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
- 2009-07-13 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 | $37.00 | $37.00 | 25,330 | — | — |
| 2021-12-30 | $37.10 | $37.10 | 17,640 | — | — |
| 2021-12-29 | $37.40 | $37.40 | 16,870 | — | — |
| 2021-12-28 | $37.40 | $37.40 | 14,230 | — | — |
| 2021-12-27 | $37.30 | $37.30 | 29,130 | — | — |
| 2021-12-23 | $37.30 | $37.30 | 10,450 | — | — |
| 2021-12-22 | $37.20 | $37.20 | 8,230 | — | — |
| 2021-12-21 | $36.60 | $36.60 | 17,100 | — | — |
| 2021-12-20 | $36.00 | $36.00 | 21,240 | — | — |
| 2021-12-17 | $36.00 | $36.00 | 46,040 | — | — |
| 2021-12-16 | $36.10 | $36.10 | 22,060 | — | — |
| 2021-12-15 | $36.60 | $36.60 | 28,940 | — | — |
| 2021-12-14 | $36.00 | $36.00 | 22,920 | — | — |
| 2021-12-13 | $36.50 | $36.50 | 26,950 | — | — |
| 2021-12-10 | $37.60 | $37.60 | 18,250 | — | — |
| 2021-12-09 | $37.60 | $37.60 | 31,470 | — | — |
| 2021-12-08 | $38.70 | $38.70 | 21,140 | — | — |
| 2021-12-07 | $39.50 | $39.50 | 23,450 | — | — |
| 2021-12-06 | $37.80 | $37.80 | 15,390 | — | — |
| 2021-12-03 | $38.00 | $38.00 | 29,450 | — | — |
| 2021-12-02 | $38.60 | $38.60 | 22,290 | — | — |
| 2021-12-01 | $37.80 | $37.80 | 24,730 | — | — |
| 2021-11-30 | $38.10 | $38.10 | 32,400 | — | — |
| 2021-11-29 | $39.30 | $39.30 | 15,200 | — | — |
| 2021-11-26 | $39.50 | $39.50 | 29,220 | — | — |
| 2021-11-24 | $43.00 | $43.00 | 6,660 | — | — |
| 2021-11-23 | $43.40 | $43.40 | 14,910 | — | — |
| 2021-11-22 | $43.00 | $43.00 | 16,030 | — | — |
| 2021-11-19 | $42.80 | $42.80 | 19,980 | — | — |
| 2021-11-18 | $42.90 | $42.90 | 38,190 | — | — |
| 2021-11-17 | $45.40 | $45.40 | 13,100 | — | — |
| 2021-11-16 | $46.00 | $46.00 | 10,090 | — | — |
| 2021-11-15 | $45.50 | $45.50 | 20,840 | — | — |
| 2021-11-12 | $46.20 | $46.20 | 10,790 | — | — |
| 2021-11-11 | $46.30 | $46.30 | 17,570 | — | — |
| 2021-11-10 | $46.80 | $46.80 | 16,230 | — | — |
| 2021-11-09 | $46.60 | $46.60 | 19,000 | — | — |
| 2021-11-08 | $46.60 | $46.60 | 30,700 | — | — |
| 2021-11-05 | $45.50 | $45.50 | 65,710 | — | — |
| 2021-11-04 | $43.00 | $43.00 | 20,830 | — | — |
| 2021-11-03 | $44.00 | $44.00 | 45,420 | — | — |
| 2021-11-02 | $42.70 | $42.70 | 24,510 | — | — |
| 2021-11-01 | $41.50 | $41.50 | 24,160 | — | — |
| 2021-10-29 | $39.50 | $39.50 | 14,460 | — | — |
| 2021-10-28 | $38.80 | $38.80 | 11,410 | — | — |
| 2021-10-27 | $38.60 | $38.60 | 24,100 | — | — |
| 2021-10-26 | $37.40 | $37.40 | 16,960 | — | — |
| 2021-10-25 | $38.10 | $38.10 | 12,090 | — | — |
| 2021-10-22 | $37.60 | $37.60 | 10,300 | — | — |
| 2021-10-21 | $37.40 | $37.40 | 13,290 | — | — |
| 2021-10-20 | $38.20 | $38.20 | 13,090 | — | — |
| 2021-10-19 | $37.70 | $37.70 | 17,700 | — | — |
| 2021-10-18 | $37.20 | $37.20 | 18,570 | — | — |
| 2021-10-15 | $37.70 | $37.70 | 28,250 | — | — |
| 2021-10-14 | $38.70 | $38.70 | 9,670 | — | — |
| 2021-10-13 | $38.20 | $38.20 | 37,110 | — | — |
| 2021-10-12 | $38.70 | $38.70 | 11,810 | — | — |
| 2021-10-11 | $38.20 | $38.20 | 21,200 | — | — |
| 2021-10-08 | $37.90 | $37.90 | 13,260 | — | — |
| 2021-10-07 | $38.70 | $38.70 | 11,510 | — | — |
| 2021-10-06 | $38.50 | $38.50 | 11,830 | — | — |
| 2021-10-05 | $38.80 | $38.80 | 17,980 | — | — |
| 2021-10-04 | $39.30 | $39.30 | 21,300 | — | — |
| 2021-10-01 | $40.70 | $40.70 | 37,090 | — | — |
| 2021-09-30 | $41.00 | $41.00 | 30,100 | — | — |
| 2021-09-29 | $41.40 | $41.40 | 29,080 | — | — |
| 2021-09-28 | $42.50 | $42.50 | 30,970 | — | — |
| 2021-09-27 | $42.00 | $42.00 | 45,080 | — | — |
| 2021-09-24 | $40.50 | $40.50 | 29,930 | — | — |
| 2021-09-23 | $38.70 | $38.70 | 27,040 | — | — |
| 2021-09-22 | $37.60 | $37.60 | 51,390 | — | — |
| 2021-09-21 | $37.80 | $37.80 | 45,200 | — | — |
| 2021-09-20 | $37.40 | $37.40 | 34,380 | — | — |
| 2021-09-17 | $36.80 | $36.80 | 124,920 | — | — |
| 2021-09-16 | $36.60 | $36.60 | 19,330 | — | — |
| 2021-09-15 | $36.70 | $36.70 | 22,190 | — | — |
| 2021-09-14 | $36.10 | $36.10 | 14,090 | — | — |
| 2021-09-13 | $37.10 | $37.10 | 23,160 | — | — |
| 2021-09-10 | $36.00 | $36.00 | 38,960 | — | — |
| 2021-09-09 | $36.00 | $36.00 | 13,120 | — | — |
| 2021-09-08 | $36.30 | $36.30 | 19,460 | — | — |
| 2021-09-07 | $36.00 | $36.00 | 32,290 | — | — |
| 2021-09-03 | $36.30 | $36.30 | 24,100 | — | — |
| 2021-09-02 | $37.40 | $37.40 | 10,330 | — | — |
| 2021-09-01 | $36.50 | $36.50 | 26,560 | — | — |
| 2021-08-31 | $37.80 | $37.80 | 8,530 | — | — |
| 2021-08-30 | $37.20 | $37.20 | 13,660 | — | — |
| 2021-08-27 | $37.10 | $37.10 | 21,900 | — | — |
| 2021-08-26 | $35.40 | $35.40 | 26,440 | — | — |
| 2021-08-25 | $36.40 | $36.40 | 17,850 | — | — |
| 2021-08-24 | $39.00 | $39.00 | 43,430 | — | — |
| 2021-08-23 | $36.70 | $36.70 | 18,010 | — | — |
| 2021-08-20 | $35.00 | $35.00 | 37,640 | — | — |
| 2021-08-19 | $35.00 | $35.00 | 19,210 | — | — |
| 2021-08-18 | $35.20 | $35.20 | 16,060 | — | — |
| 2021-08-17 | $34.50 | $34.50 | 20,970 | — | — |
| 2021-08-16 | $35.30 | $35.30 | 52,760 | — | — |
| 2021-08-13 | $37.10 | $37.10 | 41,990 | — | — |
| 2021-08-12 | $38.40 | $38.40 | 13,480 | — | — |
| 2021-08-11 | $37.10 | $37.10 | 22,090 | — | — |
| 2021-08-10 | $38.10 | $38.10 | 12,110 | — | — |
| 2021-08-09 | $39.20 | $39.20 | 32,570 | — | — |
| 2021-08-06 | $38.70 | $38.70 | 39,130 | — | — |
| 2021-08-05 | $39.40 | $39.40 | 67,950 | — | — |
| 2021-08-04 | $36.40 | $36.40 | 27,050 | — | — |
| 2021-08-03 | $35.70 | $35.70 | 107,200 | — | — |
| 2021-08-02 | $36.50 | $36.50 | 16,120 | — | — |
| 2021-07-30 | $36.80 | $36.80 | 22,550 | — | — |
| 2021-07-29 | $37.20 | $37.20 | 16,610 | — | — |
| 2021-07-28 | $37.10 | $37.10 | 19,130 | — | — |
| 2021-07-27 | $35.20 | $35.20 | 65,130 | — | — |
| 2021-07-26 | $35.30 | $35.30 | 13,700 | — | — |
| 2021-07-23 | $35.10 | $35.10 | 19,050 | — | — |
| 2021-07-22 | $35.80 | $35.80 | 10,260 | — | — |
| 2021-07-21 | $37.20 | $37.20 | 18,090 | — | — |
| 2021-07-20 | $36.00 | $36.00 | 42,860 | — | — |
| 2021-07-19 | $34.40 | $34.40 | 50,370 | — | — |
| 2021-07-16 | $35.80 | $35.80 | 26,930 | — | — |
| 2021-07-15 | $36.60 | $36.60 | 15,720 | — | — |
| 2021-07-14 | $37.00 | $37.00 | 20,970 | — | — |
| 2021-07-13 | $38.00 | $38.00 | 14,660 | — | — |
| 2021-07-12 | $39.20 | $39.20 | 26,860 | — | — |
| 2021-07-09 | $38.70 | $38.70 | 15,810 | — | — |
| 2021-07-08 | $38.50 | $38.50 | 53,540 | — | — |
| 2021-07-07 | $39.10 | $39.10 | 40,080 | — | — |
| 2021-07-06 | $40.20 | $40.20 | 42,320 | — | — |
| 2021-07-02 | $39.80 | $39.80 | 19,450 | — | — |
| 2021-07-01 | $40.40 | $40.40 | 33,400 | — | — |
| 2021-06-30 | $39.80 | $39.80 | 26,700 | — | — |
| 2021-06-29 | $39.60 | $39.60 | 32,690 | — | — |
| 2021-06-28 | $40.00 | $40.00 | 36,430 | — | — |
| 2021-06-25 | $42.10 | $42.10 | 226,160 | — | — |
| 2021-06-24 | $41.60 | $41.60 | 31,700 | — | — |
| 2021-06-23 | $40.20 | $40.20 | 24,730 | — | — |
| 2021-06-22 | $40.20 | $40.20 | 38,630 | — | — |
| 2021-06-21 | $40.20 | $40.20 | 34,160 | — | — |
| 2021-06-18 | $39.40 | $39.40 | 38,220 | — | — |
| 2021-06-17 | $39.90 | $39.90 | 21,520 | — | — |
| 2021-06-16 | $40.90 | $40.90 | 24,700 | — | — |
| 2021-06-15 | $42.30 | $42.30 | 18,980 | — | — |
| 2021-06-14 | $42.50 | $42.50 | 21,730 | — | — |
| 2021-06-11 | $43.00 | $43.00 | 20,580 | — | — |
| 2021-06-10 | $41.00 | $41.00 | 30,570 | — | — |
| 2021-06-09 | $42.40 | $42.40 | 27,560 | — | — |
| 2021-06-08 | $44.80 | $44.80 | 49,170 | — | — |
| 2021-06-07 | $44.80 | $44.80 | 90,310 | — | — |
| 2021-06-04 | $43.10 | $43.10 | 104,390 | — | — |
| 2021-06-03 | $43.00 | $43.00 | 134,520 | — | — |
| 2021-06-02 | $41.90 | $41.90 | 39,690 | — | — |
| 2021-06-01 | $40.70 | $40.70 | 30,780 | — | — |
| 2021-05-28 | $40.00 | $40.00 | 9,690 | — | — |
| 2021-05-27 | $40.20 | $40.20 | 14,660 | — | — |
| 2021-05-26 | $40.20 | $40.20 | 25,840 | — | — |
| 2021-05-25 | $38.80 | $38.80 | 25,130 | — | — |
| 2021-05-24 | $41.20 | $41.20 | 36,720 | — | — |
| 2021-05-21 | $39.20 | $39.20 | 12,270 | — | — |
| 2021-05-20 | $39.60 | $39.60 | 12,070 | — | — |
| 2021-05-19 | $39.00 | $39.00 | 24,690 | — | — |
| 2021-05-18 | $40.60 | $40.60 | 30,860 | — | — |
| 2021-05-17 | $40.60 | $40.60 | 19,540 | — | — |
| 2021-05-14 | $40.00 | $40.00 | 24,210 | — | — |
| 2021-05-13 | $38.70 | $38.70 | 49,640 | — | — |
| 2021-05-12 | $37.60 | $37.60 | 36,510 | — | — |
| 2021-05-11 | $37.70 | $37.70 | 30,630 | — | — |
| 2021-05-10 | $37.10 | $37.10 | 46,630 | — | — |
| 2021-05-07 | $37.30 | $37.30 | 94,820 | — | — |
| 2021-05-06 | $41.20 | $41.20 | 37,030 | — | — |
| 2021-05-05 | $43.10 | $43.10 | 52,070 | — | — |
| 2021-05-04 | $42.30 | $42.30 | 50,640 | — | — |
| 2021-05-03 | $42.10 | $42.10 | 29,400 | — | — |
| 2021-04-30 | $42.00 | $42.00 | 32,450 | — | — |
| 2021-04-29 | $42.20 | $42.20 | 35,720 | — | — |
| 2021-04-28 | $42.10 | $42.10 | 50,100 | — | — |
| 2021-04-27 | $42.10 | $42.10 | 72,530 | — | — |
| 2021-04-26 | $42.10 | $42.10 | 109,700 | — | — |
| 2021-04-23 | $40.90 | $40.90 | 113,660 | — | — |
| 2021-04-22 | $37.10 | $37.10 | 22,650 | — | — |
| 2021-04-21 | $37.20 | $37.20 | 29,590 | — | — |
| 2021-04-20 | $36.90 | $36.90 | 97,370 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 49,680 | — | — |
| 2021-04-16 | $38.60 | $38.60 | 88,950 | — | — |
| 2021-04-15 | $39.10 | $39.10 | 27,320 | — | — |
| 2021-04-14 | $38.90 | $38.90 | 21,540 | — | — |
| 2021-04-13 | $38.90 | $38.90 | 30,040 | — | — |
| 2021-04-12 | $42.40 | $42.40 | 50,080 | — | — |
| 2021-04-09 | $41.70 | $41.70 | 26,520 | — | — |
| 2021-04-08 | $39.90 | $39.90 | 32,810 | — | — |
| 2021-04-07 | $39.50 | $39.50 | 26,230 | — | — |
| 2021-04-06 | $39.70 | $39.70 | 16,410 | — | — |
| 2021-04-05 | $40.50 | $40.50 | 26,910 | — | — |
| 2021-04-01 | $40.00 | $40.00 | 34,220 | — | — |
| 2021-03-31 | $39.40 | $39.40 | 60,300 | — | — |
| 2021-03-30 | $38.70 | $38.70 | 53,520 | — | — |
| 2021-03-29 | $38.70 | $38.70 | 31,190 | — | — |
| 2021-03-26 | $39.70 | $39.70 | 23,160 | — | — |
| 2021-03-25 | $39.60 | $39.60 | 73,810 | — | — |
| 2021-03-24 | $40.50 | $40.50 | 52,660 | — | — |
| 2021-03-23 | $43.50 | $43.50 | 101,580 | — | — |
| 2021-03-22 | $41.00 | $41.00 | 104,220 | — | — |
| 2021-03-19 | $40.60 | $40.60 | 356,990 | — | — |
| 2021-03-18 | $37.30 | $37.30 | 69,090 | — | — |
| 2021-03-17 | $37.00 | $37.00 | 45,530 | — | — |
| 2021-03-16 | $35.80 | $35.80 | 58,630 | — | — |
| 2021-03-15 | $37.50 | $37.50 | 27,640 | — | — |
| 2021-03-12 | $37.40 | $37.40 | 48,800 | — | — |
| 2021-03-11 | $36.30 | $36.30 | 28,750 | — | — |
| 2021-03-10 | $38.00 | $38.00 | 35,200 | — | — |
| 2021-03-09 | $36.30 | $36.30 | 25,950 | — | — |
| 2021-03-08 | $35.00 | $35.00 | 23,440 | — | — |
| 2021-03-05 | $35.20 | $35.20 | 31,940 | — | — |
| 2021-03-04 | $34.40 | $34.40 | 48,580 | — | — |
| 2021-03-03 | $35.60 | $35.60 | 30,040 | — | — |
| 2021-03-02 | $36.80 | $36.80 | 29,560 | — | — |
| 2021-03-01 | $36.90 | $36.90 | 19,130 | — | — |
| 2021-02-26 | $35.00 | $35.00 | 46,750 | — | — |
| 2021-02-25 | $37.20 | $37.20 | 66,610 | — | — |
| 2021-02-24 | $38.60 | $38.60 | 52,970 | — | — |
| 2021-02-23 | $38.10 | $38.10 | 30,720 | — | — |
| 2021-02-22 | $39.50 | $39.50 | 57,410 | — | — |
| 2021-02-19 | $39.80 | $39.80 | 36,730 | — | — |
| 2021-02-18 | $38.40 | $38.40 | 31,820 | — | — |
| 2021-02-17 | $39.00 | $39.00 | 40,130 | — | — |
| 2021-02-16 | $39.40 | $39.40 | 41,510 | — | — |
| 2021-02-12 | $38.90 | $38.90 | 8,740 | — | — |
| 2021-02-11 | $39.00 | $39.00 | 18,650 | — | — |
| 2021-02-10 | $38.70 | $38.70 | 37,610 | — | — |
| 2021-02-09 | $38.90 | $38.90 | 35,500 | — | — |
| 2021-02-08 | $40.00 | $40.00 | 49,050 | — | — |
| 2021-02-05 | $38.90 | $38.90 | 33,610 | — | — |
| 2021-02-04 | $39.40 | $39.40 | 35,710 | — | — |
| 2021-02-03 | $38.80 | $38.80 | 61,910 | — | — |
| 2021-02-02 | $37.50 | $37.50 | 34,460 | — | — |
| 2021-02-01 | $36.70 | $36.70 | 36,660 | — | — |
| 2021-01-29 | $34.90 | $34.90 | 33,690 | — | — |
| 2021-01-28 | $35.60 | $35.60 | 42,580 | — | — |
| 2021-01-27 | $36.30 | $36.30 | 88,260 | — | — |
| 2021-01-26 | $40.10 | $40.10 | 101,360 | — | — |
| 2021-01-25 | $41.30 | $41.30 | 444,060 | — | — |
| 2021-01-22 | $36.60 | $36.60 | 98,990 | — | — |
| 2021-01-21 | $34.90 | $34.90 | 16,410 | — | — |
| 2021-01-20 | $35.50 | $35.50 | 31,100 | — | — |
| 2021-01-19 | $35.60 | $35.60 | 47,580 | — | — |
| 2021-01-15 | $34.80 | $34.80 | 27,320 | — | — |
| 2021-01-14 | $34.40 | $34.40 | 34,910 | — | — |
| 2021-01-13 | $34.70 | $34.70 | 47,610 | — | — |
| 2021-01-12 | $34.40 | $34.40 | 35,240 | — | — |
| 2021-01-11 | $32.50 | $32.50 | 22,800 | — | — |
| 2021-01-08 | $33.50 | $33.50 | 33,610 | — | — |
| 2021-01-07 | $32.60 | $32.60 | 35,720 | — | — |
| 2021-01-06 | $32.00 | $32.00 | 74,980 | — | — |
| 2021-01-05 | $30.90 | $30.90 | 44,110 | — | — |
| 2021-01-04 | $30.70 | $30.70 | 56,910 | — | — |