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
- 2016-09-16 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 | $38.11 | $47.31 | 53,200 | — | — |
| 2021-12-30 | $37.99 | $47.16 | 95,400 | — | — |
| 2021-12-29 | $38.18 | $47.40 | 116,500 | — | — |
| 2021-12-28 | $38.68 | $48.02 | 66,400 | — | — |
| 2021-12-27 | $38.60 | $47.92 | 60,100 | — | — |
| 2021-12-23 | $37.95 | $47.11 | 145,800 | — | — |
| 2021-12-22 | $37.55 | $46.62 | 123,100 | — | — |
| 2021-12-21 | $37.33 | $46.34 | 140,400 | — | — |
| 2021-12-20 | $36.65 | $45.50 | 273,200 | — | — |
| 2021-12-17 | $37.72 | $46.83 | 654,800 | — | — |
| 2021-12-16 | $37.64 | $46.73 | 142,200 | — | — |
| 2021-12-15 | $36.94 | $45.86 | 143,000 | — | — |
| 2021-12-14 | $36.60 | $45.44 | 135,200 | — | — |
| 2021-12-13 | $36.12 | $44.84 | 123,900 | — | — |
| 2021-12-10 | $36.35 | $45.13 | 113,100 | — | — |
| 2021-12-09 | $36.62 | $45.46 | 114,100 | — | — |
| 2021-12-08 | $37.06 | $46.01 | 85,100 | — | — |
| 2021-12-07 | $36.88 | $45.79 | 146,600 | — | — |
| 2021-12-06 | $36.75 | $45.62 | 151,600 | — | — |
| 2021-12-03 | $36.17 | $44.90 | 194,800 | — | — |
| 2021-12-02 | $37.36 | $46.38 | 234,800 | — | — |
| 2021-12-01 | $37.24 | $46.23 | 207,900 | — | — |
| 2021-11-30 | $36.83 | $45.72 | 163,200 | — | — |
| 2021-11-29 | $36.99 | $45.92 | 113,100 | — | — |
| 2021-11-26 | $38.30 | $47.55 | 164,700 | — | — |
| 2021-11-24 | $40.04 | $49.71 | 83,200 | — | — |
| 2021-11-23 | $40.07 | $49.75 | 135,300 | — | — |
| 2021-11-22 | $39.52 | $49.06 | 201,500 | — | — |
| 2021-11-19 | $38.70 | $48.05 | 162,400 | — | — |
| 2021-11-18 | $39.35 | $48.85 | 104,800 | — | — |
| 2021-11-17 | $38.90 | $48.29 | 140,800 | — | — |
| 2021-11-16 | $39.17 | $48.63 | 125,400 | — | — |
| 2021-11-15 | $39.65 | $49.23 | 176,800 | — | — |
| 2021-11-12 | $39.82 | $49.44 | 92,900 | — | — |
| 2021-11-11 | $40.25 | $49.97 | 124,200 | — | — |
| 2021-11-10 | $39.88 | $49.51 | 118,500 | — | — |
| 2021-11-09 | $39.02 | $48.44 | 217,400 | — | — |
| 2021-11-08 | $39.03 | $47.91 | 110,600 | — | — |
| 2021-11-05 | $39.28 | $48.22 | 202,900 | — | — |
| 2021-11-04 | $38.39 | $47.12 | 107,800 | — | — |
| 2021-11-03 | $38.58 | $47.36 | 241,500 | — | — |
| 2021-11-02 | $37.28 | $45.76 | 106,000 | — | — |
| 2021-11-01 | $37.05 | $45.48 | 295,400 | — | — |
| 2021-10-29 | $35.90 | $44.07 | 353,400 | — | — |
| 2021-10-28 | $35.48 | $43.55 | 246,600 | — | — |
| 2021-10-27 | $37.79 | $46.39 | 304,100 | — | — |
| 2021-10-26 | $39.65 | $48.67 | 125,100 | — | — |
| 2021-10-25 | $39.90 | $48.98 | 102,000 | — | — |
| 2021-10-22 | $39.78 | $48.83 | 93,000 | — | — |
| 2021-10-21 | $39.55 | $48.55 | 164,100 | — | — |
| 2021-10-20 | $39.57 | $48.57 | 161,700 | — | — |
| 2021-10-19 | $38.81 | $47.64 | 124,900 | — | — |
| 2021-10-18 | $39.19 | $48.11 | 167,600 | — | — |
| 2021-10-15 | $38.59 | $47.37 | 195,400 | — | — |
| 2021-10-14 | $38.10 | $46.77 | 151,800 | — | — |
| 2021-10-13 | $37.08 | $45.52 | 73,600 | — | — |
| 2021-10-12 | $36.74 | $45.10 | 45,900 | — | — |
| 2021-10-11 | $36.88 | $45.27 | 37,800 | — | — |
| 2021-10-08 | $37.20 | $45.66 | 53,200 | — | — |
| 2021-10-07 | $37.32 | $45.81 | 108,600 | — | — |
| 2021-10-06 | $36.75 | $45.11 | 91,200 | — | — |
| 2021-10-05 | $37.00 | $45.42 | 121,900 | — | — |
| 2021-10-04 | $36.11 | $44.32 | 146,200 | — | — |
| 2021-10-01 | $36.36 | $44.63 | 128,600 | — | — |
| 2021-09-30 | $35.51 | $43.59 | 219,600 | — | — |
| 2021-09-29 | $35.67 | $43.78 | 170,700 | — | — |
| 2021-09-28 | $34.50 | $42.35 | 216,100 | — | — |
| 2021-09-27 | $34.56 | $42.42 | 170,800 | — | — |
| 2021-09-24 | $33.42 | $41.02 | 61,700 | — | — |
| 2021-09-23 | $33.16 | $40.70 | 131,900 | — | — |
| 2021-09-22 | $31.83 | $39.07 | 77,700 | — | — |
| 2021-09-21 | $31.41 | $38.56 | 67,200 | — | — |
| 2021-09-20 | $31.49 | $38.65 | 95,000 | — | — |
| 2021-09-17 | $32.16 | $39.48 | 218,400 | — | — |
| 2021-09-16 | $32.10 | $39.40 | 90,700 | — | — |
| 2021-09-15 | $32.39 | $39.76 | 124,300 | — | — |
| 2021-09-14 | $31.74 | $38.96 | 89,200 | — | — |
| 2021-09-13 | $32.34 | $39.70 | 41,900 | — | — |
| 2021-09-10 | $32.26 | $39.60 | 72,700 | — | — |
| 2021-09-09 | $32.39 | $39.76 | 79,600 | — | — |
| 2021-09-08 | $32.37 | $39.73 | 81,800 | — | — |
| 2021-09-07 | $32.85 | $40.32 | 120,100 | — | — |
| 2021-09-03 | $33.30 | $40.88 | 91,800 | — | — |
| 2021-09-02 | $33.04 | $40.56 | 86,500 | — | — |
| 2021-09-01 | $33.16 | $40.70 | 59,100 | — | — |
| 2021-08-31 | $33.31 | $40.89 | 67,800 | — | — |
| 2021-08-30 | $33.33 | $40.91 | 76,500 | — | — |
| 2021-08-27 | $34.26 | $42.05 | 93,300 | — | — |
| 2021-08-26 | $33.30 | $40.88 | 69,700 | — | — |
| 2021-08-25 | $33.51 | $41.13 | 110,000 | — | — |
| 2021-08-24 | $33.14 | $40.68 | 108,800 | — | — |
| 2021-08-23 | $33.06 | $40.58 | 58,000 | — | — |
| 2021-08-20 | $32.99 | $40.50 | 112,300 | — | — |
| 2021-08-19 | $32.53 | $39.93 | 75,800 | — | — |
| 2021-08-18 | $33.15 | $40.69 | 84,100 | — | — |
| 2021-08-17 | $33.50 | $41.12 | 113,700 | — | — |
| 2021-08-16 | $34.40 | $42.23 | 108,200 | — | — |
| 2021-08-13 | $34.60 | $42.47 | 77,600 | — | — |
| 2021-08-12 | $34.40 | $42.23 | 143,900 | — | — |
| 2021-08-11 | $34.11 | $41.87 | 69,300 | — | — |
| 2021-08-10 | $33.90 | $41.61 | 75,000 | — | — |
| 2021-08-09 | $33.87 | $41.58 | 111,200 | — | — |
| 2021-08-06 | $34.38 | $41.66 | 158,000 | — | — |
| 2021-08-05 | $32.90 | $39.87 | 167,500 | — | — |
| 2021-08-04 | $32.84 | $39.80 | 48,400 | — | — |
| 2021-08-03 | $33.29 | $40.34 | 67,200 | — | — |
| 2021-08-02 | $33.14 | $40.16 | 140,400 | — | — |
| 2021-07-30 | $33.14 | $40.16 | 163,100 | — | — |
| 2021-07-29 | $33.66 | $40.79 | 182,900 | — | — |
| 2021-07-28 | $33.40 | $40.47 | 190,400 | — | — |
| 2021-07-27 | $33.38 | $40.45 | 115,000 | — | — |
| 2021-07-26 | $34.15 | $41.38 | 71,400 | — | — |
| 2021-07-23 | $33.90 | $41.08 | 50,100 | — | — |
| 2021-07-22 | $33.59 | $40.70 | 67,200 | — | — |
| 2021-07-21 | $34.46 | $41.76 | 91,300 | — | — |
| 2021-07-20 | $33.52 | $40.62 | 146,000 | — | — |
| 2021-07-19 | $33.28 | $40.33 | 210,300 | — | — |
| 2021-07-16 | $34.13 | $41.36 | 96,300 | — | — |
| 2021-07-15 | $35.13 | $42.57 | 69,600 | — | — |
| 2021-07-14 | $34.77 | $42.13 | 64,900 | — | — |
| 2021-07-13 | $34.97 | $42.38 | 107,400 | — | — |
| 2021-07-12 | $35.99 | $43.61 | 118,700 | — | — |
| 2021-07-09 | $35.77 | $43.35 | 88,400 | — | — |
| 2021-07-08 | $34.65 | $41.99 | 188,000 | — | — |
| 2021-07-07 | $35.50 | $43.02 | 96,500 | — | — |
| 2021-07-06 | $35.52 | $43.04 | 158,900 | — | — |
| 2021-07-02 | $35.72 | $43.28 | 86,800 | — | — |
| 2021-07-01 | $36.02 | $43.65 | 103,700 | — | — |
| 2021-06-30 | $35.45 | $42.96 | 314,600 | — | — |
| 2021-06-29 | $35.49 | $43.01 | 76,100 | — | — |
| 2021-06-28 | $35.95 | $43.56 | 138,700 | — | — |
| 2021-06-25 | $36.66 | $44.42 | 366,900 | — | — |
| 2021-06-24 | $36.71 | $44.48 | 112,000 | — | — |
| 2021-06-23 | $36.32 | $44.01 | 98,200 | — | — |
| 2021-06-22 | $36.45 | $44.17 | 74,000 | — | — |
| 2021-06-21 | $36.60 | $44.35 | 106,100 | — | — |
| 2021-06-18 | $35.94 | $43.55 | 272,400 | — | — |
| 2021-06-17 | $36.71 | $44.48 | 154,400 | — | — |
| 2021-06-16 | $37.83 | $45.84 | 124,000 | — | — |
| 2021-06-15 | $37.31 | $45.21 | 110,900 | — | — |
| 2021-06-14 | $36.16 | $43.82 | 81,400 | — | — |
| 2021-06-11 | $36.51 | $44.24 | 77,700 | — | — |
| 2021-06-10 | $35.95 | $43.56 | 67,800 | — | — |
| 2021-06-09 | $36.53 | $44.27 | 84,600 | — | — |
| 2021-06-08 | $37.07 | $44.92 | 78,900 | — | — |
| 2021-06-07 | $37.50 | $45.44 | 140,700 | — | — |
| 2021-06-04 | $37.42 | $45.35 | 123,200 | — | — |
| 2021-06-03 | $37.90 | $45.93 | 77,800 | — | — |
| 2021-06-02 | $37.92 | $45.95 | 141,000 | — | — |
| 2021-06-01 | $37.93 | $45.96 | 68,700 | — | — |
| 2021-05-28 | $38.14 | $46.22 | 110,800 | — | — |
| 2021-05-27 | $37.96 | $46.00 | 117,300 | — | — |
| 2021-05-26 | $37.63 | $45.60 | 86,600 | — | — |
| 2021-05-25 | $36.74 | $44.52 | 196,200 | — | — |
| 2021-05-24 | $37.96 | $46.00 | 105,800 | — | — |
| 2021-05-21 | $38.67 | $46.86 | 94,800 | — | — |
| 2021-05-20 | $38.29 | $46.40 | 93,900 | — | — |
| 2021-05-19 | $38.28 | $46.39 | 81,800 | — | — |
| 2021-05-18 | $38.50 | $46.65 | 61,900 | — | — |
| 2021-05-17 | $39.22 | $47.53 | 45,700 | — | — |
| 2021-05-14 | $39.31 | $47.64 | 109,800 | — | — |
| 2021-05-13 | $38.88 | $47.11 | 147,400 | — | — |
| 2021-05-12 | $37.40 | $45.32 | 127,500 | — | — |
| 2021-05-11 | $38.78 | $46.99 | 136,400 | — | — |
| 2021-05-10 | $39.96 | $47.89 | 156,300 | — | — |
| 2021-05-07 | $40.14 | $48.11 | 83,700 | — | — |
| 2021-05-06 | $39.82 | $47.72 | 54,600 | — | — |
| 2021-05-05 | $39.60 | $47.46 | 76,700 | — | — |
| 2021-05-04 | $39.45 | $47.28 | 116,500 | — | — |
| 2021-05-03 | $39.76 | $47.65 | 114,600 | — | — |
| 2021-04-30 | $39.22 | $47.00 | 228,000 | — | — |
| 2021-04-29 | $38.92 | $46.64 | 125,500 | — | — |
| 2021-04-28 | $39.26 | $47.05 | 111,200 | — | — |
| 2021-04-27 | $38.87 | $46.58 | 122,000 | — | — |
| 2021-04-26 | $38.80 | $46.50 | 78,500 | — | — |
| 2021-04-23 | $38.96 | $46.69 | 148,100 | — | — |
| 2021-04-22 | $37.70 | $45.18 | 148,800 | — | — |
| 2021-04-21 | $38.14 | $45.71 | 115,100 | — | — |
| 2021-04-20 | $37.52 | $44.97 | 138,300 | — | — |
| 2021-04-19 | $38.44 | $46.07 | 99,400 | — | — |
| 2021-04-16 | $38.64 | $46.31 | 163,400 | — | — |
| 2021-04-15 | $38.04 | $45.59 | 122,500 | — | — |
| 2021-04-14 | $37.88 | $45.40 | 75,400 | — | — |
| 2021-04-13 | $37.05 | $44.40 | 74,400 | — | — |
| 2021-04-12 | $38.08 | $45.64 | 81,000 | — | — |
| 2021-04-09 | $37.44 | $44.87 | 114,000 | — | — |
| 2021-04-08 | $37.29 | $44.69 | 93,800 | — | — |
| 2021-04-07 | $37.09 | $44.45 | 118,800 | — | — |
| 2021-04-06 | $37.48 | $44.92 | 110,900 | — | — |
| 2021-04-05 | $38.22 | $45.80 | 124,200 | — | — |
| 2021-04-01 | $37.97 | $45.50 | 117,300 | — | — |
| 2021-03-31 | $38.22 | $45.80 | 182,200 | — | — |
| 2021-03-30 | $38.11 | $45.67 | 146,800 | — | — |
| 2021-03-29 | $37.01 | $44.35 | 109,700 | — | — |
| 2021-03-26 | $38.13 | $45.70 | 124,600 | — | — |
| 2021-03-25 | $37.43 | $44.86 | 198,800 | — | — |
| 2021-03-24 | $37.20 | $44.58 | 189,500 | — | — |
| 2021-03-23 | $37.76 | $45.25 | 120,100 | — | — |
| 2021-03-22 | $39.06 | $46.81 | 186,300 | — | — |
| 2021-03-19 | $40.44 | $48.47 | 463,700 | — | — |
| 2021-03-18 | $40.48 | $48.51 | 186,000 | — | — |
| 2021-03-17 | $39.59 | $47.45 | 86,400 | — | — |
| 2021-03-16 | $39.40 | $47.22 | 156,600 | — | — |
| 2021-03-15 | $39.59 | $47.45 | 180,000 | — | — |
| 2021-03-12 | $40.50 | $48.54 | 245,900 | — | — |
| 2021-03-11 | $39.11 | $46.87 | 153,800 | — | — |
| 2021-03-10 | $38.59 | $46.25 | 203,200 | — | — |
| 2021-03-09 | $37.91 | $45.43 | 128,000 | — | — |
| 2021-03-08 | $39.16 | $46.93 | 122,800 | — | — |
| 2021-03-05 | $38.35 | $45.96 | 166,600 | — | — |
| 2021-03-04 | $37.00 | $44.34 | 177,600 | — | — |
| 2021-03-03 | $38.56 | $46.21 | 278,800 | — | — |
| 2021-03-02 | $37.24 | $44.63 | 188,600 | — | — |
| 2021-03-01 | $37.55 | $45.00 | 226,700 | — | — |
| 2021-02-26 | $36.49 | $43.73 | 247,800 | — | — |
| 2021-02-25 | $36.43 | $43.66 | 262,700 | — | — |
| 2021-02-24 | $35.79 | $42.89 | 176,500 | — | — |
| 2021-02-23 | $34.29 | $41.09 | 166,400 | — | — |
| 2021-02-22 | $34.28 | $40.56 | 535,600 | — | — |
| 2021-02-19 | $33.77 | $39.95 | 217,700 | — | — |
| 2021-02-18 | $32.91 | $38.93 | 111,100 | — | — |
| 2021-02-17 | $33.70 | $39.87 | 147,100 | — | — |
| 2021-02-16 | $33.65 | $39.81 | 198,900 | — | — |
| 2021-02-12 | $33.08 | $39.14 | 108,900 | — | — |
| 2021-02-11 | $32.63 | $38.60 | 143,800 | — | — |
| 2021-02-10 | $33.26 | $39.35 | 124,700 | — | — |
| 2021-02-09 | $33.24 | $39.32 | 103,600 | — | — |
| 2021-02-08 | $32.81 | $38.82 | 129,700 | — | — |
| 2021-02-05 | $32.37 | $38.30 | 95,700 | — | — |
| 2021-02-04 | $32.07 | $37.94 | 88,300 | — | — |
| 2021-02-03 | $31.20 | $36.91 | 86,800 | — | — |
| 2021-02-02 | $31.18 | $36.89 | 96,900 | — | — |
| 2021-02-01 | $30.96 | $36.63 | 102,200 | — | — |
| 2021-01-29 | $30.41 | $35.98 | 194,600 | — | — |
| 2021-01-28 | $31.54 | $37.31 | 161,000 | — | — |
| 2021-01-27 | $30.52 | $36.11 | 269,100 | — | — |
| 2021-01-26 | $32.02 | $37.88 | 75,100 | — | — |
| 2021-01-25 | $33.06 | $39.11 | 100,500 | — | — |
| 2021-01-22 | $33.57 | $39.72 | 122,900 | — | — |
| 2021-01-21 | $33.23 | $39.31 | 85,700 | — | — |
| 2021-01-20 | $33.56 | $39.70 | 77,400 | — | — |
| 2021-01-19 | $33.55 | $39.69 | 119,000 | — | — |
| 2021-01-15 | $34.16 | $40.41 | 139,600 | — | — |
| 2021-01-14 | $35.19 | $41.63 | 163,300 | — | — |
| 2021-01-13 | $34.73 | $41.09 | 151,800 | — | — |
| 2021-01-12 | $35.05 | $41.47 | 123,100 | — | — |
| 2021-01-11 | $34.28 | $40.56 | 68,300 | — | — |
| 2021-01-08 | $34.10 | $40.34 | 131,300 | — | — |
| 2021-01-07 | $34.61 | $40.95 | 185,400 | — | — |
| 2021-01-06 | $34.42 | $40.72 | 201,900 | — | — |
| 2021-01-05 | $31.69 | $37.49 | 166,500 | — | — |
| 2021-01-04 | $31.28 | $37.01 | 143,300 | — | — |