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
- 2011-08-31 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 | $45.76 | $45.76 | 4,525 | — | — |
| 2021-12-30 | $45.12 | $45.12 | 3,113 | — | — |
| 2021-12-29 | $45.04 | $45.04 | 2,238 | — | — |
| 2021-12-28 | $46.88 | $46.88 | 7,850 | — | — |
| 2021-12-27 | $44.88 | $44.88 | 4,275 | — | — |
| 2021-12-23 | $46.40 | $46.40 | 7,725 | — | — |
| 2021-12-22 | $42.32 | $42.32 | 5,825 | — | — |
| 2021-12-21 | $40.16 | $40.16 | 12,138 | — | — |
| 2021-12-20 | $40.08 | $40.08 | 6,700 | — | — |
| 2021-12-17 | $40.24 | $40.24 | 6,325 | — | — |
| 2021-12-16 | $40.64 | $40.64 | 2,450 | — | — |
| 2021-12-15 | $41.36 | $41.36 | 6,025 | — | — |
| 2021-12-14 | $40.56 | $40.56 | 10,788 | — | — |
| 2021-12-13 | $39.04 | $39.04 | 12,850 | — | — |
| 2021-12-10 | $39.44 | $39.44 | 1,588 | — | — |
| 2021-12-09 | $39.44 | $39.44 | 2,638 | — | — |
| 2021-12-08 | $41.76 | $41.76 | 5,463 | — | — |
| 2021-12-07 | $41.12 | $41.12 | 8,050 | — | — |
| 2021-12-06 | $39.76 | $39.76 | 2,800 | — | — |
| 2021-12-03 | $39.52 | $39.52 | 3,525 | — | — |
| 2021-12-02 | $40.16 | $40.16 | 9,275 | — | — |
| 2021-12-01 | $38.64 | $38.64 | 11,188 | — | — |
| 2021-11-30 | $39.28 | $39.28 | 33,138 | — | — |
| 2021-11-29 | $40.08 | $40.08 | 8,900 | — | — |
| 2021-11-26 | $40.24 | $40.24 | 2,550 | — | — |
| 2021-11-24 | $40.48 | $40.48 | 13,888 | — | — |
| 2021-11-23 | $40.64 | $40.64 | 3,150 | — | — |
| 2021-11-22 | $42.00 | $42.00 | 3,050 | — | — |
| 2021-11-19 | $42.16 | $42.16 | 4,363 | — | — |
| 2021-11-18 | $43.20 | $43.20 | 6,463 | — | — |
| 2021-11-17 | $44.48 | $44.48 | 3,538 | — | — |
| 2021-11-16 | $44.56 | $44.56 | 9,300 | — | — |
| 2021-11-15 | $45.60 | $45.60 | 12,000 | — | — |
| 2021-11-12 | $46.80 | $46.80 | 13,550 | — | — |
| 2021-11-11 | $45.68 | $45.68 | 19,313 | — | — |
| 2021-11-10 | $44.00 | $44.00 | 3,663 | — | — |
| 2021-11-09 | $43.44 | $43.44 | 3,925 | — | — |
| 2021-11-08 | $44.00 | $44.00 | 8,950 | — | — |
| 2021-11-05 | $41.44 | $41.44 | 13,288 | — | — |
| 2021-11-04 | $40.08 | $40.08 | 7,075 | — | — |
| 2021-11-03 | $41.60 | $41.60 | 5,388 | — | — |
| 2021-11-02 | $41.28 | $41.28 | 13,650 | — | — |
| 2021-11-01 | $42.40 | $42.40 | 7,463 | — | — |
| 2021-10-29 | $42.32 | $42.32 | 7,300 | — | — |
| 2021-10-28 | $43.12 | $43.12 | 3,313 | — | — |
| 2021-10-27 | $41.12 | $41.12 | 6,538 | — | — |
| 2021-10-26 | $41.92 | $41.92 | 5,163 | — | — |
| 2021-10-25 | $43.12 | $43.12 | 5,938 | — | — |
| 2021-10-22 | $44.40 | $44.40 | 6,975 | — | — |
| 2021-10-21 | $47.60 | $47.60 | 4,850 | — | — |
| 2021-10-20 | $48.48 | $48.48 | 3,200 | — | — |
| 2021-10-19 | $48.72 | $48.72 | 11,438 | — | — |
| 2021-10-18 | $44.72 | $44.72 | 9,300 | — | — |
| 2021-10-15 | $47.20 | $47.20 | 7,113 | — | — |
| 2021-10-14 | $48.00 | $48.00 | 4,013 | — | — |
| 2021-10-13 | $49.20 | $49.20 | 11,050 | — | — |
| 2021-10-12 | $46.64 | $46.64 | 25,575 | — | — |
| 2021-10-11 | $50.00 | $50.00 | 16,638 | — | — |
| 2021-10-08 | $48.48 | $48.48 | 12,700 | — | — |
| 2021-10-07 | $46.80 | $46.80 | 27,450 | — | — |
| 2021-10-06 | $42.08 | $42.08 | 17,188 | — | — |
| 2021-10-05 | $43.28 | $43.28 | 8,525 | — | — |
| 2021-10-04 | $42.00 | $42.00 | 6,200 | — | — |
| 2021-10-01 | $42.40 | $42.40 | 4,713 | — | — |
| 2021-09-30 | $43.84 | $43.84 | 5,000 | — | — |
| 2021-09-29 | $42.16 | $42.16 | 11,288 | — | — |
| 2021-09-28 | $41.28 | $41.28 | 7,838 | — | — |
| 2021-09-27 | $42.96 | $42.96 | 13,063 | — | — |
| 2021-09-24 | $45.20 | $45.20 | 3,888 | — | — |
| 2021-09-23 | $46.48 | $46.48 | 8,350 | — | — |
| 2021-09-22 | $47.28 | $47.28 | 10,400 | — | — |
| 2021-09-21 | $45.52 | $45.52 | 15,275 | — | — |
| 2021-09-20 | $46.24 | $46.24 | 99,450 | — | — |
| 2021-09-17 | $45.04 | $45.04 | 8,338 | — | — |
| 2021-09-16 | $46.80 | $46.80 | 10,113 | — | — |
| 2021-09-15 | $44.40 | $44.40 | 19,213 | — | — |
| 2021-09-14 | $41.20 | $41.20 | 4,688 | — | — |
| 2021-09-13 | $44.00 | $44.00 | 1,825 | — | — |
| 2021-09-10 | $42.56 | $42.56 | 4,125 | — | — |
| 2021-09-09 | $43.20 | $43.20 | 2,575 | — | — |
| 2021-09-08 | $44.00 | $44.00 | 9,188 | — | — |
| 2021-09-07 | $44.64 | $44.64 | 3,238 | — | — |
| 2021-09-03 | $45.12 | $45.12 | 5,263 | — | — |
| 2021-09-02 | $46.48 | $46.48 | 6,813 | — | — |
| 2021-09-01 | $44.24 | $44.24 | 17,175 | — | — |
| 2021-08-31 | $42.16 | $42.16 | 8,563 | — | — |
| 2021-08-30 | $40.08 | $40.08 | 5,188 | — | — |
| 2021-08-27 | $39.76 | $39.76 | 12,075 | — | — |
| 2021-08-26 | $39.20 | $39.20 | 10,000 | — | — |
| 2021-08-25 | $37.92 | $37.92 | 13,450 | — | — |
| 2021-08-24 | $39.36 | $39.36 | 8,763 | — | — |
| 2021-08-23 | $38.64 | $38.64 | 8,775 | — | — |
| 2021-08-20 | $39.20 | $39.20 | 3,975 | — | — |
| 2021-08-19 | $39.20 | $39.20 | 6,913 | — | — |
| 2021-08-18 | $38.64 | $38.64 | 10,075 | — | — |
| 2021-08-17 | $38.08 | $38.08 | 13,250 | — | — |
| 2021-08-16 | $40.08 | $40.08 | 16,675 | — | — |
| 2021-08-13 | $41.04 | $41.04 | 10,875 | — | — |
| 2021-08-12 | $44.08 | $44.08 | 6,688 | — | — |
| 2021-08-11 | $45.68 | $45.68 | 15,925 | — | — |
| 2021-08-10 | $45.12 | $45.12 | 5,425 | — | — |
| 2021-08-09 | $43.44 | $43.44 | 3,463 | — | — |
| 2021-08-06 | $44.00 | $44.00 | 4,400 | — | — |
| 2021-08-05 | $44.00 | $44.00 | 4,713 | — | — |
| 2021-08-04 | $44.24 | $44.24 | 20,350 | — | — |
| 2021-08-03 | $46.88 | $46.88 | 18,913 | — | — |
| 2021-08-02 | $50.48 | $50.48 | 5,200 | — | — |
| 2021-07-30 | $52.64 | $52.64 | 713 | — | — |
| 2021-07-29 | $53.76 | $53.76 | 2,125 | — | — |
| 2021-07-28 | $53.68 | $53.68 | 4,100 | — | — |
| 2021-07-27 | $51.20 | $51.20 | 4,638 | — | — |
| 2021-07-26 | $49.68 | $49.68 | 16,100 | — | — |
| 2021-07-23 | $52.16 | $52.16 | 3,938 | — | — |
| 2021-07-22 | $54.24 | $54.24 | 10,938 | — | — |
| 2021-07-21 | $54.32 | $54.32 | 3,288 | — | — |
| 2021-07-20 | $52.88 | $52.88 | 7,475 | — | — |
| 2021-07-19 | $52.16 | $52.16 | 4,150 | — | — |
| 2021-07-16 | $52.80 | $52.80 | 3,613 | — | — |
| 2021-07-15 | $54.24 | $54.24 | 3,850 | — | — |
| 2021-07-14 | $54.08 | $54.08 | 5,463 | — | — |
| 2021-07-13 | $55.20 | $55.20 | 6,375 | — | — |
| 2021-07-12 | $56.96 | $56.96 | 3,513 | — | — |
| 2021-07-09 | $57.76 | $57.76 | 2,450 | — | — |
| 2021-07-08 | $56.24 | $56.24 | 6,113 | — | — |
| 2021-07-07 | $57.36 | $57.36 | 4,550 | — | — |
| 2021-07-06 | $58.16 | $58.16 | 4,088 | — | — |
| 2021-07-02 | $58.80 | $58.80 | 6,863 | — | — |
| 2021-07-01 | $58.32 | $58.32 | 3,363 | — | — |
| 2021-06-30 | $58.56 | $58.56 | 4,050 | — | — |
| 2021-06-29 | $60.40 | $60.40 | 9,338 | — | — |
| 2021-06-28 | $61.28 | $61.28 | 7,850 | — | — |
| 2021-06-25 | $60.00 | $60.00 | 13,350 | — | — |
| 2021-06-24 | $59.12 | $59.12 | 5,588 | — | — |
| 2021-06-23 | $57.92 | $57.92 | 12,525 | — | — |
| 2021-06-22 | $56.96 | $56.96 | 26,613 | — | — |
| 2021-06-21 | $58.48 | $58.48 | 15,725 | — | — |
| 2021-06-18 | $59.36 | $59.36 | 9,075 | — | — |
| 2021-06-17 | $60.00 | $60.00 | 12,750 | — | — |
| 2021-06-16 | $62.08 | $62.08 | 12,213 | — | — |
| 2021-06-15 | $63.68 | $63.68 | 20,975 | — | — |
| 2021-06-14 | $64.24 | $64.24 | 28,138 | — | — |
| 2021-06-11 | $58.64 | $58.64 | 18,525 | — | — |
| 2021-06-10 | $58.80 | $58.80 | 146,938 | — | — |
| 2021-06-09 | $58.24 | $58.24 | 23,750 | — | — |
| 2021-06-08 | $55.28 | $55.28 | 7,250 | — | — |
| 2021-06-07 | $56.00 | $56.00 | 7,100 | — | — |
| 2021-06-04 | $55.04 | $55.04 | 11,963 | — | — |
| 2021-06-03 | $55.60 | $55.60 | 11,588 | — | — |
| 2021-06-02 | $56.96 | $56.96 | 6,375 | — | — |
| 2021-06-01 | $58.64 | $58.64 | 2,388 | — | — |
| 2021-05-28 | $59.20 | $59.20 | 6,025 | — | — |
| 2021-05-27 | $58.40 | $58.40 | 2,675 | — | — |
| 2021-05-26 | $58.16 | $58.16 | 8,613 | — | — |
| 2021-05-25 | $58.16 | $58.16 | 10,100 | — | — |
| 2021-05-24 | $61.36 | $61.36 | 7,463 | — | — |
| 2021-05-21 | $58.88 | $58.88 | 12,075 | — | — |
| 2021-05-20 | $58.40 | $58.40 | 14,113 | — | — |
| 2021-05-19 | $58.00 | $58.00 | 16,725 | — | — |
| 2021-05-18 | $58.00 | $58.00 | 9,825 | — | — |
| 2021-05-17 | $58.40 | $58.40 | 6,225 | — | — |
| 2021-05-14 | $59.12 | $59.12 | 8,013 | — | — |
| 2021-05-13 | $58.64 | $58.64 | 9,788 | — | — |
| 2021-05-12 | $60.64 | $60.64 | 90,438 | — | — |
| 2021-05-11 | $56.96 | $56.96 | 13,725 | — | — |
| 2021-05-10 | $57.92 | $57.92 | 8,700 | — | — |
| 2021-05-07 | $58.96 | $58.96 | 4,075 | — | — |
| 2021-05-06 | $58.32 | $58.32 | 6,863 | — | — |
| 2021-05-05 | $59.36 | $59.36 | 7,363 | — | — |
| 2021-05-04 | $59.28 | $59.28 | 10,138 | — | — |
| 2021-05-03 | $61.28 | $61.28 | 4,663 | — | — |
| 2021-04-30 | $62.48 | $62.48 | 14,000 | — | — |
| 2021-04-29 | $64.16 | $64.16 | 4,763 | — | — |
| 2021-04-28 | $66.56 | $66.56 | 6,713 | — | — |
| 2021-04-27 | $66.80 | $66.80 | 15,000 | — | — |
| 2021-04-26 | $64.00 | $64.00 | 5,313 | — | — |
| 2021-04-23 | $61.76 | $61.76 | 6,100 | — | — |
| 2021-04-22 | $61.44 | $61.44 | 8,550 | — | — |
| 2021-04-21 | $62.08 | $62.08 | 5,425 | — | — |
| 2021-04-20 | $60.00 | $60.00 | 4,963 | — | — |
| 2021-04-19 | $60.96 | $60.96 | 11,313 | — | — |
| 2021-04-16 | $63.12 | $63.12 | 6,288 | — | — |
| 2021-04-15 | $61.28 | $61.28 | 16,338 | — | — |
| 2021-04-14 | $63.20 | $63.20 | 11,163 | — | — |
| 2021-04-13 | $67.28 | $67.28 | 17,800 | — | — |
| 2021-04-12 | $64.72 | $64.72 | 6,200 | — | — |
| 2021-04-09 | $65.76 | $65.76 | 6,025 | — | — |
| 2021-04-08 | $64.96 | $64.96 | 14,450 | — | — |
| 2021-04-07 | $63.44 | $63.44 | 13,413 | — | — |
| 2021-04-06 | $66.08 | $66.08 | 8,400 | — | — |
| 2021-04-05 | $65.04 | $65.04 | 12,500 | — | — |
| 2021-04-01 | $65.68 | $65.68 | 7,363 | — | — |
| 2021-03-31 | $64.72 | $64.72 | 8,800 | — | — |
| 2021-03-30 | $63.60 | $63.60 | 10,800 | — | — |
| 2021-03-29 | $63.84 | $63.84 | 8,000 | — | — |
| 2021-03-26 | $64.08 | $64.08 | 26,038 | — | — |
| 2021-03-25 | $63.44 | $63.44 | 20,413 | — | — |
| 2021-03-24 | $70.00 | $70.00 | 4,163 | — | — |
| 2021-03-23 | $72.56 | $72.56 | 3,950 | — | — |
| 2021-03-22 | $76.32 | $76.32 | 4,288 | — | — |
| 2021-03-19 | $79.36 | $79.36 | 4,725 | — | — |
| 2021-03-18 | $77.68 | $77.68 | 3,713 | — | — |
| 2021-03-17 | $80.08 | $80.08 | 3,225 | — | — |
| 2021-03-16 | $80.80 | $80.80 | 4,425 | — | — |
| 2021-03-15 | $82.80 | $82.80 | 4,738 | — | — |
| 2021-03-12 | $83.28 | $83.28 | 6,913 | — | — |
| 2021-03-11 | $82.64 | $82.64 | 5,625 | — | — |
| 2021-03-10 | $80.16 | $80.16 | 3,225 | — | — |
| 2021-03-09 | $78.96 | $78.96 | 6,263 | — | — |
| 2021-03-08 | $73.12 | $73.12 | 7,900 | — | — |
| 2021-03-05 | $77.84 | $77.84 | 14,638 | — | — |
| 2021-03-04 | $80.24 | $80.24 | 10,650 | — | — |
| 2021-03-03 | $85.20 | $85.20 | 6,488 | — | — |
| 2021-03-02 | $88.96 | $88.96 | 8,700 | — | — |
| 2021-03-01 | $89.84 | $89.84 | 9,675 | — | — |
| 2021-02-26 | $88.56 | $88.56 | 9,650 | — | — |
| 2021-02-25 | $89.44 | $89.44 | 12,663 | — | — |
| 2021-02-24 | $88.56 | $88.56 | 7,625 | — | — |
| 2021-02-23 | $81.04 | $81.04 | 22,600 | — | — |
| 2021-02-22 | $90.16 | $90.16 | 12,900 | — | — |
| 2021-02-19 | $94.72 | $94.72 | 25,238 | — | — |
| 2021-02-18 | $86.24 | $86.24 | 9,263 | — | — |
| 2021-02-17 | $85.68 | $85.68 | 11,550 | — | — |
| 2021-02-16 | $90.08 | $90.08 | 13,963 | — | — |
| 2021-02-12 | $91.84 | $91.84 | 5,825 | — | — |
| 2021-02-11 | $89.76 | $89.76 | 14,925 | — | — |
| 2021-02-10 | $91.76 | $91.76 | 13,663 | — | — |
| 2021-02-09 | $91.76 | $91.76 | 18,800 | — | — |
| 2021-02-08 | $95.60 | $95.60 | 39,475 | — | — |
| 2021-02-05 | $87.44 | $87.44 | 27,388 | — | — |
| 2021-02-04 | $82.88 | $82.88 | 38,588 | — | — |
| 2021-02-03 | $68.80 | $68.80 | 30,113 | — | — |
| 2021-02-02 | $65.20 | $65.20 | 15,888 | — | — |
| 2021-02-01 | $64.64 | $64.64 | 7,150 | — | — |
| 2021-01-29 | $63.20 | $63.20 | 8,388 | — | — |
| 2021-01-28 | $63.60 | $63.60 | 21,513 | — | — |
| 2021-01-27 | $65.76 | $65.76 | 21,900 | — | — |
| 2021-01-26 | $65.20 | $65.20 | 45,250 | — | — |
| 2021-01-25 | $62.24 | $62.24 | 25,875 | — | — |
| 2021-01-22 | $61.68 | $61.68 | 5,688 | — | — |
| 2021-01-21 | $63.36 | $63.36 | 5,900 | — | — |
| 2021-01-20 | $63.36 | $63.36 | 5,100 | — | — |
| 2021-01-19 | $64.40 | $64.40 | 3,488 | — | — |
| 2021-01-15 | $62.48 | $62.48 | 1,988 | — | — |
| 2021-01-14 | $64.00 | $64.00 | 4,888 | — | — |
| 2021-01-13 | $64.16 | $64.16 | 3,100 | — | — |
| 2021-01-12 | $63.52 | $63.52 | 6,075 | — | — |
| 2021-01-11 | $65.36 | $65.36 | 4,338 | — | — |
| 2021-01-08 | $63.28 | $63.28 | 4,250 | — | — |
| 2021-01-07 | $64.72 | $64.72 | 2,738 | — | — |
| 2021-01-06 | $62.72 | $62.72 | 3,863 | — | — |
| 2021-01-05 | $63.52 | $63.52 | 7,200 | — | — |
| 2021-01-04 | $60.08 | $60.08 | 5,438 | — | — |