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
- 1998-07-23 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 | $49.91 | $89.83 | 140,200 | — | — |
| 2021-12-30 | $47.98 | $86.35 | 144,200 | — | — |
| 2021-12-29 | $49.27 | $88.68 | 78,900 | — | — |
| 2021-12-28 | $49.19 | $88.53 | 123,600 | — | — |
| 2021-12-27 | $53.81 | $96.85 | 109,300 | — | — |
| 2021-12-23 | $53.91 | $97.03 | 55,100 | — | — |
| 2021-12-22 | $54.03 | $97.24 | 102,100 | — | — |
| 2021-12-21 | $54.37 | $97.85 | 156,700 | — | — |
| 2021-12-20 | $47.06 | $84.70 | 83,100 | — | — |
| 2021-12-17 | $48.29 | $86.91 | 135,300 | — | — |
| 2021-12-16 | $48.73 | $87.70 | 195,000 | — | — |
| 2021-12-15 | $49.29 | $88.71 | 178,400 | — | — |
| 2021-12-14 | $46.26 | $83.26 | 199,800 | — | — |
| 2021-12-13 | $47.04 | $84.66 | 322,000 | — | — |
| 2021-12-10 | $57.97 | $104.33 | 90,000 | — | — |
| 2021-12-09 | $56.10 | $100.97 | 138,700 | — | — |
| 2021-12-08 | $59.38 | $106.87 | 183,000 | — | — |
| 2021-12-07 | $56.49 | $101.67 | 169,300 | — | — |
| 2021-12-06 | $50.54 | $90.96 | 202,300 | — | — |
| 2021-12-03 | $48.41 | $87.13 | 347,700 | — | — |
| 2021-12-02 | $53.78 | $96.79 | 162,800 | — | — |
| 2021-12-01 | $53.80 | $96.83 | 250,400 | — | — |
| 2021-11-30 | $55.49 | $99.87 | 411,000 | — | — |
| 2021-11-29 | $60.67 | $109.19 | 169,000 | — | — |
| 2021-11-26 | $59.08 | $106.33 | 165,600 | — | — |
| 2021-11-24 | $60.69 | $109.23 | 144,500 | — | — |
| 2021-11-23 | $62.50 | $112.49 | 184,300 | — | — |
| 2021-11-22 | $62.01 | $111.61 | 338,100 | — | — |
| 2021-11-19 | $64.18 | $115.51 | 244,200 | — | — |
| 2021-11-18 | $69.92 | $125.84 | 207,100 | — | — |
| 2021-11-17 | $67.94 | $122.28 | 280,900 | — | — |
| 2021-11-16 | $74.00 | $133.18 | 245,000 | — | — |
| 2021-11-15 | $74.74 | $134.52 | 330,800 | — | — |
| 2021-11-12 | $85.59 | $154.04 | 291,800 | — | — |
| 2021-11-11 | $80.01 | $144.00 | 507,600 | — | — |
| 2021-11-10 | $69.65 | $125.36 | 152,000 | — | — |
| 2021-11-09 | $73.99 | $133.17 | 214,500 | — | — |
| 2021-11-08 | $76.69 | $138.03 | 189,200 | — | — |
| 2021-11-05 | $64.20 | $115.55 | 230,600 | — | — |
| 2021-11-04 | $70.29 | $126.51 | 328,300 | — | — |
| 2021-11-03 | $70.77 | $127.37 | 319,600 | — | — |
| 2021-11-02 | $65.71 | $118.26 | 207,300 | — | — |
| 2021-11-01 | $60.55 | $108.98 | 182,100 | — | — |
| 2021-10-29 | $56.67 | $101.99 | 145,700 | — | — |
| 2021-10-28 | $52.49 | $94.47 | 114,000 | — | — |
| 2021-10-27 | $53.14 | $95.64 | 118,300 | — | — |
| 2021-10-26 | $52.50 | $94.49 | 63,400 | — | — |
| 2021-10-25 | $49.50 | $89.09 | 88,100 | — | — |
| 2021-10-22 | $48.74 | $87.72 | 121,000 | — | — |
| 2021-10-21 | $52.39 | $94.29 | 69,300 | — | — |
| 2021-10-20 | $53.00 | $95.39 | 101,000 | — | — |
| 2021-10-19 | $51.82 | $93.27 | 162,000 | — | — |
| 2021-10-18 | $49.93 | $89.86 | 327,800 | — | — |
| 2021-10-15 | $49.45 | $89.00 | 123,800 | — | — |
| 2021-10-14 | $51.93 | $93.46 | 197,500 | — | — |
| 2021-10-13 | $51.24 | $92.22 | 296,200 | — | — |
| 2021-10-12 | $48.60 | $87.47 | 216,100 | — | — |
| 2021-10-11 | $42.12 | $75.81 | 94,100 | — | — |
| 2021-10-08 | $38.87 | $69.96 | 92,300 | — | — |
| 2021-10-07 | $39.74 | $71.52 | 54,200 | — | — |
| 2021-10-06 | $37.45 | $67.40 | 61,100 | — | — |
| 2021-10-05 | $38.87 | $69.96 | 73,100 | — | — |
| 2021-10-04 | $40.21 | $72.37 | 106,600 | — | — |
| 2021-10-01 | $41.33 | $74.39 | 180,400 | — | — |
| 2021-09-30 | $38.66 | $69.58 | 148,200 | — | — |
| 2021-09-29 | $36.98 | $66.56 | 102,200 | — | — |
| 2021-09-28 | $36.59 | $65.85 | 151,800 | — | — |
| 2021-09-27 | $39.19 | $70.53 | 119,900 | — | — |
| 2021-09-24 | $35.42 | $63.75 | 69,900 | — | — |
| 2021-09-23 | $35.81 | $64.45 | 56,500 | — | — |
| 2021-09-22 | $35.10 | $63.17 | 65,200 | — | — |
| 2021-09-21 | $34.27 | $61.68 | 93,200 | — | — |
| 2021-09-20 | $32.04 | $57.67 | 211,100 | — | — |
| 2021-09-17 | $36.77 | $66.18 | 258,000 | — | — |
| 2021-09-16 | $37.73 | $67.91 | 69,400 | — | — |
| 2021-09-15 | $39.55 | $71.18 | 121,100 | — | — |
| 2021-09-14 | $36.59 | $65.85 | 201,400 | — | — |
| 2021-09-13 | $37.48 | $67.46 | 175,800 | — | — |
| 2021-09-10 | $33.45 | $60.20 | 338,500 | — | — |
| 2021-09-09 | $31.01 | $55.81 | 70,000 | — | — |
| 2021-09-08 | $31.64 | $56.95 | 91,800 | — | — |
| 2021-09-07 | $33.46 | $60.22 | 135,400 | — | — |
| 2021-09-03 | $31.62 | $56.91 | 99,800 | — | — |
| 2021-09-02 | $31.10 | $55.97 | 194,200 | — | — |
| 2021-09-01 | $29.45 | $53.00 | 106,000 | — | — |
| 2021-08-31 | $28.91 | $52.03 | 137,000 | — | — |
| 2021-08-30 | $26.44 | $47.59 | 77,800 | — | — |
| 2021-08-27 | $25.00 | $44.99 | 47,300 | — | — |
| 2021-08-26 | $23.87 | $42.96 | 39,000 | — | — |
| 2021-08-25 | $24.46 | $44.02 | 40,800 | — | — |
| 2021-08-24 | $25.22 | $45.39 | 32,400 | — | — |
| 2021-08-23 | $24.67 | $44.40 | 51,100 | — | — |
| 2021-08-20 | $23.24 | $41.83 | 34,000 | — | — |
| 2021-08-19 | $22.87 | $41.16 | 50,800 | — | — |
| 2021-08-18 | $23.67 | $42.60 | 51,400 | — | — |
| 2021-08-17 | $22.42 | $40.35 | 30,500 | — | — |
| 2021-08-16 | $23.32 | $41.97 | 49,100 | — | — |
| 2021-08-13 | $23.12 | $41.61 | 35,100 | — | — |
| 2021-08-12 | $24.66 | $44.38 | 37,600 | — | — |
| 2021-08-11 | $24.67 | $44.40 | 29,700 | — | — |
| 2021-08-10 | $25.13 | $45.23 | 41,000 | — | — |
| 2021-08-09 | $24.01 | $43.21 | 21,500 | — | — |
| 2021-08-06 | $24.46 | $44.02 | 44,200 | — | — |
| 2021-08-05 | $23.09 | $41.56 | 21,600 | — | — |
| 2021-08-04 | $22.38 | $40.28 | 42,600 | — | — |
| 2021-08-03 | $22.72 | $40.89 | 44,400 | — | — |
| 2021-08-02 | $23.10 | $41.58 | 54,600 | — | — |
| 2021-07-30 | $23.19 | $41.74 | 123,700 | — | — |
| 2021-07-29 | $25.62 | $46.11 | 115,000 | — | — |
| 2021-07-28 | $25.31 | $45.55 | 90,300 | — | — |
| 2021-07-27 | $23.25 | $41.85 | 43,400 | — | — |
| 2021-07-26 | $24.62 | $44.31 | 47,200 | — | — |
| 2021-07-23 | $23.84 | $42.91 | 46,800 | — | — |
| 2021-07-22 | $23.88 | $42.98 | 46,400 | — | — |
| 2021-07-21 | $24.16 | $43.48 | 44,200 | — | — |
| 2021-07-20 | $23.12 | $41.61 | 52,000 | — | — |
| 2021-07-19 | $22.77 | $40.98 | 105,900 | — | — |
| 2021-07-16 | $22.12 | $39.81 | 84,600 | — | — |
| 2021-07-15 | $23.63 | $42.53 | 49,600 | — | — |
| 2021-07-14 | $23.83 | $42.89 | 64,900 | — | — |
| 2021-07-13 | $24.84 | $44.71 | 60,600 | — | — |
| 2021-07-12 | $25.33 | $45.59 | 40,300 | — | — |
| 2021-07-09 | $25.10 | $45.17 | 32,300 | — | — |
| 2021-07-08 | $24.23 | $43.61 | 74,400 | — | — |
| 2021-07-07 | $24.67 | $44.40 | 72,400 | — | — |
| 2021-07-06 | $25.38 | $45.68 | 62,100 | — | — |
| 2021-07-02 | $25.77 | $46.38 | 43,400 | — | — |
| 2021-07-01 | $25.93 | $46.67 | 52,900 | — | — |
| 2021-06-30 | $25.38 | $45.68 | 200,100 | — | — |
| 2021-06-29 | $25.08 | $45.14 | 80,200 | — | — |
| 2021-06-28 | $25.55 | $45.98 | 114,000 | — | — |
| 2021-06-25 | $26.36 | $47.44 | 1,147,900 | — | — |
| 2021-06-24 | $26.61 | $47.89 | 83,600 | — | — |
| 2021-06-23 | $27.46 | $49.42 | 85,600 | — | — |
| 2021-06-22 | $26.59 | $47.86 | 76,200 | — | — |
| 2021-06-21 | $25.96 | $46.72 | 108,200 | — | — |
| 2021-06-18 | $27.07 | $48.72 | 164,100 | — | — |
| 2021-06-17 | $28.04 | $50.47 | 145,200 | — | — |
| 2021-06-16 | $28.23 | $50.81 | 139,100 | — | — |
| 2021-06-15 | $26.68 | $48.02 | 97,900 | — | — |
| 2021-06-14 | $26.40 | $47.51 | 107,300 | — | — |
| 2021-06-11 | $26.69 | $48.04 | 78,300 | — | — |
| 2021-06-10 | $25.60 | $46.07 | 43,600 | — | — |
| 2021-06-09 | $25.63 | $46.13 | 119,600 | — | — |
| 2021-06-08 | $25.72 | $46.29 | 184,000 | — | — |
| 2021-06-07 | $25.26 | $45.46 | 208,800 | — | — |
| 2021-06-04 | $23.22 | $41.79 | 60,900 | — | — |
| 2021-06-03 | $22.48 | $40.46 | 87,600 | — | — |
| 2021-06-02 | $22.71 | $40.87 | 53,200 | — | — |
| 2021-06-01 | $22.73 | $40.91 | 49,600 | — | — |
| 2021-05-28 | $22.05 | $39.69 | 95,500 | — | — |
| 2021-05-27 | $23.23 | $41.81 | 74,100 | — | — |
| 2021-05-26 | $22.84 | $41.11 | 44,100 | — | — |
| 2021-05-25 | $21.92 | $39.45 | 49,800 | — | — |
| 2021-05-24 | $22.01 | $39.61 | 79,000 | — | — |
| 2021-05-21 | $22.17 | $39.90 | 102,500 | — | — |
| 2021-05-20 | $22.73 | $40.91 | 108,600 | — | — |
| 2021-05-19 | $21.86 | $39.34 | 55,500 | — | — |
| 2021-05-18 | $22.31 | $40.15 | 55,700 | — | — |
| 2021-05-17 | $22.15 | $39.87 | 44,400 | — | — |
| 2021-05-14 | $20.89 | $37.60 | 96,300 | — | — |
| 2021-05-13 | $21.67 | $39.00 | 87,300 | — | — |
| 2021-05-12 | $23.04 | $41.47 | 70,200 | — | — |
| 2021-05-11 | $24.18 | $43.52 | 53,900 | — | — |
| 2021-05-10 | $24.73 | $44.51 | 70,300 | — | — |
| 2021-05-07 | $25.47 | $45.84 | 84,400 | — | — |
| 2021-05-06 | $24.56 | $44.20 | 55,100 | — | — |
| 2021-05-05 | $25.26 | $45.46 | 136,800 | — | — |
| 2021-05-04 | $24.53 | $44.15 | 63,300 | — | — |
| 2021-05-03 | $24.83 | $44.69 | 100,600 | — | — |
| 2021-04-30 | $22.89 | $41.20 | 83,400 | — | — |
| 2021-04-29 | $23.68 | $42.62 | 59,900 | — | — |
| 2021-04-28 | $22.96 | $41.32 | 148,800 | — | — |
| 2021-04-27 | $21.42 | $38.55 | 59,400 | — | — |
| 2021-04-26 | $21.13 | $38.03 | 60,400 | — | — |
| 2021-04-23 | $20.87 | $37.56 | 110,300 | — | — |
| 2021-04-22 | $21.82 | $39.27 | 63,400 | — | — |
| 2021-04-21 | $21.50 | $38.70 | 60,800 | — | — |
| 2021-04-20 | $20.65 | $37.17 | 98,900 | — | — |
| 2021-04-19 | $21.07 | $37.92 | 106,300 | — | — |
| 2021-04-16 | $21.90 | $39.42 | 83,100 | — | — |
| 2021-04-15 | $23.03 | $41.45 | 63,300 | — | — |
| 2021-04-14 | $23.87 | $42.96 | 51,600 | — | — |
| 2021-04-13 | $23.90 | $43.02 | 64,700 | — | — |
| 2021-04-12 | $23.25 | $41.85 | 67,200 | — | — |
| 2021-04-09 | $23.64 | $42.55 | 57,500 | — | — |
| 2021-04-08 | $23.92 | $43.05 | 128,400 | — | — |
| 2021-04-07 | $23.89 | $43.00 | 53,200 | — | — |
| 2021-04-06 | $23.89 | $43.00 | 125,800 | — | — |
| 2021-04-05 | $24.02 | $43.23 | 121,000 | — | — |
| 2021-04-01 | $24.03 | $43.25 | 108,000 | — | — |
| 2021-03-31 | $23.72 | $42.69 | 195,800 | — | — |
| 2021-03-30 | $23.99 | $43.18 | 79,900 | — | — |
| 2021-03-29 | $23.03 | $41.45 | 79,100 | — | — |
| 2021-03-26 | $24.01 | $43.21 | 135,000 | — | — |
| 2021-03-25 | $24.30 | $43.74 | 172,200 | — | — |
| 2021-03-24 | $25.20 | $45.35 | 110,300 | — | — |
| 2021-03-23 | $26.69 | $48.04 | 134,200 | — | — |
| 2021-03-22 | $27.88 | $50.18 | 175,200 | — | — |
| 2021-03-19 | $27.76 | $49.96 | 183,400 | — | — |
| 2021-03-18 | $26.49 | $47.68 | 171,200 | — | — |
| 2021-03-17 | $25.54 | $45.97 | 117,900 | — | — |
| 2021-03-16 | $25.94 | $46.69 | 152,800 | — | — |
| 2021-03-15 | $26.40 | $47.51 | 173,100 | — | — |
| 2021-03-12 | $24.99 | $44.98 | 34,600 | — | — |
| 2021-03-11 | $24.90 | $44.81 | 99,700 | — | — |
| 2021-03-10 | $24.10 | $43.38 | 99,900 | — | — |
| 2021-03-09 | $23.64 | $42.55 | 60,100 | — | — |
| 2021-03-08 | $22.80 | $41.04 | 79,000 | — | — |
| 2021-03-05 | $23.50 | $42.30 | 156,500 | — | — |
| 2021-03-04 | $22.24 | $40.03 | 155,700 | — | — |
| 2021-03-03 | $25.07 | $45.12 | 88,800 | — | — |
| 2021-03-02 | $24.52 | $44.13 | 59,400 | — | — |
| 2021-03-01 | $24.15 | $43.47 | 69,300 | — | — |
| 2021-02-26 | $23.49 | $42.28 | 127,900 | — | — |
| 2021-02-25 | $23.44 | $42.19 | 164,700 | — | — |
| 2021-02-24 | $24.73 | $44.51 | 97,200 | — | — |
| 2021-02-23 | $25.44 | $45.79 | 146,900 | — | — |
| 2021-02-22 | $26.14 | $47.05 | 104,900 | — | — |
| 2021-02-19 | $24.61 | $44.29 | 86,300 | — | — |
| 2021-02-18 | $24.17 | $43.50 | 96,300 | — | — |
| 2021-02-17 | $25.30 | $45.53 | 113,300 | — | — |
| 2021-02-16 | $25.29 | $45.52 | 246,500 | — | — |
| 2021-02-12 | $23.74 | $42.73 | 267,400 | — | — |
| 2021-02-11 | $24.91 | $44.83 | 124,000 | — | — |
| 2021-02-10 | $25.57 | $46.02 | 260,200 | — | — |
| 2021-02-09 | $27.20 | $48.95 | 149,900 | — | — |
| 2021-02-08 | $27.63 | $49.73 | 289,000 | — | — |
| 2021-02-05 | $26.07 | $46.92 | 114,900 | — | — |
| 2021-02-04 | $26.50 | $47.69 | 168,000 | — | — |
| 2021-02-03 | $24.63 | $44.33 | 224,700 | — | — |
| 2021-02-02 | $21.62 | $38.91 | 249,800 | — | — |
| 2021-02-01 | $22.05 | $39.69 | 253,600 | — | — |
| 2021-01-29 | $20.31 | $36.55 | 121,800 | — | — |
| 2021-01-28 | $21.63 | $38.93 | 182,700 | — | — |
| 2021-01-27 | $19.65 | $35.37 | 331,400 | — | — |
| 2021-01-26 | $20.96 | $37.72 | 195,900 | — | — |
| 2021-01-25 | $21.20 | $38.16 | 184,500 | — | — |
| 2021-01-22 | $22.09 | $39.76 | 103,000 | — | — |
| 2021-01-21 | $22.11 | $39.79 | 112,000 | — | — |
| 2021-01-20 | $22.43 | $40.37 | 168,800 | — | — |
| 2021-01-19 | $23.78 | $42.80 | 166,200 | — | — |
| 2021-01-15 | $24.84 | $44.71 | 230,000 | — | — |
| 2021-01-14 | $24.61 | $44.29 | 443,800 | — | — |
| 2021-01-13 | $21.47 | $38.64 | 121,800 | — | — |
| 2021-01-12 | $21.18 | $38.12 | 131,300 | — | — |
| 2021-01-11 | $21.80 | $39.24 | 107,900 | — | — |
| 2021-01-08 | $22.07 | $39.72 | 156,700 | — | — |
| 2021-01-07 | $22.29 | $40.12 | 210,900 | — | — |
| 2021-01-06 | $22.38 | $40.28 | 224,000 | — | — |
| 2021-01-05 | $21.20 | $38.16 | 131,000 | — | — |
| 2021-01-04 | $21.34 | $38.41 | 278,100 | — | — |