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
- 2012-04-17 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 | $35.76 | $50.54 | 9,875 | — | — |
| 2021-12-30 | $35.52 | $50.20 | 4,625 | — | — |
| 2021-12-29 | $35.12 | $49.63 | 9,338 | — | — |
| 2021-12-28 | $37.28 | $52.68 | 8,425 | — | — |
| 2021-12-27 | $38.56 | $54.49 | 2,950 | — | — |
| 2021-12-23 | $36.48 | $51.55 | 2,538 | — | — |
| 2021-12-22 | $37.12 | $52.46 | 3,288 | — | — |
| 2021-12-21 | $35.60 | $50.31 | 3,113 | — | — |
| 2021-12-20 | $36.16 | $51.10 | 3,725 | — | — |
| 2021-12-17 | $34.56 | $48.84 | 3,238 | — | — |
| 2021-12-16 | $34.80 | $49.18 | 2,938 | — | — |
| 2021-12-15 | $35.44 | $50.08 | 5,088 | — | — |
| 2021-12-14 | $33.76 | $47.71 | 8,963 | — | — |
| 2021-12-13 | $35.92 | $50.76 | 3,663 | — | — |
| 2021-12-10 | $35.84 | $50.65 | 13,538 | — | — |
| 2021-12-09 | $35.68 | $50.42 | 4,375 | — | — |
| 2021-12-08 | $37.60 | $53.14 | 2,388 | — | — |
| 2021-12-07 | $36.16 | $51.10 | 8,988 | — | — |
| 2021-12-06 | $33.84 | $47.82 | 6,075 | — | — |
| 2021-12-03 | $34.80 | $49.18 | 11,825 | — | — |
| 2021-12-02 | $36.16 | $51.10 | 10,413 | — | — |
| 2021-12-01 | $34.08 | $48.16 | 28,263 | — | — |
| 2021-11-30 | $37.84 | $53.48 | 33,563 | — | — |
| 2021-11-29 | $41.12 | $58.11 | 48,375 | — | — |
| 2021-11-26 | $40.96 | $57.89 | 5,738 | — | — |
| 2021-11-24 | $40.72 | $57.55 | 9,950 | — | — |
| 2021-11-23 | $40.40 | $57.09 | 13,075 | — | — |
| 2021-11-22 | $40.56 | $57.32 | 28,825 | — | — |
| 2021-11-19 | $46.56 | $65.80 | 16,675 | — | — |
| 2021-11-18 | $47.60 | $67.27 | 34,413 | — | — |
| 2021-11-17 | $52.08 | $73.60 | 58,775 | — | — |
| 2021-11-16 | $50.80 | $71.79 | 115,288 | — | — |
| 2021-11-15 | $53.60 | $75.75 | 4,590,700 | — | — |
| 2021-11-12 | $44.48 | $62.86 | 1,100 | — | — |
| 2021-11-11 | $44.40 | $62.75 | 1,675 | — | — |
| 2021-11-10 | $45.20 | $63.88 | 1,375 | — | — |
| 2021-11-09 | $47.12 | $66.59 | 4,038 | — | — |
| 2021-11-08 | $49.92 | $70.55 | 938 | — | — |
| 2021-11-05 | $48.64 | $68.74 | 2,488 | — | — |
| 2021-11-04 | $49.36 | $69.76 | 3,513 | — | — |
| 2021-11-03 | $48.56 | $68.63 | 2,325 | — | — |
| 2021-11-02 | $47.52 | $67.16 | 4,500 | — | — |
| 2021-11-01 | $45.92 | $64.90 | 3,125 | — | — |
| 2021-10-29 | $47.04 | $66.48 | 23,113 | — | — |
| 2021-10-28 | $42.00 | $59.36 | 1,963 | — | — |
| 2021-10-27 | $41.52 | $58.68 | 825 | — | — |
| 2021-10-26 | $41.68 | $58.90 | 1,138 | — | — |
| 2021-10-25 | $41.68 | $58.90 | 4,925 | — | — |
| 2021-10-22 | $44.24 | $62.52 | 2,025 | — | — |
| 2021-10-21 | $46.56 | $65.80 | 900 | — | — |
| 2021-10-20 | $46.48 | $65.69 | 1,000 | — | — |
| 2021-10-19 | $45.12 | $63.76 | 1,888 | — | — |
| 2021-10-18 | $45.20 | $63.88 | 3,288 | — | — |
| 2021-10-15 | $46.96 | $66.36 | 1,913 | — | — |
| 2021-10-14 | $47.20 | $66.70 | 1,588 | — | — |
| 2021-10-13 | $48.56 | $68.63 | 675 | — | — |
| 2021-10-12 | $49.12 | $69.42 | 1,788 | — | — |
| 2021-10-11 | $48.64 | $68.74 | 288 | — | — |
| 2021-10-08 | $48.64 | $68.74 | 800 | — | — |
| 2021-10-07 | $49.04 | $69.30 | 1,125 | — | — |
| 2021-10-06 | $48.24 | $68.17 | 1,788 | — | — |
| 2021-10-05 | $48.64 | $68.74 | 2,188 | — | — |
| 2021-10-04 | $48.56 | $68.63 | 1,475 | — | — |
| 2021-10-01 | $50.40 | $71.23 | 125 | — | — |
| 2021-09-30 | $48.56 | $68.63 | 800 | — | — |
| 2021-09-29 | $48.96 | $69.19 | 2,475 | — | — |
| 2021-09-28 | $48.72 | $68.85 | 638 | — | — |
| 2021-09-27 | $50.64 | $71.57 | 1,013 | — | — |
| 2021-09-24 | $51.36 | $72.58 | 950 | — | — |
| 2021-09-23 | $51.20 | $72.36 | 863 | — | — |
| 2021-09-22 | $52.56 | $74.28 | 813 | — | — |
| 2021-09-21 | $51.68 | $73.04 | 4,363 | — | — |
| 2021-09-20 | $47.36 | $66.93 | 3,925 | — | — |
| 2021-09-17 | $49.84 | $70.44 | 1,038 | — | — |
| 2021-09-16 | $51.04 | $72.13 | 1,538 | — | — |
| 2021-09-15 | $51.12 | $72.24 | 2,375 | — | — |
| 2021-09-14 | $50.16 | $70.89 | 3,000 | — | — |
| 2021-09-13 | $53.28 | $75.30 | 2,063 | — | — |
| 2021-09-10 | $53.12 | $75.07 | 1,550 | — | — |
| 2021-09-09 | $52.80 | $74.62 | 3,788 | — | — |
| 2021-09-08 | $50.72 | $71.68 | 4,488 | — | — |
| 2021-09-07 | $54.24 | $76.65 | 2,888 | — | — |
| 2021-09-03 | $54.72 | $77.33 | 5,713 | — | — |
| 2021-09-02 | $56.56 | $79.93 | 2,150 | — | — |
| 2021-09-01 | $57.52 | $81.29 | 1,213 | — | — |
| 2021-08-31 | $57.44 | $81.18 | 1,788 | — | — |
| 2021-08-30 | $58.32 | $82.42 | 4,163 | — | — |
| 2021-08-27 | $62.48 | $88.30 | 2,175 | — | — |
| 2021-08-26 | $64.00 | $90.45 | 1,438 | — | — |
| 2021-08-25 | $62.72 | $88.64 | 1,838 | — | — |
| 2021-08-24 | $63.60 | $89.88 | 1,550 | — | — |
| 2021-08-23 | $62.40 | $88.19 | 2,163 | — | — |
| 2021-08-20 | $60.40 | $85.36 | 1,125 | — | — |
| 2021-08-19 | $58.80 | $83.10 | 2,738 | — | — |
| 2021-08-18 | $57.84 | $81.74 | 6,225 | — | — |
| 2021-08-17 | $53.20 | $75.18 | 2,488 | — | — |
| 2021-08-16 | $57.20 | $80.84 | 2,013 | — | — |
| 2021-08-13 | $60.16 | $85.02 | 1,563 | — | — |
| 2021-08-12 | $61.04 | $86.26 | 2,463 | — | — |
| 2021-08-11 | $60.80 | $85.92 | 7,825 | — | — |
| 2021-08-10 | $62.56 | $88.41 | 5,188 | — | — |
| 2021-08-09 | $64.32 | $90.90 | 3,938 | — | — |
| 2021-08-06 | $63.52 | $89.77 | 5,550 | — | — |
| 2021-08-05 | $61.60 | $87.05 | 14,213 | — | — |
| 2021-08-04 | $71.12 | $100.51 | 2,050 | — | — |
| 2021-08-03 | $72.96 | $103.11 | 2,500 | — | — |
| 2021-08-02 | $74.08 | $104.69 | 2,538 | — | — |
| 2021-07-30 | $72.00 | $101.75 | 5,075 | — | — |
| 2021-07-29 | $74.32 | $105.03 | 6,475 | — | — |
| 2021-07-28 | $76.72 | $108.42 | 1,975 | — | — |
| 2021-07-27 | $77.68 | $109.78 | 2,025 | — | — |
| 2021-07-26 | $75.68 | $106.95 | 1,850 | — | — |
| 2021-07-23 | $76.08 | $107.52 | 5,125 | — | — |
| 2021-07-22 | $77.20 | $109.10 | 2,838 | — | — |
| 2021-07-21 | $76.32 | $107.86 | 6,488 | — | — |
| 2021-07-20 | $77.60 | $109.67 | 5,575 | — | — |
| 2021-07-19 | $73.44 | $103.79 | 22,363 | — | — |
| 2021-07-16 | $82.32 | $116.34 | 4,050 | — | — |
| 2021-07-15 | $85.68 | $121.08 | 8,313 | — | — |
| 2021-07-14 | $85.84 | $121.31 | 9,500 | — | — |
| 2021-07-13 | $98.00 | $138.50 | 6,250 | — | — |
| 2021-07-12 | $97.20 | $137.37 | 14,950 | — | — |
| 2021-07-09 | $86.80 | $122.67 | 15,625 | — | — |
| 2021-07-08 | $90.00 | $127.19 | 23,075 | — | — |
| 2021-07-07 | $105.84 | $142.79 | 25,488 | — | — |
| 2021-07-06 | $112.72 | $152.07 | 59,388 | — | — |
| 2021-07-02 | $93.52 | $126.17 | 10,975 | — | — |
| 2021-07-01 | $97.60 | $131.68 | 15,100 | — | — |
| 2021-06-30 | $97.36 | $131.35 | 29,700 | — | — |
| 2021-06-29 | $87.04 | $117.43 | 21,250 | — | — |
| 2021-06-28 | $94.64 | $127.68 | 35,075 | — | — |
| 2021-06-25 | $89.28 | $120.45 | 16,488 | — | — |
| 2021-06-24 | $88.00 | $118.72 | 55,038 | — | — |
| 2021-06-23 | $82.16 | $110.84 | 42,838 | — | — |
| 2021-06-22 | $84.00 | $113.33 | 161,875 | — | — |
| 2021-06-21 | $67.60 | $91.20 | 15,613 | — | — |
| 2021-06-18 | $65.12 | $87.86 | 95,438 | — | — |
| 2021-06-17 | $59.20 | $79.87 | 54,450 | — | — |
| 2021-06-16 | $58.40 | $78.79 | 40,113 | — | — |
| 2021-06-15 | $58.96 | $79.54 | 2,375 | — | — |
| 2021-06-14 | $60.32 | $81.38 | 4,775 | — | — |
| 2021-06-11 | $61.04 | $82.35 | 3,388 | — | — |
| 2021-06-10 | $62.80 | $84.73 | 1,963 | — | — |
| 2021-06-09 | $62.40 | $84.19 | 6,275 | — | — |
| 2021-06-08 | $61.92 | $83.54 | 4,725 | — | — |
| 2021-06-07 | $62.80 | $84.73 | 6,550 | — | — |
| 2021-06-04 | $60.40 | $81.49 | 10,375 | — | — |
| 2021-06-03 | $59.76 | $80.62 | 47,475 | — | — |
| 2021-06-02 | $54.72 | $73.82 | 3,488 | — | — |
| 2021-06-01 | $54.48 | $73.50 | 4,363 | — | — |
| 2021-05-28 | $53.92 | $72.75 | 4,113 | — | — |
| 2021-05-27 | $55.04 | $74.26 | 3,175 | — | — |
| 2021-05-26 | $57.44 | $77.49 | 2,038 | — | — |
| 2021-05-25 | $55.20 | $74.47 | 11,888 | — | — |
| 2021-05-24 | $52.64 | $71.02 | 3,213 | — | — |
| 2021-05-21 | $51.36 | $69.29 | 2,100 | — | — |
| 2021-05-20 | $51.68 | $69.72 | 1,150 | — | — |
| 2021-05-19 | $50.96 | $68.75 | 4,538 | — | — |
| 2021-05-18 | $54.72 | $73.82 | 2,913 | — | — |
| 2021-05-17 | $53.76 | $72.53 | 3,488 | — | — |
| 2021-05-14 | $52.88 | $71.34 | 8,050 | — | — |
| 2021-05-13 | $50.88 | $68.64 | 6,988 | — | — |
| 2021-05-12 | $52.80 | $71.23 | 10,700 | — | — |
| 2021-05-11 | $58.08 | $78.36 | 8,788 | — | — |
| 2021-05-10 | $61.20 | $82.57 | 3,950 | — | — |
| 2021-05-07 | $59.12 | $79.76 | 3,688 | — | — |
| 2021-05-06 | $57.60 | $77.71 | 10,075 | — | — |
| 2021-05-05 | $59.92 | $80.84 | 32,738 | — | — |
| 2021-05-04 | $57.44 | $77.49 | 6,875 | — | — |
| 2021-05-03 | $55.20 | $74.47 | 12,288 | — | — |
| 2021-04-30 | $53.68 | $72.42 | 19,338 | — | — |
| 2021-04-29 | $53.04 | $71.56 | 6,963 | — | — |
| 2021-04-28 | $53.84 | $72.64 | 7,825 | — | — |
| 2021-04-27 | $53.36 | $71.99 | 3,288 | — | — |
| 2021-04-26 | $52.00 | $70.15 | 5,563 | — | — |
| 2021-04-23 | $51.68 | $69.72 | 14,113 | — | — |
| 2021-04-22 | $50.80 | $68.54 | 4,950 | — | — |
| 2021-04-21 | $49.92 | $67.35 | 23,688 | — | — |
| 2021-04-20 | $50.80 | $68.54 | 34,325 | — | — |
| 2021-04-19 | $51.44 | $69.40 | 35,550 | — | — |
| 2021-04-16 | $53.76 | $72.53 | 30,138 | — | — |
| 2021-04-15 | $56.64 | $76.41 | 20,563 | — | — |
| 2021-04-14 | $54.72 | $73.82 | 36,600 | — | — |
| 2021-04-13 | $60.00 | $80.95 | 23,725 | — | — |
| 2021-04-12 | $57.92 | $78.14 | 24,100 | — | — |
| 2021-04-09 | $59.12 | $79.76 | 44,025 | — | — |
| 2021-04-08 | $57.60 | $77.71 | 16,163 | — | — |
| 2021-04-07 | $57.52 | $77.60 | 55,913 | — | — |
| 2021-04-06 | $63.76 | $86.02 | 39,275 | — | — |
| 2021-04-05 | $66.40 | $89.58 | 47,550 | — | — |
| 2021-04-01 | $66.80 | $90.12 | 58,950 | — | — |
| 2021-03-31 | $61.12 | $82.46 | 100,350 | — | — |
| 2021-03-30 | $56.40 | $76.09 | 310,975 | — | — |
| 2021-03-29 | $52.24 | $70.48 | 22,988 | — | — |
| 2021-03-26 | $53.52 | $72.21 | 68,038 | — | — |
| 2021-03-25 | $52.32 | $70.59 | 411,188 | — | — |
| 2021-03-24 | $49.68 | $67.02 | 52,975 | — | — |
| 2021-03-23 | $52.40 | $70.69 | 56,125 | — | — |
| 2021-03-22 | $55.60 | $75.01 | 410,638 | — | — |
| 2021-03-19 | $54.80 | $73.93 | 69,700 | — | — |
| 2021-03-18 | $52.96 | $71.45 | 21,938 | — | — |
| 2021-03-17 | $55.92 | $75.44 | 99,963 | — | — |
| 2021-03-16 | $54.72 | $73.82 | 94,750 | — | — |
| 2021-03-15 | $54.24 | $73.18 | 16,100 | — | — |
| 2021-03-12 | $52.40 | $70.69 | 16,125 | — | — |
| 2021-03-11 | $51.52 | $69.51 | 33,763 | — | — |
| 2021-03-10 | $49.68 | $67.02 | 49,138 | — | — |
| 2021-03-09 | $51.12 | $68.97 | 27,375 | — | — |
| 2021-03-08 | $49.76 | $67.13 | 47,875 | — | — |
| 2021-03-05 | $51.28 | $69.18 | 139,138 | — | — |
| 2021-03-04 | $53.28 | $71.88 | 43,138 | — | — |
| 2021-03-03 | $55.60 | $75.01 | 79,613 | — | — |
| 2021-03-02 | $51.20 | $69.08 | 48,963 | — | — |
| 2021-03-01 | $49.68 | $67.02 | 58,263 | — | — |
| 2021-02-26 | $44.88 | $60.55 | 125,963 | — | — |
| 2021-02-25 | $61.68 | $83.21 | 1,669,988 | — | — |
| 2021-02-24 | $58.00 | $78.25 | 18,688 | — | — |
| 2021-02-23 | $53.20 | $71.77 | 38,238 | — | — |
| 2021-02-22 | $59.12 | $79.76 | 19,175 | — | — |
| 2021-02-19 | $58.32 | $78.68 | 29,963 | — | — |
| 2021-02-18 | $52.80 | $71.23 | 16,613 | — | — |
| 2021-02-17 | $54.24 | $73.18 | 22,638 | — | — |
| 2021-02-16 | $51.20 | $69.08 | 49,188 | — | — |
| 2021-02-12 | $42.32 | $57.10 | 8,675 | — | — |
| 2021-02-11 | $40.48 | $54.61 | 4,488 | — | — |
| 2021-02-10 | $40.80 | $55.04 | 8,700 | — | — |
| 2021-02-09 | $42.88 | $57.85 | 4,638 | — | — |
| 2021-02-08 | $43.84 | $59.15 | 13,438 | — | — |
| 2021-02-05 | $40.80 | $55.04 | 7,125 | — | — |
| 2021-02-04 | $40.00 | $53.97 | 5,638 | — | — |
| 2021-02-03 | $40.00 | $53.97 | 5,550 | — | — |
| 2021-02-02 | $40.72 | $54.94 | 11,013 | — | — |
| 2021-02-01 | $38.56 | $52.02 | 8,425 | — | — |
| 2021-01-29 | $35.20 | $47.49 | 11,225 | — | — |
| 2021-01-28 | $39.20 | $52.89 | 9,388 | — | — |
| 2021-01-27 | $42.72 | $57.63 | 16,588 | — | — |
| 2021-01-26 | $45.52 | $61.41 | 26,975 | — | — |
| 2021-01-25 | $44.96 | $60.66 | 26,500 | — | — |
| 2021-01-22 | $36.48 | $49.22 | 24,175 | — | — |
| 2021-01-21 | $35.28 | $47.60 | 33,038 | — | — |
| 2021-01-20 | $33.28 | $44.90 | 34,488 | — | — |
| 2021-01-19 | $29.68 | $40.04 | 30,738 | — | — |
| 2021-01-15 | $26.96 | $36.37 | 12,900 | — | — |
| 2021-01-14 | $27.60 | $37.24 | 11,900 | — | — |
| 2021-01-13 | $27.36 | $36.91 | 15,113 | — | — |
| 2021-01-12 | $25.84 | $34.86 | 2,825 | — | — |
| 2021-01-11 | $25.36 | $34.21 | 9,213 | — | — |
| 2021-01-08 | $26.80 | $36.16 | 11,563 | — | — |
| 2021-01-07 | $26.40 | $35.62 | 12,000 | — | — |
| 2021-01-06 | $25.20 | $34.00 | 14,263 | — | — |
| 2021-01-05 | $25.20 | $34.00 | 10,725 | — | — |
| 2021-01-04 | $24.00 | $32.38 | 14,125 | — | — |