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
- 2016-08-11 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 | $34.20 | $34.20 | 532,700 | — | — |
| 2021-12-30 | $34.25 | $34.25 | 549,400 | — | — |
| 2021-12-29 | $34.38 | $34.38 | 387,000 | — | — |
| 2021-12-28 | $34.01 | $34.01 | 435,300 | — | — |
| 2021-12-27 | $34.19 | $34.19 | 397,400 | — | — |
| 2021-12-23 | $34.25 | $34.25 | 601,600 | — | — |
| 2021-12-22 | $32.63 | $32.63 | 282,200 | — | — |
| 2021-12-21 | $32.24 | $32.24 | 374,600 | — | — |
| 2021-12-20 | $31.68 | $31.68 | 586,900 | — | — |
| 2021-12-17 | $30.36 | $30.36 | 1,799,000 | — | — |
| 2021-12-16 | $28.94 | $28.94 | 805,300 | — | — |
| 2021-12-15 | $30.54 | $30.54 | 673,700 | — | — |
| 2021-12-14 | $29.75 | $29.75 | 732,300 | — | — |
| 2021-12-13 | $31.94 | $31.94 | 1,114,600 | — | — |
| 2021-12-10 | $31.81 | $31.81 | 307,200 | — | — |
| 2021-12-09 | $32.38 | $32.38 | 326,400 | — | — |
| 2021-12-08 | $34.04 | $34.04 | 468,900 | — | — |
| 2021-12-07 | $33.82 | $33.82 | 387,700 | — | — |
| 2021-12-06 | $32.81 | $32.81 | 282,300 | — | — |
| 2021-12-03 | $32.27 | $32.27 | 476,800 | — | — |
| 2021-12-02 | $32.69 | $32.69 | 556,200 | — | — |
| 2021-12-01 | $30.93 | $30.93 | 738,100 | — | — |
| 2021-11-30 | $33.62 | $33.62 | 414,500 | — | — |
| 2021-11-29 | $32.57 | $32.57 | 398,300 | — | — |
| 2021-11-26 | $33.26 | $33.26 | 271,500 | — | — |
| 2021-11-24 | $34.71 | $34.71 | 288,800 | — | — |
| 2021-11-23 | $34.69 | $34.69 | 419,600 | — | — |
| 2021-11-22 | $34.15 | $34.15 | 360,700 | — | — |
| 2021-11-19 | $35.03 | $35.03 | 707,300 | — | — |
| 2021-11-18 | $36.41 | $36.41 | 652,900 | — | — |
| 2021-11-17 | $36.42 | $36.42 | 339,800 | — | — |
| 2021-11-16 | $36.71 | $36.71 | 760,200 | — | — |
| 2021-11-15 | $35.74 | $35.74 | 436,100 | — | — |
| 2021-11-12 | $37.10 | $37.10 | 533,700 | — | — |
| 2021-11-11 | $36.25 | $36.25 | 397,900 | — | — |
| 2021-11-10 | $36.10 | $36.10 | 973,300 | — | — |
| 2021-11-09 | $35.51 | $35.51 | 554,400 | — | — |
| 2021-11-08 | $34.64 | $34.64 | 1,086,400 | — | — |
| 2021-11-05 | $33.74 | $33.74 | 526,700 | — | — |
| 2021-11-04 | $33.86 | $33.86 | 783,200 | — | — |
| 2021-11-03 | $32.93 | $32.93 | 614,600 | — | — |
| 2021-11-02 | $32.25 | $32.25 | 662,400 | — | — |
| 2021-11-01 | $32.96 | $32.96 | 556,700 | — | — |
| 2021-10-29 | $31.16 | $31.16 | 505,600 | — | — |
| 2021-10-28 | $32.37 | $32.37 | 662,600 | — | — |
| 2021-10-27 | $31.86 | $31.86 | 472,400 | — | — |
| 2021-10-26 | $32.42 | $32.42 | 370,700 | — | — |
| 2021-10-25 | $31.95 | $31.95 | 514,900 | — | — |
| 2021-10-22 | $30.96 | $30.96 | 528,700 | — | — |
| 2021-10-21 | $31.05 | $31.05 | 816,000 | — | — |
| 2021-10-20 | $29.99 | $29.99 | 803,700 | — | — |
| 2021-10-19 | $29.69 | $29.69 | 494,400 | — | — |
| 2021-10-18 | $30.12 | $30.12 | 1,000,400 | — | — |
| 2021-10-15 | $30.97 | $30.97 | 887,100 | — | — |
| 2021-10-14 | $31.19 | $31.19 | 1,351,900 | — | — |
| 2021-10-13 | $31.80 | $31.80 | 1,260,200 | — | — |
| 2021-10-12 | $31.72 | $31.72 | 4,749,600 | — | — |
| 2021-10-11 | $35.36 | $35.36 | 45,683,600 | — | — |
| 2021-10-08 | $18.24 | $18.24 | 383,600 | — | — |
| 2021-10-07 | $18.11 | $18.11 | 381,500 | — | — |
| 2021-10-06 | $17.63 | $17.63 | 577,000 | — | — |
| 2021-10-05 | $17.99 | $17.99 | 638,000 | — | — |
| 2021-10-04 | $17.75 | $17.75 | 802,000 | — | — |
| 2021-10-01 | $17.95 | $17.95 | 570,800 | — | — |
| 2021-09-30 | $17.72 | $17.72 | 969,900 | — | — |
| 2021-09-29 | $17.57 | $17.57 | 1,045,500 | — | — |
| 2021-09-28 | $18.23 | $18.23 | 1,331,600 | — | — |
| 2021-09-27 | $19.16 | $19.16 | 1,892,100 | — | — |
| 2021-09-24 | $18.81 | $18.81 | 2,157,600 | — | — |
| 2021-09-23 | $18.00 | $18.00 | 2,955,600 | — | — |
| 2021-09-22 | $15.47 | $15.47 | 2,934,800 | — | — |
| 2021-09-21 | $15.31 | $15.31 | 8,137,800 | — | — |
| 2021-09-20 | $12.95 | $12.95 | 13,324,800 | — | — |
| 2021-09-17 | $17.53 | $17.53 | 12,499,000 | — | — |
| 2021-09-16 | $46.13 | $46.13 | 163,800 | — | — |
| 2021-09-15 | $46.47 | $46.47 | 293,500 | — | — |
| 2021-09-14 | $45.06 | $45.06 | 309,100 | — | — |
| 2021-09-13 | $45.39 | $45.39 | 293,300 | — | — |
| 2021-09-10 | $45.08 | $45.08 | 366,000 | — | — |
| 2021-09-09 | $45.82 | $45.82 | 320,100 | — | — |
| 2021-09-08 | $46.37 | $46.37 | 342,700 | — | — |
| 2021-09-07 | $48.63 | $48.63 | 342,700 | — | — |
| 2021-09-03 | $48.88 | $48.88 | 214,800 | — | — |
| 2021-09-02 | $49.62 | $49.62 | 265,800 | — | — |
| 2021-09-01 | $49.69 | $49.69 | 297,800 | — | — |
| 2021-08-31 | $48.50 | $48.50 | 318,500 | — | — |
| 2021-08-30 | $46.76 | $46.76 | 232,400 | — | — |
| 2021-08-27 | $47.87 | $47.87 | 311,600 | — | — |
| 2021-08-26 | $47.15 | $47.15 | 247,600 | — | — |
| 2021-08-25 | $49.07 | $49.07 | 155,000 | — | — |
| 2021-08-24 | $49.67 | $49.67 | 216,500 | — | — |
| 2021-08-23 | $49.59 | $49.59 | 400,200 | — | — |
| 2021-08-20 | $49.22 | $49.22 | 315,900 | — | — |
| 2021-08-19 | $48.23 | $48.23 | 219,100 | — | — |
| 2021-08-18 | $46.66 | $46.66 | 279,000 | — | — |
| 2021-08-17 | $48.28 | $48.28 | 182,600 | — | — |
| 2021-08-16 | $47.85 | $47.85 | 148,400 | — | — |
| 2021-08-13 | $47.69 | $47.69 | 223,100 | — | — |
| 2021-08-12 | $48.61 | $48.61 | 250,900 | — | — |
| 2021-08-11 | $48.00 | $48.00 | 306,800 | — | — |
| 2021-08-10 | $49.60 | $49.60 | 498,200 | — | — |
| 2021-08-09 | $49.07 | $49.07 | 290,300 | — | — |
| 2021-08-06 | $48.11 | $48.11 | 478,700 | — | — |
| 2021-08-05 | $48.19 | $48.19 | 440,800 | — | — |
| 2021-08-04 | $48.98 | $48.98 | 451,700 | — | — |
| 2021-08-03 | $49.26 | $49.26 | 389,400 | — | — |
| 2021-08-02 | $49.08 | $49.08 | 245,700 | — | — |
| 2021-07-30 | $49.43 | $49.43 | 517,000 | — | — |
| 2021-07-29 | $47.12 | $47.12 | 362,600 | — | — |
| 2021-07-28 | $46.99 | $46.99 | 462,800 | — | — |
| 2021-07-27 | $45.51 | $45.51 | 498,700 | — | — |
| 2021-07-26 | $46.80 | $46.80 | 399,300 | — | — |
| 2021-07-23 | $47.02 | $47.02 | 336,200 | — | — |
| 2021-07-22 | $46.82 | $46.82 | 466,900 | — | — |
| 2021-07-21 | $47.96 | $47.96 | 506,700 | — | — |
| 2021-07-20 | $48.40 | $48.40 | 423,900 | — | — |
| 2021-07-19 | $46.72 | $46.72 | 317,900 | — | — |
| 2021-07-16 | $45.82 | $45.82 | 251,400 | — | — |
| 2021-07-15 | $44.26 | $44.26 | 226,600 | — | — |
| 2021-07-14 | $44.87 | $44.87 | 451,900 | — | — |
| 2021-07-13 | $46.12 | $46.12 | 218,200 | — | — |
| 2021-07-12 | $46.32 | $46.32 | 173,600 | — | — |
| 2021-07-09 | $46.19 | $46.19 | 293,300 | — | — |
| 2021-07-08 | $45.42 | $45.42 | 313,400 | — | — |
| 2021-07-07 | $45.17 | $45.17 | 352,300 | — | — |
| 2021-07-06 | $45.12 | $45.12 | 233,300 | — | — |
| 2021-07-02 | $46.36 | $46.36 | 352,800 | — | — |
| 2021-07-01 | $46.80 | $46.80 | 635,700 | — | — |
| 2021-06-30 | $44.88 | $44.88 | 939,900 | — | — |
| 2021-06-29 | $44.10 | $44.10 | 246,300 | — | — |
| 2021-06-28 | $43.87 | $43.87 | 238,600 | — | — |
| 2021-06-25 | $43.61 | $43.61 | 1,167,600 | — | — |
| 2021-06-24 | $42.88 | $42.88 | 373,000 | — | — |
| 2021-06-23 | $43.27 | $43.27 | 286,400 | — | — |
| 2021-06-22 | $43.40 | $43.40 | 446,900 | — | — |
| 2021-06-21 | $43.44 | $43.44 | 503,000 | — | — |
| 2021-06-18 | $42.47 | $42.47 | 1,229,300 | — | — |
| 2021-06-17 | $43.14 | $43.14 | 629,500 | — | — |
| 2021-06-16 | $41.71 | $41.71 | 2,438,000 | — | — |
| 2021-06-15 | $38.15 | $38.15 | 416,000 | — | — |
| 2021-06-14 | $41.11 | $41.11 | 384,100 | — | — |
| 2021-06-11 | $39.64 | $39.64 | 864,400 | — | — |
| 2021-06-10 | $33.84 | $33.84 | 463,600 | — | — |
| 2021-06-09 | $35.33 | $35.33 | 508,000 | — | — |
| 2021-06-08 | $37.44 | $37.44 | 383,500 | — | — |
| 2021-06-07 | $35.52 | $35.52 | 526,700 | — | — |
| 2021-06-04 | $34.81 | $34.81 | 205,600 | — | — |
| 2021-06-03 | $34.85 | $34.85 | 191,200 | — | — |
| 2021-06-02 | $34.49 | $34.49 | 250,000 | — | — |
| 2021-06-01 | $34.14 | $34.14 | 343,300 | — | — |
| 2021-05-28 | $35.11 | $35.11 | 319,900 | — | — |
| 2021-05-27 | $35.23 | $35.23 | 896,200 | — | — |
| 2021-05-26 | $34.91 | $34.91 | 220,100 | — | — |
| 2021-05-25 | $34.84 | $34.84 | 321,600 | — | — |
| 2021-05-24 | $35.31 | $35.31 | 807,800 | — | — |
| 2021-05-21 | $34.28 | $34.28 | 291,000 | — | — |
| 2021-05-20 | $32.92 | $32.92 | 180,200 | — | — |
| 2021-05-19 | $31.47 | $31.47 | 237,100 | — | — |
| 2021-05-18 | $31.59 | $31.59 | 401,400 | — | — |
| 2021-05-17 | $30.07 | $30.07 | 141,100 | — | — |
| 2021-05-14 | $30.47 | $30.47 | 239,200 | — | — |
| 2021-05-13 | $29.00 | $29.00 | 229,500 | — | — |
| 2021-05-12 | $29.29 | $29.29 | 222,400 | — | — |
| 2021-05-11 | $29.51 | $29.51 | 168,700 | — | — |
| 2021-05-10 | $28.29 | $28.29 | 167,600 | — | — |
| 2021-05-07 | $29.18 | $29.18 | 1,014,000 | — | — |
| 2021-05-06 | $28.02 | $28.02 | 222,100 | — | — |
| 2021-05-05 | $29.10 | $29.10 | 202,900 | — | — |
| 2021-05-04 | $29.35 | $29.35 | 284,500 | — | — |
| 2021-05-03 | $29.21 | $29.21 | 230,700 | — | — |
| 2021-04-30 | $28.94 | $28.94 | 167,500 | — | — |
| 2021-04-29 | $29.99 | $29.99 | 298,400 | — | — |
| 2021-04-28 | $29.61 | $29.61 | 228,100 | — | — |
| 2021-04-27 | $29.52 | $29.52 | 274,000 | — | — |
| 2021-04-26 | $29.64 | $29.64 | 368,300 | — | — |
| 2021-04-23 | $29.07 | $29.07 | 215,500 | — | — |
| 2021-04-22 | $29.35 | $29.35 | 378,600 | — | — |
| 2021-04-21 | $27.91 | $27.91 | 244,700 | — | — |
| 2021-04-20 | $26.62 | $26.62 | 223,800 | — | — |
| 2021-04-19 | $26.10 | $26.10 | 293,200 | — | — |
| 2021-04-16 | $26.55 | $26.55 | 212,700 | — | — |
| 2021-04-15 | $26.63 | $26.63 | 264,300 | — | — |
| 2021-04-14 | $25.99 | $25.99 | 227,100 | — | — |
| 2021-04-13 | $25.57 | $25.57 | 369,600 | — | — |
| 2021-04-12 | $26.22 | $26.22 | 430,600 | — | — |
| 2021-04-09 | $26.58 | $26.58 | 437,900 | — | — |
| 2021-04-08 | $26.70 | $26.70 | 148,800 | — | — |
| 2021-04-07 | $25.87 | $25.87 | 248,700 | — | — |
| 2021-04-06 | $25.87 | $25.87 | 262,900 | — | — |
| 2021-04-05 | $26.84 | $26.84 | 279,500 | — | — |
| 2021-04-01 | $26.71 | $26.71 | 209,600 | — | — |
| 2021-03-31 | $25.90 | $25.90 | 302,300 | — | — |
| 2021-03-30 | $25.31 | $25.31 | 163,900 | — | — |
| 2021-03-29 | $25.22 | $25.22 | 285,800 | — | — |
| 2021-03-26 | $27.21 | $27.21 | 259,600 | — | — |
| 2021-03-25 | $28.52 | $28.52 | 242,900 | — | — |
| 2021-03-24 | $27.44 | $27.44 | 251,300 | — | — |
| 2021-03-23 | $28.89 | $28.89 | 373,200 | — | — |
| 2021-03-22 | $31.09 | $31.09 | 159,200 | — | — |
| 2021-03-19 | $31.15 | $31.15 | 1,103,000 | — | — |
| 2021-03-18 | $29.41 | $29.41 | 217,500 | — | — |
| 2021-03-17 | $30.99 | $30.99 | 240,500 | — | — |
| 2021-03-16 | $30.25 | $30.25 | 245,500 | — | — |
| 2021-03-15 | $30.83 | $30.83 | 182,000 | — | — |
| 2021-03-12 | $31.00 | $31.00 | 299,000 | — | — |
| 2021-03-11 | $31.05 | $31.05 | 677,300 | — | — |
| 2021-03-10 | $29.83 | $29.83 | 281,800 | — | — |
| 2021-03-09 | $30.00 | $30.00 | 271,700 | — | — |
| 2021-03-08 | $29.65 | $29.65 | 463,400 | — | — |
| 2021-03-05 | $29.12 | $29.12 | 436,400 | — | — |
| 2021-03-04 | $28.11 | $28.11 | 547,900 | — | — |
| 2021-03-03 | $29.35 | $29.35 | 568,500 | — | — |
| 2021-03-02 | $29.35 | $29.35 | 712,000 | — | — |
| 2021-03-01 | $26.75 | $26.75 | 518,300 | — | — |
| 2021-02-26 | $23.57 | $23.57 | 434,200 | — | — |
| 2021-02-25 | $23.99 | $23.99 | 267,500 | — | — |
| 2021-02-24 | $25.31 | $25.31 | 189,100 | — | — |
| 2021-02-23 | $25.71 | $25.71 | 443,900 | — | — |
| 2021-02-22 | $25.69 | $25.69 | 261,100 | — | — |
| 2021-02-19 | $25.63 | $25.63 | 227,700 | — | — |
| 2021-02-18 | $25.75 | $25.75 | 639,000 | — | — |
| 2021-02-17 | $25.45 | $25.45 | 385,400 | — | — |
| 2021-02-16 | $27.02 | $27.02 | 392,600 | — | — |
| 2021-02-12 | $26.14 | $26.14 | 376,900 | — | — |
| 2021-02-11 | $25.09 | $25.09 | 306,500 | — | — |
| 2021-02-10 | $24.59 | $24.59 | 278,300 | — | — |
| 2021-02-09 | $25.56 | $25.56 | 466,600 | — | — |
| 2021-02-08 | $24.64 | $24.64 | 261,200 | — | — |
| 2021-02-05 | $22.38 | $22.38 | 362,300 | — | — |
| 2021-02-04 | $21.44 | $21.44 | 169,900 | — | — |
| 2021-02-03 | $21.58 | $21.58 | 208,500 | — | — |
| 2021-02-02 | $21.95 | $21.95 | 411,100 | — | — |
| 2021-02-01 | $20.73 | $20.73 | 364,200 | — | — |
| 2021-01-29 | $20.71 | $20.71 | 306,300 | — | — |
| 2021-01-28 | $21.26 | $21.26 | 198,300 | — | — |
| 2021-01-27 | $20.66 | $20.66 | 405,600 | — | — |
| 2021-01-26 | $23.09 | $23.09 | 272,700 | — | — |
| 2021-01-25 | $23.63 | $23.63 | 197,800 | — | — |
| 2021-01-22 | $22.36 | $22.36 | 317,800 | — | — |
| 2021-01-21 | $23.54 | $23.54 | 357,000 | — | — |
| 2021-01-20 | $24.56 | $24.56 | 429,400 | — | — |
| 2021-01-19 | $24.82 | $24.82 | 559,900 | — | — |
| 2021-01-15 | $24.37 | $24.37 | 758,600 | — | — |
| 2021-01-14 | $22.85 | $22.85 | 365,200 | — | — |
| 2021-01-13 | $21.33 | $21.33 | 343,300 | — | — |
| 2021-01-12 | $21.21 | $21.21 | 416,400 | — | — |
| 2021-01-11 | $20.62 | $20.62 | 250,300 | — | — |
| 2021-01-08 | $20.65 | $20.65 | 413,500 | — | — |
| 2021-01-07 | $21.16 | $21.16 | 417,600 | — | — |
| 2021-01-06 | $19.69 | $19.69 | 840,200 | — | — |
| 2021-01-05 | $19.02 | $19.02 | 744,700 | — | — |
| 2021-01-04 | $19.60 | $19.60 | 462,800 | — | — |