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
- 1999-12-01 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 | $35.84 | $77.82 | 700 | — | — |
| 2021-12-30 | $35.85 | $77.84 | 2,300 | — | — |
| 2021-12-29 | $35.78 | $77.69 | 7,800 | — | — |
| 2021-12-28 | $36.34 | $78.90 | 2,600 | — | — |
| 2021-12-27 | $36.00 | $78.17 | 4,900 | — | — |
| 2021-12-23 | $35.58 | $77.25 | 3,600 | — | — |
| 2021-12-22 | $35.60 | $77.30 | 8,300 | — | — |
| 2021-12-21 | $35.67 | $77.45 | 16,600 | — | — |
| 2021-12-20 | $35.25 | $76.54 | 11,400 | — | — |
| 2021-12-17 | $35.53 | $77.15 | 8,400 | — | — |
| 2021-12-16 | $35.84 | $77.82 | 9,000 | — | — |
| 2021-12-15 | $35.85 | $77.84 | 5,000 | — | — |
| 2021-12-14 | $36.29 | $78.80 | 10,700 | — | — |
| 2021-12-13 | $37.41 | $81.23 | 7,800 | — | — |
| 2021-12-10 | $36.49 | $79.23 | 4,600 | — | — |
| 2021-12-09 | $36.28 | $78.77 | 2,400 | — | — |
| 2021-12-08 | $36.80 | $79.90 | 3,800 | — | — |
| 2021-12-07 | $36.33 | $78.88 | 6,800 | — | — |
| 2021-12-06 | $37.38 | $81.16 | 1,300 | — | — |
| 2021-12-03 | $36.51 | $79.27 | 1,100 | — | — |
| 2021-12-02 | $36.98 | $80.29 | 7,300 | — | — |
| 2021-12-01 | $36.70 | $79.69 | 5,100 | — | — |
| 2021-11-30 | $36.69 | $79.66 | 2,200 | — | — |
| 2021-11-29 | $36.96 | $80.25 | 3,000 | — | — |
| 2021-11-26 | $37.24 | $80.86 | 1,000 | — | — |
| 2021-11-24 | $37.76 | $81.99 | 2,200 | — | — |
| 2021-11-23 | $37.61 | $81.66 | 8,100 | — | — |
| 2021-11-22 | $37.70 | $81.86 | 7,300 | — | — |
| 2021-11-19 | $37.98 | $82.47 | 5,200 | — | — |
| 2021-11-18 | $38.87 | $82.79 | 2,600 | — | — |
| 2021-11-17 | $38.46 | $81.92 | 5,000 | — | — |
| 2021-11-16 | $38.70 | $82.43 | 9,000 | — | — |
| 2021-11-15 | $38.40 | $81.79 | 19,700 | — | — |
| 2021-11-12 | $38.35 | $81.68 | 10,500 | — | — |
| 2021-11-11 | $38.60 | $82.22 | 6,600 | — | — |
| 2021-11-10 | $38.99 | $83.05 | 900 | — | — |
| 2021-11-09 | $38.73 | $82.49 | 4,700 | — | — |
| 2021-11-08 | $38.65 | $82.32 | 3,000 | — | — |
| 2021-11-05 | $38.96 | $82.98 | 14,600 | — | — |
| 2021-11-04 | $38.17 | $81.30 | 32,700 | — | — |
| 2021-11-03 | $37.50 | $79.87 | 5,200 | — | — |
| 2021-11-02 | $37.39 | $79.64 | 3,000 | — | — |
| 2021-11-01 | $36.66 | $78.08 | 6,800 | — | — |
| 2021-10-29 | $37.25 | $79.34 | 4,500 | — | — |
| 2021-10-28 | $37.50 | $79.87 | 3,000 | — | — |
| 2021-10-27 | $37.18 | $79.19 | 10,600 | — | — |
| 2021-10-26 | $37.26 | $79.36 | 5,400 | — | — |
| 2021-10-25 | $36.81 | $78.40 | 3,200 | — | — |
| 2021-10-22 | $36.53 | $77.81 | 600 | — | — |
| 2021-10-21 | $36.57 | $77.89 | 1,400 | — | — |
| 2021-10-20 | $36.74 | $78.25 | 3,900 | — | — |
| 2021-10-19 | $36.16 | $77.02 | 10,700 | — | — |
| 2021-10-18 | $35.83 | $76.32 | 12,200 | — | — |
| 2021-10-15 | $36.05 | $76.79 | 4,200 | — | — |
| 2021-10-14 | $36.13 | $76.96 | 13,200 | — | — |
| 2021-10-13 | $36.17 | $77.04 | 5,900 | — | — |
| 2021-10-12 | $35.82 | $76.30 | 7,500 | — | — |
| 2021-10-11 | $36.33 | $77.38 | 2,700 | — | — |
| 2021-10-08 | $36.65 | $78.06 | 5,100 | — | — |
| 2021-10-07 | $36.57 | $77.89 | 2,700 | — | — |
| 2021-10-06 | $36.77 | $78.32 | 5,800 | — | — |
| 2021-10-05 | $36.89 | $78.57 | 5,400 | — | — |
| 2021-10-04 | $36.04 | $76.76 | 3,400 | — | — |
| 2021-10-01 | $36.05 | $76.79 | 11,600 | — | — |
| 2021-09-30 | $36.31 | $77.34 | 4,800 | — | — |
| 2021-09-29 | $36.55 | $77.85 | 7,700 | — | — |
| 2021-09-28 | $36.54 | $77.83 | 4,900 | — | — |
| 2021-09-27 | $36.58 | $77.91 | 3,500 | — | — |
| 2021-09-24 | $36.33 | $77.38 | 5,800 | — | — |
| 2021-09-23 | $36.05 | $76.79 | 11,500 | — | — |
| 2021-09-22 | $35.80 | $76.25 | 4,400 | — | — |
| 2021-09-21 | $35.64 | $75.91 | 3,900 | — | — |
| 2021-09-20 | $35.56 | $75.74 | 5,500 | — | — |
| 2021-09-17 | $36.45 | $77.64 | 14,700 | — | — |
| 2021-09-16 | $36.49 | $77.72 | 8,800 | — | — |
| 2021-09-15 | $36.32 | $77.36 | 5,100 | — | — |
| 2021-09-14 | $36.25 | $77.21 | 9,600 | — | — |
| 2021-09-13 | $36.69 | $78.15 | 7,600 | — | — |
| 2021-09-10 | $36.51 | $77.76 | 17,000 | — | — |
| 2021-09-09 | $36.69 | $78.15 | 5,700 | — | — |
| 2021-09-08 | $37.05 | $78.92 | 5,000 | — | — |
| 2021-09-07 | $37.67 | $80.24 | 8,300 | — | — |
| 2021-09-03 | $37.82 | $80.56 | 9,300 | — | — |
| 2021-09-02 | $37.90 | $80.73 | 7,100 | — | — |
| 2021-09-01 | $37.75 | $80.41 | 13,400 | — | — |
| 2021-08-31 | $36.96 | $78.72 | 10,100 | — | — |
| 2021-08-30 | $36.60 | $77.96 | 6,800 | — | — |
| 2021-08-27 | $36.01 | $76.70 | 20,500 | — | — |
| 2021-08-26 | $35.89 | $76.44 | 14,200 | — | — |
| 2021-08-25 | $37.00 | $78.81 | 1,600 | — | — |
| 2021-08-24 | $36.75 | $78.28 | 9,800 | — | — |
| 2021-08-23 | $37.20 | $79.23 | 6,700 | — | — |
| 2021-08-20 | $37.25 | $79.34 | 3,600 | — | — |
| 2021-08-19 | $36.72 | $78.21 | 7,000 | — | — |
| 2021-08-18 | $37.40 | $79.66 | 3,400 | — | — |
| 2021-08-17 | $37.95 | $80.83 | 13,000 | — | — |
| 2021-08-16 | $38.35 | $81.68 | 8,700 | — | — |
| 2021-08-13 | $38.78 | $82.60 | 6,600 | — | — |
| 2021-08-12 | $38.85 | $82.75 | 17,800 | — | — |
| 2021-08-11 | $38.57 | $82.15 | 22,600 | — | — |
| 2021-08-10 | $38.58 | $82.17 | 25,200 | — | — |
| 2021-08-09 | $38.08 | $81.11 | 17,600 | — | — |
| 2021-08-06 | $37.64 | $80.17 | 23,900 | — | — |
| 2021-08-05 | $37.15 | $79.13 | 22,400 | — | — |
| 2021-08-04 | $36.38 | $77.49 | 7,700 | — | — |
| 2021-08-03 | $36.28 | $77.27 | 22,900 | — | — |
| 2021-08-02 | $36.33 | $77.38 | 19,100 | — | — |
| 2021-07-30 | $36.15 | $77.00 | 5,800 | — | — |
| 2021-07-29 | $36.37 | $77.47 | 4,600 | — | — |
| 2021-07-28 | $35.86 | $76.38 | 18,500 | — | — |
| 2021-07-27 | $35.56 | $75.74 | 9,000 | — | — |
| 2021-07-26 | $35.41 | $75.42 | 8,000 | — | — |
| 2021-07-23 | $35.33 | $75.25 | 16,700 | — | — |
| 2021-07-22 | $35.48 | $75.57 | 3,000 | — | — |
| 2021-07-21 | $35.59 | $75.81 | 11,300 | — | — |
| 2021-07-20 | $35.49 | $75.59 | 16,200 | — | — |
| 2021-07-19 | $35.20 | $74.97 | 16,900 | — | — |
| 2021-07-16 | $35.56 | $75.74 | 24,800 | — | — |
| 2021-07-15 | $35.72 | $76.08 | 8,800 | — | — |
| 2021-07-14 | $35.35 | $75.29 | 7,400 | — | — |
| 2021-07-13 | $34.98 | $74.51 | 13,900 | — | — |
| 2021-07-12 | $35.16 | $74.89 | 14,000 | — | — |
| 2021-07-09 | $35.23 | $75.04 | 18,400 | — | — |
| 2021-07-08 | $34.12 | $72.67 | 31,600 | — | — |
| 2021-07-07 | $34.41 | $73.29 | 11,600 | — | — |
| 2021-07-06 | $34.69 | $73.89 | 44,100 | — | — |
| 2021-07-02 | $35.89 | $76.44 | 20,200 | — | — |
| 2021-07-01 | $36.10 | $76.89 | 25,900 | — | — |
| 2021-06-30 | $35.01 | $74.57 | 26,000 | — | — |
| 2021-06-29 | $34.72 | $73.95 | 27,500 | — | — |
| 2021-06-28 | $35.34 | $75.27 | 26,300 | — | — |
| 2021-06-25 | $34.96 | $74.46 | 895,100 | — | — |
| 2021-06-24 | $35.11 | $74.78 | 51,200 | — | — |
| 2021-06-23 | $34.31 | $73.08 | 37,400 | — | — |
| 2021-06-22 | $34.35 | $73.16 | 29,100 | — | — |
| 2021-06-21 | $34.09 | $72.61 | 42,000 | — | — |
| 2021-06-18 | $34.63 | $73.76 | 51,800 | — | — |
| 2021-06-17 | $35.29 | $75.17 | 44,400 | — | — |
| 2021-06-16 | $35.35 | $75.29 | 26,100 | — | — |
| 2021-06-15 | $35.38 | $75.36 | 25,200 | — | — |
| 2021-06-14 | $36.08 | $76.85 | 30,100 | — | — |
| 2021-06-11 | $36.25 | $77.21 | 19,800 | — | — |
| 2021-06-10 | $35.55 | $75.72 | 21,700 | — | — |
| 2021-06-09 | $35.50 | $75.61 | 22,400 | — | — |
| 2021-06-08 | $35.53 | $75.68 | 16,400 | — | — |
| 2021-06-07 | $35.02 | $74.59 | 42,800 | — | — |
| 2021-06-04 | $35.01 | $74.57 | 10,700 | — | — |
| 2021-06-03 | $35.30 | $75.19 | 16,200 | — | — |
| 2021-06-02 | $35.23 | $75.04 | 18,600 | — | — |
| 2021-06-01 | $35.37 | $75.34 | 16,000 | — | — |
| 2021-05-28 | $35.10 | $74.76 | 18,100 | — | — |
| 2021-05-27 | $34.61 | $73.72 | 13,300 | — | — |
| 2021-05-26 | $33.98 | $72.38 | 16,200 | — | — |
| 2021-05-25 | $33.77 | $71.93 | 20,600 | — | — |
| 2021-05-24 | $34.81 | $74.14 | 20,900 | — | — |
| 2021-05-21 | $35.03 | $74.61 | 32,000 | — | — |
| 2021-05-20 | $35.93 | $75.04 | 31,500 | — | — |
| 2021-05-19 | $35.78 | $74.73 | 17,500 | — | — |
| 2021-05-18 | $36.70 | $76.65 | 27,400 | — | — |
| 2021-05-17 | $36.70 | $76.65 | 39,100 | — | — |
| 2021-05-14 | $36.07 | $75.33 | 31,200 | — | — |
| 2021-05-13 | $35.35 | $73.83 | 17,500 | — | — |
| 2021-05-12 | $34.00 | $71.01 | 21,100 | — | — |
| 2021-05-11 | $34.01 | $71.03 | 17,300 | — | — |
| 2021-05-10 | $34.35 | $71.74 | 19,300 | — | — |
| 2021-05-07 | $35.02 | $73.14 | 16,600 | — | — |
| 2021-05-06 | $35.22 | $73.56 | 14,500 | — | — |
| 2021-05-05 | $35.39 | $73.91 | 17,800 | — | — |
| 2021-05-04 | $35.48 | $74.10 | 17,300 | — | — |
| 2021-05-03 | $36.08 | $75.35 | 23,700 | — | — |
| 2021-04-30 | $35.89 | $74.95 | 36,400 | — | — |
| 2021-04-29 | $35.45 | $74.04 | 28,300 | — | — |
| 2021-04-28 | $34.96 | $73.01 | 18,800 | — | — |
| 2021-04-27 | $36.04 | $75.27 | 16,300 | — | — |
| 2021-04-26 | $36.42 | $76.06 | 21,800 | — | — |
| 2021-04-23 | $35.86 | $74.89 | 20,200 | — | — |
| 2021-04-22 | $34.61 | $72.28 | 14,800 | — | — |
| 2021-04-21 | $34.90 | $72.89 | 16,900 | — | — |
| 2021-04-20 | $34.68 | $72.43 | 19,200 | — | — |
| 2021-04-19 | $35.11 | $73.33 | 21,400 | — | — |
| 2021-04-16 | $35.53 | $74.20 | 29,700 | — | — |
| 2021-04-15 | $36.27 | $75.75 | 16,200 | — | — |
| 2021-04-14 | $35.54 | $74.22 | 15,000 | — | — |
| 2021-04-13 | $35.81 | $74.79 | 13,500 | — | — |
| 2021-04-12 | $35.75 | $74.66 | 23,400 | — | — |
| 2021-04-09 | $35.20 | $73.51 | 27,300 | — | — |
| 2021-04-08 | $35.47 | $74.08 | 20,800 | — | — |
| 2021-04-07 | $34.50 | $72.05 | 19,600 | — | — |
| 2021-04-06 | $35.85 | $74.87 | 14,600 | — | — |
| 2021-04-05 | $36.05 | $75.29 | 13,700 | — | — |
| 2021-04-01 | $36.29 | $75.79 | 25,700 | — | — |
| 2021-03-31 | $35.51 | $74.16 | 31,500 | — | — |
| 2021-03-30 | $35.98 | $75.14 | 8,700 | — | — |
| 2021-03-29 | $35.95 | $75.08 | 21,100 | — | — |
| 2021-03-26 | $36.13 | $75.46 | 7,100 | — | — |
| 2021-03-25 | $35.51 | $74.16 | 9,900 | — | — |
| 2021-03-24 | $34.86 | $72.80 | 29,600 | — | — |
| 2021-03-23 | $34.82 | $72.72 | 24,600 | — | — |
| 2021-03-22 | $35.46 | $74.06 | 17,300 | — | — |
| 2021-03-19 | $37.00 | $77.27 | 64,300 | — | — |
| 2021-03-18 | $36.59 | $76.42 | 19,500 | — | — |
| 2021-03-17 | $36.45 | $76.12 | 14,000 | — | — |
| 2021-03-16 | $36.44 | $76.10 | 28,900 | — | — |
| 2021-03-15 | $37.09 | $77.46 | 18,400 | — | — |
| 2021-03-12 | $37.97 | $79.30 | 12,600 | — | — |
| 2021-03-11 | $38.49 | $80.38 | 17,100 | — | — |
| 2021-03-10 | $38.94 | $81.32 | 30,000 | — | — |
| 2021-03-09 | $38.10 | $79.57 | 28,600 | — | — |
| 2021-03-08 | $37.60 | $78.53 | 31,000 | — | — |
| 2021-03-05 | $35.71 | $74.58 | 30,400 | — | — |
| 2021-03-04 | $34.63 | $72.32 | 28,600 | — | — |
| 2021-03-03 | $34.65 | $72.37 | 27,700 | — | — |
| 2021-03-02 | $33.46 | $69.88 | 18,300 | — | — |
| 2021-03-01 | $33.75 | $70.49 | 9,000 | — | — |
| 2021-02-26 | $33.16 | $69.25 | 11,700 | — | — |
| 2021-02-25 | $33.58 | $70.13 | 17,600 | — | — |
| 2021-02-24 | $34.20 | $71.43 | 27,000 | — | — |
| 2021-02-23 | $33.57 | $70.11 | 10,000 | — | — |
| 2021-02-22 | $33.10 | $69.13 | 17,000 | — | — |
| 2021-02-19 | $33.35 | $69.65 | 17,600 | — | — |
| 2021-02-18 | $32.77 | $68.44 | 15,000 | — | — |
| 2021-02-17 | $32.90 | $68.71 | 20,800 | — | — |
| 2021-02-16 | $32.94 | $68.79 | 20,600 | — | — |
| 2021-02-12 | $32.80 | $68.50 | 14,100 | — | — |
| 2021-02-11 | $32.25 | $67.35 | 9,900 | — | — |
| 2021-02-10 | $32.10 | $67.04 | 6,200 | — | — |
| 2021-02-09 | $32.06 | $66.96 | 29,000 | — | — |
| 2021-02-08 | $31.96 | $66.75 | 23,300 | — | — |
| 2021-02-05 | $32.40 | $67.67 | 22,200 | — | — |
| 2021-02-04 | $31.85 | $66.52 | 17,700 | — | — |
| 2021-02-03 | $31.44 | $65.66 | 4,800 | — | — |
| 2021-02-02 | $31.20 | $65.16 | 10,300 | — | — |
| 2021-02-01 | $31.02 | $64.78 | 13,200 | — | — |
| 2021-01-29 | $31.00 | $64.74 | 16,500 | — | — |
| 2021-01-28 | $31.29 | $65.35 | 30,700 | — | — |
| 2021-01-27 | $32.65 | $68.19 | 15,900 | — | — |
| 2021-01-26 | $32.46 | $67.79 | 10,900 | — | — |
| 2021-01-25 | $32.39 | $67.65 | 9,800 | — | — |
| 2021-01-22 | $32.65 | $68.19 | 8,600 | — | — |
| 2021-01-21 | $32.05 | $66.94 | 9,500 | — | — |
| 2021-01-20 | $32.27 | $67.39 | 5,300 | — | — |
| 2021-01-19 | $32.90 | $68.71 | 9,500 | — | — |
| 2021-01-15 | $33.00 | $68.92 | 17,400 | — | — |
| 2021-01-14 | $33.11 | $69.15 | 5,900 | — | — |
| 2021-01-13 | $32.61 | $68.10 | 3,200 | — | — |
| 2021-01-12 | $33.57 | $70.11 | 6,700 | — | — |
| 2021-01-11 | $33.24 | $69.42 | 5,000 | — | — |
| 2021-01-08 | $32.91 | $68.73 | 8,500 | — | — |
| 2021-01-07 | $33.17 | $69.27 | 7,900 | — | — |
| 2021-01-06 | $32.51 | $67.90 | 19,200 | — | — |
| 2021-01-05 | $31.30 | $65.37 | 8,800 | — | — |
| 2021-01-04 | $31.00 | $64.74 | 8,700 | — | — |