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
- 1996-06-27 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 | $26.67 | $59.02 | 339,200 | — | — |
| 2021-12-30 | $26.88 | $59.49 | 471,200 | — | — |
| 2021-12-29 | $27.64 | $59.53 | 294,700 | — | — |
| 2021-12-28 | $28.13 | $60.59 | 331,700 | — | — |
| 2021-12-27 | $28.94 | $62.33 | 410,200 | — | — |
| 2021-12-23 | $48.42 | $62.81 | 136,400 | — | — |
| 2021-12-22 | $47.79 | $61.99 | 186,300 | — | — |
| 2021-12-21 | $47.60 | $61.74 | 141,900 | — | — |
| 2021-12-20 | $47.01 | $60.98 | 166,200 | — | — |
| 2021-12-17 | $47.17 | $61.19 | 467,700 | — | — |
| 2021-12-16 | $46.41 | $60.20 | 424,200 | — | — |
| 2021-12-15 | $44.66 | $57.93 | 242,800 | — | — |
| 2021-12-14 | $44.99 | $58.36 | 192,400 | — | — |
| 2021-12-13 | $44.73 | $58.02 | 194,100 | — | — |
| 2021-12-10 | $44.42 | $57.62 | 134,600 | — | — |
| 2021-12-09 | $44.32 | $57.49 | 190,800 | — | — |
| 2021-12-08 | $44.55 | $57.79 | 160,900 | — | — |
| 2021-12-07 | $44.92 | $58.27 | 194,100 | — | — |
| 2021-12-06 | $45.09 | $58.49 | 170,000 | — | — |
| 2021-12-03 | $44.99 | $58.36 | 241,800 | — | — |
| 2021-12-02 | $45.88 | $59.51 | 253,300 | — | — |
| 2021-12-01 | $43.81 | $56.83 | 203,400 | — | — |
| 2021-11-30 | $46.00 | $59.67 | 198,400 | — | — |
| 2021-11-29 | $49.14 | $63.75 | 152,903 | — | — |
| 2021-11-26 | $48.86 | $63.38 | 80,063 | — | — |
| 2021-11-24 | $50.56 | $65.58 | 53,416 | — | — |
| 2021-11-23 | $50.66 | $65.71 | 72,840 | — | — |
| 2021-11-22 | $50.71 | $65.78 | 176,151 | — | — |
| 2021-11-19 | $51.02 | $66.18 | 57,969 | — | — |
| 2021-11-18 | $51.14 | $66.33 | 101,187 | — | — |
| 2021-11-17 | $51.47 | $66.76 | 108,896 | — | — |
| 2021-11-16 | $50.97 | $66.12 | 122,978 | — | — |
| 2021-11-15 | $50.31 | $65.26 | 88,865 | — | — |
| 2021-11-12 | $49.80 | $64.60 | 112,477 | — | — |
| 2021-11-11 | $49.08 | $63.66 | 97,727 | — | — |
| 2021-11-10 | $48.50 | $62.91 | 269,144 | — | — |
| 2021-11-09 | $48.57 | $63.00 | 187,077 | — | — |
| 2021-11-08 | $48.63 | $63.08 | 168,321 | — | — |
| 2021-11-05 | $48.68 | $63.15 | 99,123 | — | — |
| 2021-11-04 | $48.52 | $62.93 | 149,808 | — | — |
| 2021-11-03 | $48.62 | $63.06 | 218,217 | — | — |
| 2021-11-02 | $48.55 | $62.98 | 77,089 | — | — |
| 2021-11-01 | $48.43 | $62.83 | 149,565 | — | — |
| 2021-10-29 | $47.78 | $61.97 | 125,224 | — | — |
| 2021-10-28 | $48.47 | $62.87 | 127,774 | — | — |
| 2021-10-27 | $48.12 | $62.42 | 103,676 | — | — |
| 2021-10-26 | $48.34 | $62.70 | 149,747 | — | — |
| 2021-10-25 | $48.70 | $63.17 | 282,862 | — | — |
| 2021-10-22 | $48.71 | $63.19 | 587,212 | — | — |
| 2021-10-21 | $45.98 | $59.64 | 278,917 | — | — |
| 2021-10-20 | $46.18 | $59.90 | 857,084 | — | — |
| 2021-10-19 | $47.07 | $61.05 | 311,512 | — | — |
| 2021-10-18 | $46.03 | $59.71 | 267,019 | — | — |
| 2021-10-15 | $46.52 | $60.35 | 178,033 | — | — |
| 2021-10-14 | $46.79 | $60.69 | 179,551 | — | — |
| 2021-10-13 | $46.66 | $60.52 | 212,268 | — | — |
| 2021-10-12 | $45.80 | $59.41 | 341,923 | — | — |
| 2021-10-11 | $46.21 | $59.94 | 221,980 | — | — |
| 2021-10-08 | $46.57 | $60.41 | 223,922 | — | — |
| 2021-10-07 | $48.52 | $62.93 | 252,998 | — | — |
| 2021-10-06 | $48.39 | $62.76 | 224,833 | — | — |
| 2021-10-05 | $49.88 | $64.71 | 408,936 | — | — |
| 2021-10-04 | $50.30 | $65.24 | 207,594 | — | — |
| 2021-10-01 | $50.58 | $65.61 | 439,711 | — | — |
| 2021-09-30 | $49.59 | $64.32 | 462,048 | — | — |
| 2021-09-29 | $49.19 | $63.81 | 520,442 | — | — |
| 2021-09-28 | $48.34 | $61.87 | 326,445 | — | — |
| 2021-09-27 | $48.83 | $62.50 | 275,699 | — | — |
| 2021-09-24 | $47.22 | $60.44 | 345,262 | — | — |
| 2021-09-23 | $47.64 | $60.99 | 347,204 | — | — |
| 2021-09-22 | $46.05 | $58.94 | 257,550 | — | — |
| 2021-09-21 | $45.55 | $58.31 | 291,846 | — | — |
| 2021-09-20 | $45.45 | $58.18 | 204,863 | — | — |
| 2021-09-17 | $45.96 | $58.84 | 541,565 | — | — |
| 2021-09-16 | $46.87 | $60.00 | 217,245 | — | — |
| 2021-09-15 | $47.45 | $60.73 | 239,158 | — | — |
| 2021-09-14 | $46.97 | $60.12 | 362,683 | — | — |
| 2021-09-13 | $47.10 | $60.29 | 197,821 | — | — |
| 2021-09-10 | $47.35 | $60.61 | 247,656 | — | — |
| 2021-09-09 | $47.10 | $60.29 | 204,863 | — | — |
| 2021-09-08 | $47.74 | $61.11 | 281,587 | — | — |
| 2021-09-07 | $47.68 | $61.03 | 217,003 | — | — |
| 2021-09-03 | $48.24 | $61.75 | 110,292 | — | — |
| 2021-09-02 | $48.50 | $62.08 | 231,813 | — | — |
| 2021-09-01 | $49.18 | $62.95 | 477,102 | — | — |
| 2021-08-31 | $47.43 | $60.71 | 925,432 | — | — |
| 2021-08-30 | $45.98 | $58.86 | 357,584 | — | — |
| 2021-08-27 | $45.83 | $58.67 | 145,377 | — | — |
| 2021-08-26 | $45.29 | $57.97 | 221,859 | — | — |
| 2021-08-25 | $45.98 | $58.86 | 98,941 | — | — |
| 2021-08-24 | $46.44 | $59.45 | 299,069 | — | — |
| 2021-08-23 | $45.70 | $58.50 | 178,701 | — | — |
| 2021-08-20 | $44.25 | $56.64 | 639,960 | — | — |
| 2021-08-19 | $45.62 | $58.39 | 432,670 | — | — |
| 2021-08-18 | $46.28 | $59.24 | 419,680 | — | — |
| 2021-08-17 | $46.10 | $59.00 | 373,426 | — | — |
| 2021-08-16 | $47.87 | $61.28 | 95,785 | — | — |
| 2021-08-13 | $48.15 | $61.64 | 94,389 | — | — |
| 2021-08-12 | $48.65 | $62.27 | 371,423 | — | — |
| 2021-08-11 | $47.53 | $60.84 | 244,257 | — | — |
| 2021-08-10 | $48.20 | $61.70 | 200,614 | — | — |
| 2021-08-09 | $48.70 | $62.34 | 243,953 | — | — |
| 2021-08-06 | $49.00 | $62.72 | 163,222 | — | — |
| 2021-08-05 | $48.86 | $62.55 | 123,039 | — | — |
| 2021-08-04 | $48.83 | $62.50 | 164,072 | — | — |
| 2021-08-03 | $49.06 | $62.80 | 185,074 | — | — |
| 2021-08-02 | $48.07 | $61.53 | 178,397 | — | — |
| 2021-07-30 | $47.89 | $61.30 | 174,513 | — | — |
| 2021-07-29 | $49.72 | $63.64 | 196,365 | — | — |
| 2021-07-28 | $49.42 | $63.26 | 187,138 | — | — |
| 2021-07-27 | $48.30 | $61.83 | 140,703 | — | — |
| 2021-07-26 | $48.96 | $62.67 | 227,382 | — | — |
| 2021-07-23 | $48.60 | $62.21 | 310,177 | — | — |
| 2021-07-22 | $49.29 | $63.10 | 288,325 | — | — |
| 2021-07-21 | $50.33 | $64.42 | 564,510 | — | — |
| 2021-07-20 | $51.91 | $66.45 | 384,717 | — | — |
| 2021-07-19 | $51.24 | $65.58 | 397,039 | — | — |
| 2021-07-16 | $51.57 | $66.01 | 302,165 | — | — |
| 2021-07-15 | $51.02 | $65.31 | 197,336 | — | — |
| 2021-07-14 | $51.32 | $65.69 | 132,083 | — | — |
| 2021-07-13 | $51.63 | $66.09 | 147,501 | — | — |
| 2021-07-12 | $51.96 | $66.51 | 271,572 | — | — |
| 2021-07-09 | $51.40 | $65.79 | 265,987 | — | — |
| 2021-07-08 | $49.82 | $63.77 | 175,302 | — | — |
| 2021-07-07 | $50.30 | $64.38 | 260,100 | — | — |
| 2021-07-06 | $50.79 | $65.01 | 195,151 | — | — |
| 2021-07-02 | $51.60 | $66.05 | 371,848 | — | — |
| 2021-07-01 | $51.75 | $66.24 | 308,235 | — | — |
| 2021-06-30 | $51.75 | $66.24 | 113,266 | — | — |
| 2021-06-29 | $52.26 | $66.89 | 159,034 | — | — |
| 2021-06-28 | $52.88 | $67.18 | 750,980 | — | — |
| 2021-06-25 | $52.98 | $67.31 | 125,892 | — | — |
| 2021-06-24 | $53.00 | $67.33 | 177,426 | — | — |
| 2021-06-23 | $52.26 | $66.39 | 159,580 | — | — |
| 2021-06-22 | $51.98 | $66.03 | 124,132 | — | — |
| 2021-06-21 | $52.11 | $66.20 | 209,172 | — | — |
| 2021-06-18 | $52.17 | $66.28 | 469,029 | — | — |
| 2021-06-17 | $52.82 | $67.10 | 325,109 | — | — |
| 2021-06-16 | $53.00 | $67.33 | 219,491 | — | — |
| 2021-06-15 | $54.20 | $68.86 | 161,887 | — | — |
| 2021-06-14 | $54.33 | $69.02 | 152,296 | — | — |
| 2021-06-11 | $54.76 | $69.57 | 178,883 | — | — |
| 2021-06-10 | $54.45 | $69.17 | 216,153 | — | — |
| 2021-06-09 | $53.95 | $68.54 | 340,770 | — | — |
| 2021-06-08 | $53.87 | $68.44 | 430,484 | — | — |
| 2021-06-07 | $53.90 | $68.48 | 540,534 | — | — |
| 2021-06-04 | $53.46 | $67.91 | 212,086 | — | — |
| 2021-06-03 | $53.54 | $68.02 | 204,802 | — | — |
| 2021-06-02 | $54.09 | $68.71 | 157,092 | — | — |
| 2021-06-01 | $54.22 | $68.88 | 389,330 | — | — |
| 2021-05-28 | $52.78 | $67.06 | 375,308 | — | — |
| 2021-05-27 | $51.99 | $66.05 | 252,694 | — | — |
| 2021-05-26 | $51.76 | $65.76 | 231,510 | — | — |
| 2021-05-25 | $50.74 | $64.46 | 124,253 | — | — |
| 2021-05-24 | $50.94 | $64.71 | 166,379 | — | — |
| 2021-05-21 | $49.75 | $63.21 | 180,643 | — | — |
| 2021-05-20 | $49.92 | $63.41 | 73,568 | — | — |
| 2021-05-19 | $49.70 | $63.14 | 249,659 | — | — |
| 2021-05-18 | $49.72 | $63.16 | 155,938 | — | — |
| 2021-05-17 | $49.85 | $63.33 | 182,221 | — | — |
| 2021-05-14 | $51.66 | $65.63 | 134,754 | — | — |
| 2021-05-13 | $50.64 | $64.34 | 290,996 | — | — |
| 2021-05-12 | $49.65 | $63.08 | 237,337 | — | — |
| 2021-05-11 | $52.03 | $66.09 | 266,109 | — | — |
| 2021-05-10 | $51.42 | $65.32 | 116,544 | — | — |
| 2021-05-07 | $51.55 | $65.49 | 136,696 | — | — |
| 2021-05-06 | $50.46 | $64.11 | 143,313 | — | — |
| 2021-05-05 | $49.98 | $63.50 | 90,807 | — | — |
| 2021-05-04 | $49.75 | $63.21 | 136,575 | — | — |
| 2021-05-03 | $49.87 | $63.35 | 70,351 | — | — |
| 2021-04-30 | $49.49 | $62.87 | 159,034 | — | — |
| 2021-04-29 | $50.38 | $64.00 | 174,027 | — | — |
| 2021-04-28 | $51.71 | $65.70 | 179,611 | — | — |
| 2021-04-27 | $51.96 | $66.01 | 146,166 | — | — |
| 2021-04-26 | $51.55 | $65.49 | 99,852 | — | — |
| 2021-04-23 | $51.57 | $65.51 | 172,692 | — | — |
| 2021-04-22 | $50.36 | $63.98 | 165,104 | — | — |
| 2021-04-21 | $49.84 | $63.31 | 100,701 | — | — |
| 2021-04-20 | $49.70 | $63.14 | 282,619 | — | — |
| 2021-04-19 | $49.06 | $62.33 | 133,237 | — | — |
| 2021-04-16 | $49.34 | $62.68 | 220,038 | — | — |
| 2021-04-15 | $48.93 | $62.16 | 377,918 | — | — |
| 2021-04-14 | $47.97 | $60.95 | 238,065 | — | — |
| 2021-04-13 | $48.01 | $60.99 | 440,500 | — | — |
| 2021-04-12 | $46.10 | $58.56 | 161,401 | — | — |
| 2021-04-09 | $45.52 | $57.83 | 137,546 | — | — |
| 2021-04-08 | $45.85 | $58.25 | 108,046 | — | — |
| 2021-04-07 | $45.67 | $58.02 | 155,331 | — | — |
| 2021-04-06 | $45.88 | $58.29 | 125,831 | — | — |
| 2021-04-05 | $45.75 | $58.12 | 203,770 | — | — |
| 2021-04-01 | $45.32 | $57.58 | 233,452 | — | — |
| 2021-03-31 | $44.86 | $56.99 | 262,710 | — | — |
| 2021-03-30 | $43.41 | $55.15 | 218,338 | — | — |
| 2021-03-29 | $43.76 | $55.59 | 342,348 | — | — |
| 2021-03-26 | $44.86 | $56.99 | 452,033 | — | — |
| 2021-03-25 | $41.14 | $52.26 | 262,163 | — | — |
| 2021-03-24 | $40.36 | $51.28 | 217,367 | — | — |
| 2021-03-23 | $40.51 | $51.46 | 203,709 | — | — |
| 2021-03-22 | $41.68 | $52.95 | 116,605 | — | — |
| 2021-03-19 | $41.27 | $52.43 | 223,315 | — | — |
| 2021-03-18 | $41.37 | $52.55 | 160,127 | — | — |
| 2021-03-17 | $41.91 | $53.24 | 139,428 | — | — |
| 2021-03-16 | $41.73 | $53.01 | 184,407 | — | — |
| 2021-03-15 | $41.63 | $52.89 | 108,471 | — | — |
| 2021-03-12 | $41.19 | $52.32 | 154,360 | — | — |
| 2021-03-11 | $41.22 | $52.36 | 233,877 | — | — |
| 2021-03-10 | $40.43 | $51.36 | 223,315 | — | — |
| 2021-03-09 | $40.35 | $51.26 | 227,139 | — | — |
| 2021-03-08 | $39.64 | $50.36 | 311,330 | — | — |
| 2021-03-05 | $40.26 | $51.15 | 396,614 | — | — |
| 2021-03-04 | $39.93 | $50.73 | 196,607 | — | — |
| 2021-03-03 | $40.64 | $51.63 | 195,454 | — | — |
| 2021-03-02 | $40.36 | $51.28 | 139,367 | — | — |
| 2021-03-01 | $40.43 | $51.36 | 228,171 | — | — |
| 2021-02-26 | $39.67 | $50.40 | 272,968 | — | — |
| 2021-02-25 | $40.63 | $51.61 | 197,032 | — | — |
| 2021-02-24 | $40.41 | $51.34 | 136,454 | — | — |
| 2021-02-23 | $40.86 | $51.90 | 137,728 | — | — |
| 2021-02-22 | $40.69 | $51.69 | 156,910 | — | — |
| 2021-02-19 | $42.14 | $53.54 | 280,131 | — | — |
| 2021-02-18 | $42.04 | $53.41 | 180,643 | — | — |
| 2021-02-17 | $41.93 | $53.26 | 138,517 | — | — |
| 2021-02-16 | $41.68 | $52.95 | 156,727 | — | — |
| 2021-02-12 | $41.30 | $52.47 | 129,716 | — | — |
| 2021-02-11 | $41.27 | $52.43 | 77,271 | — | — |
| 2021-02-10 | $41.00 | $52.09 | 105,315 | — | — |
| 2021-02-09 | $40.87 | $51.92 | 217,185 | — | — |
| 2021-02-08 | $41.17 | $52.30 | 185,803 | — | — |
| 2021-02-05 | $41.71 | $52.99 | 184,953 | — | — |
| 2021-02-04 | $40.18 | $51.05 | 155,574 | — | — |
| 2021-02-03 | $40.36 | $51.28 | 275,092 | — | — |
| 2021-02-02 | $40.61 | $51.59 | 128,684 | — | — |
| 2021-02-01 | $40.30 | $51.19 | 146,226 | — | — |
| 2021-01-29 | $39.80 | $50.56 | 306,656 | — | — |
| 2021-01-28 | $41.30 | $52.47 | 165,772 | — | — |
| 2021-01-27 | $41.10 | $52.22 | 210,872 | — | — |
| 2021-01-26 | $42.44 | $53.91 | 176,151 | — | — |
| 2021-01-25 | $43.38 | $55.11 | 91,657 | — | — |
| 2021-01-22 | $42.34 | $53.79 | 131,719 | — | — |
| 2021-01-21 | $42.59 | $54.10 | 143,677 | — | — |
| 2021-01-20 | $41.38 | $52.57 | 127,713 | — | — |
| 2021-01-19 | $40.82 | $51.86 | 169,596 | — | — |
| 2021-01-15 | $41.25 | $52.41 | 262,103 | — | — |
| 2021-01-14 | $42.17 | $53.58 | 633,526 | — | — |
| 2021-01-13 | $41.81 | $53.12 | 529,911 | — | — |
| 2021-01-12 | $41.48 | $52.70 | 286,868 | — | — |
| 2021-01-11 | $42.44 | $53.91 | 208,565 | — | — |
| 2021-01-08 | $43.00 | $54.62 | 486,875 | — | — |
| 2021-01-07 | $44.48 | $56.51 | 369,360 | — | — |
| 2021-01-06 | $41.68 | $52.95 | 281,709 | — | — |
| 2021-01-05 | $40.84 | $51.88 | 197,579 | — | — |
| 2021-01-04 | $40.05 | $50.88 | 198,186 | — | — |