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
- 2003-06-10 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 | $36.00 | $73.59 | 300 | — | — |
| 2021-12-30 | $36.00 | $73.59 | 6,200 | — | — |
| 2021-12-29 | $36.00 | $73.59 | 800 | — | — |
| 2021-12-28 | $35.80 | $73.18 | 3,500 | — | — |
| 2021-12-27 | $36.00 | $73.59 | 500 | — | — |
| 2021-12-23 | $36.00 | $73.59 | 0 | — | — |
| 2021-12-22 | $36.00 | $73.59 | 0 | — | — |
| 2021-12-21 | $36.00 | $73.59 | 1,200 | — | — |
| 2021-12-20 | $35.80 | $73.18 | 600 | — | — |
| 2021-12-17 | $36.00 | $73.59 | 0 | — | — |
| 2021-12-16 | $36.00 | $73.59 | 2,100 | — | — |
| 2021-12-15 | $35.80 | $72.46 | 1,600 | — | — |
| 2021-12-14 | $35.85 | $72.56 | 400 | — | — |
| 2021-12-13 | $35.90 | $72.67 | 100 | — | — |
| 2021-12-10 | $36.11 | $73.09 | 0 | — | — |
| 2021-12-09 | $36.11 | $73.09 | 1,200 | — | — |
| 2021-12-08 | $36.05 | $72.97 | 0 | — | — |
| 2021-12-07 | $36.05 | $72.97 | 4,300 | — | — |
| 2021-12-06 | $35.90 | $72.67 | 700 | — | — |
| 2021-12-03 | $36.00 | $72.87 | 200 | — | — |
| 2021-12-02 | $35.90 | $72.67 | 500 | — | — |
| 2021-12-01 | $35.91 | $72.69 | 200 | — | — |
| 2021-11-30 | $36.35 | $73.58 | 0 | — | — |
| 2021-11-29 | $36.35 | $73.58 | 1,600 | — | — |
| 2021-11-26 | $36.30 | $73.48 | 100 | — | — |
| 2021-11-24 | $36.16 | $73.19 | 17,200 | — | — |
| 2021-11-23 | $35.91 | $72.69 | 0 | — | — |
| 2021-11-22 | $35.91 | $72.69 | 2,100 | — | — |
| 2021-11-19 | $36.25 | $73.37 | 0 | — | — |
| 2021-11-18 | $36.25 | $73.37 | 100 | — | — |
| 2021-11-17 | $36.55 | $73.98 | 800 | — | — |
| 2021-11-16 | $36.55 | $73.98 | 600 | — | — |
| 2021-11-15 | $36.00 | $72.87 | 1,400 | — | — |
| 2021-11-12 | $36.00 | $72.87 | 1,500 | — | — |
| 2021-11-11 | $36.20 | $73.27 | 400 | — | — |
| 2021-11-10 | $36.55 | $73.98 | 200 | — | — |
| 2021-11-09 | $36.45 | $73.78 | 0 | — | — |
| 2021-11-08 | $36.45 | $73.78 | 2,100 | — | — |
| 2021-11-05 | $36.50 | $73.88 | 700 | — | — |
| 2021-11-04 | $36.00 | $72.87 | 200 | — | — |
| 2021-11-03 | $35.90 | $72.67 | 9,500 | — | — |
| 2021-11-02 | $36.00 | $72.87 | 300 | — | — |
| 2021-11-01 | $35.90 | $72.67 | 6,000 | — | — |
| 2021-10-29 | $36.15 | $73.17 | 500 | — | — |
| 2021-10-28 | $36.00 | $72.87 | 100 | — | — |
| 2021-10-27 | $36.25 | $73.37 | 400 | — | — |
| 2021-10-26 | $35.87 | $72.61 | 500 | — | — |
| 2021-10-25 | $36.25 | $73.37 | 3,000 | — | — |
| 2021-10-22 | $36.25 | $73.37 | 500 | — | — |
| 2021-10-21 | $36.10 | $73.07 | 0 | — | — |
| 2021-10-20 | $36.10 | $73.07 | 4,100 | — | — |
| 2021-10-19 | $36.00 | $72.87 | 2,800 | — | — |
| 2021-10-18 | $36.05 | $72.97 | 34,800 | — | — |
| 2021-10-15 | $36.00 | $72.87 | 3,500 | — | — |
| 2021-10-14 | $36.10 | $73.07 | 0 | — | — |
| 2021-10-13 | $36.10 | $73.07 | 500 | — | — |
| 2021-10-12 | $36.70 | $74.29 | 1,000 | — | — |
| 2021-10-11 | $36.10 | $73.07 | 2,400 | — | — |
| 2021-10-08 | $36.77 | $74.43 | 300 | — | — |
| 2021-10-07 | $36.80 | $74.49 | 1,100 | — | — |
| 2021-10-06 | $36.77 | $74.43 | 800 | — | — |
| 2021-10-05 | $36.85 | $74.59 | 0 | — | — |
| 2021-10-04 | $36.85 | $74.59 | 2,500 | — | — |
| 2021-10-01 | $37.00 | $74.89 | 200 | — | — |
| 2021-09-30 | $37.19 | $75.28 | 1,200 | — | — |
| 2021-09-29 | $37.75 | $76.41 | 0 | — | — |
| 2021-09-28 | $37.75 | $76.41 | 0 | — | — |
| 2021-09-27 | $37.75 | $76.41 | 1,100 | — | — |
| 2021-09-24 | $36.50 | $73.88 | 700 | — | — |
| 2021-09-23 | $36.75 | $74.39 | 200 | — | — |
| 2021-09-22 | $36.60 | $74.08 | 5,500 | — | — |
| 2021-09-21 | $37.70 | $76.31 | 0 | — | — |
| 2021-09-20 | $37.70 | $76.31 | 2,000 | — | — |
| 2021-09-17 | $37.70 | $76.31 | 1,900 | — | — |
| 2021-09-16 | $36.05 | $72.97 | 0 | — | — |
| 2021-09-15 | $36.05 | $72.97 | 6,400 | — | — |
| 2021-09-14 | $37.65 | $76.21 | 500 | — | — |
| 2021-09-13 | $37.70 | $76.31 | 2,000 | — | — |
| 2021-09-10 | $37.75 | $76.41 | 0 | — | — |
| 2021-09-09 | $37.75 | $76.41 | 0 | — | — |
| 2021-09-08 | $37.75 | $75.70 | 500 | — | — |
| 2021-09-07 | $37.00 | $74.20 | 900 | — | — |
| 2021-09-03 | $37.00 | $74.20 | 0 | — | — |
| 2021-09-02 | $37.00 | $74.20 | 5,700 | — | — |
| 2021-09-01 | $37.75 | $75.70 | 0 | — | — |
| 2021-08-31 | $37.75 | $75.70 | 1,600 | — | — |
| 2021-08-30 | $38.20 | $76.60 | 0 | — | — |
| 2021-08-27 | $38.20 | $76.60 | 100 | — | — |
| 2021-08-26 | $38.50 | $77.21 | 3,400 | — | — |
| 2021-08-25 | $36.70 | $73.60 | 0 | — | — |
| 2021-08-24 | $36.70 | $73.60 | 700 | — | — |
| 2021-08-23 | $36.70 | $73.60 | 1,800 | — | — |
| 2021-08-20 | $36.70 | $73.60 | 300 | — | — |
| 2021-08-19 | $36.00 | $72.19 | 300 | — | — |
| 2021-08-18 | $36.06 | $72.31 | 0 | — | — |
| 2021-08-17 | $36.06 | $72.31 | 700 | — | — |
| 2021-08-16 | $36.90 | $74.00 | 1,100 | — | — |
| 2021-08-13 | $36.75 | $73.70 | 200 | — | — |
| 2021-08-12 | $36.75 | $73.70 | 0 | — | — |
| 2021-08-11 | $36.75 | $73.70 | 0 | — | — |
| 2021-08-10 | $36.75 | $73.70 | 0 | — | — |
| 2021-08-09 | $36.75 | $73.70 | 200 | — | — |
| 2021-08-06 | $36.69 | $73.58 | 400 | — | — |
| 2021-08-05 | $36.44 | $73.08 | 100 | — | — |
| 2021-08-04 | $36.19 | $72.57 | 0 | — | — |
| 2021-08-03 | $36.19 | $72.57 | 0 | — | — |
| 2021-08-02 | $36.19 | $72.57 | 0 | — | — |
| 2021-07-30 | $36.19 | $72.57 | 100 | — | — |
| 2021-07-29 | $35.75 | $71.69 | 0 | — | — |
| 2021-07-28 | $35.75 | $71.69 | 1,800 | — | — |
| 2021-07-27 | $36.00 | $72.19 | 500 | — | — |
| 2021-07-26 | $35.95 | $72.09 | 600 | — | — |
| 2021-07-23 | $35.95 | $72.09 | 0 | — | — |
| 2021-07-22 | $35.95 | $72.09 | 300 | — | — |
| 2021-07-21 | $35.85 | $71.89 | 3,300 | — | — |
| 2021-07-20 | $35.50 | $71.19 | 300 | — | — |
| 2021-07-19 | $36.00 | $72.19 | 900 | — | — |
| 2021-07-16 | $35.85 | $71.89 | 700 | — | — |
| 2021-07-15 | $35.99 | $72.17 | 100 | — | — |
| 2021-07-14 | $35.99 | $72.17 | 18,000 | — | — |
| 2021-07-13 | $35.54 | $71.27 | 700 | — | — |
| 2021-07-12 | $36.30 | $72.79 | 2,800 | — | — |
| 2021-07-09 | $36.00 | $72.19 | 0 | — | — |
| 2021-07-08 | $36.00 | $72.19 | 1,100 | — | — |
| 2021-07-07 | $36.15 | $72.49 | 1,000 | — | — |
| 2021-07-06 | $36.75 | $73.70 | 1,200 | — | — |
| 2021-07-02 | $36.76 | $73.72 | 0 | — | — |
| 2021-07-01 | $36.76 | $73.72 | 1,000 | — | — |
| 2021-06-30 | $36.00 | $72.19 | 3,100 | — | — |
| 2021-06-29 | $36.75 | $73.70 | 500 | — | — |
| 2021-06-28 | $36.75 | $73.70 | 800 | — | — |
| 2021-06-25 | $36.60 | $73.40 | 1,100 | — | — |
| 2021-06-24 | $36.10 | $72.39 | 1,200 | — | — |
| 2021-06-23 | $37.00 | $74.20 | 0 | — | — |
| 2021-06-22 | $37.00 | $74.20 | 0 | — | — |
| 2021-06-21 | $37.00 | $74.20 | 1,100 | — | — |
| 2021-06-18 | $36.75 | $73.70 | 0 | — | — |
| 2021-06-17 | $36.75 | $73.70 | 200 | — | — |
| 2021-06-16 | $35.55 | $71.29 | 10,800 | — | — |
| 2021-06-15 | $38.23 | $76.66 | 1,000 | — | — |
| 2021-06-14 | $38.00 | $76.20 | 700 | — | — |
| 2021-06-11 | $38.48 | $77.17 | 0 | — | — |
| 2021-06-10 | $38.48 | $77.17 | 700 | — | — |
| 2021-06-09 | $39.17 | $77.85 | 0 | — | — |
| 2021-06-08 | $39.17 | $77.85 | 1,300 | — | — |
| 2021-06-07 | $36.90 | $73.34 | 1,300 | — | — |
| 2021-06-04 | $36.48 | $72.50 | 600 | — | — |
| 2021-06-03 | $36.13 | $71.81 | 400 | — | — |
| 2021-06-02 | $36.25 | $72.04 | 0 | — | — |
| 2021-06-01 | $36.25 | $72.04 | 800 | — | — |
| 2021-05-28 | $35.75 | $71.05 | 1,000 | — | — |
| 2021-05-27 | $36.00 | $71.55 | 0 | — | — |
| 2021-05-26 | $36.00 | $71.55 | 2,600 | — | — |
| 2021-05-25 | $35.75 | $71.05 | 4,200 | — | — |
| 2021-05-24 | $35.75 | $71.05 | 1,800 | — | — |
| 2021-05-21 | $35.30 | $70.16 | 5,800 | — | — |
| 2021-05-20 | $35.50 | $70.55 | 500 | — | — |
| 2021-05-19 | $35.75 | $71.05 | 500 | — | — |
| 2021-05-18 | $35.15 | $69.86 | 16,800 | — | — |
| 2021-05-17 | $35.75 | $71.05 | 2,400 | — | — |
| 2021-05-14 | $35.75 | $71.05 | 100 | — | — |
| 2021-05-13 | $35.75 | $71.05 | 0 | — | — |
| 2021-05-12 | $35.75 | $71.05 | 600 | — | — |
| 2021-05-11 | $35.75 | $71.05 | 0 | — | — |
| 2021-05-10 | $35.75 | $71.05 | 1,300 | — | — |
| 2021-05-07 | $35.75 | $71.05 | 0 | — | — |
| 2021-05-06 | $35.75 | $71.05 | 500 | — | — |
| 2021-05-05 | $35.30 | $70.16 | 4,800 | — | — |
| 2021-05-04 | $35.25 | $70.06 | 500 | — | — |
| 2021-05-03 | $35.25 | $70.06 | 1,100 | — | — |
| 2021-04-30 | $35.00 | $69.56 | 0 | — | — |
| 2021-04-29 | $35.00 | $69.56 | 6,500 | — | — |
| 2021-04-28 | $35.50 | $70.55 | 0 | — | — |
| 2021-04-27 | $35.50 | $70.55 | 100 | — | — |
| 2021-04-26 | $35.50 | $70.55 | 1,300 | — | — |
| 2021-04-23 | $35.50 | $70.55 | 500 | — | — |
| 2021-04-22 | $35.00 | $69.56 | 6,100 | — | — |
| 2021-04-21 | $34.71 | $68.98 | 600 | — | — |
| 2021-04-20 | $34.86 | $69.28 | 5,100 | — | — |
| 2021-04-19 | $34.75 | $69.06 | 2,000 | — | — |
| 2021-04-16 | $34.65 | $68.86 | 800 | — | — |
| 2021-04-15 | $34.60 | $68.77 | 200 | — | — |
| 2021-04-14 | $34.25 | $68.07 | 500 | — | — |
| 2021-04-13 | $34.97 | $69.50 | 100 | — | — |
| 2021-04-12 | $34.97 | $69.50 | 1,100 | — | — |
| 2021-04-09 | $35.49 | $70.53 | 0 | — | — |
| 2021-04-08 | $35.49 | $70.53 | 200 | — | — |
| 2021-04-07 | $34.00 | $67.57 | 1,600 | — | — |
| 2021-04-06 | $34.75 | $69.06 | 0 | — | — |
| 2021-04-05 | $34.75 | $69.06 | 1,600 | — | — |
| 2021-04-01 | $34.73 | $69.02 | 200 | — | — |
| 2021-03-31 | $34.38 | $68.33 | 5,600 | — | — |
| 2021-03-30 | $34.50 | $68.57 | 4,600 | — | — |
| 2021-03-29 | $34.30 | $68.17 | 0 | — | — |
| 2021-03-26 | $34.30 | $68.17 | 0 | — | — |
| 2021-03-25 | $34.30 | $68.17 | 2,100 | — | — |
| 2021-03-24 | $34.58 | $68.73 | 300 | — | — |
| 2021-03-23 | $34.00 | $67.57 | 0 | — | — |
| 2021-03-22 | $34.00 | $67.57 | 1,600 | — | — |
| 2021-03-19 | $34.15 | $67.87 | 1,700 | — | — |
| 2021-03-18 | $34.00 | $67.57 | 2,800 | — | — |
| 2021-03-17 | $34.47 | $68.51 | 100 | — | — |
| 2021-03-16 | $34.47 | $68.51 | 100 | — | — |
| 2021-03-15 | $34.47 | $68.51 | 600 | — | — |
| 2021-03-12 | $34.19 | $67.95 | 1,300 | — | — |
| 2021-03-11 | $33.50 | $66.58 | 3,100 | — | — |
| 2021-03-10 | $34.23 | $67.33 | 7,300 | — | — |
| 2021-03-09 | $34.00 | $66.88 | 400 | — | — |
| 2021-03-08 | $34.00 | $66.88 | 2,900 | — | — |
| 2021-03-05 | $33.64 | $66.17 | 400 | — | — |
| 2021-03-04 | $33.57 | $66.04 | 200 | — | — |
| 2021-03-03 | $33.64 | $66.17 | 900 | — | — |
| 2021-03-02 | $33.60 | $66.10 | 1,000 | — | — |
| 2021-03-01 | $33.50 | $65.90 | 1,200 | — | — |
| 2021-02-26 | $33.48 | $65.86 | 0 | — | — |
| 2021-02-25 | $33.48 | $65.86 | 800 | — | — |
| 2021-02-24 | $33.15 | $65.21 | 4,700 | — | — |
| 2021-02-23 | $33.00 | $64.91 | 500 | — | — |
| 2021-02-22 | $33.45 | $65.80 | 6,200 | — | — |
| 2021-02-19 | $33.20 | $65.31 | 0 | — | — |
| 2021-02-18 | $33.20 | $65.31 | 1,700 | — | — |
| 2021-02-17 | $33.20 | $65.31 | 500 | — | — |
| 2021-02-16 | $32.75 | $64.42 | 1,200 | — | — |
| 2021-02-12 | $32.65 | $64.23 | 20,000 | — | — |
| 2021-02-11 | $32.80 | $64.52 | 300 | — | — |
| 2021-02-10 | $32.90 | $64.72 | 600 | — | — |
| 2021-02-09 | $32.90 | $64.72 | 300 | — | — |
| 2021-02-08 | $32.50 | $63.93 | 3,600 | — | — |
| 2021-02-05 | $32.25 | $63.44 | 800 | — | — |
| 2021-02-04 | $32.50 | $63.93 | 600 | — | — |
| 2021-02-03 | $32.00 | $62.95 | 0 | — | — |
| 2021-02-02 | $32.00 | $62.95 | 900 | — | — |
| 2021-02-01 | $32.90 | $64.72 | 1,300 | — | — |
| 2021-01-29 | $32.49 | $63.91 | 0 | — | — |
| 2021-01-28 | $32.49 | $63.91 | 100 | — | — |
| 2021-01-27 | $31.52 | $62.00 | 400 | — | — |
| 2021-01-26 | $33.00 | $64.91 | 2,800 | — | — |
| 2021-01-25 | $33.00 | $64.91 | 1,300 | — | — |
| 2021-01-22 | $33.00 | $64.91 | 0 | — | — |
| 2021-01-21 | $33.00 | $64.91 | 200 | — | — |
| 2021-01-20 | $32.50 | $63.93 | 800 | — | — |
| 2021-01-19 | $32.25 | $63.44 | 1,000 | — | — |
| 2021-01-15 | $32.00 | $62.95 | 1,900 | — | — |
| 2021-01-14 | $31.51 | $61.98 | 0 | — | — |
| 2021-01-13 | $31.51 | $61.98 | 400 | — | — |
| 2021-01-12 | $32.00 | $62.95 | 0 | — | — |
| 2021-01-11 | $32.00 | $62.95 | 100 | — | — |
| 2021-01-08 | $31.07 | $61.12 | 1,600 | — | — |
| 2021-01-07 | $32.55 | $64.03 | 400 | — | — |
| 2021-01-06 | $32.80 | $64.52 | 1,400 | — | — |
| 2021-01-05 | $32.25 | $63.44 | 400 | — | — |
| 2021-01-04 | $32.25 | $63.44 | 200 | — | — |