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
- 2000-05-19 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 | $52.80 | $52.80 | 50,233 | — | — |
| 2021-12-30 | $53.40 | $53.40 | 49,783 | — | — |
| 2021-12-29 | $55.08 | $55.08 | 25,317 | — | — |
| 2021-12-28 | $57.24 | $57.24 | 46,933 | — | — |
| 2021-12-27 | $58.56 | $58.56 | 43,292 | — | — |
| 2021-12-23 | $59.16 | $59.16 | 49,367 | — | — |
| 2021-12-22 | $58.20 | $58.20 | 42,692 | — | — |
| 2021-12-21 | $56.16 | $56.16 | 73,650 | — | — |
| 2021-12-20 | $52.80 | $52.80 | 71,000 | — | — |
| 2021-12-17 | $53.40 | $53.40 | 28,733 | — | — |
| 2021-12-16 | $52.92 | $52.92 | 58,850 | — | — |
| 2021-12-15 | $56.16 | $56.16 | 48,575 | — | — |
| 2021-12-14 | $51.96 | $51.96 | 34,008 | — | — |
| 2021-12-13 | $53.16 | $53.16 | 32,983 | — | — |
| 2021-12-10 | $56.40 | $56.40 | 34,733 | — | — |
| 2021-12-09 | $58.20 | $58.20 | 40,125 | — | — |
| 2021-12-08 | $59.76 | $59.76 | 42,233 | — | — |
| 2021-12-07 | $58.68 | $58.68 | 31,867 | — | — |
| 2021-12-06 | $54.96 | $54.96 | 39,400 | — | — |
| 2021-12-03 | $56.16 | $56.16 | 68,383 | — | — |
| 2021-12-02 | $58.32 | $58.32 | 65,433 | — | — |
| 2021-12-01 | $61.08 | $61.08 | 68,617 | — | — |
| 2021-11-30 | $62.28 | $62.28 | 56,875 | — | — |
| 2021-11-29 | $62.76 | $62.76 | 55,883 | — | — |
| 2021-11-26 | $61.20 | $61.20 | 52,442 | — | — |
| 2021-11-24 | $64.20 | $64.20 | 50,683 | — | — |
| 2021-11-23 | $61.68 | $61.68 | 77,008 | — | — |
| 2021-11-22 | $65.04 | $65.04 | 67,950 | — | — |
| 2021-11-19 | $67.08 | $67.08 | 75,775 | — | — |
| 2021-11-18 | $70.08 | $70.08 | 155,333 | — | — |
| 2021-11-17 | $63.12 | $63.12 | 60,017 | — | — |
| 2021-11-16 | $64.20 | $64.20 | 87,250 | — | — |
| 2021-11-15 | $64.44 | $64.44 | 97,525 | — | — |
| 2021-11-12 | $66.24 | $66.24 | 83,167 | — | — |
| 2021-11-11 | $63.48 | $63.48 | 109,758 | — | — |
| 2021-11-10 | $59.88 | $59.88 | 188,258 | — | — |
| 2021-11-09 | $52.80 | $52.80 | 69,942 | — | — |
| 2021-11-08 | $53.28 | $53.28 | 55,550 | — | — |
| 2021-11-05 | $51.72 | $51.72 | 28,867 | — | — |
| 2021-11-04 | $52.20 | $52.20 | 38,217 | — | — |
| 2021-11-03 | $53.16 | $53.16 | 23,667 | — | — |
| 2021-11-02 | $52.68 | $52.68 | 32,717 | — | — |
| 2021-11-01 | $51.96 | $51.96 | 54,300 | — | — |
| 2021-10-29 | $49.08 | $49.08 | 38,417 | — | — |
| 2021-10-28 | $49.32 | $49.32 | 47,042 | — | — |
| 2021-10-27 | $48.36 | $48.36 | 53,383 | — | — |
| 2021-10-26 | $49.80 | $49.80 | 51,200 | — | — |
| 2021-10-25 | $49.32 | $49.32 | 134,767 | — | — |
| 2021-10-22 | $51.00 | $51.00 | 84,617 | — | — |
| 2021-10-21 | $52.80 | $52.80 | 39,108 | — | — |
| 2021-10-20 | $53.04 | $53.04 | 41,492 | — | — |
| 2021-10-19 | $53.16 | $53.16 | 48,408 | — | — |
| 2021-10-18 | $52.56 | $52.56 | 44,417 | — | — |
| 2021-10-15 | $53.76 | $53.76 | 44,958 | — | — |
| 2021-10-14 | $54.48 | $54.48 | 65,825 | — | — |
| 2021-10-13 | $54.72 | $54.72 | 40,700 | — | — |
| 2021-10-12 | $54.84 | $54.84 | 81,300 | — | — |
| 2021-10-11 | $54.72 | $54.72 | 120,575 | — | — |
| 2021-10-08 | $52.20 | $52.20 | 57,825 | — | — |
| 2021-10-07 | $55.68 | $55.68 | 108,975 | — | — |
| 2021-10-06 | $53.76 | $53.76 | 35,950 | — | — |
| 2021-10-05 | $54.96 | $54.96 | 35,717 | — | — |
| 2021-10-04 | $54.84 | $54.84 | 74,708 | — | — |
| 2021-10-01 | $57.48 | $57.48 | 49,375 | — | — |
| 2021-09-30 | $57.36 | $57.36 | 91,075 | — | — |
| 2021-09-29 | $56.64 | $56.64 | 68,317 | — | — |
| 2021-09-28 | $60.00 | $60.00 | 73,042 | — | — |
| 2021-09-27 | $61.80 | $61.80 | 60,392 | — | — |
| 2021-09-24 | $61.80 | $61.80 | 59,167 | — | — |
| 2021-09-23 | $64.32 | $64.32 | 85,150 | — | — |
| 2021-09-22 | $61.20 | $61.20 | 86,375 | — | — |
| 2021-09-21 | $60.12 | $60.12 | 99,333 | — | — |
| 2021-09-20 | $58.08 | $58.08 | 111,258 | — | — |
| 2021-09-17 | $64.92 | $64.92 | 120,892 | — | — |
| 2021-09-16 | $66.84 | $66.84 | 177,717 | — | — |
| 2021-09-15 | $63.60 | $63.60 | 110,808 | — | — |
| 2021-09-14 | $63.84 | $63.84 | 204,367 | — | — |
| 2021-09-13 | $60.84 | $60.84 | 479,833 | — | — |
| 2021-09-10 | $67.08 | $67.08 | 236,133 | — | — |
| 2021-09-09 | $65.28 | $65.28 | 267,325 | — | — |
| 2021-09-08 | $65.04 | $65.04 | 390,625 | — | — |
| 2021-09-07 | $77.52 | $77.52 | 334,542 | — | — |
| 2021-09-03 | $73.08 | $73.08 | 385,650 | — | — |
| 2021-09-02 | $79.92 | $79.92 | 249,900 | — | — |
| 2021-09-01 | $85.32 | $85.32 | 384,992 | — | — |
| 2021-08-31 | $93.00 | $93.00 | 739,575 | — | — |
| 2021-08-30 | $74.64 | $74.64 | 517,808 | — | — |
| 2021-08-27 | $82.68 | $82.68 | 1,257,433 | — | — |
| 2021-08-26 | $65.28 | $65.28 | 164,850 | — | — |
| 2021-08-25 | $64.92 | $64.92 | 247,733 | — | — |
| 2021-08-24 | $66.60 | $66.60 | 982,367 | — | — |
| 2021-08-23 | $69.00 | $69.00 | 2,013,208 | — | — |
| 2021-08-20 | $53.40 | $53.40 | 964,892 | — | — |
| 2021-08-19 | $42.72 | $42.72 | 258,017 | — | — |
| 2021-08-18 | $38.88 | $38.88 | 105,375 | — | — |
| 2021-08-17 | $38.76 | $38.76 | 69,083 | — | — |
| 2021-08-16 | $41.16 | $41.16 | 37,550 | — | — |
| 2021-08-13 | $43.20 | $43.20 | 63,283 | — | — |
| 2021-08-12 | $45.36 | $45.36 | 72,400 | — | — |
| 2021-08-11 | $48.36 | $48.36 | 158,983 | — | — |
| 2021-08-10 | $42.24 | $42.24 | 190,150 | — | — |
| 2021-08-09 | $36.60 | $36.60 | 21,983 | — | — |
| 2021-08-06 | $37.44 | $37.44 | 28,692 | — | — |
| 2021-08-05 | $35.64 | $35.64 | 11,842 | — | — |
| 2021-08-04 | $35.04 | $35.04 | 14,267 | — | — |
| 2021-08-03 | $36.12 | $36.12 | 18,975 | — | — |
| 2021-08-02 | $35.52 | $35.52 | 13,292 | — | — |
| 2021-07-30 | $36.12 | $36.12 | 17,042 | — | — |
| 2021-07-29 | $36.00 | $36.00 | 35,400 | — | — |
| 2021-07-28 | $34.20 | $34.20 | 16,808 | — | — |
| 2021-07-27 | $32.40 | $32.40 | 31,225 | — | — |
| 2021-07-26 | $33.72 | $33.72 | 16,633 | — | — |
| 2021-07-23 | $33.72 | $33.72 | 19,175 | — | — |
| 2021-07-22 | $34.56 | $34.56 | 13,917 | — | — |
| 2021-07-21 | $35.28 | $35.28 | 18,950 | — | — |
| 2021-07-20 | $34.20 | $34.20 | 22,467 | — | — |
| 2021-07-19 | $34.08 | $34.08 | 31,650 | — | — |
| 2021-07-16 | $32.76 | $32.76 | 22,383 | — | — |
| 2021-07-15 | $34.32 | $34.32 | 20,692 | — | — |
| 2021-07-14 | $34.92 | $34.92 | 25,358 | — | — |
| 2021-07-13 | $35.16 | $35.16 | 16,167 | — | — |
| 2021-07-12 | $36.48 | $36.48 | 15,258 | — | — |
| 2021-07-09 | $36.48 | $36.48 | 22,350 | — | — |
| 2021-07-08 | $35.28 | $35.28 | 32,233 | — | — |
| 2021-07-07 | $37.08 | $37.08 | 31,300 | — | — |
| 2021-07-06 | $39.00 | $39.00 | 14,250 | — | — |
| 2021-07-02 | $40.44 | $40.44 | 42,542 | — | — |
| 2021-07-01 | $40.44 | $40.44 | 46,400 | — | — |
| 2021-06-30 | $40.92 | $40.92 | 27,917 | — | — |
| 2021-06-29 | $42.36 | $42.36 | 14,017 | — | — |
| 2021-06-28 | $42.96 | $42.96 | 33,150 | — | — |
| 2021-06-25 | $40.92 | $40.92 | 490,825 | — | — |
| 2021-06-24 | $40.32 | $40.32 | 51,117 | — | — |
| 2021-06-23 | $39.84 | $39.84 | 30,825 | — | — |
| 2021-06-22 | $39.00 | $39.00 | 30,100 | — | — |
| 2021-06-21 | $39.12 | $39.12 | 37,442 | — | — |
| 2021-06-18 | $39.36 | $39.36 | 57,517 | — | — |
| 2021-06-17 | $41.40 | $41.40 | 28,825 | — | — |
| 2021-06-16 | $42.00 | $42.00 | 33,000 | — | — |
| 2021-06-15 | $42.48 | $42.48 | 22,675 | — | — |
| 2021-06-14 | $44.28 | $44.28 | 25,233 | — | — |
| 2021-06-11 | $42.72 | $42.72 | 24,867 | — | — |
| 2021-06-10 | $42.24 | $42.24 | 25,567 | — | — |
| 2021-06-09 | $41.52 | $41.52 | 43,858 | — | — |
| 2021-06-08 | $45.24 | $45.24 | 129,200 | — | — |
| 2021-06-07 | $43.56 | $43.56 | 41,775 | — | — |
| 2021-06-04 | $43.68 | $43.68 | 165,950 | — | — |
| 2021-06-03 | $41.76 | $41.76 | 79,075 | — | — |
| 2021-06-02 | $41.16 | $41.16 | 24,467 | — | — |
| 2021-06-01 | $42.24 | $42.24 | 27,842 | — | — |
| 2021-05-28 | $41.88 | $41.88 | 65,017 | — | — |
| 2021-05-27 | $40.92 | $40.92 | 44,883 | — | — |
| 2021-05-26 | $39.48 | $39.48 | 19,558 | — | — |
| 2021-05-25 | $38.52 | $38.52 | 35,450 | — | — |
| 2021-05-24 | $39.00 | $39.00 | 25,900 | — | — |
| 2021-05-21 | $38.16 | $38.16 | 32,075 | — | — |
| 2021-05-20 | $37.92 | $37.92 | 75,725 | — | — |
| 2021-05-19 | $36.96 | $36.96 | 274,508 | — | — |
| 2021-05-18 | $36.00 | $36.00 | 73,533 | — | — |
| 2021-05-17 | $36.60 | $36.60 | 56,517 | — | — |
| 2021-05-14 | $37.80 | $37.80 | 280,692 | — | — |
| 2021-05-13 | $34.80 | $34.80 | 60,650 | — | — |
| 2021-05-12 | $34.08 | $34.08 | 105,208 | — | — |
| 2021-05-11 | $35.16 | $35.16 | 54,633 | — | — |
| 2021-05-10 | $36.12 | $36.12 | 93,492 | — | — |
| 2021-05-07 | $40.20 | $40.20 | 100,617 | — | — |
| 2021-05-06 | $43.56 | $43.56 | 923,875 | — | — |
| 2021-05-05 | $38.88 | $38.88 | 82,642 | — | — |
| 2021-05-04 | $35.16 | $35.16 | 61,242 | — | — |
| 2021-05-03 | $35.52 | $35.52 | 54,142 | — | — |
| 2021-04-30 | $35.40 | $35.40 | 45,550 | — | — |
| 2021-04-29 | $37.44 | $37.44 | 24,283 | — | — |
| 2021-04-28 | $37.32 | $37.32 | 31,883 | — | — |
| 2021-04-27 | $38.04 | $38.04 | 23,283 | — | — |
| 2021-04-26 | $38.76 | $38.76 | 22,875 | — | — |
| 2021-04-23 | $38.28 | $38.28 | 27,275 | — | — |
| 2021-04-22 | $36.84 | $36.84 | 26,892 | — | — |
| 2021-04-21 | $36.48 | $36.48 | 15,967 | — | — |
| 2021-04-20 | $35.52 | $35.52 | 37,458 | — | — |
| 2021-04-19 | $36.84 | $36.84 | 34,333 | — | — |
| 2021-04-16 | $38.16 | $38.16 | 26,067 | — | — |
| 2021-04-15 | $37.20 | $37.20 | 37,992 | — | — |
| 2021-04-14 | $37.20 | $37.20 | 47,150 | — | — |
| 2021-04-13 | $37.56 | $37.56 | 33,942 | — | — |
| 2021-04-12 | $36.84 | $36.84 | 36,750 | — | — |
| 2021-04-09 | $37.68 | $37.68 | 26,858 | — | — |
| 2021-04-08 | $38.64 | $38.64 | 33,967 | — | — |
| 2021-04-07 | $39.12 | $39.12 | 25,942 | — | — |
| 2021-04-06 | $40.08 | $40.08 | 15,117 | — | — |
| 2021-04-05 | $40.92 | $40.92 | 24,725 | — | — |
| 2021-04-01 | $41.16 | $41.16 | 34,733 | — | — |
| 2021-03-31 | $39.72 | $39.72 | 49,883 | — | — |
| 2021-03-30 | $37.92 | $37.92 | 22,950 | — | — |
| 2021-03-29 | $38.52 | $38.52 | 33,275 | — | — |
| 2021-03-26 | $40.44 | $40.44 | 46,575 | — | — |
| 2021-03-25 | $41.16 | $41.16 | 39,792 | — | — |
| 2021-03-24 | $39.48 | $39.48 | 69,100 | — | — |
| 2021-03-23 | $42.48 | $42.48 | 66,300 | — | — |
| 2021-03-22 | $42.84 | $42.84 | 54,575 | — | — |
| 2021-03-19 | $44.52 | $44.52 | 97,642 | — | — |
| 2021-03-18 | $45.96 | $45.96 | 64,042 | — | — |
| 2021-03-17 | $48.12 | $48.12 | 106,133 | — | — |
| 2021-03-16 | $46.92 | $46.92 | 142,050 | — | — |
| 2021-03-15 | $41.64 | $41.64 | 37,342 | — | — |
| 2021-03-12 | $41.28 | $41.28 | 47,675 | — | — |
| 2021-03-11 | $43.80 | $43.80 | 47,858 | — | — |
| 2021-03-10 | $43.56 | $43.56 | 47,808 | — | — |
| 2021-03-09 | $41.28 | $41.28 | 80,025 | — | — |
| 2021-03-08 | $39.60 | $39.60 | 29,450 | — | — |
| 2021-03-05 | $40.20 | $40.20 | 76,575 | — | — |
| 2021-03-04 | $38.76 | $38.76 | 81,733 | — | — |
| 2021-03-03 | $41.40 | $41.40 | 47,717 | — | — |
| 2021-03-02 | $45.12 | $45.12 | 37,608 | — | — |
| 2021-03-01 | $44.28 | $44.28 | 35,208 | — | — |
| 2021-02-26 | $43.08 | $43.08 | 51,583 | — | — |
| 2021-02-25 | $44.64 | $44.64 | 55,567 | — | — |
| 2021-02-24 | $47.16 | $47.16 | 64,817 | — | — |
| 2021-02-23 | $43.80 | $43.80 | 74,858 | — | — |
| 2021-02-22 | $43.44 | $43.44 | 66,508 | — | — |
| 2021-02-19 | $46.20 | $46.20 | 38,525 | — | — |
| 2021-02-18 | $47.52 | $47.52 | 62,592 | — | — |
| 2021-02-17 | $46.32 | $46.32 | 133,458 | — | — |
| 2021-02-16 | $53.04 | $53.04 | 84,275 | — | — |
| 2021-02-12 | $52.92 | $52.92 | 168,200 | — | — |
| 2021-02-11 | $45.84 | $45.84 | 117,458 | — | — |
| 2021-02-10 | $44.28 | $44.28 | 64,583 | — | — |
| 2021-02-09 | $44.52 | $44.52 | 68,158 | — | — |
| 2021-02-08 | $44.52 | $44.52 | 50,500 | — | — |
| 2021-02-05 | $42.00 | $42.00 | 24,567 | — | — |
| 2021-02-04 | $42.36 | $42.36 | 32,483 | — | — |
| 2021-02-03 | $40.56 | $40.56 | 35,700 | — | — |
| 2021-02-02 | $42.36 | $42.36 | 55,267 | — | — |
| 2021-02-01 | $38.40 | $38.40 | 30,983 | — | — |
| 2021-01-29 | $36.72 | $36.72 | 28,308 | — | — |
| 2021-01-28 | $37.56 | $37.56 | 38,933 | — | — |
| 2021-01-27 | $38.16 | $38.16 | 59,925 | — | — |
| 2021-01-26 | $40.68 | $40.68 | 37,483 | — | — |
| 2021-01-25 | $40.56 | $40.56 | 38,200 | — | — |
| 2021-01-22 | $39.60 | $39.60 | 42,783 | — | — |
| 2021-01-21 | $39.24 | $39.24 | 31,500 | — | — |
| 2021-01-20 | $38.16 | $38.16 | 31,308 | — | — |
| 2021-01-19 | $38.64 | $38.64 | 26,817 | — | — |
| 2021-01-15 | $38.28 | $38.28 | 21,775 | — | — |
| 2021-01-14 | $38.76 | $38.76 | 25,367 | — | — |
| 2021-01-13 | $39.00 | $39.00 | 50,642 | — | — |
| 2021-01-12 | $41.64 | $41.64 | 136,925 | — | — |
| 2021-01-11 | $37.56 | $37.56 | 60,342 | — | — |
| 2021-01-08 | $36.12 | $36.12 | 29,983 | — | — |
| 2021-01-07 | $35.64 | $35.64 | 42,192 | — | — |
| 2021-01-06 | $35.76 | $35.76 | 51,983 | — | — |
| 2021-01-05 | $35.16 | $35.16 | 19,183 | — | — |
| 2021-01-04 | $34.08 | $34.08 | 43,308 | — | — |