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
- 2010-05-05 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 | $39.06 | $63.86 | 50,100 | — | — |
| 2021-12-30 | $38.74 | $63.34 | 43,000 | — | — |
| 2021-12-29 | $39.12 | $63.96 | 40,500 | — | — |
| 2021-12-28 | $39.18 | $64.05 | 49,200 | — | — |
| 2021-12-27 | $39.41 | $64.43 | 46,700 | — | — |
| 2021-12-23 | $38.65 | $63.19 | 57,600 | — | — |
| 2021-12-22 | $37.66 | $61.57 | 102,900 | — | — |
| 2021-12-21 | $37.07 | $60.61 | 122,500 | — | — |
| 2021-12-20 | $36.38 | $59.48 | 98,000 | — | — |
| 2021-12-17 | $37.71 | $61.19 | 160,200 | — | — |
| 2021-12-16 | $37.91 | $61.51 | 124,200 | — | — |
| 2021-12-15 | $38.54 | $62.53 | 116,900 | — | — |
| 2021-12-14 | $38.62 | $62.66 | 82,000 | — | — |
| 2021-12-13 | $39.58 | $64.22 | 61,700 | — | — |
| 2021-12-10 | $40.47 | $65.66 | 77,000 | — | — |
| 2021-12-09 | $40.06 | $65.00 | 82,100 | — | — |
| 2021-12-08 | $40.67 | $65.99 | 93,100 | — | — |
| 2021-12-07 | $40.89 | $66.35 | 73,000 | — | — |
| 2021-12-06 | $41.06 | $66.62 | 45,200 | — | — |
| 2021-12-03 | $40.02 | $64.93 | 48,200 | — | — |
| 2021-12-02 | $40.17 | $65.18 | 82,700 | — | — |
| 2021-12-01 | $39.25 | $63.68 | 112,000 | — | — |
| 2021-11-30 | $39.75 | $64.50 | 107,800 | — | — |
| 2021-11-29 | $40.52 | $65.74 | 51,700 | — | — |
| 2021-11-26 | $40.92 | $66.39 | 59,100 | — | — |
| 2021-11-24 | $43.12 | $69.96 | 67,000 | — | — |
| 2021-11-23 | $43.26 | $70.19 | 158,900 | — | — |
| 2021-11-22 | $44.15 | $71.63 | 124,300 | — | — |
| 2021-11-19 | $44.80 | $72.69 | 133,400 | — | — |
| 2021-11-18 | $45.44 | $73.73 | 110,400 | — | — |
| 2021-11-17 | $45.31 | $73.52 | 90,900 | — | — |
| 2021-11-16 | $45.50 | $73.82 | 89,000 | — | — |
| 2021-11-15 | $45.25 | $73.42 | 96,500 | — | — |
| 2021-11-12 | $45.21 | $73.35 | 62,200 | — | — |
| 2021-11-11 | $45.03 | $73.06 | 97,100 | — | — |
| 2021-11-10 | $44.93 | $72.90 | 98,400 | — | — |
| 2021-11-09 | $44.68 | $72.49 | 106,700 | — | — |
| 2021-11-08 | $44.04 | $71.46 | 77,000 | — | — |
| 2021-11-05 | $43.64 | $70.81 | 179,600 | — | — |
| 2021-11-04 | $42.98 | $69.74 | 199,100 | — | — |
| 2021-11-03 | $42.86 | $69.54 | 253,100 | — | — |
| 2021-11-02 | $41.05 | $66.60 | 254,200 | — | — |
| 2021-11-01 | $43.28 | $70.22 | 135,400 | — | — |
| 2021-10-29 | $42.30 | $68.63 | 121,500 | — | — |
| 2021-10-28 | $41.37 | $67.12 | 136,100 | — | — |
| 2021-10-27 | $40.17 | $65.18 | 152,000 | — | — |
| 2021-10-26 | $40.01 | $64.92 | 82,100 | — | — |
| 2021-10-25 | $39.58 | $64.22 | 175,000 | — | — |
| 2021-10-22 | $38.22 | $62.01 | 79,500 | — | — |
| 2021-10-21 | $38.03 | $61.70 | 97,800 | — | — |
| 2021-10-20 | $37.99 | $61.64 | 49,800 | — | — |
| 2021-10-19 | $37.73 | $61.22 | 90,900 | — | — |
| 2021-10-18 | $37.97 | $61.61 | 101,300 | — | — |
| 2021-10-15 | $38.34 | $62.21 | 108,000 | — | — |
| 2021-10-14 | $38.55 | $62.55 | 101,000 | — | — |
| 2021-10-13 | $37.13 | $60.24 | 59,200 | — | — |
| 2021-10-12 | $37.34 | $60.59 | 37,500 | — | — |
| 2021-10-11 | $37.56 | $60.94 | 39,100 | — | — |
| 2021-10-08 | $37.82 | $61.36 | 61,200 | — | — |
| 2021-10-07 | $37.56 | $60.94 | 66,900 | — | — |
| 2021-10-06 | $37.02 | $60.07 | 76,200 | — | — |
| 2021-10-05 | $37.54 | $60.91 | 143,100 | — | — |
| 2021-10-04 | $37.15 | $60.28 | 65,100 | — | — |
| 2021-10-01 | $37.60 | $61.01 | 84,500 | — | — |
| 2021-09-30 | $36.30 | $58.90 | 74,200 | — | — |
| 2021-09-29 | $36.88 | $59.84 | 43,100 | — | — |
| 2021-09-28 | $36.54 | $59.29 | 76,200 | — | — |
| 2021-09-27 | $37.09 | $60.18 | 78,500 | — | — |
| 2021-09-24 | $35.93 | $58.30 | 181,700 | — | — |
| 2021-09-23 | $35.59 | $57.75 | 261,300 | — | — |
| 2021-09-22 | $35.11 | $56.97 | 93,600 | — | — |
| 2021-09-21 | $35.69 | $57.91 | 138,800 | — | — |
| 2021-09-20 | $35.40 | $57.44 | 224,100 | — | — |
| 2021-09-17 | $36.69 | $59.53 | 407,700 | — | — |
| 2021-09-16 | $37.13 | $60.24 | 61,300 | — | — |
| 2021-09-15 | $37.95 | $61.11 | 186,500 | — | — |
| 2021-09-14 | $37.65 | $60.63 | 62,500 | — | — |
| 2021-09-13 | $38.57 | $62.11 | 51,500 | — | — |
| 2021-09-10 | $38.21 | $61.53 | 63,500 | — | — |
| 2021-09-09 | $37.91 | $61.05 | 60,600 | — | — |
| 2021-09-08 | $38.02 | $61.23 | 58,300 | — | — |
| 2021-09-07 | $38.55 | $62.08 | 153,800 | — | — |
| 2021-09-03 | $39.20 | $63.13 | 70,700 | — | — |
| 2021-09-02 | $40.32 | $64.93 | 54,000 | — | — |
| 2021-09-01 | $39.43 | $63.50 | 82,900 | — | — |
| 2021-08-31 | $39.74 | $64.00 | 155,800 | — | — |
| 2021-08-30 | $39.12 | $63.00 | 134,500 | — | — |
| 2021-08-27 | $39.95 | $64.33 | 138,900 | — | — |
| 2021-08-26 | $37.98 | $61.16 | 75,400 | — | — |
| 2021-08-25 | $37.58 | $60.52 | 63,200 | — | — |
| 2021-08-24 | $37.68 | $60.68 | 74,500 | — | — |
| 2021-08-23 | $37.51 | $60.40 | 56,600 | — | — |
| 2021-08-20 | $36.76 | $59.20 | 54,300 | — | — |
| 2021-08-19 | $36.22 | $58.33 | 58,400 | — | — |
| 2021-08-18 | $37.03 | $59.63 | 47,700 | — | — |
| 2021-08-17 | $37.56 | $60.48 | 124,800 | — | — |
| 2021-08-16 | $37.92 | $61.06 | 56,100 | — | — |
| 2021-08-13 | $38.84 | $62.55 | 94,600 | — | — |
| 2021-08-12 | $39.27 | $63.24 | 62,700 | — | — |
| 2021-08-11 | $40.40 | $65.06 | 46,700 | — | — |
| 2021-08-10 | $40.33 | $64.95 | 138,100 | — | — |
| 2021-08-09 | $40.55 | $65.30 | 123,300 | — | — |
| 2021-08-06 | $41.03 | $66.07 | 86,300 | — | — |
| 2021-08-05 | $39.79 | $64.08 | 81,100 | — | — |
| 2021-08-04 | $38.36 | $61.77 | 88,200 | — | — |
| 2021-08-03 | $38.47 | $61.95 | 114,300 | — | — |
| 2021-08-02 | $39.38 | $63.42 | 56,000 | — | — |
| 2021-07-30 | $39.90 | $64.25 | 61,800 | — | — |
| 2021-07-29 | $39.86 | $64.19 | 40,300 | — | — |
| 2021-07-28 | $39.13 | $63.01 | 85,700 | — | — |
| 2021-07-27 | $38.68 | $62.29 | 90,000 | — | — |
| 2021-07-26 | $39.23 | $63.17 | 44,600 | — | — |
| 2021-07-23 | $38.50 | $62.00 | 37,400 | — | — |
| 2021-07-22 | $38.00 | $61.19 | 42,900 | — | — |
| 2021-07-21 | $39.38 | $63.42 | 47,800 | — | — |
| 2021-07-20 | $38.87 | $62.59 | 106,700 | — | — |
| 2021-07-19 | $37.94 | $61.10 | 81,100 | — | — |
| 2021-07-16 | $39.20 | $63.13 | 89,600 | — | — |
| 2021-07-15 | $40.05 | $64.49 | 46,100 | — | — |
| 2021-07-14 | $40.16 | $64.67 | 102,500 | — | — |
| 2021-07-13 | $39.65 | $63.85 | 73,100 | — | — |
| 2021-07-12 | $40.56 | $65.32 | 26,800 | — | — |
| 2021-07-09 | $40.48 | $65.19 | 33,900 | — | — |
| 2021-07-08 | $39.76 | $64.03 | 49,900 | — | — |
| 2021-07-07 | $40.63 | $65.43 | 106,900 | — | — |
| 2021-07-06 | $40.00 | $64.41 | 69,700 | — | — |
| 2021-07-02 | $40.35 | $64.98 | 72,600 | — | — |
| 2021-07-01 | $40.99 | $66.01 | 93,600 | — | — |
| 2021-06-30 | $40.69 | $65.52 | 103,500 | — | — |
| 2021-06-29 | $40.91 | $65.88 | 48,800 | — | — |
| 2021-06-28 | $40.82 | $65.73 | 86,000 | — | — |
| 2021-06-25 | $41.94 | $67.54 | 281,800 | — | — |
| 2021-06-24 | $41.48 | $66.80 | 64,000 | — | — |
| 2021-06-23 | $40.65 | $65.46 | 208,500 | — | — |
| 2021-06-22 | $40.10 | $64.57 | 55,300 | — | — |
| 2021-06-21 | $40.50 | $65.22 | 64,600 | — | — |
| 2021-06-18 | $39.05 | $62.88 | 325,100 | — | — |
| 2021-06-17 | $40.59 | $65.36 | 97,800 | — | — |
| 2021-06-16 | $42.05 | $67.26 | 92,700 | — | — |
| 2021-06-15 | $42.56 | $68.07 | 86,900 | — | — |
| 2021-06-14 | $42.38 | $67.78 | 60,600 | — | — |
| 2021-06-11 | $43.35 | $69.34 | 73,500 | — | — |
| 2021-06-10 | $43.19 | $69.08 | 114,800 | — | — |
| 2021-06-09 | $44.90 | $71.81 | 101,200 | — | — |
| 2021-06-08 | $45.64 | $73.00 | 49,300 | — | — |
| 2021-06-07 | $44.85 | $71.73 | 148,000 | — | — |
| 2021-06-04 | $44.16 | $70.63 | 43,900 | — | — |
| 2021-06-03 | $44.27 | $70.81 | 72,600 | — | — |
| 2021-06-02 | $43.87 | $70.17 | 94,200 | — | — |
| 2021-06-01 | $44.88 | $71.78 | 106,400 | — | — |
| 2021-05-28 | $43.85 | $70.13 | 105,900 | — | — |
| 2021-05-27 | $42.79 | $68.44 | 92,000 | — | — |
| 2021-05-26 | $41.98 | $67.14 | 63,500 | — | — |
| 2021-05-25 | $41.42 | $66.25 | 89,400 | — | — |
| 2021-05-24 | $42.04 | $67.24 | 131,300 | — | — |
| 2021-05-21 | $41.80 | $66.86 | 60,000 | — | — |
| 2021-05-20 | $41.80 | $66.86 | 60,900 | — | — |
| 2021-05-19 | $41.72 | $66.73 | 65,600 | — | — |
| 2021-05-18 | $42.22 | $67.53 | 181,600 | — | — |
| 2021-05-17 | $42.85 | $68.54 | 111,500 | — | — |
| 2021-05-14 | $42.91 | $68.63 | 45,600 | — | — |
| 2021-05-13 | $42.59 | $68.12 | 75,900 | — | — |
| 2021-05-12 | $41.87 | $66.97 | 81,200 | — | — |
| 2021-05-11 | $43.71 | $69.91 | 71,900 | — | — |
| 2021-05-10 | $44.38 | $70.98 | 151,400 | — | — |
| 2021-05-07 | $44.65 | $71.41 | 190,800 | — | — |
| 2021-05-06 | $44.01 | $70.39 | 175,100 | — | — |
| 2021-05-05 | $44.46 | $71.11 | 87,200 | — | — |
| 2021-05-04 | $44.76 | $71.59 | 68,900 | — | — |
| 2021-05-03 | $44.94 | $71.88 | 64,300 | — | — |
| 2021-04-30 | $44.73 | $71.54 | 173,300 | — | — |
| 2021-04-29 | $45.00 | $71.97 | 74,100 | — | — |
| 2021-04-28 | $45.64 | $73.00 | 48,700 | — | — |
| 2021-04-27 | $45.76 | $73.19 | 56,600 | — | — |
| 2021-04-26 | $46.11 | $73.75 | 59,600 | — | — |
| 2021-04-23 | $47.05 | $75.25 | 48,200 | — | — |
| 2021-04-22 | $46.16 | $73.83 | 56,500 | — | — |
| 2021-04-21 | $46.02 | $73.61 | 38,300 | — | — |
| 2021-04-20 | $45.01 | $71.99 | 86,200 | — | — |
| 2021-04-19 | $46.16 | $73.83 | 50,400 | — | — |
| 2021-04-16 | $47.00 | $75.17 | 47,400 | — | — |
| 2021-04-15 | $46.97 | $75.13 | 33,000 | — | — |
| 2021-04-14 | $46.49 | $74.36 | 31,700 | — | — |
| 2021-04-13 | $46.20 | $73.89 | 36,600 | — | — |
| 2021-04-12 | $46.99 | $75.16 | 46,500 | — | — |
| 2021-04-09 | $46.50 | $74.37 | 40,700 | — | — |
| 2021-04-08 | $46.25 | $73.97 | 75,600 | — | — |
| 2021-04-07 | $45.79 | $73.24 | 108,600 | — | — |
| 2021-04-06 | $47.45 | $75.89 | 62,000 | — | — |
| 2021-04-05 | $47.48 | $75.94 | 56,600 | — | — |
| 2021-04-01 | $47.35 | $75.73 | 78,300 | — | — |
| 2021-03-31 | $46.15 | $73.81 | 98,100 | — | — |
| 2021-03-30 | $46.11 | $73.75 | 71,400 | — | — |
| 2021-03-29 | $45.65 | $73.01 | 72,900 | — | — |
| 2021-03-26 | $46.19 | $73.88 | 58,300 | — | — |
| 2021-03-25 | $45.99 | $73.56 | 56,000 | — | — |
| 2021-03-24 | $44.85 | $71.73 | 73,900 | — | — |
| 2021-03-23 | $44.68 | $71.46 | 119,200 | — | — |
| 2021-03-22 | $45.97 | $73.53 | 76,900 | — | — |
| 2021-03-19 | $47.90 | $76.61 | 340,200 | — | — |
| 2021-03-18 | $48.77 | $78.00 | 68,000 | — | — |
| 2021-03-17 | $50.00 | $79.52 | 76,600 | — | — |
| 2021-03-16 | $49.87 | $79.31 | 62,300 | — | — |
| 2021-03-15 | $50.90 | $80.95 | 72,900 | — | — |
| 2021-03-12 | $51.19 | $81.41 | 81,100 | — | — |
| 2021-03-11 | $49.96 | $79.45 | 83,500 | — | — |
| 2021-03-10 | $49.32 | $78.43 | 156,500 | — | — |
| 2021-03-09 | $49.09 | $78.07 | 67,500 | — | — |
| 2021-03-08 | $49.50 | $78.72 | 115,700 | — | — |
| 2021-03-05 | $49.61 | $78.90 | 95,500 | — | — |
| 2021-03-04 | $47.97 | $76.29 | 71,000 | — | — |
| 2021-03-03 | $49.53 | $78.77 | 61,500 | — | — |
| 2021-03-02 | $48.67 | $77.40 | 50,600 | — | — |
| 2021-03-01 | $49.49 | $78.70 | 70,200 | — | — |
| 2021-02-26 | $48.18 | $76.62 | 101,700 | — | — |
| 2021-02-25 | $48.25 | $76.73 | 71,500 | — | — |
| 2021-02-24 | $49.05 | $78.00 | 96,900 | — | — |
| 2021-02-23 | $49.67 | $78.99 | 179,500 | — | — |
| 2021-02-22 | $49.82 | $79.23 | 103,400 | — | — |
| 2021-02-19 | $47.69 | $75.84 | 71,100 | — | — |
| 2021-02-18 | $45.87 | $72.95 | 73,300 | — | — |
| 2021-02-17 | $46.47 | $73.90 | 57,900 | — | — |
| 2021-02-16 | $46.82 | $74.46 | 109,900 | — | — |
| 2021-02-12 | $46.03 | $73.20 | 42,500 | — | — |
| 2021-02-11 | $46.40 | $73.79 | 88,300 | — | — |
| 2021-02-10 | $46.61 | $74.12 | 76,600 | — | — |
| 2021-02-09 | $46.94 | $74.65 | 57,600 | — | — |
| 2021-02-08 | $47.50 | $75.54 | 61,800 | — | — |
| 2021-02-05 | $45.71 | $72.69 | 51,200 | — | — |
| 2021-02-04 | $46.84 | $74.49 | 74,900 | — | — |
| 2021-02-03 | $45.27 | $71.99 | 92,000 | — | — |
| 2021-02-02 | $42.29 | $67.25 | 65,600 | — | — |
| 2021-02-01 | $41.27 | $65.63 | 69,000 | — | — |
| 2021-01-29 | $40.80 | $64.88 | 56,800 | — | — |
| 2021-01-28 | $41.74 | $66.38 | 64,700 | — | — |
| 2021-01-27 | $40.44 | $64.31 | 132,000 | — | — |
| 2021-01-26 | $42.49 | $67.57 | 56,200 | — | — |
| 2021-01-25 | $42.68 | $67.87 | 53,900 | — | — |
| 2021-01-22 | $43.65 | $69.42 | 85,300 | — | — |
| 2021-01-21 | $43.11 | $68.56 | 59,100 | — | — |
| 2021-01-20 | $42.73 | $67.95 | 64,200 | — | — |
| 2021-01-19 | $42.27 | $67.22 | 148,200 | — | — |
| 2021-01-15 | $43.02 | $68.42 | 92,700 | — | — |
| 2021-01-14 | $45.19 | $71.87 | 97,300 | — | — |
| 2021-01-13 | $44.60 | $70.93 | 70,300 | — | — |
| 2021-01-12 | $45.35 | $72.12 | 79,200 | — | — |
| 2021-01-11 | $43.82 | $69.69 | 49,200 | — | — |
| 2021-01-08 | $43.48 | $69.15 | 74,400 | — | — |
| 2021-01-07 | $44.42 | $70.64 | 58,800 | — | — |
| 2021-01-06 | $44.55 | $70.85 | 96,700 | — | — |
| 2021-01-05 | $41.67 | $66.27 | 61,600 | — | — |
| 2021-01-04 | $40.98 | $65.17 | 120,800 | — | — |