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
- 2014-05-14 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 | $42.47 | $46.29 | 165,400 | — | — |
| 2021-12-30 | $42.74 | $46.58 | 154,600 | — | — |
| 2021-12-29 | $43.63 | $47.42 | 342,800 | — | — |
| 2021-12-28 | $44.06 | $47.90 | 143,600 | — | — |
| 2021-12-27 | $43.95 | $47.78 | 149,000 | — | — |
| 2021-12-23 | $43.70 | $47.51 | 217,200 | — | — |
| 2021-12-22 | $43.22 | $46.98 | 297,000 | — | — |
| 2021-12-21 | $42.49 | $46.18 | 311,600 | — | — |
| 2021-12-20 | $40.72 | $44.27 | 501,800 | — | — |
| 2021-12-17 | $40.96 | $44.52 | 1,239,400 | — | — |
| 2021-12-16 | $40.74 | $44.29 | 2,176,800 | — | — |
| 2021-12-15 | $40.65 | $44.19 | 425,000 | — | — |
| 2021-12-14 | $40.39 | $43.91 | 625,400 | — | — |
| 2021-12-13 | $40.35 | $43.86 | 231,000 | — | — |
| 2021-12-10 | $40.66 | $44.20 | 194,400 | — | — |
| 2021-12-09 | $40.42 | $43.94 | 219,200 | — | — |
| 2021-12-08 | $40.54 | $44.08 | 252,800 | — | — |
| 2021-12-07 | $41.32 | $44.92 | 224,600 | — | — |
| 2021-12-06 | $41.27 | $44.86 | 193,600 | — | — |
| 2021-12-03 | $40.22 | $43.72 | 200,800 | — | — |
| 2021-12-02 | $40.85 | $44.40 | 191,400 | — | — |
| 2021-12-01 | $39.51 | $42.96 | 288,000 | — | — |
| 2021-11-30 | $40.20 | $43.70 | 340,800 | — | — |
| 2021-11-29 | $40.23 | $43.73 | 255,400 | — | — |
| 2021-11-26 | $40.37 | $43.88 | 263,600 | — | — |
| 2021-11-24 | $42.64 | $46.35 | 166,800 | — | — |
| 2021-11-23 | $42.54 | $46.24 | 225,800 | — | — |
| 2021-11-22 | $41.72 | $45.35 | 244,200 | — | — |
| 2021-11-19 | $41.13 | $44.71 | 287,200 | — | — |
| 2021-11-18 | $41.72 | $45.35 | 260,400 | — | — |
| 2021-11-17 | $41.88 | $45.53 | 180,800 | — | — |
| 2021-11-16 | $42.14 | $45.81 | 188,400 | — | — |
| 2021-11-15 | $42.35 | $46.04 | 167,200 | — | — |
| 2021-11-12 | $42.46 | $46.15 | 212,200 | — | — |
| 2021-11-11 | $42.67 | $46.38 | 106,400 | — | — |
| 2021-11-10 | $42.31 | $46.00 | 170,200 | — | — |
| 2021-11-09 | $42.03 | $45.68 | 223,400 | — | — |
| 2021-11-08 | $42.81 | $46.53 | 237,600 | — | — |
| 2021-11-05 | $42.90 | $46.64 | 246,600 | — | — |
| 2021-11-04 | $41.94 | $45.59 | 179,800 | — | — |
| 2021-11-03 | $42.20 | $45.87 | 236,600 | — | — |
| 2021-11-02 | $40.77 | $44.32 | 203,000 | — | — |
| 2021-11-01 | $40.45 | $43.97 | 340,400 | — | — |
| 2021-10-29 | $40.15 | $43.65 | 254,000 | — | — |
| 2021-10-28 | $40.26 | $43.77 | 212,800 | — | — |
| 2021-10-27 | $39.29 | $42.71 | 205,600 | — | — |
| 2021-10-26 | $39.94 | $43.42 | 225,800 | — | — |
| 2021-10-25 | $39.99 | $43.47 | 242,800 | — | — |
| 2021-10-22 | $39.53 | $42.97 | 222,600 | — | — |
| 2021-10-21 | $39.46 | $42.90 | 336,400 | — | — |
| 2021-10-20 | $39.97 | $43.46 | 168,000 | — | — |
| 2021-10-19 | $39.73 | $43.19 | 322,600 | — | — |
| 2021-10-18 | $38.40 | $41.75 | 158,800 | — | — |
| 2021-10-15 | $37.71 | $40.99 | 228,800 | — | — |
| 2021-10-14 | $37.97 | $41.27 | 147,800 | — | — |
| 2021-10-13 | $37.71 | $40.99 | 279,400 | — | — |
| 2021-10-12 | $37.13 | $40.36 | 183,000 | — | — |
| 2021-10-11 | $37.51 | $40.77 | 103,000 | — | — |
| 2021-10-08 | $37.97 | $41.27 | 109,000 | — | — |
| 2021-10-07 | $38.06 | $41.38 | 277,200 | — | — |
| 2021-10-06 | $37.88 | $41.18 | 307,600 | — | — |
| 2021-10-05 | $38.76 | $42.14 | 302,000 | — | — |
| 2021-10-04 | $39.35 | $42.78 | 426,800 | — | — |
| 2021-10-01 | $39.81 | $43.27 | 445,800 | — | — |
| 2021-09-30 | $38.90 | $42.29 | 247,000 | — | — |
| 2021-09-29 | $39.76 | $43.11 | 264,600 | — | — |
| 2021-09-28 | $39.53 | $42.86 | 268,800 | — | — |
| 2021-09-27 | $39.97 | $43.34 | 249,000 | — | — |
| 2021-09-24 | $38.53 | $41.77 | 182,000 | — | — |
| 2021-09-23 | $38.20 | $41.42 | 149,200 | — | — |
| 2021-09-22 | $36.86 | $39.97 | 173,800 | — | — |
| 2021-09-21 | $36.11 | $39.15 | 159,800 | — | — |
| 2021-09-20 | $35.93 | $38.96 | 404,800 | — | — |
| 2021-09-17 | $37.08 | $40.21 | 1,282,200 | — | — |
| 2021-09-16 | $36.47 | $39.54 | 219,200 | — | — |
| 2021-09-15 | $36.51 | $39.58 | 304,200 | — | — |
| 2021-09-14 | $35.50 | $38.49 | 329,800 | — | — |
| 2021-09-13 | $36.40 | $39.46 | 257,400 | — | — |
| 2021-09-10 | $36.14 | $39.19 | 256,800 | — | — |
| 2021-09-09 | $36.54 | $39.62 | 213,600 | — | — |
| 2021-09-08 | $36.62 | $39.70 | 238,400 | — | — |
| 2021-09-07 | $36.74 | $39.83 | 223,200 | — | — |
| 2021-09-03 | $36.58 | $39.66 | 164,400 | — | — |
| 2021-09-02 | $36.40 | $39.47 | 213,600 | — | — |
| 2021-09-01 | $36.51 | $39.59 | 120,000 | — | — |
| 2021-08-31 | $36.71 | $39.81 | 218,800 | — | — |
| 2021-08-30 | $36.28 | $39.34 | 161,000 | — | — |
| 2021-08-27 | $37.03 | $40.15 | 377,400 | — | — |
| 2021-08-26 | $35.92 | $38.96 | 292,800 | — | — |
| 2021-08-25 | $36.62 | $39.70 | 183,800 | — | — |
| 2021-08-24 | $36.15 | $39.20 | 223,800 | — | — |
| 2021-08-23 | $35.92 | $38.96 | 226,400 | — | — |
| 2021-08-20 | $35.65 | $38.66 | 587,800 | — | — |
| 2021-08-19 | $35.24 | $38.22 | 255,400 | — | — |
| 2021-08-18 | $35.40 | $38.39 | 235,400 | — | — |
| 2021-08-17 | $36.01 | $39.05 | 214,200 | — | — |
| 2021-08-16 | $36.48 | $39.56 | 205,600 | — | — |
| 2021-08-13 | $36.52 | $39.60 | 124,400 | — | — |
| 2021-08-12 | $36.83 | $39.94 | 180,200 | — | — |
| 2021-08-11 | $37.12 | $40.25 | 187,200 | — | — |
| 2021-08-10 | $36.75 | $39.85 | 353,400 | — | — |
| 2021-08-09 | $36.70 | $39.80 | 246,200 | — | — |
| 2021-08-06 | $37.19 | $40.33 | 297,800 | — | — |
| 2021-08-05 | $35.84 | $38.86 | 196,400 | — | — |
| 2021-08-04 | $35.54 | $38.54 | 220,400 | — | — |
| 2021-08-03 | $35.83 | $38.85 | 377,800 | — | — |
| 2021-08-02 | $35.36 | $38.34 | 312,200 | — | — |
| 2021-07-30 | $35.54 | $38.54 | 218,400 | — | — |
| 2021-07-29 | $35.74 | $38.75 | 212,600 | — | — |
| 2021-07-28 | $35.42 | $38.41 | 198,600 | — | — |
| 2021-07-27 | $35.08 | $38.04 | 323,400 | — | — |
| 2021-07-26 | $34.76 | $37.70 | 141,000 | — | — |
| 2021-07-23 | $34.47 | $37.38 | 156,200 | — | — |
| 2021-07-22 | $34.05 | $36.92 | 213,400 | — | — |
| 2021-07-21 | $34.44 | $37.34 | 231,200 | — | — |
| 2021-07-20 | $34.17 | $37.05 | 596,800 | — | — |
| 2021-07-19 | $32.76 | $35.53 | 591,800 | — | — |
| 2021-07-16 | $33.27 | $36.08 | 270,600 | — | — |
| 2021-07-15 | $33.67 | $36.52 | 217,000 | — | — |
| 2021-07-14 | $33.26 | $36.06 | 451,800 | — | — |
| 2021-07-13 | $33.22 | $36.02 | 171,600 | — | — |
| 2021-07-12 | $33.80 | $36.65 | 121,800 | — | — |
| 2021-07-09 | $33.63 | $36.47 | 193,200 | — | — |
| 2021-07-08 | $32.36 | $35.08 | 279,200 | — | — |
| 2021-07-07 | $32.51 | $35.25 | 304,200 | — | — |
| 2021-07-06 | $32.47 | $35.21 | 356,200 | — | — |
| 2021-07-02 | $33.38 | $36.20 | 214,200 | — | — |
| 2021-07-01 | $33.97 | $36.84 | 217,600 | — | — |
| 2021-06-30 | $33.99 | $36.86 | 303,400 | — | — |
| 2021-06-29 | $34.11 | $36.88 | 277,000 | — | — |
| 2021-06-28 | $34.22 | $37.00 | 340,000 | — | — |
| 2021-06-25 | $34.50 | $37.30 | 979,000 | — | — |
| 2021-06-24 | $34.45 | $37.24 | 194,400 | — | — |
| 2021-06-23 | $34.09 | $36.86 | 267,600 | — | — |
| 2021-06-22 | $34.08 | $36.85 | 293,800 | — | — |
| 2021-06-21 | $33.69 | $36.42 | 333,000 | — | — |
| 2021-06-18 | $32.44 | $35.07 | 1,568,400 | — | — |
| 2021-06-17 | $33.78 | $36.52 | 327,400 | — | — |
| 2021-06-16 | $35.47 | $38.35 | 282,400 | — | — |
| 2021-06-15 | $35.13 | $37.98 | 178,800 | — | — |
| 2021-06-14 | $34.53 | $37.33 | 335,400 | — | — |
| 2021-06-11 | $35.06 | $37.91 | 166,800 | — | — |
| 2021-06-10 | $34.74 | $37.56 | 306,000 | — | — |
| 2021-06-09 | $34.91 | $37.74 | 251,000 | — | — |
| 2021-06-08 | $35.78 | $38.68 | 268,600 | — | — |
| 2021-06-07 | $35.42 | $38.30 | 299,200 | — | — |
| 2021-06-04 | $34.99 | $37.82 | 267,400 | — | — |
| 2021-06-03 | $34.72 | $37.54 | 457,200 | — | — |
| 2021-06-02 | $34.56 | $37.37 | 1,039,200 | — | — |
| 2021-06-01 | $34.96 | $37.79 | 412,600 | — | — |
| 2021-05-28 | $34.73 | $37.55 | 158,600 | — | — |
| 2021-05-27 | $34.56 | $37.37 | 315,800 | — | — |
| 2021-05-26 | $33.96 | $36.72 | 339,800 | — | — |
| 2021-05-25 | $33.71 | $36.45 | 565,000 | — | — |
| 2021-05-24 | $34.21 | $36.98 | 262,200 | — | — |
| 2021-05-21 | $34.34 | $37.13 | 267,600 | — | — |
| 2021-05-20 | $33.95 | $36.70 | 326,400 | — | — |
| 2021-05-19 | $33.71 | $36.44 | 381,400 | — | — |
| 2021-05-18 | $33.76 | $36.51 | 1,014,600 | — | — |
| 2021-05-17 | $33.88 | $36.63 | 186,000 | — | — |
| 2021-05-14 | $33.92 | $36.67 | 390,000 | — | — |
| 2021-05-13 | $33.58 | $36.31 | 297,400 | — | — |
| 2021-05-12 | $32.22 | $34.84 | 357,400 | — | — |
| 2021-05-11 | $33.17 | $35.87 | 333,800 | — | — |
| 2021-05-10 | $33.04 | $35.72 | 520,800 | — | — |
| 2021-05-07 | $33.40 | $36.11 | 210,000 | — | — |
| 2021-05-06 | $33.44 | $36.15 | 322,200 | — | — |
| 2021-05-05 | $33.21 | $35.91 | 278,400 | — | — |
| 2021-05-04 | $33.01 | $35.69 | 307,200 | — | — |
| 2021-05-03 | $32.63 | $35.28 | 588,400 | — | — |
| 2021-04-30 | $31.62 | $34.19 | 943,200 | — | — |
| 2021-04-29 | $32.52 | $35.16 | 313,800 | — | — |
| 2021-04-28 | $32.19 | $34.80 | 368,000 | — | — |
| 2021-04-27 | $31.84 | $34.43 | 337,800 | — | — |
| 2021-04-26 | $32.04 | $34.64 | 403,000 | — | — |
| 2021-04-23 | $31.83 | $34.41 | 479,800 | — | — |
| 2021-04-22 | $30.68 | $33.18 | 402,600 | — | — |
| 2021-04-21 | $31.07 | $33.59 | 461,000 | — | — |
| 2021-04-20 | $30.76 | $33.26 | 538,000 | — | — |
| 2021-04-19 | $30.50 | $32.98 | 537,400 | — | — |
| 2021-04-16 | $31.43 | $33.99 | 494,200 | — | — |
| 2021-04-15 | $30.30 | $32.76 | 165,200 | — | — |
| 2021-04-14 | $30.27 | $32.73 | 227,200 | — | — |
| 2021-04-13 | $29.89 | $32.31 | 232,000 | — | — |
| 2021-04-12 | $30.64 | $33.12 | 175,600 | — | — |
| 2021-04-09 | $30.56 | $33.04 | 190,400 | — | — |
| 2021-04-08 | $30.29 | $32.74 | 282,600 | — | — |
| 2021-04-07 | $30.24 | $32.69 | 233,000 | — | — |
| 2021-04-06 | $30.86 | $33.36 | 246,800 | — | — |
| 2021-04-05 | $30.77 | $33.27 | 335,800 | — | — |
| 2021-04-01 | $30.82 | $33.32 | 293,600 | — | — |
| 2021-03-31 | $30.67 | $33.15 | 473,600 | — | — |
| 2021-03-30 | $31.19 | $33.61 | 316,600 | — | — |
| 2021-03-29 | $31.10 | $33.52 | 626,000 | — | — |
| 2021-03-26 | $32.04 | $34.52 | 322,200 | — | — |
| 2021-03-25 | $30.97 | $33.37 | 610,400 | — | — |
| 2021-03-24 | $30.10 | $32.44 | 561,200 | — | — |
| 2021-03-23 | $29.80 | $32.12 | 718,400 | — | — |
| 2021-03-22 | $30.47 | $32.83 | 471,800 | — | — |
| 2021-03-19 | $31.04 | $33.45 | 1,438,400 | — | — |
| 2021-03-18 | $30.73 | $33.11 | 890,800 | — | — |
| 2021-03-17 | $30.79 | $33.18 | 695,800 | — | — |
| 2021-03-16 | $30.18 | $32.53 | 695,000 | — | — |
| 2021-03-15 | $29.66 | $31.96 | 403,200 | — | — |
| 2021-03-12 | $29.62 | $31.92 | 343,400 | — | — |
| 2021-03-11 | $28.69 | $30.92 | 578,400 | — | — |
| 2021-03-10 | $28.48 | $30.69 | 761,000 | — | — |
| 2021-03-09 | $27.88 | $30.04 | 517,200 | — | — |
| 2021-03-08 | $27.93 | $30.11 | 638,800 | — | — |
| 2021-03-05 | $27.24 | $29.35 | 632,800 | — | — |
| 2021-03-04 | $26.01 | $28.04 | 564,600 | — | — |
| 2021-03-03 | $26.06 | $28.08 | 380,000 | — | — |
| 2021-03-02 | $25.40 | $27.37 | 223,200 | — | — |
| 2021-03-01 | $25.62 | $27.61 | 394,800 | — | — |
| 2021-02-26 | $24.78 | $26.71 | 514,200 | — | — |
| 2021-02-25 | $25.25 | $27.21 | 567,000 | — | — |
| 2021-02-24 | $25.48 | $27.45 | 1,115,000 | — | — |
| 2021-02-23 | $24.87 | $26.80 | 625,000 | — | — |
| 2021-02-22 | $24.03 | $25.90 | 227,600 | — | — |
| 2021-02-19 | $23.50 | $25.32 | 406,600 | — | — |
| 2021-02-18 | $22.86 | $24.64 | 240,200 | — | — |
| 2021-02-17 | $22.92 | $24.71 | 243,800 | — | — |
| 2021-02-16 | $23.01 | $24.80 | 188,400 | — | — |
| 2021-02-12 | $22.73 | $24.50 | 163,400 | — | — |
| 2021-02-11 | $22.79 | $24.56 | 228,400 | — | — |
| 2021-02-10 | $22.85 | $24.63 | 274,800 | — | — |
| 2021-02-09 | $22.71 | $24.47 | 324,800 | — | — |
| 2021-02-08 | $22.45 | $24.19 | 364,200 | — | — |
| 2021-02-05 | $21.98 | $23.68 | 222,000 | — | — |
| 2021-02-04 | $21.91 | $23.61 | 256,800 | — | — |
| 2021-02-03 | $21.32 | $22.98 | 175,600 | — | — |
| 2021-02-02 | $21.31 | $22.96 | 403,000 | — | — |
| 2021-02-01 | $21.14 | $22.78 | 245,800 | — | — |
| 2021-01-29 | $20.54 | $22.14 | 448,400 | — | — |
| 2021-01-28 | $20.75 | $22.37 | 373,200 | — | — |
| 2021-01-27 | $20.86 | $22.48 | 399,200 | — | — |
| 2021-01-26 | $21.86 | $23.56 | 426,800 | — | — |
| 2021-01-25 | $21.43 | $23.10 | 229,000 | — | — |
| 2021-01-22 | $21.62 | $23.29 | 281,400 | — | — |
| 2021-01-21 | $21.11 | $22.75 | 291,600 | — | — |
| 2021-01-20 | $21.32 | $22.97 | 269,200 | — | — |
| 2021-01-19 | $21.25 | $22.90 | 353,000 | — | — |
| 2021-01-15 | $21.00 | $22.63 | 330,200 | — | — |
| 2021-01-14 | $21.83 | $23.53 | 259,600 | — | — |
| 2021-01-13 | $21.49 | $23.15 | 260,000 | — | — |
| 2021-01-12 | $21.76 | $23.45 | 208,800 | — | — |
| 2021-01-11 | $21.60 | $23.28 | 261,600 | — | — |
| 2021-01-08 | $21.55 | $23.22 | 435,600 | — | — |
| 2021-01-07 | $22.36 | $24.10 | 496,800 | — | — |
| 2021-01-06 | $22.32 | $24.05 | 731,000 | — | — |
| 2021-01-05 | $20.49 | $22.08 | 318,000 | — | — |
| 2021-01-04 | $20.06 | $21.62 | 266,400 | — | — |