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
- 1998-07-22 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 | $50.84 | $88.54 | 12,500 | — | — |
| 2021-12-30 | $50.78 | $88.44 | 25,300 | — | — |
| 2021-12-29 | $51.47 | $89.64 | 25,600 | — | — |
| 2021-12-28 | $51.68 | $90.00 | 25,700 | — | — |
| 2021-12-27 | $51.62 | $89.90 | 12,600 | — | — |
| 2021-12-23 | $51.49 | $89.67 | 11,500 | — | — |
| 2021-12-22 | $51.43 | $89.57 | 17,300 | — | — |
| 2021-12-21 | $50.86 | $88.58 | 19,400 | — | — |
| 2021-12-20 | $50.27 | $87.55 | 30,700 | — | — |
| 2021-12-17 | $50.98 | $88.79 | 75,700 | — | — |
| 2021-12-16 | $52.77 | $91.90 | 28,600 | — | — |
| 2021-12-15 | $53.21 | $92.13 | 55,900 | — | — |
| 2021-12-14 | $53.70 | $92.98 | 46,900 | — | — |
| 2021-12-13 | $53.29 | $92.27 | 31,600 | — | — |
| 2021-12-10 | $53.69 | $92.96 | 22,500 | — | — |
| 2021-12-09 | $52.65 | $91.16 | 21,900 | — | — |
| 2021-12-08 | $53.54 | $92.70 | 22,600 | — | — |
| 2021-12-07 | $54.04 | $93.57 | 20,500 | — | — |
| 2021-12-06 | $54.24 | $93.92 | 32,200 | — | — |
| 2021-12-03 | $52.30 | $90.56 | 33,200 | — | — |
| 2021-12-02 | $53.04 | $91.84 | 35,400 | — | — |
| 2021-12-01 | $52.00 | $90.04 | 30,500 | — | — |
| 2021-11-30 | $51.23 | $88.70 | 38,900 | — | — |
| 2021-11-29 | $51.87 | $89.81 | 34,200 | — | — |
| 2021-11-26 | $53.06 | $91.87 | 19,200 | — | — |
| 2021-11-24 | $55.51 | $96.12 | 15,600 | — | — |
| 2021-11-23 | $55.68 | $96.41 | 22,700 | — | — |
| 2021-11-22 | $55.57 | $96.22 | 42,600 | — | — |
| 2021-11-19 | $54.64 | $94.61 | 35,400 | — | — |
| 2021-11-18 | $55.55 | $96.18 | 16,600 | — | — |
| 2021-11-17 | $55.71 | $96.46 | 15,300 | — | — |
| 2021-11-16 | $55.55 | $96.18 | 12,100 | — | — |
| 2021-11-15 | $55.54 | $96.17 | 11,500 | — | — |
| 2021-11-12 | $56.00 | $96.96 | 4,900 | — | — |
| 2021-11-11 | $56.48 | $97.79 | 10,700 | — | — |
| 2021-11-10 | $56.70 | $98.18 | 11,300 | — | — |
| 2021-11-09 | $56.35 | $97.57 | 16,600 | — | — |
| 2021-11-08 | $57.21 | $99.06 | 14,200 | — | — |
| 2021-11-05 | $57.07 | $98.82 | 25,100 | — | — |
| 2021-11-04 | $55.83 | $96.67 | 15,700 | — | — |
| 2021-11-03 | $56.23 | $97.36 | 17,800 | — | — |
| 2021-11-02 | $54.72 | $94.75 | 16,000 | — | — |
| 2021-11-01 | $54.85 | $94.97 | 14,200 | — | — |
| 2021-10-29 | $54.02 | $93.54 | 14,300 | — | — |
| 2021-10-28 | $53.85 | $93.24 | 17,000 | — | — |
| 2021-10-27 | $52.81 | $91.44 | 20,000 | — | — |
| 2021-10-26 | $53.29 | $92.27 | 10,900 | — | — |
| 2021-10-25 | $53.80 | $93.15 | 8,000 | — | — |
| 2021-10-22 | $53.39 | $92.44 | 10,400 | — | — |
| 2021-10-21 | $53.21 | $92.13 | 13,900 | — | — |
| 2021-10-20 | $53.17 | $92.06 | 14,200 | — | — |
| 2021-10-19 | $52.22 | $90.42 | 17,900 | — | — |
| 2021-10-18 | $52.37 | $90.68 | 16,100 | — | — |
| 2021-10-15 | $52.06 | $90.14 | 34,100 | — | — |
| 2021-10-14 | $51.96 | $89.97 | 47,600 | — | — |
| 2021-10-13 | $51.46 | $89.10 | 11,900 | — | — |
| 2021-10-12 | $51.53 | $89.22 | 12,300 | — | — |
| 2021-10-11 | $51.45 | $89.09 | 10,300 | — | — |
| 2021-10-08 | $52.10 | $90.21 | 11,600 | — | — |
| 2021-10-07 | $52.10 | $90.21 | 20,600 | — | — |
| 2021-10-06 | $51.72 | $89.55 | 17,000 | — | — |
| 2021-10-05 | $51.67 | $89.47 | 12,800 | — | — |
| 2021-10-04 | $51.47 | $89.12 | 19,200 | — | — |
| 2021-10-01 | $51.76 | $89.62 | 33,800 | — | — |
| 2021-09-30 | $50.65 | $87.70 | 19,500 | — | — |
| 2021-09-29 | $51.34 | $88.89 | 18,900 | — | — |
| 2021-09-28 | $51.17 | $88.60 | 34,400 | — | — |
| 2021-09-27 | $51.91 | $89.88 | 28,200 | — | — |
| 2021-09-24 | $50.34 | $87.16 | 59,900 | — | — |
| 2021-09-23 | $49.94 | $86.47 | 34,200 | — | — |
| 2021-09-22 | $48.87 | $84.62 | 35,000 | — | — |
| 2021-09-21 | $48.27 | $83.58 | 29,800 | — | — |
| 2021-09-20 | $48.22 | $83.49 | 50,800 | — | — |
| 2021-09-17 | $48.78 | $84.46 | 285,800 | — | — |
| 2021-09-16 | $49.17 | $85.14 | 27,200 | — | — |
| 2021-09-15 | $49.78 | $85.66 | 35,500 | — | — |
| 2021-09-14 | $49.13 | $84.54 | 23,500 | — | — |
| 2021-09-13 | $49.84 | $85.76 | 27,200 | — | — |
| 2021-09-10 | $49.34 | $84.90 | 27,100 | — | — |
| 2021-09-09 | $50.06 | $86.14 | 23,000 | — | — |
| 2021-09-08 | $49.96 | $85.97 | 33,300 | — | — |
| 2021-09-07 | $49.92 | $85.90 | 38,300 | — | — |
| 2021-09-03 | $51.24 | $88.17 | 35,900 | — | — |
| 2021-09-02 | $51.31 | $88.29 | 34,600 | — | — |
| 2021-09-01 | $50.69 | $87.23 | 35,000 | — | — |
| 2021-08-31 | $50.13 | $86.26 | 24,200 | — | — |
| 2021-08-30 | $49.90 | $85.87 | 22,100 | — | — |
| 2021-08-27 | $50.77 | $87.36 | 34,100 | — | — |
| 2021-08-26 | $49.50 | $85.18 | 48,000 | — | — |
| 2021-08-25 | $50.10 | $86.21 | 42,600 | — | — |
| 2021-08-24 | $49.90 | $85.87 | 30,700 | — | — |
| 2021-08-23 | $49.92 | $85.90 | 20,400 | — | — |
| 2021-08-20 | $50.10 | $86.21 | 45,800 | — | — |
| 2021-08-19 | $49.69 | $85.51 | 79,700 | — | — |
| 2021-08-18 | $50.20 | $86.38 | 32,900 | — | — |
| 2021-08-17 | $50.11 | $86.23 | 23,900 | — | — |
| 2021-08-16 | $50.05 | $86.13 | 22,000 | — | — |
| 2021-08-13 | $50.03 | $86.09 | 26,100 | — | — |
| 2021-08-12 | $50.08 | $86.18 | 19,100 | — | — |
| 2021-08-11 | $50.63 | $87.12 | 20,900 | — | — |
| 2021-08-10 | $50.44 | $86.80 | 20,300 | — | — |
| 2021-08-09 | $50.06 | $86.14 | 28,600 | — | — |
| 2021-08-06 | $50.19 | $86.37 | 35,500 | — | — |
| 2021-08-05 | $49.17 | $84.61 | 36,000 | — | — |
| 2021-08-04 | $49.32 | $84.87 | 29,300 | — | — |
| 2021-08-03 | $49.70 | $85.52 | 47,000 | — | — |
| 2021-08-02 | $49.22 | $84.70 | 47,300 | — | — |
| 2021-07-30 | $48.76 | $83.91 | 29,800 | — | — |
| 2021-07-29 | $48.84 | $84.04 | 30,200 | — | — |
| 2021-07-28 | $48.40 | $83.29 | 32,000 | — | — |
| 2021-07-27 | $48.21 | $82.96 | 32,900 | — | — |
| 2021-07-26 | $48.12 | $82.80 | 32,200 | — | — |
| 2021-07-23 | $48.60 | $83.63 | 22,700 | — | — |
| 2021-07-22 | $47.08 | $81.01 | 24,400 | — | — |
| 2021-07-21 | $47.67 | $82.03 | 30,900 | — | — |
| 2021-07-20 | $46.68 | $80.33 | 60,900 | — | — |
| 2021-07-19 | $45.67 | $78.59 | 36,300 | — | — |
| 2021-07-16 | $46.60 | $80.19 | 48,900 | — | — |
| 2021-07-15 | $46.96 | $80.81 | 36,200 | — | — |
| 2021-07-14 | $46.24 | $79.57 | 43,300 | — | — |
| 2021-07-13 | $46.21 | $79.52 | 41,900 | — | — |
| 2021-07-12 | $46.44 | $79.91 | 27,300 | — | — |
| 2021-07-09 | $46.26 | $79.60 | 14,800 | — | — |
| 2021-07-08 | $45.18 | $77.74 | 39,000 | — | — |
| 2021-07-07 | $45.38 | $78.09 | 43,600 | — | — |
| 2021-07-06 | $45.19 | $77.76 | 27,200 | — | — |
| 2021-07-02 | $46.09 | $79.31 | 32,500 | — | — |
| 2021-07-01 | $46.47 | $79.96 | 34,100 | — | — |
| 2021-06-30 | $46.13 | $79.38 | 36,000 | — | — |
| 2021-06-29 | $46.02 | $79.19 | 34,700 | — | — |
| 2021-06-28 | $46.14 | $79.40 | 34,000 | — | — |
| 2021-06-25 | $46.88 | $80.67 | 182,300 | — | — |
| 2021-06-24 | $46.96 | $80.81 | 34,600 | — | — |
| 2021-06-23 | $46.47 | $79.96 | 53,000 | — | — |
| 2021-06-22 | $46.21 | $79.52 | 53,600 | — | — |
| 2021-06-21 | $46.51 | $80.03 | 52,300 | — | — |
| 2021-06-18 | $45.27 | $77.90 | 81,500 | — | — |
| 2021-06-17 | $46.55 | $80.10 | 44,700 | — | — |
| 2021-06-16 | $48.47 | $82.88 | 42,200 | — | — |
| 2021-06-15 | $48.05 | $82.16 | 39,500 | — | — |
| 2021-06-14 | $46.81 | $80.04 | 48,600 | — | — |
| 2021-06-11 | $47.50 | $81.22 | 35,800 | — | — |
| 2021-06-10 | $46.57 | $79.63 | 52,300 | — | — |
| 2021-06-09 | $46.62 | $79.71 | 39,700 | — | — |
| 2021-06-08 | $46.90 | $80.19 | 24,000 | — | — |
| 2021-06-07 | $46.75 | $79.94 | 32,400 | — | — |
| 2021-06-04 | $46.57 | $79.63 | 23,500 | — | — |
| 2021-06-03 | $46.75 | $79.94 | 21,000 | — | — |
| 2021-06-02 | $46.12 | $78.86 | 24,200 | — | — |
| 2021-06-01 | $46.98 | $80.33 | 30,900 | — | — |
| 2021-05-28 | $46.45 | $79.42 | 30,100 | — | — |
| 2021-05-27 | $46.69 | $79.83 | 63,200 | — | — |
| 2021-05-26 | $45.82 | $78.35 | 27,400 | — | — |
| 2021-05-25 | $44.44 | $75.99 | 29,400 | — | — |
| 2021-05-24 | $45.33 | $77.51 | 30,500 | — | — |
| 2021-05-21 | $46.17 | $78.94 | 33,200 | — | — |
| 2021-05-20 | $45.08 | $77.08 | 17,600 | — | — |
| 2021-05-19 | $45.13 | $77.17 | 14,300 | — | — |
| 2021-05-18 | $44.92 | $76.81 | 15,300 | — | — |
| 2021-05-17 | $45.55 | $77.88 | 9,300 | — | — |
| 2021-05-14 | $45.77 | $78.26 | 20,600 | — | — |
| 2021-05-13 | $44.95 | $76.86 | 15,800 | — | — |
| 2021-05-12 | $43.16 | $73.80 | 23,700 | — | — |
| 2021-05-11 | $43.96 | $75.16 | 15,200 | — | — |
| 2021-05-10 | $44.43 | $75.97 | 19,200 | — | — |
| 2021-05-07 | $45.40 | $77.63 | 16,000 | — | — |
| 2021-05-06 | $45.11 | $77.13 | 26,900 | — | — |
| 2021-05-05 | $45.11 | $77.13 | 16,600 | — | — |
| 2021-05-04 | $45.16 | $77.22 | 22,000 | — | — |
| 2021-05-03 | $45.67 | $78.09 | 22,500 | — | — |
| 2021-04-30 | $44.93 | $76.82 | 39,800 | — | — |
| 2021-04-29 | $44.97 | $76.89 | 23,400 | — | — |
| 2021-04-28 | $44.44 | $75.99 | 33,800 | — | — |
| 2021-04-27 | $44.41 | $75.93 | 27,700 | — | — |
| 2021-04-26 | $44.39 | $75.90 | 14,000 | — | — |
| 2021-04-23 | $45.33 | $77.51 | 17,900 | — | — |
| 2021-04-22 | $44.92 | $76.81 | 21,000 | — | — |
| 2021-04-21 | $45.20 | $77.29 | 16,100 | — | — |
| 2021-04-20 | $44.45 | $76.00 | 19,900 | — | — |
| 2021-04-19 | $45.11 | $77.13 | 21,200 | — | — |
| 2021-04-16 | $45.61 | $77.99 | 20,400 | — | — |
| 2021-04-15 | $45.44 | $77.70 | 12,400 | — | — |
| 2021-04-14 | $45.50 | $77.80 | 7,400 | — | — |
| 2021-04-13 | $45.28 | $77.42 | 20,100 | — | — |
| 2021-04-12 | $45.49 | $77.78 | 8,000 | — | — |
| 2021-04-09 | $45.48 | $77.76 | 13,800 | — | — |
| 2021-04-08 | $45.19 | $77.27 | 26,000 | — | — |
| 2021-04-07 | $44.98 | $76.91 | 29,600 | — | — |
| 2021-04-06 | $45.10 | $77.11 | 15,300 | — | — |
| 2021-04-05 | $45.35 | $77.54 | 11,300 | — | — |
| 2021-04-01 | $45.37 | $77.58 | 30,100 | — | — |
| 2021-03-31 | $44.29 | $75.73 | 45,400 | — | — |
| 2021-03-30 | $45.24 | $77.35 | 29,500 | — | — |
| 2021-03-29 | $44.68 | $76.40 | 17,000 | — | — |
| 2021-03-26 | $45.70 | $78.14 | 23,900 | — | — |
| 2021-03-25 | $45.23 | $77.34 | 40,500 | — | — |
| 2021-03-24 | $43.63 | $74.60 | 18,000 | — | — |
| 2021-03-23 | $43.00 | $73.52 | 15,200 | — | — |
| 2021-03-22 | $44.19 | $75.56 | 17,700 | — | — |
| 2021-03-19 | $45.42 | $77.66 | 97,100 | — | — |
| 2021-03-18 | $45.89 | $78.46 | 26,200 | — | — |
| 2021-03-17 | $45.91 | $77.97 | 27,600 | — | — |
| 2021-03-16 | $45.53 | $77.33 | 20,000 | — | — |
| 2021-03-15 | $46.24 | $78.53 | 25,300 | — | — |
| 2021-03-12 | $46.86 | $79.59 | 31,000 | — | — |
| 2021-03-11 | $45.98 | $78.09 | 27,700 | — | — |
| 2021-03-10 | $45.51 | $77.29 | 24,000 | — | — |
| 2021-03-09 | $44.29 | $75.22 | 22,100 | — | — |
| 2021-03-08 | $44.81 | $76.10 | 52,000 | — | — |
| 2021-03-05 | $43.93 | $74.61 | 41,900 | — | — |
| 2021-03-04 | $43.10 | $73.20 | 40,700 | — | — |
| 2021-03-03 | $43.41 | $73.73 | 35,200 | — | — |
| 2021-03-02 | $42.25 | $71.76 | 64,700 | — | — |
| 2021-03-01 | $43.19 | $73.35 | 50,300 | — | — |
| 2021-02-26 | $42.04 | $71.40 | 47,400 | — | — |
| 2021-02-25 | $42.68 | $72.49 | 71,800 | — | — |
| 2021-02-24 | $43.50 | $73.88 | 34,100 | — | — |
| 2021-02-23 | $42.78 | $72.66 | 70,400 | — | — |
| 2021-02-22 | $43.05 | $73.12 | 37,300 | — | — |
| 2021-02-19 | $42.08 | $71.47 | 32,500 | — | — |
| 2021-02-18 | $40.46 | $68.72 | 73,700 | — | — |
| 2021-02-17 | $40.43 | $68.67 | 98,300 | — | — |
| 2021-02-16 | $40.81 | $69.31 | 28,700 | — | — |
| 2021-02-12 | $41.21 | $69.99 | 22,000 | — | — |
| 2021-02-11 | $41.51 | $70.50 | 28,300 | — | — |
| 2021-02-10 | $42.08 | $71.47 | 26,900 | — | — |
| 2021-02-09 | $42.51 | $72.20 | 24,000 | — | — |
| 2021-02-08 | $41.39 | $70.30 | 28,000 | — | — |
| 2021-02-05 | $39.25 | $66.66 | 20,600 | — | — |
| 2021-02-04 | $39.10 | $66.41 | 26,600 | — | — |
| 2021-02-03 | $37.68 | $63.99 | 15,300 | — | — |
| 2021-02-02 | $37.30 | $63.35 | 34,000 | — | — |
| 2021-02-01 | $36.40 | $61.82 | 26,500 | — | — |
| 2021-01-29 | $36.09 | $61.29 | 30,700 | — | — |
| 2021-01-28 | $36.59 | $62.14 | 17,900 | — | — |
| 2021-01-27 | $36.29 | $61.63 | 35,000 | — | — |
| 2021-01-26 | $37.79 | $64.18 | 17,000 | — | — |
| 2021-01-25 | $37.95 | $64.45 | 22,100 | — | — |
| 2021-01-22 | $39.56 | $67.19 | 24,900 | — | — |
| 2021-01-21 | $38.14 | $64.78 | 21,500 | — | — |
| 2021-01-20 | $38.29 | $65.03 | 25,800 | — | — |
| 2021-01-19 | $38.99 | $66.22 | 13,500 | — | — |
| 2021-01-15 | $39.09 | $66.39 | 22,400 | — | — |
| 2021-01-14 | $39.26 | $66.68 | 23,200 | — | — |
| 2021-01-13 | $38.35 | $65.13 | 16,500 | — | — |
| 2021-01-12 | $38.92 | $66.10 | 15,700 | — | — |
| 2021-01-11 | $38.33 | $65.10 | 9,600 | — | — |
| 2021-01-08 | $38.19 | $64.86 | 17,100 | — | — |
| 2021-01-07 | $38.84 | $65.96 | 21,400 | — | — |
| 2021-01-06 | $38.79 | $65.88 | 28,900 | — | — |
| 2021-01-05 | $36.18 | $61.45 | 12,200 | — | — |
| 2021-01-04 | $35.68 | $60.60 | 18,600 | — | — |