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
- 2011-01-21 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 | $38.55 | $237.13 | 277,280 | — | — |
| 2021-12-30 | $37.45 | $230.36 | 210,820 | — | — |
| 2021-12-29 | $37.25 | $229.13 | 193,940 | — | — |
| 2021-12-28 | $37.60 | $231.29 | 320,660 | — | — |
| 2021-12-27 | $37.75 | $232.21 | 335,280 | — | — |
| 2021-12-23 | $38.15 | $234.67 | 345,540 | — | — |
| 2021-12-22 | $37.80 | $232.52 | 389,280 | — | — |
| 2021-12-21 | $37.25 | $229.13 | 408,440 | — | — |
| 2021-12-20 | $36.75 | $226.06 | 529,740 | — | — |
| 2021-12-17 | $37.25 | $229.13 | 428,680 | — | — |
| 2021-12-16 | $36.40 | $223.91 | 258,820 | — | — |
| 2021-12-15 | $37.10 | $226.12 | 305,680 | — | — |
| 2021-12-14 | $37.55 | $228.86 | 256,200 | — | — |
| 2021-12-13 | $37.85 | $230.69 | 251,260 | — | — |
| 2021-12-10 | $38.50 | $234.65 | 252,720 | — | — |
| 2021-12-09 | $38.55 | $234.96 | 208,600 | — | — |
| 2021-12-08 | $38.55 | $234.96 | 206,660 | — | — |
| 2021-12-07 | $39.05 | $238.00 | 243,660 | — | — |
| 2021-12-06 | $39.10 | $238.31 | 353,000 | — | — |
| 2021-12-03 | $40.20 | $245.01 | 226,720 | — | — |
| 2021-12-02 | $40.70 | $248.06 | 234,780 | — | — |
| 2021-12-01 | $40.10 | $244.40 | 543,860 | — | — |
| 2021-11-30 | $38.75 | $236.18 | 401,620 | — | — |
| 2021-11-29 | $39.20 | $238.92 | 307,880 | — | — |
| 2021-11-26 | $39.10 | $238.31 | 385,220 | — | — |
| 2021-11-24 | $40.10 | $244.40 | 143,860 | — | — |
| 2021-11-23 | $39.70 | $241.97 | 192,960 | — | — |
| 2021-11-22 | $39.45 | $240.44 | 292,280 | — | — |
| 2021-11-19 | $39.25 | $239.22 | 163,120 | — | — |
| 2021-11-18 | $39.35 | $239.83 | 272,840 | — | — |
| 2021-11-17 | $39.70 | $241.97 | 207,600 | — | — |
| 2021-11-16 | $39.95 | $243.49 | 233,900 | — | — |
| 2021-11-15 | $40.25 | $245.32 | 346,560 | — | — |
| 2021-11-12 | $40.40 | $244.16 | 224,420 | — | — |
| 2021-11-11 | $40.35 | $243.86 | 165,720 | — | — |
| 2021-11-10 | $40.70 | $245.97 | 230,960 | — | — |
| 2021-11-09 | $40.55 | $245.07 | 237,100 | — | — |
| 2021-11-08 | $41.00 | $247.79 | 246,060 | — | — |
| 2021-11-05 | $41.05 | $248.09 | 193,000 | — | — |
| 2021-11-04 | $41.00 | $247.79 | 246,220 | — | — |
| 2021-11-03 | $42.05 | $254.13 | 212,080 | — | — |
| 2021-11-02 | $42.10 | $254.43 | 225,160 | — | — |
| 2021-11-01 | $41.15 | $248.69 | 287,720 | — | — |
| 2021-10-29 | $40.00 | $241.74 | 296,120 | — | — |
| 2021-10-28 | $39.70 | $239.93 | 126,920 | — | — |
| 2021-10-27 | $38.95 | $235.40 | 175,600 | — | — |
| 2021-10-26 | $39.35 | $237.81 | 186,720 | — | — |
| 2021-10-25 | $39.25 | $237.21 | 140,540 | — | — |
| 2021-10-22 | $38.80 | $234.49 | 122,460 | — | — |
| 2021-10-21 | $39.10 | $236.30 | 169,360 | — | — |
| 2021-10-20 | $39.00 | $235.70 | 139,700 | — | — |
| 2021-10-19 | $38.60 | $233.28 | 115,060 | — | — |
| 2021-10-18 | $38.25 | $231.17 | 118,160 | — | — |
| 2021-10-15 | $38.25 | $231.17 | 115,480 | — | — |
| 2021-10-14 | $38.20 | $230.86 | 144,140 | — | — |
| 2021-10-13 | $38.55 | $230.93 | 300,660 | — | — |
| 2021-10-12 | $38.25 | $229.13 | 217,440 | — | — |
| 2021-10-11 | $37.80 | $226.43 | 164,260 | — | — |
| 2021-10-08 | $37.65 | $225.53 | 151,560 | — | — |
| 2021-10-07 | $37.35 | $223.74 | 189,240 | — | — |
| 2021-10-06 | $37.10 | $222.24 | 127,220 | — | — |
| 2021-10-05 | $36.75 | $220.14 | 195,280 | — | — |
| 2021-10-04 | $37.30 | $223.44 | 381,440 | — | — |
| 2021-10-01 | $36.65 | $219.54 | 284,780 | — | — |
| 2021-09-30 | $36.05 | $215.95 | 192,820 | — | — |
| 2021-09-29 | $35.55 | $212.95 | 111,780 | — | — |
| 2021-09-28 | $35.55 | $212.95 | 209,200 | — | — |
| 2021-09-27 | $35.55 | $212.95 | 169,300 | — | — |
| 2021-09-24 | $35.45 | $212.36 | 113,240 | — | — |
| 2021-09-23 | $35.60 | $213.25 | 185,060 | — | — |
| 2021-09-22 | $35.70 | $213.85 | 156,100 | — | — |
| 2021-09-21 | $36.05 | $215.95 | 129,460 | — | — |
| 2021-09-20 | $35.60 | $213.25 | 314,000 | — | — |
| 2021-09-17 | $35.75 | $214.15 | 94,360 | — | — |
| 2021-09-16 | $35.55 | $212.95 | 101,480 | — | — |
| 2021-09-15 | $35.80 | $214.45 | 133,520 | — | — |
| 2021-09-14 | $35.95 | $213.31 | 259,100 | — | — |
| 2021-09-13 | $35.90 | $213.02 | 221,600 | — | — |
| 2021-09-10 | $35.70 | $211.83 | 189,060 | — | — |
| 2021-09-09 | $35.90 | $213.02 | 196,380 | — | — |
| 2021-09-08 | $36.00 | $213.61 | 416,300 | — | — |
| 2021-09-07 | $36.90 | $218.95 | 193,620 | — | — |
| 2021-09-03 | $36.95 | $219.25 | 135,020 | — | — |
| 2021-09-02 | $36.55 | $216.87 | 228,660 | — | — |
| 2021-09-01 | $36.10 | $214.20 | 171,160 | — | — |
| 2021-08-31 | $35.40 | $210.05 | 176,860 | — | — |
| 2021-08-30 | $35.45 | $210.35 | 204,140 | — | — |
| 2021-08-27 | $35.85 | $212.72 | 266,300 | — | — |
| 2021-08-26 | $35.70 | $211.83 | 255,840 | — | — |
| 2021-08-25 | $35.70 | $211.83 | 146,220 | — | — |
| 2021-08-24 | $35.55 | $210.94 | 185,140 | — | — |
| 2021-08-23 | $35.35 | $209.75 | 218,900 | — | — |
| 2021-08-20 | $35.25 | $209.16 | 118,620 | — | — |
| 2021-08-19 | $35.30 | $209.46 | 313,840 | — | — |
| 2021-08-18 | $35.75 | $212.13 | 137,640 | — | — |
| 2021-08-17 | $36.20 | $214.80 | 134,180 | — | — |
| 2021-08-16 | $36.00 | $213.61 | 189,040 | — | — |
| 2021-08-13 | $36.40 | $213.97 | 222,820 | — | — |
| 2021-08-12 | $36.70 | $215.73 | 144,020 | — | — |
| 2021-08-11 | $36.65 | $215.44 | 192,760 | — | — |
| 2021-08-10 | $37.05 | $217.79 | 188,560 | — | — |
| 2021-08-09 | $37.85 | $222.49 | 273,500 | — | — |
| 2021-08-06 | $37.10 | $218.08 | 150,120 | — | — |
| 2021-08-05 | $37.25 | $218.96 | 233,060 | — | — |
| 2021-08-04 | $36.50 | $214.55 | 192,480 | — | — |
| 2021-08-03 | $36.60 | $215.14 | 146,400 | — | — |
| 2021-08-02 | $36.55 | $214.85 | 229,380 | — | — |
| 2021-07-30 | $35.70 | $209.85 | 114,180 | — | — |
| 2021-07-29 | $35.50 | $208.68 | 109,660 | — | — |
| 2021-07-28 | $35.45 | $208.38 | 154,420 | — | — |
| 2021-07-27 | $34.85 | $204.86 | 347,620 | — | — |
| 2021-07-26 | $36.10 | $212.20 | 215,460 | — | — |
| 2021-07-23 | $36.55 | $214.85 | 103,060 | — | — |
| 2021-07-22 | $36.85 | $216.61 | 114,080 | — | — |
| 2021-07-21 | $37.45 | $220.14 | 234,520 | — | — |
| 2021-07-20 | $35.90 | $211.03 | 289,340 | — | — |
| 2021-07-19 | $35.75 | $210.15 | 525,180 | — | — |
| 2021-07-16 | $37.40 | $219.84 | 615,940 | — | — |
| 2021-07-15 | $37.25 | $218.96 | 179,920 | — | — |
| 2021-07-14 | $37.65 | $219.32 | 264,880 | — | — |
| 2021-07-13 | $38.00 | $221.35 | 260,260 | — | — |
| 2021-07-12 | $37.85 | $220.48 | 328,240 | — | — |
| 2021-07-09 | $37.05 | $215.82 | 150,780 | — | — |
| 2021-07-08 | $37.10 | $216.11 | 208,240 | — | — |
| 2021-07-07 | $36.95 | $215.24 | 179,440 | — | — |
| 2021-07-06 | $37.10 | $216.11 | 376,520 | — | — |
| 2021-07-02 | $37.80 | $220.19 | 581,040 | — | — |
| 2021-07-01 | $37.30 | $217.28 | 291,540 | — | — |
| 2021-06-30 | $37.05 | $215.82 | 276,560 | — | — |
| 2021-06-29 | $36.85 | $214.66 | 123,240 | — | — |
| 2021-06-28 | $36.90 | $214.95 | 158,120 | — | — |
| 2021-06-25 | $36.80 | $214.36 | 155,720 | — | — |
| 2021-06-24 | $37.00 | $215.53 | 179,820 | — | — |
| 2021-06-23 | $36.70 | $213.78 | 134,960 | — | — |
| 2021-06-22 | $36.90 | $214.95 | 120,700 | — | — |
| 2021-06-21 | $37.00 | $215.53 | 183,540 | — | — |
| 2021-06-18 | $37.50 | $218.44 | 178,240 | — | — |
| 2021-06-17 | $36.70 | $213.78 | 194,820 | — | — |
| 2021-06-16 | $36.90 | $214.95 | 137,640 | — | — |
| 2021-06-15 | $36.75 | $214.07 | 262,460 | — | — |
| 2021-06-14 | $37.60 | $217.04 | 282,420 | — | — |
| 2021-06-11 | $37.15 | $214.45 | 288,240 | — | — |
| 2021-06-10 | $37.70 | $217.62 | 232,100 | — | — |
| 2021-06-09 | $37.80 | $218.20 | 170,860 | — | — |
| 2021-06-08 | $37.85 | $218.49 | 254,760 | — | — |
| 2021-06-07 | $38.50 | $222.24 | 299,900 | — | — |
| 2021-06-04 | $39.10 | $225.70 | 248,820 | — | — |
| 2021-06-03 | $38.95 | $224.84 | 573,140 | — | — |
| 2021-06-02 | $36.75 | $212.14 | 408,780 | — | — |
| 2021-06-01 | $35.45 | $204.63 | 245,000 | — | — |
| 2021-05-28 | $34.75 | $200.59 | 206,880 | — | — |
| 2021-05-27 | $34.75 | $200.59 | 331,120 | — | — |
| 2021-05-26 | $34.45 | $198.86 | 192,280 | — | — |
| 2021-05-25 | $33.90 | $195.69 | 137,580 | — | — |
| 2021-05-24 | $34.05 | $196.55 | 157,980 | — | — |
| 2021-05-21 | $33.95 | $195.97 | 140,780 | — | — |
| 2021-05-20 | $34.15 | $197.13 | 124,400 | — | — |
| 2021-05-19 | $34.05 | $196.55 | 189,400 | — | — |
| 2021-05-18 | $34.20 | $197.42 | 180,380 | — | — |
| 2021-05-17 | $34.20 | $197.42 | 175,500 | — | — |
| 2021-05-14 | $34.30 | $197.99 | 387,820 | — | — |
| 2021-05-13 | $35.50 | $204.92 | 207,860 | — | — |
| 2021-05-12 | $33.70 | $192.57 | 483,800 | — | — |
| 2021-05-11 | $35.35 | $202.00 | 238,340 | — | — |
| 2021-05-10 | $35.60 | $203.43 | 251,600 | — | — |
| 2021-05-07 | $35.80 | $204.57 | 169,360 | — | — |
| 2021-05-06 | $35.50 | $202.85 | 176,300 | — | — |
| 2021-05-05 | $34.70 | $198.28 | 140,400 | — | — |
| 2021-05-04 | $34.00 | $194.28 | 121,740 | — | — |
| 2021-05-03 | $33.70 | $192.57 | 144,080 | — | — |
| 2021-04-30 | $33.70 | $192.57 | 117,640 | — | — |
| 2021-04-29 | $33.50 | $191.43 | 118,080 | — | — |
| 2021-04-28 | $33.70 | $192.57 | 124,540 | — | — |
| 2021-04-27 | $33.30 | $190.28 | 118,600 | — | — |
| 2021-04-26 | $33.30 | $190.28 | 112,060 | — | — |
| 2021-04-23 | $33.05 | $188.85 | 68,960 | — | — |
| 2021-04-22 | $33.05 | $188.85 | 99,620 | — | — |
| 2021-04-21 | $33.15 | $189.43 | 132,160 | — | — |
| 2021-04-20 | $32.20 | $184.00 | 142,800 | — | — |
| 2021-04-19 | $32.75 | $187.14 | 196,920 | — | — |
| 2021-04-16 | $32.55 | $186.00 | 101,500 | — | — |
| 2021-04-15 | $32.30 | $184.57 | 179,340 | — | — |
| 2021-04-14 | $33.10 | $187.20 | 236,420 | — | — |
| 2021-04-13 | $33.80 | $191.16 | 259,700 | — | — |
| 2021-04-12 | $33.25 | $188.05 | 179,340 | — | — |
| 2021-04-09 | $33.45 | $189.18 | 245,040 | — | — |
| 2021-04-08 | $33.25 | $188.05 | 155,500 | — | — |
| 2021-04-07 | $33.20 | $187.76 | 211,780 | — | — |
| 2021-04-06 | $32.85 | $185.78 | 191,840 | — | — |
| 2021-04-05 | $32.10 | $181.54 | 144,560 | — | — |
| 2021-04-01 | $31.45 | $177.87 | 183,440 | — | — |
| 2021-03-31 | $31.50 | $178.15 | 141,760 | — | — |
| 2021-03-30 | $31.35 | $177.30 | 152,560 | — | — |
| 2021-03-29 | $31.25 | $176.73 | 219,280 | — | — |
| 2021-03-26 | $31.05 | $175.60 | 165,020 | — | — |
| 2021-03-25 | $31.10 | $175.89 | 182,740 | — | — |
| 2021-03-24 | $31.00 | $175.32 | 359,760 | — | — |
| 2021-03-23 | $31.55 | $178.43 | 176,700 | — | — |
| 2021-03-22 | $31.60 | $178.71 | 133,000 | — | — |
| 2021-03-19 | $31.60 | $178.71 | 254,940 | — | — |
| 2021-03-18 | $31.85 | $180.13 | 123,480 | — | — |
| 2021-03-17 | $32.05 | $181.26 | 140,940 | — | — |
| 2021-03-16 | $32.05 | $181.26 | 211,920 | — | — |
| 2021-03-15 | $32.80 | $183.58 | 534,680 | — | — |
| 2021-03-12 | $32.95 | $184.42 | 159,140 | — | — |
| 2021-03-11 | $33.05 | $184.98 | 198,940 | — | — |
| 2021-03-10 | $33.10 | $185.26 | 117,720 | — | — |
| 2021-03-09 | $32.90 | $184.14 | 108,500 | — | — |
| 2021-03-08 | $33.00 | $184.70 | 172,500 | — | — |
| 2021-03-05 | $32.55 | $182.18 | 208,020 | — | — |
| 2021-03-04 | $32.65 | $182.74 | 134,460 | — | — |
| 2021-03-03 | $32.90 | $184.14 | 106,040 | — | — |
| 2021-03-02 | $32.35 | $181.06 | 199,700 | — | — |
| 2021-03-01 | $32.25 | $180.50 | 126,400 | — | — |
| 2021-02-26 | $31.25 | $174.90 | 171,220 | — | — |
| 2021-02-25 | $31.30 | $175.18 | 191,040 | — | — |
| 2021-02-24 | $32.00 | $179.10 | 223,160 | — | — |
| 2021-02-23 | $31.55 | $176.58 | 275,380 | — | — |
| 2021-02-22 | $31.80 | $177.98 | 179,300 | — | — |
| 2021-02-19 | $32.00 | $179.10 | 118,620 | — | — |
| 2021-02-18 | $32.15 | $179.94 | 116,840 | — | — |
| 2021-02-17 | $32.10 | $179.66 | 140,760 | — | — |
| 2021-02-16 | $32.35 | $181.06 | 163,420 | — | — |
| 2021-02-12 | $32.35 | $181.06 | 191,980 | — | — |
| 2021-02-11 | $32.65 | $182.74 | 199,180 | — | — |
| 2021-02-10 | $33.35 | $184.75 | 180,280 | — | — |
| 2021-02-09 | $33.65 | $186.42 | 263,120 | — | — |
| 2021-02-08 | $33.20 | $183.92 | 253,060 | — | — |
| 2021-02-05 | $33.85 | $187.52 | 278,200 | — | — |
| 2021-02-04 | $34.40 | $190.57 | 239,560 | — | — |
| 2021-02-03 | $34.10 | $188.91 | 230,800 | — | — |
| 2021-02-02 | $33.85 | $187.52 | 195,440 | — | — |
| 2021-02-01 | $32.80 | $181.71 | 266,760 | — | — |
| 2021-01-29 | $31.15 | $172.57 | 135,100 | — | — |
| 2021-01-28 | $31.15 | $172.57 | 290,200 | — | — |
| 2021-01-27 | $31.20 | $172.84 | 184,320 | — | — |
| 2021-01-26 | $32.15 | $178.11 | 156,340 | — | — |
| 2021-01-25 | $32.45 | $179.77 | 161,580 | — | — |
| 2021-01-22 | $32.70 | $181.15 | 221,860 | — | — |
| 2021-01-21 | $31.05 | $172.01 | 251,260 | — | — |
| 2021-01-20 | $29.90 | $165.64 | 113,040 | — | — |
| 2021-01-19 | $29.35 | $162.59 | 312,400 | — | — |
| 2021-01-15 | $28.90 | $160.10 | 205,420 | — | — |
| 2021-01-14 | $29.60 | $163.98 | 323,440 | — | — |
| 2021-01-13 | $30.20 | $165.42 | 300,980 | — | — |
| 2021-01-12 | $29.80 | $163.23 | 192,400 | — | — |
| 2021-01-11 | $29.50 | $161.58 | 202,380 | — | — |
| 2021-01-08 | $29.35 | $160.76 | 289,880 | — | — |
| 2021-01-07 | $28.90 | $158.30 | 267,000 | — | — |
| 2021-01-06 | $28.60 | $156.66 | 252,040 | — | — |
| 2021-01-05 | $28.20 | $154.46 | 188,320 | — | — |
| 2021-01-04 | $27.50 | $150.63 | 302,880 | — | — |