.70 | 9,600 | — | — |
| 2021-05-24 | $28.13 | $28.13 | 6,700 | — | — |
| 2021-05-21 | $29.02 | $29.02 | 8,300 | — | — |
| 2021-05-20 | $28.64 | $28.64 | 5,600 | — | — |
| 2021-05-19 | $27.67 | $27.67 | 22,300 | — | — |
| 2021-05-18 | $28.60 | $28.60 | 10,700 | — | — |
| 2021-05-17 | $28.93 | $28.93 | 5,600 | — | — |
| 2021-05-14 | $29.41 | $29.41 | 9,700 | — | — |
| 2021-05-13 | $28.26 | $28.26 | 62,200 | — | — |
| 2021-05-12 | $28.00 | $28.00 | 10,400 | — | — |
| 2021-05-11 | $28.43 | $28.43 | 7,300 | — | — |
| 2021-05-10 | $28.00 | $28.00 | 12,400 | — | — |
| 2021-05-07 | $29.05 | $29.05 | 10,100 | — | — |
| 2021-05-06 | $29.70 | $29.70 | 16,500 | — | — |
| 2021-05-05 | $29.21 | $29.21 | 35,500 | — | — |
| 2021-05-04 | $28.39 | $28.39 | 10,200 | — | — |
| 2021-05-03 | $28.35 | $28.35 | 24,100 | — | — |
| 2021-04-30 | $27.69 | $27.69 | 18,900 | — | — |
| 2021-04-29 | $26.76 | $26.76 | 22,400 | — | — |
| 2021-04-28 | $26.41 | $26.41 | 15,400 | — | — |
| 2021-04-27 | $26.67 | $26.67 | 16,000 | — | — |
| 2021-04-26 | $26.42 | $26.42 | 12,500 | — | — |
| 2021-04-23 | $26.28 | $26.28 | 16,000 | — | — |
| 2021-04-22 | $26.18 | $26.18 | 26,400 | — | — |
| 2021-04-21 | $25.80 | $25.80 | 5,600 | — | — |
| 2021-04-20 | $25.85 | $25.85 | 10,600 | — | — |
| 2021-04-19 | $25.48 | $25.48 | 9,800 | — | — |
| 2021-04-16 | $25.93 | $25.93 | 10,400 | — | — |
| 2021-04-15 | $25.79 | $25.79 | 16,500 | — | — |
| 2021-04-14 | $25.18 | $25.18 | 25,400 | — | — |
| 2021-04-13 | $24.47 | $24.47 | 19,600 | — | — |
| 2021-04-12 | $24.12 | $24.12 | 11,700 | — | — |
| 2021-04-09 | $24.04 | $24.04 | 3,900 | — | — |
| 2021-04-08 | $24.76 | $24.76 | 13,500 | — | — |
| 2021-04-07 | $24.61 | $24.61 | 15,800 | — | — |
| 2021-04-06 | $24.31 | $24.31 | 7,500 | — | — |
| 2021-04-05 | $24.26 | $24.26 | 8,900 | — | — |
| 2021-04-01 | $25.02 | $25.02 | 14,400 | — | — |
| 2021-03-31 | $25.77 | $25.77 | 38,700 | — | — |
| 2021-03-30 | $23.74 | $23.74 | 16,900 | — | — |
| 2021-03-29 | $23.30 | $23.30 | 12,700 | — | — |
| 2021-03-26 | $23.56 | $23.56 | 11,000 | — | — |
| 2021-03-25 | $23.85 | $23.85 | 15,800 | — | — |
| 2021-03-24 | $23.98 | $23.98 | 27,000 | — | — |
| 2021-03-23 | $24.00 | $24.00 | 31,800 | — | — |
| 2021-03-22 | $23.66 | $23.66 | 140,300 | — | — |
| 2021-03-19 | $23.44 | $23.44 | 39,200 | — | — |
| 2021-03-18 | $23.69 | $23.69 | 7,400 | — | — |
| 2021-03-17 | $24.46 | $24.46 | 29,100 | — | — |
| 2021-03-16 | $24.30 | $24.30 | 14,100 | — | — |
| 2021-03-15 | $23.08 | $23.08 | 14,700 | — | — |
| 2021-03-12 | $22.98 | $22.98 | 99,300 | — | — |
| 2021-03-11 | $24.74 | $24.74 | 18,100 | — | — |
| 2021-03-10 | $24.70 | $24.70 | 14,800 | — | — |
| 2021-03-09 | $24.94 | $24.94 | 18,500 | — | — |
| 2021-03-08 | $24.21 | $24.21 | 56,700 | — | — |
| 2021-03-05 | $24.00 | $24.00 | 36,900 | — | — |
| 2021-03-04 | $24.33 | $24.33 | 40,500 | — | — |
| 2021-03-03 | $23.38 | $23.38 | 22,000 | — | — |
| 2021-03-02 | $23.75 | $23.75 | 18,500 | — | — |
| 2021-03-01 | $24.09 | $24.09 | 19,800 | — | — |
| 2021-02-26 | $22.30 | $22.30 | 12,200 | — | — |
| 2021-02-25 | $22.70 | $22.70 | 14,300 | — | — |
| 2021-02-24 | $22.33 | $22.33 | 30,300 | — | — |
| 2021-02-23 | $23.02 | $23.02 | 10,100 | — | — |
| 2021-02-22 | $23.26 | $23.26 | 10,500 | — | — |
| 2021-02-19 | $24.03 | $24.03 | 23,600 | — | — |
| 2021-02-18 | $24.06 | $24.06 | 7,000 | — | — |
| 2021-02-17 | $24.02 | $24.02 | 13,000 | — | — |
| 2021-02-16 | $24.80 | $24.80 | 19,200 | — | — |
| 2021-02-12 | $25.23 | $25.23 | 8,600 | — | — |
| 2021-02-11 | $24.88 | $24.88 | 12,600 | — | — |
| 2021-02-10 | $24.50 | $24.50 | 11,300 | — | — |
| 2021-02-09 | $25.40 | $25.40 | 45,700 | — | — |
| 2021-02-08 | $24.31 | $24.31 | 36,600 | — | — |
| 2021-02-05 | $24.15 | $24.15 | 20,700 | — | — |
| 2021-02-04 | $24.91 | $24.91 | 26,000 | — | — |
| 2021-02-03 | $26.02 | $26.02 | 45,400 | — | — |
| 2021-02-02 | $25.70 | $25.70 | 57,100 | — | — |
| 2021-02-01 | $24.00 | $24.00 | 78,800 | — | — |
| 2021-01-29 | $24.74 | $24.74 | 22,300 | — | — |
| 2021-01-28 | $24.89 | $24.89 | 80,100 | — | — |
| 2021-01-27 | $24.13 | $24.13 | 41,400 | — | — |
| 2021-01-26 | $23.00 | $23.00 | 42,500 | — | — |
| 2021-01-25 | $23.00 | $23.00 | 47,800 | — | — |
| 2021-01-22 | $22.94 | $22.94 | 17,800 | — | — |
| 2021-01-21 | $23.11 | $23.11 | 20,800 | — | — |
| 2021-01-20 | $23.18 | $23.18 | 10,700 | — | — |
| 2021-01-19 | $23.64 | $23.64 | 11,000 | — | — |
| 2021-01-15 | $23.77 | $23.77 | 17,700 | — | — |
| 2021-01-14 | $24.37 | $24.37 | 25,700 | — | — |
| 2021-01-13 | $23.46 | $23.46 | 13,800 | — | — |
| 2021-01-12 | $23.26 | $23.26 | 17,100 | — | — |
| 2021-01-11 | $23.24 | $23.24 | 8,100 | — | — |
| 2021-01-08 | $23.33 | $23.33 | 17,900 | — | — |
| 2021-01-07 | $23.43 | $23.43 | 9,300 | — | — |
| 2021-01-06 | $22.84 | $22.84 | 22,100 | — | — |
| 2021-01-05 | $22.96 | $22.96 | 33,200 | — | — |
| 2021-01-04 | $22.61 | $22.61 | 20,600 | — | — |