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
- 2000-06-07 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 | $33.90 | $33.90 | 74,820 | — | — |
| 2021-12-30 | $34.60 | $34.60 | 9,210 | — | — |
| 2021-12-29 | $33.50 | $33.50 | 10,440 | — | — |
| 2021-12-28 | $33.50 | $33.50 | 14,230 | — | — |
| 2021-12-27 | $33.80 | $33.80 | 19,400 | — | — |
| 2021-12-23 | $35.20 | $35.20 | 2,910 | — | — |
| 2021-12-22 | $35.20 | $35.20 | 10,100 | — | — |
| 2021-12-21 | $35.70 | $35.70 | 18,030 | — | — |
| 2021-12-20 | $33.70 | $33.70 | 19,090 | — | — |
| 2021-12-17 | $33.40 | $33.40 | 24,280 | — | — |
| 2021-12-16 | $34.40 | $34.40 | 24,370 | — | — |
| 2021-12-15 | $34.90 | $34.90 | 17,890 | — | — |
| 2021-12-14 | $33.10 | $33.10 | 6,530 | — | — |
| 2021-12-13 | $32.90 | $32.90 | 6,870 | — | — |
| 2021-12-10 | $35.60 | $35.60 | 4,910 | — | — |
| 2021-12-09 | $35.80 | $35.80 | 6,430 | — | — |
| 2021-12-08 | $36.30 | $36.30 | 5,910 | — | — |
| 2021-12-07 | $35.10 | $35.10 | 8,760 | — | — |
| 2021-12-06 | $33.80 | $33.80 | 6,600 | — | — |
| 2021-12-03 | $33.00 | $33.00 | 7,080 | — | — |
| 2021-12-02 | $33.50 | $33.50 | 18,280 | — | — |
| 2021-12-01 | $31.50 | $31.50 | 35,410 | — | — |
| 2021-11-30 | $33.60 | $33.60 | 13,070 | — | — |
| 2021-11-29 | $34.20 | $34.20 | 11,150 | — | — |
| 2021-11-26 | $34.50 | $34.50 | 4,020 | — | — |
| 2021-11-24 | $35.60 | $35.60 | 8,660 | — | — |
| 2021-11-23 | $35.50 | $35.50 | 18,100 | — | — |
| 2021-11-22 | $35.50 | $35.50 | 42,270 | — | — |
| 2021-11-19 | $38.30 | $38.30 | 36,990 | — | — |
| 2021-11-18 | $37.70 | $37.70 | 24,390 | — | — |
| 2021-11-17 | $40.00 | $40.00 | 8,220 | — | — |
| 2021-11-16 | $39.60 | $39.60 | 18,230 | — | — |
| 2021-11-15 | $43.00 | $43.00 | 15,150 | — | — |
| 2021-11-12 | $44.50 | $44.50 | 10,430 | — | — |
| 2021-11-11 | $43.90 | $43.90 | 10,600 | — | — |
| 2021-11-10 | $43.90 | $43.90 | 15,870 | — | — |
| 2021-11-09 | $44.60 | $44.60 | 17,490 | — | — |
| 2021-11-08 | $44.90 | $44.90 | 22,190 | — | — |
| 2021-11-05 | $44.20 | $44.20 | 28,710 | — | — |
| 2021-11-04 | $44.50 | $44.50 | 78,000 | — | — |
| 2021-11-03 | $45.80 | $45.80 | 159,080 | — | — |
| 2021-11-02 | $73.40 | $73.40 | 18,440 | — | — |
| 2021-11-01 | $73.20 | $73.20 | 19,840 | — | — |
| 2021-10-29 | $70.70 | $70.70 | 11,080 | — | — |
| 2021-10-28 | $71.00 | $71.00 | 9,500 | — | — |
| 2021-10-27 | $71.00 | $71.00 | 30,800 | — | — |
| 2021-10-26 | $69.00 | $69.00 | 25,650 | — | — |
| 2021-10-25 | $67.70 | $67.70 | 18,480 | — | — |
| 2021-10-22 | $68.60 | $68.60 | 46,830 | — | — |
| 2021-10-21 | $67.10 | $67.10 | 13,750 | — | — |
| 2021-10-20 | $68.70 | $68.70 | 13,870 | — | — |
| 2021-10-19 | $67.50 | $67.50 | 12,060 | — | — |
| 2021-10-18 | $66.10 | $66.10 | 14,370 | — | — |
| 2021-10-15 | $65.70 | $65.70 | 9,920 | — | — |
| 2021-10-14 | $69.80 | $69.80 | 6,550 | — | — |
| 2021-10-13 | $69.80 | $69.80 | 10,870 | — | — |
| 2021-10-12 | $71.00 | $71.00 | 8,300 | — | — |
| 2021-10-11 | $69.40 | $69.40 | 10,100 | — | — |
| 2021-10-08 | $71.10 | $71.10 | 12,160 | — | — |
| 2021-10-07 | $73.70 | $73.70 | 10,640 | — | — |
| 2021-10-06 | $72.50 | $72.50 | 5,370 | — | — |
| 2021-10-05 | $72.60 | $72.60 | 11,950 | — | — |
| 2021-10-04 | $74.00 | $74.00 | 14,330 | — | — |
| 2021-10-01 | $71.90 | $71.90 | 44,990 | — | — |
| 2021-09-30 | $68.10 | $68.10 | 70,390 | — | — |
| 2021-09-29 | $69.20 | $69.20 | 16,700 | — | — |
| 2021-09-28 | $68.00 | $68.00 | 19,030 | — | — |
| 2021-09-27 | $70.70 | $70.70 | 37,360 | — | — |
| 2021-09-24 | $69.50 | $69.50 | 30,970 | — | — |
| 2021-09-23 | $64.40 | $64.40 | 12,020 | — | — |
| 2021-09-22 | $62.00 | $62.00 | 19,300 | — | — |
| 2021-09-21 | $58.00 | $58.00 | 33,790 | — | — |
| 2021-09-20 | $58.00 | $58.00 | 27,870 | — | — |
| 2021-09-17 | $61.00 | $61.00 | 23,290 | — | — |
| 2021-09-16 | $59.30 | $59.30 | 27,810 | — | — |
| 2021-09-15 | $64.00 | $64.00 | 17,730 | — | — |
| 2021-09-14 | $65.30 | $65.30 | 10,520 | — | — |
| 2021-09-13 | $63.50 | $63.50 | 8,100 | — | — |
| 2021-09-10 | $66.30 | $66.30 | 9,120 | — | — |
| 2021-09-09 | $67.10 | $67.10 | 8,010 | — | — |
| 2021-09-08 | $67.70 | $67.70 | 20,770 | — | — |
| 2021-09-07 | $70.10 | $70.10 | 16,440 | — | — |
| 2021-09-03 | $70.20 | $70.20 | 26,570 | — | — |
| 2021-09-02 | $70.30 | $70.30 | 34,990 | — | — |
| 2021-09-01 | $70.50 | $70.50 | 13,050 | — | — |
| 2021-08-31 | $69.60 | $69.60 | 15,530 | — | — |
| 2021-08-30 | $69.00 | $69.00 | 33,220 | — | — |
| 2021-08-27 | $64.90 | $64.90 | 30,230 | — | — |
| 2021-08-26 | $62.10 | $62.10 | 13,780 | — | — |
| 2021-08-25 | $61.90 | $61.90 | 25,700 | — | — |
| 2021-08-24 | $60.50 | $60.50 | 28,920 | — | — |
| 2021-08-23 | $59.60 | $59.60 | 15,810 | — | — |
| 2021-08-20 | $56.60 | $56.60 | 8,980 | — | — |
| 2021-08-19 | $54.30 | $54.30 | 8,160 | — | — |
| 2021-08-18 | $55.20 | $55.20 | 8,380 | — | — |
| 2021-08-17 | $53.50 | $53.50 | 9,280 | — | — |
| 2021-08-16 | $55.30 | $55.30 | 14,820 | — | — |
| 2021-08-13 | $56.50 | $56.50 | 5,370 | — | — |
| 2021-08-12 | $57.60 | $57.60 | 11,500 | — | — |
| 2021-08-11 | $60.30 | $60.30 | 14,050 | — | — |
| 2021-08-10 | $60.90 | $60.90 | 17,240 | — | — |
| 2021-08-09 | $58.60 | $58.60 | 26,270 | — | — |
| 2021-08-06 | $58.00 | $58.00 | 19,050 | — | — |
| 2021-08-05 | $57.20 | $57.20 | 31,600 | — | — |
| 2021-08-04 | $49.70 | $49.70 | 15,070 | — | — |
| 2021-08-03 | $48.40 | $48.40 | 26,110 | — | — |
| 2021-08-02 | $49.30 | $49.30 | 15,240 | — | — |
| 2021-07-30 | $46.00 | $46.00 | 23,120 | — | — |
| 2021-07-29 | $49.00 | $49.00 | 12,390 | — | — |
| 2021-07-28 | $50.60 | $50.60 | 34,960 | — | — |
| 2021-07-27 | $47.70 | $47.70 | 7,440 | — | — |
| 2021-07-26 | $49.30 | $49.30 | 9,440 | — | — |
| 2021-07-23 | $49.50 | $49.50 | 16,040 | — | — |
| 2021-07-22 | $48.70 | $48.70 | 6,770 | — | — |
| 2021-07-21 | $48.70 | $48.70 | 13,280 | — | — |
| 2021-07-20 | $47.10 | $47.10 | 11,040 | — | — |
| 2021-07-19 | $45.60 | $45.60 | 11,560 | — | — |
| 2021-07-16 | $45.50 | $45.50 | 25,400 | — | — |
| 2021-07-15 | $47.60 | $47.60 | 23,150 | — | — |
| 2021-07-14 | $49.00 | $49.00 | 28,980 | — | — |
| 2021-07-13 | $49.00 | $49.00 | 27,710 | — | — |
| 2021-07-12 | $51.70 | $51.70 | 31,830 | — | — |
| 2021-07-09 | $53.80 | $53.80 | 61,490 | — | — |
| 2021-07-08 | $49.30 | $49.30 | 199,260 | — | — |
| 2021-07-07 | $49.70 | $49.70 | 31,120 | — | — |
| 2021-07-06 | $51.70 | $51.70 | 23,460 | — | — |
| 2021-07-02 | $52.60 | $52.60 | 45,330 | — | — |
| 2021-07-01 | $52.80 | $52.80 | 20,130 | — | — |
| 2021-06-30 | $50.20 | $50.20 | 12,450 | — | — |
| 2021-06-29 | $49.10 | $49.10 | 17,060 | — | — |
| 2021-06-28 | $51.80 | $51.80 | 50,160 | — | — |
| 2021-06-25 | $52.60 | $52.60 | 23,290 | — | — |
| 2021-06-24 | $52.30 | $52.30 | 118,990 | — | — |
| 2021-06-23 | $53.60 | $53.60 | 35,370 | — | — |
| 2021-06-22 | $50.00 | $50.00 | 49,310 | — | — |
| 2021-06-21 | $48.60 | $48.60 | 80,550 | — | — |
| 2021-06-18 | $45.90 | $45.90 | 82,330 | — | — |
| 2021-06-17 | $48.00 | $48.00 | 145,340 | — | — |
| 2021-06-16 | $53.30 | $53.30 | 62,540 | — | — |
| 2021-06-15 | $52.30 | $52.30 | 88,640 | — | — |
| 2021-06-14 | $51.90 | $51.90 | 171,130 | — | — |
| 2021-06-11 | $56.40 | $56.40 | 307,680 | — | — |
| 2021-06-10 | $49.80 | $49.80 | 55,600 | — | — |
| 2021-06-09 | $51.10 | $51.10 | 79,730 | — | — |
| 2021-06-08 | $59.80 | $59.80 | 185,190 | — | — |
| 2021-06-07 | $64.50 | $64.50 | 266,140 | — | — |
| 2021-06-04 | $54.60 | $54.60 | 91,260 | — | — |
| 2021-06-03 | $56.80 | $56.80 | 227,550 | — | — |
| 2021-06-02 | $57.30 | $57.30 | 253,950 | — | — |
| 2021-06-01 | $52.80 | $52.80 | 99,030 | — | — |
| 2021-05-28 | $48.00 | $48.00 | 154,640 | — | — |
| 2021-05-27 | $42.50 | $42.50 | 110,400 | — | — |
| 2021-05-26 | $36.10 | $36.10 | 58,490 | — | — |
| 2021-05-25 | $35.20 | $35.20 | 87,420 | — | — |
| 2021-05-24 | $35.90 | $35.90 | 202,970 | — | — |
| 2021-05-21 | $40.30 | $40.30 | 687,270 | — | — |
| 2021-05-20 | $46.00 | $46.00 | 825,520 | — | — |
| 2021-05-19 | $35.60 | $35.60 | 95,190 | — | — |
| 2021-05-18 | $35.70 | $35.70 | 115,370 | — | — |
| 2021-05-17 | $32.90 | $32.90 | 71,160 | — | — |
| 2021-05-14 | $31.40 | $31.40 | 126,130 | — | — |
| 2021-05-13 | $27.40 | $27.40 | 25,760 | — | — |
| 2021-05-12 | $25.50 | $25.50 | 41,920 | — | — |
| 2021-05-11 | $25.00 | $25.00 | 15,320 | — | — |
| 2021-05-10 | $25.20 | $25.20 | 16,220 | — | — |
| 2021-05-07 | $25.40 | $25.40 | 17,550 | — | — |
| 2021-05-06 | $24.40 | $24.40 | 20,740 | — | — |
| 2021-05-05 | $23.60 | $23.60 | 33,150 | — | — |
| 2021-05-04 | $25.00 | $25.00 | 36,370 | — | — |
| 2021-05-03 | $24.60 | $24.60 | 21,790 | — | — |
| 2021-04-30 | $24.10 | $24.10 | 20,260 | — | — |
| 2021-04-29 | $23.00 | $23.00 | 20,860 | — | — |
| 2021-04-28 | $23.40 | $23.40 | 52,370 | — | — |
| 2021-04-27 | $23.00 | $23.00 | 66,180 | — | — |
| 2021-04-26 | $21.50 | $21.50 | 52,330 | — | — |
| 2021-04-23 | $20.30 | $20.30 | 119,240 | — | — |
| 2021-04-22 | $18.30 | $18.30 | 25,710 | — | — |
| 2021-04-21 | $17.70 | $17.70 | 35,380 | — | — |
| 2021-04-20 | $18.10 | $18.10 | 68,520 | — | — |
| 2021-04-19 | $17.10 | $17.10 | 13,240 | — | — |
| 2021-04-16 | $17.30 | $17.30 | 18,880 | — | — |
| 2021-04-15 | $17.60 | $17.60 | 17,160 | — | — |
| 2021-04-14 | $16.80 | $16.80 | 13,120 | — | — |
| 2021-04-13 | $16.80 | $16.80 | 22,900 | — | — |
| 2021-04-12 | $17.10 | $17.10 | 24,390 | — | — |
| 2021-04-09 | $17.80 | $17.80 | 14,570 | — | — |
| 2021-04-08 | $17.80 | $17.80 | 5,940 | — | — |
| 2021-04-07 | $17.70 | $17.70 | 10,120 | — | — |
| 2021-04-06 | $17.90 | $17.90 | 7,280 | — | — |
| 2021-04-05 | $18.60 | $18.60 | 42,670 | — | — |
| 2021-04-01 | $17.80 | $17.80 | 8,710 | — | — |
| 2021-03-31 | $17.50 | $17.50 | 11,930 | — | — |
| 2021-03-30 | $17.70 | $17.70 | 19,030 | — | — |
| 2021-03-29 | $17.60 | $17.60 | 7,330 | — | — |
| 2021-03-26 | $17.80 | $17.80 | 37,160 | — | — |
| 2021-03-25 | $18.10 | $18.10 | 44,130 | — | — |
| 2021-03-24 | $17.00 | $17.00 | 12,920 | — | — |
| 2021-03-23 | $17.70 | $17.70 | 20,780 | — | — |
| 2021-03-22 | $18.70 | $18.70 | 21,570 | — | — |
| 2021-03-19 | $18.10 | $18.10 | 49,700 | — | — |
| 2021-03-18 | $18.20 | $18.20 | 236,500 | — | — |
| 2021-03-17 | $19.20 | $19.20 | 28,750 | — | — |
| 2021-03-16 | $18.00 | $18.00 | 26,790 | — | — |
| 2021-03-15 | $17.50 | $17.50 | 22,020 | — | — |
| 2021-03-12 | $17.30 | $17.30 | 24,740 | — | — |
| 2021-03-11 | $17.90 | $17.90 | 77,730 | — | — |
| 2021-03-10 | $16.10 | $16.10 | 25,980 | — | — |
| 2021-03-09 | $16.00 | $16.00 | 63,160 | — | — |
| 2021-03-08 | $16.20 | $16.20 | 9,700 | — | — |
| 2021-03-05 | $15.20 | $15.20 | 32,810 | — | — |
| 2021-03-04 | $15.00 | $15.00 | 72,030 | — | — |
| 2021-03-03 | $15.90 | $15.90 | 42,480 | — | — |
| 2021-03-02 | $17.00 | $17.00 | 294,780 | — | — |
| 2021-03-01 | $16.20 | $16.20 | 14,920 | — | — |
| 2021-02-26 | $16.20 | $16.20 | 19,000 | — | — |
| 2021-02-25 | $16.30 | $16.30 | 21,070 | — | — |
| 2021-02-24 | $17.60 | $17.60 | 22,590 | — | — |
| 2021-02-23 | $16.40 | $16.40 | 121,330 | — | — |
| 2021-02-22 | $18.20 | $18.20 | 130,470 | — | — |
| 2021-02-19 | $17.90 | $17.90 | 28,010 | — | — |
| 2021-02-18 | $16.60 | $16.60 | 43,870 | — | — |
| 2021-02-17 | $18.20 | $18.20 | 36,300 | — | — |
| 2021-02-16 | $19.50 | $19.50 | 49,330 | — | — |
| 2021-02-12 | $18.40 | $18.40 | 36,490 | — | — |
| 2021-02-11 | $18.50 | $18.50 | 32,430 | — | — |
| 2021-02-10 | $18.80 | $18.80 | 56,410 | — | — |
| 2021-02-09 | $19.30 | $19.30 | 83,870 | — | — |
| 2021-02-08 | $19.80 | $19.80 | 106,970 | — | — |
| 2021-02-05 | $19.60 | $19.60 | 120,460 | — | — |
| 2021-02-04 | $17.80 | $17.80 | 35,990 | — | — |
| 2021-02-03 | $17.40 | $17.40 | 56,660 | — | — |
| 2021-02-02 | $16.80 | $16.80 | 18,740 | — | — |
| 2021-02-01 | $16.80 | $16.80 | 28,130 | — | — |
| 2021-01-29 | $16.70 | $16.70 | 36,490 | — | — |
| 2021-01-28 | $16.30 | $16.30 | 95,280 | — | — |
| 2021-01-27 | $17.80 | $17.80 | 340,760 | — | — |
| 2021-01-26 | $16.00 | $16.00 | 189,880 | — | — |
| 2021-01-25 | $15.00 | $15.00 | 48,350 | — | — |
| 2021-01-22 | $16.00 | $16.00 | 25,760 | — | — |
| 2021-01-21 | $15.60 | $15.60 | 45,700 | — | — |
| 2021-01-20 | $16.60 | $16.60 | 74,160 | — | — |
| 2021-01-19 | $17.20 | $17.20 | 401,850 | — | — |
| 2021-01-15 | $15.50 | $15.50 | 59,160 | — | — |
| 2021-01-14 | $15.90 | $15.90 | 174,560 | — | — |
| 2021-01-13 | $14.70 | $14.70 | 35,980 | — | — |
| 2021-01-12 | $14.10 | $14.10 | 59,270 | — | — |
| 2021-01-11 | $14.10 | $14.10 | 50,180 | — | — |
| 2021-01-08 | $14.10 | $14.10 | 111,140 | — | — |
| 2021-01-07 | $14.40 | $14.40 | 181,760 | — | — |
| 2021-01-06 | $17.70 | $17.70 | 778,660 | — | — |
| 2021-01-05 | $12.50 | $12.50 | 23,490 | — | — |
| 2021-01-04 | $12.00 | $12.00 | 23,410 | — | — |