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
- 2012-12-18 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 | $49.40 | $49.40 | 544,600 | — | — |
| 2021-12-30 | $47.72 | $47.72 | 369,000 | — | — |
| 2021-12-29 | $46.83 | $46.83 | 351,800 | — | — |
| 2021-12-28 | $45.70 | $45.70 | 294,800 | — | — |
| 2021-12-27 | $47.43 | $47.43 | 245,900 | — | — |
| 2021-12-23 | $48.39 | $48.39 | 292,600 | — | — |
| 2021-12-22 | $47.08 | $47.08 | 303,800 | — | — |
| 2021-12-21 | $47.03 | $47.03 | 341,900 | — | — |
| 2021-12-20 | $46.41 | $46.41 | 400,200 | — | — |
| 2021-12-17 | $46.99 | $46.99 | 1,730,300 | — | — |
| 2021-12-16 | $43.35 | $43.35 | 380,800 | — | — |
| 2021-12-15 | $45.16 | $45.16 | 586,100 | — | — |
| 2021-12-14 | $42.11 | $42.11 | 437,600 | — | — |
| 2021-12-13 | $44.17 | $44.17 | 516,700 | — | — |
| 2021-12-10 | $43.70 | $43.70 | 499,900 | — | — |
| 2021-12-09 | $45.00 | $45.00 | 477,300 | — | — |
| 2021-12-08 | $49.55 | $49.55 | 259,100 | — | — |
| 2021-12-07 | $49.36 | $49.36 | 491,100 | — | — |
| 2021-12-06 | $44.06 | $44.06 | 566,100 | — | — |
| 2021-12-03 | $46.59 | $46.59 | 420,300 | — | — |
| 2021-12-02 | $49.67 | $49.67 | 347,100 | — | — |
| 2021-12-01 | $46.65 | $46.65 | 437,300 | — | — |
| 2021-11-30 | $50.15 | $50.15 | 500,800 | — | — |
| 2021-11-29 | $49.22 | $49.22 | 547,200 | — | — |
| 2021-11-26 | $49.15 | $49.15 | 461,700 | — | — |
| 2021-11-24 | $53.64 | $53.64 | 356,200 | — | — |
| 2021-11-23 | $51.17 | $51.17 | 582,600 | — | — |
| 2021-11-22 | $59.01 | $59.01 | 332,500 | — | — |
| 2021-11-19 | $58.73 | $58.73 | 351,200 | — | — |
| 2021-11-18 | $54.59 | $54.59 | 307,800 | — | — |
| 2021-11-17 | $56.50 | $56.50 | 371,500 | — | — |
| 2021-11-16 | $55.76 | $55.76 | 234,400 | — | — |
| 2021-11-15 | $57.19 | $57.19 | 223,400 | — | — |
| 2021-11-12 | $57.19 | $57.19 | 176,000 | — | — |
| 2021-11-11 | $56.51 | $56.51 | 203,600 | — | — |
| 2021-11-10 | $56.09 | $56.09 | 210,300 | — | — |
| 2021-11-09 | $56.53 | $56.53 | 220,900 | — | — |
| 2021-11-08 | $58.52 | $58.52 | 240,700 | — | — |
| 2021-11-05 | $58.94 | $58.94 | 274,400 | — | — |
| 2021-11-04 | $56.43 | $56.43 | 273,100 | — | — |
| 2021-11-03 | $59.38 | $59.38 | 318,700 | — | — |
| 2021-11-02 | $58.78 | $58.78 | 254,500 | — | — |
| 2021-11-01 | $57.46 | $57.46 | 283,600 | — | — |
| 2021-10-29 | $55.35 | $55.35 | 278,400 | — | — |
| 2021-10-28 | $56.57 | $56.57 | 288,200 | — | — |
| 2021-10-27 | $54.68 | $54.68 | 499,300 | — | — |
| 2021-10-26 | $61.02 | $61.02 | 127,000 | — | — |
| 2021-10-25 | $62.67 | $62.67 | 154,000 | — | — |
| 2021-10-22 | $61.61 | $61.61 | 176,300 | — | — |
| 2021-10-21 | $61.15 | $61.15 | 279,900 | — | — |
| 2021-10-20 | $59.96 | $59.96 | 375,800 | — | — |
| 2021-10-19 | $62.65 | $62.65 | 365,700 | — | — |
| 2021-10-18 | $62.91 | $62.91 | 548,300 | — | — |
| 2021-10-15 | $63.46 | $63.46 | 321,000 | — | — |
| 2021-10-14 | $64.96 | $64.96 | 214,200 | — | — |
| 2021-10-13 | $63.98 | $63.98 | 370,200 | — | — |
| 2021-10-12 | $65.64 | $65.64 | 477,100 | — | — |
| 2021-10-11 | $69.41 | $69.41 | 173,500 | — | — |
| 2021-10-08 | $71.15 | $71.15 | 224,600 | — | — |
| 2021-10-07 | $73.26 | $73.26 | 245,900 | — | — |
| 2021-10-06 | $70.94 | $70.94 | 208,900 | — | — |
| 2021-10-05 | $71.72 | $71.72 | 201,900 | — | — |
| 2021-10-04 | $71.70 | $71.70 | 369,400 | — | — |
| 2021-10-01 | $70.74 | $70.74 | 468,800 | — | — |
| 2021-09-30 | $71.23 | $71.23 | 327,200 | — | — |
| 2021-09-29 | $70.81 | $70.81 | 186,500 | — | — |
| 2021-09-28 | $71.79 | $71.79 | 455,200 | — | — |
| 2021-09-27 | $77.39 | $77.39 | 285,000 | — | — |
| 2021-09-24 | $75.32 | $75.32 | 227,700 | — | — |
| 2021-09-23 | $78.89 | $78.89 | 226,200 | — | — |
| 2021-09-22 | $76.06 | $76.06 | 267,400 | — | — |
| 2021-09-21 | $75.03 | $75.03 | 317,100 | — | — |
| 2021-09-20 | $74.81 | $74.81 | 285,800 | — | — |
| 2021-09-17 | $77.07 | $77.07 | 795,600 | — | — |
| 2021-09-16 | $74.79 | $74.79 | 253,200 | — | — |
| 2021-09-15 | $74.82 | $74.82 | 338,200 | — | — |
| 2021-09-14 | $74.59 | $74.59 | 350,000 | — | — |
| 2021-09-13 | $72.49 | $72.49 | 434,900 | — | — |
| 2021-09-10 | $76.38 | $76.38 | 520,600 | — | — |
| 2021-09-09 | $72.15 | $72.15 | 358,900 | — | — |
| 2021-09-08 | $71.27 | $71.27 | 233,500 | — | — |
| 2021-09-07 | $71.89 | $71.89 | 462,700 | — | — |
| 2021-09-03 | $71.38 | $71.38 | 249,100 | — | — |
| 2021-09-02 | $71.93 | $71.93 | 257,500 | — | — |
| 2021-09-01 | $69.88 | $69.88 | 340,000 | — | — |
| 2021-08-31 | $67.12 | $67.12 | 1,019,400 | — | — |
| 2021-08-30 | $69.23 | $69.23 | 370,700 | — | — |
| 2021-08-27 | $68.13 | $68.13 | 550,200 | — | — |
| 2021-08-26 | $67.55 | $67.55 | 563,100 | — | — |
| 2021-08-25 | $65.43 | $65.43 | 949,700 | — | — |
| 2021-08-24 | $63.98 | $63.98 | 597,200 | — | — |
| 2021-08-23 | $62.00 | $62.00 | 362,200 | — | — |
| 2021-08-20 | $59.82 | $59.82 | 356,500 | — | — |
| 2021-08-19 | $59.11 | $59.11 | 330,500 | — | — |
| 2021-08-18 | $58.34 | $58.34 | 250,400 | — | — |
| 2021-08-17 | $60.83 | $60.83 | 392,100 | — | — |
| 2021-08-16 | $56.40 | $56.40 | 245,500 | — | — |
| 2021-08-13 | $58.45 | $58.45 | 185,100 | — | — |
| 2021-08-12 | $58.79 | $58.79 | 244,300 | — | — |
| 2021-08-11 | $58.00 | $58.00 | 269,700 | — | — |
| 2021-08-10 | $57.89 | $57.89 | 262,700 | — | — |
| 2021-08-09 | $57.17 | $57.17 | 325,700 | — | — |
| 2021-08-06 | $57.42 | $57.42 | 397,600 | — | — |
| 2021-08-05 | $55.94 | $55.94 | 405,100 | — | — |
| 2021-08-04 | $54.70 | $54.70 | 295,600 | — | — |
| 2021-08-03 | $54.10 | $54.10 | 218,600 | — | — |
| 2021-08-02 | $52.74 | $52.74 | 209,200 | — | — |
| 2021-07-30 | $50.10 | $50.10 | 172,700 | — | — |
| 2021-07-29 | $49.72 | $49.72 | 312,000 | — | — |
| 2021-07-28 | $52.74 | $52.74 | 357,400 | — | — |
| 2021-07-27 | $48.20 | $48.20 | 440,500 | — | — |
| 2021-07-26 | $51.48 | $51.48 | 295,300 | — | — |
| 2021-07-23 | $51.95 | $51.95 | 208,800 | — | — |
| 2021-07-22 | $51.34 | $51.34 | 240,000 | — | — |
| 2021-07-21 | $51.90 | $51.90 | 632,100 | — | — |
| 2021-07-20 | $49.57 | $49.57 | 471,600 | — | — |
| 2021-07-19 | $50.00 | $50.00 | 451,100 | — | — |
| 2021-07-16 | $50.95 | $50.95 | 347,900 | — | — |
| 2021-07-15 | $51.76 | $51.76 | 438,100 | — | — |
| 2021-07-14 | $53.62 | $53.62 | 548,900 | — | — |
| 2021-07-13 | $52.34 | $52.34 | 399,300 | — | — |
| 2021-07-12 | $54.39 | $54.39 | 686,600 | — | — |
| 2021-07-09 | $59.24 | $59.24 | 1,615,000 | — | — |
| 2021-07-08 | $55.22 | $55.22 | 352,300 | — | — |
| 2021-07-07 | $53.26 | $53.26 | 331,700 | — | — |
| 2021-07-06 | $55.71 | $55.71 | 349,800 | — | — |
| 2021-07-02 | $55.47 | $55.47 | 407,700 | — | — |
| 2021-07-01 | $52.78 | $52.78 | 537,700 | — | — |
| 2021-06-30 | $51.41 | $51.41 | 597,100 | — | — |
| 2021-06-29 | $48.51 | $48.51 | 233,300 | — | — |
| 2021-06-28 | $48.73 | $48.73 | 400,400 | — | — |
| 2021-06-25 | $46.86 | $46.86 | 1,580,500 | — | — |
| 2021-06-24 | $48.87 | $48.87 | 696,600 | — | — |
| 2021-06-23 | $48.11 | $48.11 | 352,600 | — | — |
| 2021-06-22 | $45.33 | $45.33 | 707,200 | — | — |
| 2021-06-21 | $49.41 | $49.41 | 474,400 | — | — |
| 2021-06-18 | $51.01 | $51.01 | 1,131,800 | — | — |
| 2021-06-17 | $48.72 | $48.72 | 1,045,400 | — | — |
| 2021-06-16 | $57.65 | $57.65 | 944,600 | — | — |
| 2021-06-15 | $51.97 | $51.97 | 621,700 | — | — |
| 2021-06-14 | $47.65 | $47.65 | 568,900 | — | — |
| 2021-06-11 | $45.09 | $45.09 | 763,900 | — | — |
| 2021-06-10 | $44.52 | $44.52 | 736,700 | — | — |
| 2021-06-09 | $38.94 | $38.94 | 477,600 | — | — |
| 2021-06-08 | $39.42 | $39.42 | 965,600 | — | — |
| 2021-06-07 | $37.23 | $37.23 | 1,628,600 | — | — |
| 2021-06-04 | $28.65 | $28.65 | 486,100 | — | — |
| 2021-06-03 | $28.68 | $28.68 | 270,700 | — | — |
| 2021-06-02 | $28.12 | $28.12 | 205,700 | — | — |
| 2021-06-01 | $27.44 | $27.44 | 355,000 | — | — |
| 2021-05-28 | $29.17 | $29.17 | 218,200 | — | — |
| 2021-05-27 | $30.43 | $30.43 | 745,800 | — | — |
| 2021-05-26 | $26.66 | $26.66 | 353,800 | — | — |
| 2021-05-25 | $25.26 | $25.26 | 218,200 | — | — |
| 2021-05-24 | $25.05 | $25.05 | 225,600 | — | — |
| 2021-05-21 | $24.42 | $24.42 | 243,100 | — | — |
| 2021-05-20 | $23.17 | $23.17 | 191,500 | — | — |
| 2021-05-19 | $23.97 | $23.97 | 223,600 | — | — |
| 2021-05-18 | $23.83 | $23.83 | 303,700 | — | — |
| 2021-05-17 | $23.00 | $23.00 | 357,900 | — | — |
| 2021-05-14 | $22.98 | $22.98 | 219,500 | — | — |
| 2021-05-13 | $21.63 | $21.63 | 344,900 | — | — |
| 2021-05-12 | $21.85 | $21.85 | 473,100 | — | — |
| 2021-05-11 | $22.97 | $22.97 | 339,400 | — | — |
| 2021-05-10 | $23.39 | $23.39 | 291,200 | — | — |
| 2021-05-07 | $24.62 | $24.62 | 276,300 | — | — |
| 2021-05-06 | $23.66 | $23.66 | 388,300 | — | — |
| 2021-05-05 | $24.11 | $24.11 | 456,900 | — | — |
| 2021-05-04 | $24.75 | $24.75 | 587,300 | — | — |
| 2021-05-03 | $27.04 | $27.04 | 357,000 | — | — |
| 2021-04-30 | $26.54 | $26.54 | 287,800 | — | — |
| 2021-04-29 | $26.85 | $26.85 | 296,400 | — | — |
| 2021-04-28 | $26.66 | $26.66 | 223,300 | — | — |
| 2021-04-27 | $25.14 | $25.14 | 274,600 | — | — |
| 2021-04-26 | $25.43 | $25.43 | 166,000 | — | — |
| 2021-04-23 | $23.80 | $23.80 | 213,400 | — | — |
| 2021-04-22 | $23.76 | $23.76 | 128,400 | — | — |
| 2021-04-21 | $23.22 | $23.22 | 234,000 | — | — |
| 2021-04-20 | $22.53 | $22.53 | 121,600 | — | — |
| 2021-04-19 | $23.76 | $23.76 | 222,100 | — | — |
| 2021-04-16 | $24.85 | $24.85 | 218,700 | — | — |
| 2021-04-15 | $25.65 | $25.65 | 254,800 | — | — |
| 2021-04-14 | $23.96 | $23.96 | 208,400 | — | — |
| 2021-04-13 | $23.37 | $23.37 | 317,000 | — | — |
| 2021-04-12 | $21.91 | $21.91 | 221,000 | — | — |
| 2021-04-09 | $22.78 | $22.78 | 116,600 | — | — |
| 2021-04-08 | $23.49 | $23.49 | 132,100 | — | — |
| 2021-04-07 | $23.24 | $23.24 | 208,400 | — | — |
| 2021-04-06 | $24.60 | $24.60 | 303,900 | — | — |
| 2021-04-05 | $24.90 | $24.90 | 385,700 | — | — |
| 2021-04-01 | $24.74 | $24.74 | 370,600 | — | — |
| 2021-03-31 | $25.12 | $25.12 | 1,007,800 | — | — |
| 2021-03-30 | $22.66 | $22.66 | 382,200 | — | — |
| 2021-03-29 | $24.30 | $24.30 | 525,600 | — | — |
| 2021-03-26 | $26.90 | $26.90 | 414,500 | — | — |
| 2021-03-25 | $28.24 | $28.24 | 1,144,500 | — | — |
| 2021-03-24 | $25.40 | $25.40 | 1,340,200 | — | — |
| 2021-03-23 | $21.74 | $21.74 | 291,700 | — | — |
| 2021-03-22 | $24.54 | $24.54 | 198,100 | — | — |
| 2021-03-19 | $24.36 | $24.36 | 1,457,100 | — | — |
| 2021-03-18 | $23.90 | $23.90 | 336,100 | — | — |
| 2021-03-17 | $24.79 | $24.79 | 310,700 | — | — |
| 2021-03-16 | $25.62 | $25.62 | 359,100 | — | — |
| 2021-03-15 | $24.74 | $24.74 | 522,300 | — | — |
| 2021-03-12 | $23.04 | $23.04 | 318,600 | — | — |
| 2021-03-11 | $23.81 | $23.81 | 404,500 | — | — |
| 2021-03-10 | $22.35 | $22.35 | 617,900 | — | — |
| 2021-03-09 | $21.79 | $21.79 | 442,800 | — | — |
| 2021-03-08 | $20.62 | $20.62 | 272,800 | — | — |
| 2021-03-05 | $21.37 | $21.37 | 318,100 | — | — |
| 2021-03-04 | $21.18 | $21.18 | 567,400 | — | — |
| 2021-03-03 | $21.91 | $21.91 | 289,900 | — | — |
| 2021-03-02 | $21.71 | $21.71 | 490,800 | — | — |
| 2021-03-01 | $21.49 | $21.49 | 343,600 | — | — |
| 2021-02-26 | $22.32 | $22.32 | 451,900 | — | — |
| 2021-02-25 | $22.60 | $22.60 | 287,500 | — | — |
| 2021-02-24 | $22.95 | $22.95 | 273,600 | — | — |
| 2021-02-23 | $21.11 | $21.11 | 615,800 | — | — |
| 2021-02-22 | $21.95 | $21.95 | 481,600 | — | — |
| 2021-02-19 | $23.25 | $23.25 | 654,900 | — | — |
| 2021-02-18 | $23.75 | $23.75 | 841,900 | — | — |
| 2021-02-17 | $24.00 | $24.00 | 826,100 | — | — |
| 2021-02-16 | $23.00 | $23.00 | 802,800 | — | — |
| 2021-02-12 | $22.85 | $22.85 | 2,834,900 | — | — |
| 2021-02-11 | $15.70 | $15.70 | 250,800 | — | — |
| 2021-02-10 | $15.73 | $15.73 | 258,100 | — | — |
| 2021-02-09 | $15.38 | $15.38 | 351,400 | — | — |
| 2021-02-08 | $15.52 | $15.52 | 430,300 | — | — |
| 2021-02-05 | $14.52 | $14.52 | 426,000 | — | — |
| 2021-02-04 | $14.58 | $14.58 | 643,900 | — | — |
| 2021-02-03 | $14.16 | $14.16 | 631,900 | — | — |
| 2021-02-02 | $14.35 | $14.35 | 2,493,700 | — | — |
| 2021-02-01 | $11.00 | $11.00 | 692,400 | — | — |
| 2021-01-29 | $11.21 | $11.21 | 604,800 | — | — |
| 2021-01-28 | $11.93 | $11.93 | 142,800 | — | — |
| 2021-01-27 | $12.07 | $12.07 | 339,300 | — | — |
| 2021-01-26 | $13.26 | $13.26 | 237,800 | — | — |
| 2021-01-25 | $13.77 | $13.77 | 100,300 | — | — |
| 2021-01-22 | $13.61 | $13.61 | 122,400 | — | — |
| 2021-01-21 | $13.35 | $13.35 | 139,500 | — | — |
| 2021-01-20 | $13.56 | $13.56 | 145,700 | — | — |
| 2021-01-19 | $13.74 | $13.74 | 119,000 | — | — |
| 2021-01-15 | $13.59 | $13.59 | 202,400 | — | — |
| 2021-01-14 | $14.40 | $14.40 | 172,400 | — | — |
| 2021-01-13 | $13.61 | $13.61 | 166,300 | — | — |
| 2021-01-12 | $13.46 | $13.46 | 164,400 | — | — |
| 2021-01-11 | $13.24 | $13.24 | 299,500 | — | — |
| 2021-01-08 | $12.82 | $12.82 | 96,200 | — | — |
| 2021-01-07 | $12.67 | $12.67 | 97,100 | — | — |
| 2021-01-06 | $12.39 | $12.39 | 129,100 | — | — |
| 2021-01-05 | $12.37 | $12.37 | 128,600 | — | — |
| 2021-01-04 | $12.30 | $12.30 | 141,500 | — | — |