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
- 2007-12-19 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 | $36.20 | $36.20 | 26,160 | — | — |
| 2021-12-30 | $35.90 | $35.90 | 26,970 | — | — |
| 2021-12-29 | $34.90 | $34.90 | 19,220 | — | — |
| 2021-12-28 | $35.40 | $35.40 | 21,280 | — | — |
| 2021-12-27 | $35.20 | $35.20 | 16,730 | — | — |
| 2021-12-23 | $35.90 | $35.90 | 17,180 | — | — |
| 2021-12-22 | $35.70 | $35.70 | 26,810 | — | — |
| 2021-12-21 | $35.10 | $35.10 | 39,060 | — | — |
| 2021-12-20 | $34.20 | $34.20 | 21,900 | — | — |
| 2021-12-17 | $34.10 | $34.10 | 121,780 | — | — |
| 2021-12-16 | $33.00 | $33.00 | 38,490 | — | — |
| 2021-12-15 | $33.70 | $33.70 | 45,250 | — | — |
| 2021-12-14 | $34.00 | $34.00 | 33,970 | — | — |
| 2021-12-13 | $34.50 | $34.50 | 62,400 | — | — |
| 2021-12-10 | $37.90 | $37.90 | 26,870 | — | — |
| 2021-12-09 | $37.70 | $37.70 | 14,390 | — | — |
| 2021-12-08 | $37.50 | $37.50 | 25,510 | — | — |
| 2021-12-07 | $36.00 | $36.00 | 18,200 | — | — |
| 2021-12-06 | $34.90 | $34.90 | 15,200 | — | — |
| 2021-12-03 | $34.90 | $34.90 | 12,620 | — | — |
| 2021-12-02 | $35.90 | $35.90 | 29,590 | — | — |
| 2021-12-01 | $34.50 | $34.50 | 14,500 | — | — |
| 2021-11-30 | $37.70 | $37.70 | 22,560 | — | — |
| 2021-11-29 | $38.30 | $38.30 | 34,280 | — | — |
| 2021-11-26 | $36.20 | $36.20 | 9,310 | — | — |
| 2021-11-24 | $36.50 | $36.50 | 14,150 | — | — |
| 2021-11-23 | $35.70 | $35.70 | 9,230 | — | — |
| 2021-11-22 | $36.40 | $36.40 | 24,360 | — | — |
| 2021-11-19 | $37.20 | $37.20 | 18,150 | — | — |
| 2021-11-18 | $39.40 | $39.40 | 23,470 | — | — |
| 2021-11-17 | $40.80 | $40.80 | 12,000 | — | — |
| 2021-11-16 | $42.00 | $42.00 | 9,900 | — | — |
| 2021-11-15 | $42.60 | $42.60 | 11,530 | — | — |
| 2021-11-12 | $41.70 | $41.70 | 9,200 | — | — |
| 2021-11-11 | $41.30 | $41.30 | 13,870 | — | — |
| 2021-11-10 | $41.50 | $41.50 | 28,180 | — | — |
| 2021-11-09 | $45.60 | $45.60 | 19,980 | — | — |
| 2021-11-08 | $45.70 | $45.70 | 15,920 | — | — |
| 2021-11-05 | $43.10 | $43.10 | 12,360 | — | — |
| 2021-11-04 | $43.50 | $43.50 | 9,120 | — | — |
| 2021-11-03 | $43.90 | $43.90 | 12,580 | — | — |
| 2021-11-02 | $43.30 | $43.30 | 9,900 | — | — |
| 2021-11-01 | $42.70 | $42.70 | 11,800 | — | — |
| 2021-10-29 | $40.90 | $40.90 | 10,790 | — | — |
| 2021-10-28 | $40.50 | $40.50 | 10,100 | — | — |
| 2021-10-27 | $39.70 | $39.70 | 9,520 | — | — |
| 2021-10-26 | $39.80 | $39.80 | 11,230 | — | — |
| 2021-10-25 | $40.60 | $40.60 | 5,880 | — | — |
| 2021-10-22 | $39.60 | $39.60 | 9,550 | — | — |
| 2021-10-21 | $40.90 | $40.90 | 6,790 | — | — |
| 2021-10-20 | $41.60 | $41.60 | 13,100 | — | — |
| 2021-10-19 | $42.70 | $42.70 | 6,100 | — | — |
| 2021-10-18 | $41.80 | $41.80 | 8,890 | — | — |
| 2021-10-15 | $41.70 | $41.70 | 15,430 | — | — |
| 2021-10-14 | $41.10 | $41.10 | 41,400 | — | — |
| 2021-10-13 | $39.90 | $39.90 | 7,300 | — | — |
| 2021-10-12 | $39.60 | $39.60 | 14,320 | — | — |
| 2021-10-11 | $38.50 | $38.50 | 13,110 | — | — |
| 2021-10-08 | $39.50 | $39.50 | 28,790 | — | — |
| 2021-10-07 | $39.50 | $39.50 | 9,200 | — | — |
| 2021-10-06 | $37.80 | $37.80 | 11,960 | — | — |
| 2021-10-05 | $38.00 | $38.00 | 7,020 | — | — |
| 2021-10-04 | $38.20 | $38.20 | 11,100 | — | — |
| 2021-10-01 | $39.10 | $39.10 | 12,680 | — | — |
| 2021-09-30 | $38.90 | $38.90 | 8,500 | — | — |
| 2021-09-29 | $39.10 | $39.10 | 10,840 | — | — |
| 2021-09-28 | $39.90 | $39.90 | 45,310 | — | — |
| 2021-09-27 | $39.80 | $39.80 | 23,170 | — | — |
| 2021-09-24 | $39.40 | $39.40 | 11,060 | — | — |
| 2021-09-23 | $39.40 | $39.40 | 15,840 | — | — |
| 2021-09-22 | $39.60 | $39.60 | 9,540 | — | — |
| 2021-09-21 | $39.60 | $39.60 | 13,450 | — | — |
| 2021-09-20 | $39.30 | $39.30 | 34,090 | — | — |
| 2021-09-17 | $37.20 | $37.20 | 142,700 | — | — |
| 2021-09-16 | $38.50 | $38.50 | 34,960 | — | — |
| 2021-09-15 | $39.80 | $39.80 | 41,330 | — | — |
| 2021-09-14 | $39.80 | $39.80 | 61,520 | — | — |
| 2021-09-13 | $39.70 | $39.70 | 30,730 | — | — |
| 2021-09-10 | $41.30 | $41.30 | 13,410 | — | — |
| 2021-09-09 | $42.20 | $42.20 | 6,030 | — | — |
| 2021-09-08 | $43.40 | $43.40 | 10,360 | — | — |
| 2021-09-07 | $43.70 | $43.70 | 19,620 | — | — |
| 2021-09-03 | $43.90 | $43.90 | 4,450 | — | — |
| 2021-09-02 | $44.50 | $44.50 | 12,560 | — | — |
| 2021-09-01 | $45.10 | $45.10 | 13,550 | — | — |
| 2021-08-31 | $45.50 | $45.50 | 6,730 | — | — |
| 2021-08-30 | $44.30 | $44.30 | 6,990 | — | — |
| 2021-08-27 | $45.70 | $45.70 | 6,450 | — | — |
| 2021-08-26 | $45.10 | $45.10 | 3,670 | — | — |
| 2021-08-25 | $45.60 | $45.60 | 8,630 | — | — |
| 2021-08-24 | $45.90 | $45.90 | 9,300 | — | — |
| 2021-08-23 | $45.00 | $45.00 | 9,980 | — | — |
| 2021-08-20 | $42.50 | $42.50 | 19,300 | — | — |
| 2021-08-19 | $42.30 | $42.30 | 8,720 | — | — |
| 2021-08-18 | $44.20 | $44.20 | 15,020 | — | — |
| 2021-08-17 | $42.80 | $42.80 | 14,880 | — | — |
| 2021-08-16 | $44.50 | $44.50 | 29,400 | — | — |
| 2021-08-13 | $47.10 | $47.10 | 5,170 | — | — |
| 2021-08-12 | $49.30 | $49.30 | 11,220 | — | — |
| 2021-08-11 | $50.00 | $50.00 | 7,630 | — | — |
| 2021-08-10 | $49.20 | $49.20 | 22,280 | — | — |
| 2021-08-09 | $50.10 | $50.10 | 11,660 | — | — |
| 2021-08-06 | $50.10 | $50.10 | 10,850 | — | — |
| 2021-08-05 | $50.50 | $50.50 | 8,740 | — | — |
| 2021-08-04 | $49.80 | $49.80 | 12,920 | — | — |
| 2021-08-03 | $49.20 | $49.20 | 19,400 | — | — |
| 2021-08-02 | $49.00 | $49.00 | 7,620 | — | — |
| 2021-07-30 | $50.10 | $50.10 | 10,430 | — | — |
| 2021-07-29 | $50.40 | $50.40 | 12,920 | — | — |
| 2021-07-28 | $49.10 | $49.10 | 10,770 | — | — |
| 2021-07-27 | $49.40 | $49.40 | 7,970 | — | — |
| 2021-07-26 | $49.50 | $49.50 | 15,230 | — | — |
| 2021-07-23 | $50.10 | $50.10 | 11,540 | — | — |
| 2021-07-22 | $50.30 | $50.30 | 9,070 | — | — |
| 2021-07-21 | $52.40 | $52.40 | 8,980 | — | — |
| 2021-07-20 | $50.70 | $50.70 | 15,070 | — | — |
| 2021-07-19 | $48.90 | $48.90 | 16,950 | — | — |
| 2021-07-16 | $49.00 | $49.00 | 12,630 | — | — |
| 2021-07-15 | $50.00 | $50.00 | 19,070 | — | — |
| 2021-07-14 | $50.30 | $50.30 | 12,750 | — | — |
| 2021-07-13 | $52.10 | $52.10 | 16,310 | — | — |
| 2021-07-12 | $53.30 | $53.30 | 18,540 | — | — |
| 2021-07-09 | $52.00 | $52.00 | 12,310 | — | — |
| 2021-07-08 | $52.40 | $52.40 | 24,020 | — | — |
| 2021-07-07 | $51.20 | $51.20 | 60,770 | — | — |
| 2021-07-06 | $52.00 | $52.00 | 28,010 | — | — |
| 2021-07-02 | $54.80 | $54.80 | 12,140 | — | — |
| 2021-07-01 | $56.10 | $56.10 | 12,950 | — | — |
| 2021-06-30 | $57.30 | $57.30 | 20,740 | — | — |
| 2021-06-29 | $59.10 | $59.10 | 33,170 | — | — |
| 2021-06-28 | $62.00 | $62.00 | 40,340 | — | — |
| 2021-06-25 | $58.30 | $58.30 | 377,700 | — | — |
| 2021-06-24 | $57.40 | $57.40 | 35,830 | — | — |
| 2021-06-23 | $57.70 | $57.70 | 24,910 | — | — |
| 2021-06-22 | $56.70 | $56.70 | 22,580 | — | — |
| 2021-06-21 | $54.80 | $54.80 | 23,860 | — | — |
| 2021-06-18 | $56.00 | $56.00 | 52,140 | — | — |
| 2021-06-17 | $56.00 | $56.00 | 18,720 | — | — |
| 2021-06-16 | $57.20 | $57.20 | 20,760 | — | — |
| 2021-06-15 | $56.50 | $56.50 | 23,520 | — | — |
| 2021-06-14 | $56.10 | $56.10 | 24,280 | — | — |
| 2021-06-11 | $58.50 | $58.50 | 14,040 | — | — |
| 2021-06-10 | $59.20 | $59.20 | 12,530 | — | — |
| 2021-06-09 | $60.70 | $60.70 | 17,250 | — | — |
| 2021-06-08 | $59.60 | $59.60 | 16,660 | — | — |
| 2021-06-07 | $59.90 | $59.90 | 25,200 | — | — |
| 2021-06-04 | $59.80 | $59.80 | 18,160 | — | — |
| 2021-06-03 | $60.10 | $60.10 | 35,460 | — | — |
| 2021-06-02 | $60.80 | $60.80 | 72,040 | — | — |
| 2021-06-01 | $67.40 | $67.40 | 24,870 | — | — |
| 2021-05-28 | $64.10 | $64.10 | 16,400 | — | — |
| 2021-05-27 | $65.30 | $65.30 | 17,390 | — | — |
| 2021-05-26 | $63.30 | $63.30 | 15,950 | — | — |
| 2021-05-25 | $60.00 | $60.00 | 16,090 | — | — |
| 2021-05-24 | $60.30 | $60.30 | 18,500 | — | — |
| 2021-05-21 | $61.20 | $61.20 | 14,430 | — | — |
| 2021-05-20 | $59.90 | $59.90 | 18,440 | — | — |
| 2021-05-19 | $58.20 | $58.20 | 10,540 | — | — |
| 2021-05-18 | $58.70 | $58.70 | 12,400 | — | — |
| 2021-05-17 | $58.40 | $58.40 | 10,720 | — | — |
| 2021-05-14 | $59.10 | $59.10 | 19,140 | — | — |
| 2021-05-13 | $56.20 | $56.20 | 18,530 | — | — |
| 2021-05-12 | $54.00 | $54.00 | 22,360 | — | — |
| 2021-05-11 | $54.30 | $54.30 | 28,330 | — | — |
| 2021-05-10 | $55.70 | $55.70 | 22,700 | — | — |
| 2021-05-07 | $56.50 | $56.50 | 15,110 | — | — |
| 2021-05-06 | $57.50 | $57.50 | 16,990 | — | — |
| 2021-05-05 | $58.30 | $58.30 | 19,000 | — | — |
| 2021-05-04 | $57.50 | $57.50 | 29,220 | — | — |
| 2021-05-03 | $58.50 | $58.50 | 16,240 | — | — |
| 2021-04-30 | $60.20 | $60.20 | 18,810 | — | — |
| 2021-04-29 | $61.70 | $61.70 | 16,170 | — | — |
| 2021-04-28 | $62.40 | $62.40 | 19,410 | — | — |
| 2021-04-27 | $62.90 | $62.90 | 14,560 | — | — |
| 2021-04-26 | $63.00 | $63.00 | 26,800 | — | — |
| 2021-04-23 | $63.60 | $63.60 | 31,230 | — | — |
| 2021-04-22 | $60.90 | $60.90 | 26,280 | — | — |
| 2021-04-21 | $62.60 | $62.60 | 44,910 | — | — |
| 2021-04-20 | $58.60 | $58.60 | 21,030 | — | — |
| 2021-04-19 | $61.40 | $61.40 | 21,500 | — | — |
| 2021-04-16 | $63.10 | $63.10 | 18,880 | — | — |
| 2021-04-15 | $64.80 | $64.80 | 16,800 | — | — |
| 2021-04-14 | $65.40 | $65.40 | 17,450 | — | — |
| 2021-04-13 | $66.90 | $66.90 | 35,870 | — | — |
| 2021-04-12 | $64.60 | $64.60 | 14,560 | — | — |
| 2021-04-09 | $66.60 | $66.60 | 15,730 | — | — |
| 2021-04-08 | $68.00 | $68.00 | 15,810 | — | — |
| 2021-04-07 | $67.60 | $67.60 | 20,540 | — | — |
| 2021-04-06 | $69.70 | $69.70 | 21,650 | — | — |
| 2021-04-05 | $70.60 | $70.60 | 27,430 | — | — |
| 2021-04-01 | $71.70 | $71.70 | 22,270 | — | — |
| 2021-03-31 | $69.60 | $69.60 | 25,720 | — | — |
| 2021-03-30 | $69.00 | $69.00 | 25,440 | — | — |
| 2021-03-29 | $66.20 | $66.20 | 32,440 | — | — |
| 2021-03-26 | $71.30 | $71.30 | 29,670 | — | — |
| 2021-03-25 | $71.40 | $71.40 | 42,710 | — | — |
| 2021-03-24 | $72.10 | $72.10 | 20,330 | — | — |
| 2021-03-23 | $74.60 | $74.60 | 35,360 | — | — |
| 2021-03-22 | $80.20 | $80.20 | 19,170 | — | — |
| 2021-03-19 | $80.80 | $80.80 | 44,420 | — | — |
| 2021-03-18 | $77.30 | $77.30 | 17,320 | — | — |
| 2021-03-17 | $81.80 | $81.80 | 17,620 | — | — |
| 2021-03-16 | $80.50 | $80.50 | 19,390 | — | — |
| 2021-03-15 | $85.80 | $85.80 | 24,880 | — | — |
| 2021-03-12 | $87.30 | $87.30 | 22,440 | — | — |
| 2021-03-11 | $89.40 | $89.40 | 27,700 | — | — |
| 2021-03-10 | $82.70 | $82.70 | 25,860 | — | — |
| 2021-03-09 | $82.70 | $82.70 | 35,640 | — | — |
| 2021-03-08 | $72.90 | $72.90 | 17,700 | — | — |
| 2021-03-05 | $77.00 | $77.00 | 45,060 | — | — |
| 2021-03-04 | $76.40 | $76.40 | 42,450 | — | — |
| 2021-03-03 | $81.10 | $81.10 | 35,480 | — | — |
| 2021-03-02 | $85.10 | $85.10 | 19,680 | — | — |
| 2021-03-01 | $89.90 | $89.90 | 27,050 | — | — |
| 2021-02-26 | $84.00 | $84.00 | 48,360 | — | — |
| 2021-02-25 | $86.10 | $86.10 | 25,470 | — | — |
| 2021-02-24 | $91.90 | $91.90 | 21,270 | — | — |
| 2021-02-23 | $90.50 | $90.50 | 37,150 | — | — |
| 2021-02-22 | $95.70 | $95.70 | 36,440 | — | — |
| 2021-02-19 | $98.90 | $98.90 | 36,930 | — | — |
| 2021-02-18 | $96.20 | $96.20 | 45,540 | — | — |
| 2021-02-17 | $94.20 | $94.20 | 31,260 | — | — |
| 2021-02-16 | $96.40 | $96.40 | 62,270 | — | — |
| 2021-02-12 | $99.80 | $99.80 | 48,620 | — | — |
| 2021-02-11 | $100.10 | $100.10 | 196,770 | — | — |
| 2021-02-10 | $111.40 | $111.40 | 36,420 | — | — |
| 2021-02-09 | $116.70 | $116.70 | 52,640 | — | — |
| 2021-02-08 | $109.70 | $109.70 | 37,790 | — | — |
| 2021-02-05 | $105.20 | $105.20 | 14,250 | — | — |
| 2021-02-04 | $104.70 | $104.70 | 17,280 | — | — |
| 2021-02-03 | $101.50 | $101.50 | 16,600 | — | — |
| 2021-02-02 | $101.70 | $101.70 | 28,320 | — | — |
| 2021-02-01 | $99.60 | $99.60 | 14,980 | — | — |
| 2021-01-29 | $97.90 | $97.90 | 20,350 | — | — |
| 2021-01-28 | $104.00 | $104.00 | 27,300 | — | — |
| 2021-01-27 | $97.40 | $97.40 | 64,830 | — | — |
| 2021-01-26 | $105.40 | $105.40 | 22,210 | — | — |
| 2021-01-25 | $106.50 | $106.50 | 26,790 | — | — |
| 2021-01-22 | $110.10 | $110.10 | 51,230 | — | — |
| 2021-01-21 | $114.60 | $114.60 | 69,320 | — | — |
| 2021-01-20 | $110.10 | $110.10 | 26,900 | — | — |
| 2021-01-19 | $109.50 | $109.50 | 53,630 | — | — |
| 2021-01-15 | $104.70 | $104.70 | 26,880 | — | — |
| 2021-01-14 | $109.30 | $109.30 | 22,320 | — | — |
| 2021-01-13 | $106.60 | $106.60 | 64,800 | — | — |
| 2021-01-12 | $109.40 | $109.40 | 28,060 | — | — |
| 2021-01-11 | $103.60 | $103.60 | 58,720 | — | — |
| 2021-01-08 | $108.00 | $108.00 | 45,400 | — | — |
| 2021-01-07 | $111.50 | $111.50 | 55,100 | — | — |
| 2021-01-06 | $102.80 | $102.80 | 47,780 | — | — |
| 2021-01-05 | $97.30 | $97.30 | 26,220 | — | — |
| 2021-01-04 | $95.40 | $95.40 | 23,520 | — | — |