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
- 2016-05-11 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 | $37.78 | $38.80 | 234,000 | — | — |
| 2021-12-30 | $37.20 | $38.20 | 186,200 | — | — |
| 2021-12-29 | $36.71 | $37.70 | 128,700 | — | — |
| 2021-12-28 | $36.65 | $37.64 | 174,200 | — | — |
| 2021-12-27 | $36.72 | $37.71 | 223,100 | — | — |
| 2021-12-23 | $36.63 | $37.62 | 128,900 | — | — |
| 2021-12-22 | $36.49 | $37.47 | 140,400 | — | — |
| 2021-12-21 | $36.54 | $37.52 | 196,600 | — | — |
| 2021-12-20 | $35.51 | $36.46 | 267,100 | — | — |
| 2021-12-17 | $37.14 | $38.14 | 304,600 | — | — |
| 2021-12-16 | $36.32 | $37.30 | 376,100 | — | — |
| 2021-12-15 | $35.43 | $36.33 | 337,200 | — | — |
| 2021-12-14 | $35.45 | $36.35 | 206,800 | — | — |
| 2021-12-13 | $36.00 | $36.91 | 362,600 | — | — |
| 2021-12-10 | $36.28 | $37.20 | 173,200 | — | — |
| 2021-12-09 | $36.48 | $37.40 | 103,500 | — | — |
| 2021-12-08 | $37.43 | $38.38 | 113,300 | — | — |
| 2021-12-07 | $37.51 | $38.46 | 181,800 | — | — |
| 2021-12-06 | $37.88 | $38.84 | 140,900 | — | — |
| 2021-12-03 | $37.99 | $38.95 | 187,100 | — | — |
| 2021-12-02 | $37.09 | $38.03 | 251,400 | — | — |
| 2021-12-01 | $37.01 | $37.95 | 413,900 | — | — |
| 2021-11-30 | $38.00 | $38.96 | 270,400 | — | — |
| 2021-11-29 | $37.29 | $38.23 | 170,600 | — | — |
| 2021-11-26 | $37.56 | $38.51 | 118,900 | — | — |
| 2021-11-24 | $37.30 | $38.24 | 118,100 | — | — |
| 2021-11-23 | $37.64 | $38.59 | 200,800 | — | — |
| 2021-11-22 | $37.40 | $38.35 | 163,000 | — | — |
| 2021-11-19 | $37.40 | $38.35 | 117,700 | — | — |
| 2021-11-18 | $38.14 | $39.10 | 336,500 | — | — |
| 2021-11-17 | $38.44 | $39.41 | 258,200 | — | — |
| 2021-11-16 | $38.80 | $39.78 | 192,800 | — | — |
| 2021-11-15 | $39.90 | $40.91 | 180,700 | — | — |
| 2021-11-12 | $41.67 | $42.72 | 372,400 | — | — |
| 2021-11-11 | $41.41 | $42.46 | 162,200 | — | — |
| 2021-11-10 | $40.77 | $41.80 | 131,700 | — | — |
| 2021-11-09 | $41.11 | $42.15 | 156,100 | — | — |
| 2021-11-08 | $41.06 | $42.10 | 159,600 | — | — |
| 2021-11-05 | $40.72 | $41.75 | 185,900 | — | — |
| 2021-11-04 | $40.21 | $41.23 | 266,500 | — | — |
| 2021-11-03 | $39.99 | $41.00 | 282,900 | — | — |
| 2021-11-02 | $40.00 | $41.01 | 388,600 | — | — |
| 2021-11-01 | $39.44 | $40.44 | 292,300 | — | — |
| 2021-10-29 | $38.17 | $39.14 | 421,200 | — | — |
| 2021-10-28 | $37.56 | $38.51 | 519,600 | — | — |
| 2021-10-27 | $37.80 | $38.76 | 637,500 | — | — |
| 2021-10-26 | $38.55 | $39.53 | 1,592,600 | — | — |
| 2021-10-25 | $48.61 | $49.84 | 144,800 | — | — |
| 2021-10-22 | $47.50 | $48.70 | 116,600 | — | — |
| 2021-10-21 | $47.02 | $48.21 | 137,500 | — | — |
| 2021-10-20 | $46.67 | $47.85 | 93,900 | — | — |
| 2021-10-19 | $46.78 | $47.96 | 69,700 | — | — |
| 2021-10-18 | $46.56 | $47.74 | 73,500 | — | — |
| 2021-10-15 | $47.94 | $49.15 | 125,500 | — | — |
| 2021-10-14 | $48.34 | $49.56 | 59,000 | — | — |
| 2021-10-13 | $48.33 | $49.55 | 142,900 | — | — |
| 2021-10-12 | $48.01 | $49.22 | 131,400 | — | — |
| 2021-10-11 | $48.00 | $49.21 | 115,300 | — | — |
| 2021-10-08 | $48.01 | $49.22 | 94,700 | — | — |
| 2021-10-07 | $48.03 | $49.25 | 77,600 | — | — |
| 2021-10-06 | $48.08 | $49.30 | 115,700 | — | — |
| 2021-10-05 | $48.11 | $49.33 | 81,100 | — | — |
| 2021-10-04 | $48.33 | $49.55 | 89,900 | — | — |
| 2021-10-01 | $48.51 | $49.74 | 140,100 | — | — |
| 2021-09-30 | $47.75 | $48.96 | 258,300 | — | — |
| 2021-09-29 | $48.08 | $49.30 | 145,800 | — | — |
| 2021-09-28 | $47.28 | $48.48 | 310,500 | — | — |
| 2021-09-27 | $45.97 | $47.13 | 236,500 | — | — |
| 2021-09-24 | $44.79 | $45.92 | 159,300 | — | — |
| 2021-09-23 | $44.67 | $45.80 | 133,700 | — | — |
| 2021-09-22 | $44.69 | $45.82 | 118,300 | — | — |
| 2021-09-21 | $43.98 | $45.09 | 429,500 | — | — |
| 2021-09-20 | $44.56 | $45.69 | 218,000 | — | — |
| 2021-09-17 | $44.10 | $45.22 | 683,400 | — | — |
| 2021-09-16 | $48.47 | $49.70 | 67,500 | — | — |
| 2021-09-15 | $48.36 | $49.53 | 87,100 | — | — |
| 2021-09-14 | $47.58 | $48.73 | 116,900 | — | — |
| 2021-09-13 | $47.35 | $48.49 | 183,600 | — | — |
| 2021-09-10 | $47.69 | $48.84 | 135,800 | — | — |
| 2021-09-09 | $48.98 | $50.16 | 99,000 | — | — |
| 2021-09-08 | $49.83 | $51.03 | 91,000 | — | — |
| 2021-09-07 | $50.04 | $51.25 | 155,100 | — | — |
| 2021-09-03 | $52.00 | $53.25 | 100,500 | — | — |
| 2021-09-02 | $52.00 | $53.25 | 239,200 | — | — |
| 2021-09-01 | $50.41 | $51.63 | 174,300 | — | — |
| 2021-08-31 | $49.76 | $50.96 | 252,700 | — | — |
| 2021-08-30 | $50.13 | $51.34 | 99,900 | — | — |
| 2021-08-27 | $50.12 | $51.33 | 123,400 | — | — |
| 2021-08-26 | $49.50 | $50.69 | 162,300 | — | — |
| 2021-08-25 | $49.28 | $50.47 | 198,300 | — | — |
| 2021-08-24 | $48.16 | $49.32 | 106,900 | — | — |
| 2021-08-23 | $48.57 | $49.74 | 100,200 | — | — |
| 2021-08-20 | $48.47 | $49.64 | 67,800 | — | — |
| 2021-08-19 | $47.57 | $48.72 | 80,400 | — | — |
| 2021-08-18 | $47.66 | $48.81 | 165,800 | — | — |
| 2021-08-17 | $49.00 | $50.18 | 146,000 | — | — |
| 2021-08-16 | $49.45 | $50.64 | 336,800 | — | — |
| 2021-08-13 | $45.83 | $46.94 | 1,232,300 | — | — |
| 2021-08-12 | $47.11 | $48.25 | 255,900 | — | — |
| 2021-08-11 | $48.90 | $50.08 | 195,000 | — | — |
| 2021-08-10 | $47.24 | $48.38 | 592,000 | — | — |
| 2021-08-09 | $47.02 | $48.15 | 395,000 | — | — |
| 2021-08-06 | $49.69 | $50.89 | 214,500 | — | — |
| 2021-08-05 | $50.72 | $51.94 | 171,600 | — | — |
| 2021-08-04 | $51.50 | $52.74 | 139,700 | — | — |
| 2021-08-03 | $52.02 | $53.28 | 179,700 | — | — |
| 2021-08-02 | $53.60 | $54.89 | 238,200 | — | — |
| 2021-07-30 | $53.02 | $54.30 | 273,500 | — | — |
| 2021-07-29 | $51.81 | $53.06 | 177,100 | — | — |
| 2021-07-28 | $51.42 | $52.66 | 268,900 | — | — |
| 2021-07-27 | $51.73 | $52.98 | 420,200 | — | — |
| 2021-07-26 | $46.80 | $47.93 | 146,000 | — | — |
| 2021-07-23 | $45.55 | $46.65 | 85,300 | — | — |
| 2021-07-22 | $44.27 | $45.34 | 112,000 | — | — |
| 2021-07-21 | $44.67 | $45.75 | 90,000 | — | — |
| 2021-07-20 | $44.17 | $45.24 | 144,700 | — | — |
| 2021-07-19 | $44.56 | $45.64 | 169,000 | — | — |
| 2021-07-16 | $45.74 | $46.84 | 98,200 | — | — |
| 2021-07-15 | $46.24 | $47.36 | 105,000 | — | — |
| 2021-07-14 | $46.84 | $47.97 | 94,100 | — | — |
| 2021-07-13 | $46.06 | $47.17 | 101,700 | — | — |
| 2021-07-12 | $46.99 | $48.12 | 109,000 | — | — |
| 2021-07-09 | $46.33 | $47.45 | 94,400 | — | — |
| 2021-07-08 | $46.39 | $47.51 | 318,500 | — | — |
| 2021-07-07 | $46.00 | $47.11 | 318,800 | — | — |
| 2021-07-06 | $46.29 | $47.41 | 146,700 | — | — |
| 2021-07-02 | $46.17 | $47.28 | 107,700 | — | — |
| 2021-07-01 | $46.94 | $48.07 | 148,500 | — | — |
| 2021-06-30 | $45.77 | $46.87 | 179,600 | — | — |
| 2021-06-29 | $44.22 | $45.29 | 100,900 | — | — |
| 2021-06-28 | $43.95 | $45.01 | 99,700 | — | — |
| 2021-06-25 | $43.04 | $44.08 | 354,300 | — | — |
| 2021-06-24 | $44.28 | $45.35 | 157,900 | — | — |
| 2021-06-23 | $42.69 | $43.72 | 126,800 | — | — |
| 2021-06-22 | $43.09 | $44.13 | 108,700 | — | — |
| 2021-06-21 | $43.04 | $44.08 | 180,900 | — | — |
| 2021-06-18 | $42.14 | $43.16 | 181,500 | — | — |
| 2021-06-17 | $42.78 | $43.81 | 164,700 | — | — |
| 2021-06-16 | $44.35 | $45.36 | 114,200 | — | — |
| 2021-06-15 | $44.79 | $45.81 | 189,600 | — | — |
| 2021-06-14 | $45.34 | $46.38 | 96,500 | — | — |
| 2021-06-11 | $45.06 | $46.09 | 67,200 | — | — |
| 2021-06-10 | $45.04 | $46.07 | 132,600 | — | — |
| 2021-06-09 | $44.87 | $45.90 | 73,500 | — | — |
| 2021-06-08 | $45.72 | $46.77 | 203,500 | — | — |
| 2021-06-07 | $46.11 | $47.16 | 250,300 | — | — |
| 2021-06-04 | $43.78 | $44.78 | 221,400 | — | — |
| 2021-06-03 | $42.81 | $43.79 | 122,400 | — | — |
| 2021-06-02 | $43.36 | $44.35 | 73,500 | — | — |
| 2021-06-01 | $43.16 | $44.15 | 160,800 | — | — |
| 2021-05-28 | $42.77 | $43.75 | 1,047,100 | — | — |
| 2021-05-27 | $43.56 | $44.56 | 148,600 | — | — |
| 2021-05-26 | $43.63 | $44.63 | 83,400 | — | — |
| 2021-05-25 | $43.66 | $44.66 | 176,400 | — | — |
| 2021-05-24 | $43.79 | $44.79 | 143,400 | — | — |
| 2021-05-21 | $43.87 | $44.87 | 143,800 | — | — |
| 2021-05-20 | $44.13 | $45.14 | 212,200 | — | — |
| 2021-05-19 | $44.34 | $45.35 | 209,500 | — | — |
| 2021-05-18 | $44.13 | $45.14 | 458,900 | — | — |
| 2021-05-17 | $45.05 | $46.08 | 97,500 | — | — |
| 2021-05-14 | $45.79 | $46.84 | 57,600 | — | — |
| 2021-05-13 | $44.93 | $45.96 | 127,200 | — | — |
| 2021-05-12 | $45.17 | $46.20 | 100,700 | — | — |
| 2021-05-11 | $46.22 | $47.28 | 209,700 | — | — |
| 2021-05-10 | $46.45 | $47.51 | 229,300 | — | — |
| 2021-05-07 | $47.10 | $48.18 | 125,600 | — | — |
| 2021-05-06 | $46.90 | $47.97 | 142,000 | — | — |
| 2021-05-05 | $48.17 | $49.27 | 246,800 | — | — |
| 2021-05-04 | $47.86 | $48.95 | 152,200 | — | — |
| 2021-05-03 | $47.76 | $48.85 | 207,300 | — | — |
| 2021-04-30 | $48.82 | $49.94 | 296,600 | — | — |
| 2021-04-29 | $48.79 | $49.91 | 373,400 | — | — |
| 2021-04-28 | $49.09 | $50.21 | 287,400 | — | — |
| 2021-04-27 | $50.99 | $52.16 | 450,800 | — | — |
| 2021-04-26 | $48.58 | $49.69 | 178,600 | — | — |
| 2021-04-23 | $48.05 | $49.15 | 128,100 | — | — |
| 2021-04-22 | $46.75 | $47.82 | 155,100 | — | — |
| 2021-04-21 | $47.09 | $48.17 | 214,600 | — | — |
| 2021-04-20 | $46.00 | $47.05 | 260,900 | — | — |
| 2021-04-19 | $47.01 | $48.08 | 280,300 | — | — |
| 2021-04-16 | $49.81 | $50.95 | 96,700 | — | — |
| 2021-04-15 | $49.56 | $50.69 | 84,400 | — | — |
| 2021-04-14 | $49.66 | $50.80 | 107,600 | — | — |
| 2021-04-13 | $49.99 | $51.13 | 101,200 | — | — |
| 2021-04-12 | $50.34 | $51.49 | 90,200 | — | — |
| 2021-04-09 | $51.34 | $52.51 | 45,900 | — | — |
| 2021-04-08 | $52.00 | $53.19 | 81,000 | — | — |
| 2021-04-07 | $50.43 | $51.58 | 108,200 | — | — |
| 2021-04-06 | $50.84 | $52.00 | 63,000 | — | — |
| 2021-04-05 | $50.98 | $52.15 | 145,900 | — | — |
| 2021-04-01 | $52.38 | $53.58 | 254,200 | — | — |
| 2021-03-31 | $52.17 | $53.36 | 201,500 | — | — |
| 2021-03-30 | $51.26 | $52.43 | 208,200 | — | — |
| 2021-03-29 | $50.75 | $51.91 | 137,000 | — | — |
| 2021-03-26 | $52.27 | $53.46 | 206,300 | — | — |
| 2021-03-25 | $51.96 | $53.15 | 217,900 | — | — |
| 2021-03-24 | $51.13 | $52.30 | 174,900 | — | — |
| 2021-03-23 | $50.74 | $51.90 | 331,700 | — | — |
| 2021-03-22 | $53.06 | $54.27 | 132,000 | — | — |
| 2021-03-19 | $52.15 | $53.34 | 187,800 | — | — |
| 2021-03-18 | $51.59 | $52.77 | 114,500 | — | — |
| 2021-03-17 | $52.05 | $53.18 | 118,600 | — | — |
| 2021-03-16 | $50.99 | $52.10 | 160,300 | — | — |
| 2021-03-15 | $52.77 | $53.92 | 96,100 | — | — |
| 2021-03-12 | $52.74 | $53.89 | 154,300 | — | — |
| 2021-03-11 | $51.54 | $52.66 | 165,700 | — | — |
| 2021-03-10 | $50.57 | $51.67 | 184,700 | — | — |
| 2021-03-09 | $49.76 | $50.84 | 209,900 | — | — |
| 2021-03-08 | $48.46 | $49.52 | 217,200 | — | — |
| 2021-03-05 | $48.13 | $49.18 | 305,300 | — | — |
| 2021-03-04 | $47.52 | $48.55 | 305,300 | — | — |
| 2021-03-03 | $48.97 | $50.04 | 282,900 | — | — |
| 2021-03-02 | $49.88 | $50.97 | 236,900 | — | — |
| 2021-03-01 | $51.59 | $52.71 | 178,200 | — | — |
| 2021-02-26 | $49.20 | $50.27 | 170,600 | — | — |
| 2021-02-25 | $50.43 | $51.53 | 169,800 | — | — |
| 2021-02-24 | $52.21 | $53.35 | 271,400 | — | — |
| 2021-02-23 | $51.28 | $52.40 | 309,000 | — | — |
| 2021-02-22 | $49.75 | $50.83 | 180,300 | — | — |
| 2021-02-19 | $51.48 | $52.60 | 185,500 | — | — |
| 2021-02-18 | $51.75 | $52.88 | 261,600 | — | — |
| 2021-02-17 | $52.98 | $54.13 | 244,600 | — | — |
| 2021-02-16 | $53.44 | $54.60 | 610,700 | — | — |
| 2021-02-12 | $59.00 | $60.29 | 504,100 | — | — |
| 2021-02-11 | $57.40 | $58.65 | 368,800 | — | — |
| 2021-02-10 | $54.81 | $56.00 | 297,300 | — | — |
| 2021-02-09 | $56.70 | $57.93 | 265,000 | — | — |
| 2021-02-08 | $55.74 | $56.95 | 272,100 | — | — |
| 2021-02-05 | $54.25 | $55.43 | 264,400 | — | — |
| 2021-02-04 | $53.43 | $54.59 | 139,600 | — | — |
| 2021-02-03 | $51.96 | $53.09 | 183,300 | — | — |
| 2021-02-02 | $50.61 | $51.71 | 231,600 | — | — |
| 2021-02-01 | $51.62 | $52.74 | 455,400 | — | — |
| 2021-01-29 | $47.10 | $48.13 | 262,100 | — | — |
| 2021-01-28 | $47.25 | $48.28 | 173,000 | — | — |
| 2021-01-27 | $45.27 | $46.26 | 285,300 | — | — |
| 2021-01-26 | $46.06 | $47.06 | 218,600 | — | — |
| 2021-01-25 | $45.08 | $46.06 | 117,200 | — | — |
| 2021-01-22 | $45.24 | $46.23 | 93,000 | — | — |
| 2021-01-21 | $45.10 | $46.08 | 109,000 | — | — |
| 2021-01-20 | $45.06 | $46.04 | 130,000 | — | — |
| 2021-01-19 | $45.12 | $46.10 | 132,400 | — | — |
| 2021-01-15 | $44.18 | $45.14 | 162,100 | — | — |
| 2021-01-14 | $44.57 | $45.54 | 86,100 | — | — |
| 2021-01-13 | $44.40 | $45.37 | 118,600 | — | — |
| 2021-01-12 | $44.32 | $45.29 | 102,100 | — | — |
| 2021-01-11 | $45.16 | $46.14 | 99,100 | — | — |
| 2021-01-08 | $45.52 | $46.51 | 144,900 | — | — |
| 2021-01-07 | $47.78 | $48.82 | 206,200 | — | — |
| 2021-01-06 | $46.77 | $47.79 | 284,500 | — | — |
| 2021-01-05 | $43.67 | $44.62 | 109,100 | — | — |
| 2021-01-04 | $43.02 | $43.96 | 109,700 | — | — |