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
- 1996-11-15 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 | $42.75 | $86.43 | 74,356 | — | — |
| 2021-12-30 | $43.00 | $86.94 | 166,824 | — | — |
| 2021-12-29 | $42.25 | $85.42 | 85,668 | — | — |
| 2021-12-28 | $42.00 | $84.92 | 73,744 | — | — |
| 2021-12-27 | $42.75 | $86.43 | 120,008 | — | — |
| 2021-12-23 | $41.75 | $84.41 | 44,904 | — | — |
| 2021-12-22 | $42.00 | $84.92 | 213,672 | — | — |
| 2021-12-21 | $41.50 | $83.91 | 185,644 | — | — |
| 2021-12-20 | $40.00 | $80.87 | 341,704 | — | — |
| 2021-12-17 | $41.75 | $84.41 | 183,420 | — | — |
| 2021-12-16 | $41.75 | $84.41 | 81,976 | — | — |
| 2021-12-15 | $42.00 | $84.92 | 131,472 | — | — |
| 2021-12-14 | $42.25 | $85.42 | 112,020 | — | — |
| 2021-12-13 | $42.25 | $85.42 | 132,132 | — | — |
| 2021-12-10 | $43.75 | $88.46 | 80,176 | — | — |
| 2021-12-09 | $44.50 | $89.97 | 100,020 | — | — |
| 2021-12-08 | $44.50 | $89.97 | 123,272 | — | — |
| 2021-12-07 | $45.25 | $91.49 | 164,680 | — | — |
| 2021-12-06 | $43.50 | $87.95 | 122,732 | — | — |
| 2021-12-03 | $45.00 | $90.98 | 58,724 | — | — |
| 2021-12-02 | $45.50 | $91.99 | 121,048 | — | — |
| 2021-12-01 | $45.50 | $91.99 | 389,468 | — | — |
| 2021-11-30 | $43.25 | $87.44 | 288,228 | — | — |
| 2021-11-29 | $44.25 | $89.47 | 204,516 | — | — |
| 2021-11-26 | $45.00 | $90.98 | 99,152 | — | — |
| 2021-11-24 | $45.25 | $91.49 | 103,976 | — | — |
| 2021-11-23 | $45.25 | $91.49 | 320,844 | — | — |
| 2021-11-22 | $43.75 | $88.46 | 630,972 | — | — |
| 2021-11-19 | $45.75 | $92.50 | 144,272 | — | — |
| 2021-11-18 | $46.75 | $94.52 | 94,980 | — | — |
| 2021-11-17 | $48.00 | $97.05 | 110,328 | — | — |
| 2021-11-16 | $48.00 | $97.05 | 147,404 | — | — |
| 2021-11-15 | $47.75 | $96.54 | 151,416 | — | — |
| 2021-11-12 | $48.75 | $98.56 | 158,136 | — | — |
| 2021-11-11 | $50.25 | $101.60 | 135,528 | — | — |
| 2021-11-10 | $49.75 | $100.59 | 105,424 | — | — |
| 2021-11-09 | $50.00 | $101.09 | 136,308 | — | — |
| 2021-11-08 | $51.00 | $103.11 | 122,924 | — | — |
| 2021-11-05 | $50.00 | $101.09 | 237,696 | — | — |
| 2021-11-04 | $51.50 | $104.12 | 127,276 | — | — |
| 2021-11-03 | $51.00 | $103.11 | 99,840 | — | — |
| 2021-11-02 | $51.50 | $104.12 | 236,808 | — | — |
| 2021-11-01 | $53.00 | $107.16 | 260,088 | — | — |
| 2021-10-29 | $52.75 | $106.65 | 221,396 | — | — |
| 2021-10-28 | $52.75 | $106.65 | 421,120 | — | — |
| 2021-10-27 | $52.25 | $105.64 | 198,248 | — | — |
| 2021-10-26 | $53.50 | $108.17 | 110,336 | — | — |
| 2021-10-25 | $54.75 | $110.70 | 145,472 | — | — |
| 2021-10-22 | $54.25 | $109.68 | 106,516 | — | — |
| 2021-10-21 | $56.00 | $113.22 | 131,136 | — | — |
| 2021-10-20 | $58.00 | $117.27 | 93,560 | — | — |
| 2021-10-19 | $58.00 | $117.27 | 256,848 | — | — |
| 2021-10-18 | $56.25 | $113.73 | 171,640 | — | — |
| 2021-10-15 | $57.25 | $115.75 | 105,868 | — | — |
| 2021-10-14 | $57.50 | $116.26 | 210,204 | — | — |
| 2021-10-13 | $56.75 | $114.74 | 166,020 | — | — |
| 2021-10-12 | $57.50 | $116.26 | 219,108 | — | — |
| 2021-10-11 | $57.25 | $115.75 | 104,316 | — | — |
| 2021-10-08 | $57.00 | $115.24 | 119,812 | — | — |
| 2021-10-07 | $57.50 | $116.26 | 496,436 | — | — |
| 2021-10-06 | $55.75 | $112.72 | 633,916 | — | — |
| 2021-10-05 | $54.50 | $110.19 | 611,456 | — | — |
| 2021-10-04 | $53.00 | $107.16 | 259,564 | — | — |
| 2021-10-01 | $52.50 | $106.15 | 178,376 | — | — |
| 2021-09-30 | $52.00 | $105.14 | 313,820 | — | — |
| 2021-09-29 | $53.25 | $107.66 | 405,536 | — | — |
| 2021-09-28 | $52.75 | $106.65 | 309,048 | — | — |
| 2021-09-27 | $53.50 | $108.17 | 280,984 | — | — |
| 2021-09-24 | $53.50 | $108.17 | 181,252 | — | — |
| 2021-09-23 | $53.75 | $108.67 | 217,920 | — | — |
| 2021-09-22 | $53.25 | $107.66 | 94,016 | — | — |
| 2021-09-21 | $52.75 | $106.65 | 70,760 | — | — |
| 2021-09-20 | $52.75 | $106.65 | 233,144 | — | — |
| 2021-09-17 | $55.25 | $111.71 | 304,276 | — | — |
| 2021-09-16 | $55.00 | $111.20 | 132,400 | — | — |
| 2021-09-15 | $54.50 | $110.19 | 483,400 | — | — |
| 2021-09-14 | $54.75 | $110.70 | 227,612 | — | — |
| 2021-09-13 | $55.25 | $111.71 | 688,532 | — | — |
| 2021-09-10 | $54.00 | $109.18 | 268,384 | — | — |
| 2021-09-09 | $54.75 | $110.70 | 379,720 | — | — |
| 2021-09-08 | $55.50 | $112.21 | 626,096 | — | — |
| 2021-09-07 | $53.00 | $107.16 | 649,188 | — | — |
| 2021-09-03 | $52.50 | $106.15 | 662,816 | — | — |
| 2021-09-02 | $53.75 | $108.67 | 610,716 | — | — |
| 2021-09-01 | $53.25 | $107.66 | 807,496 | — | — |
| 2021-08-31 | $54.75 | $110.70 | 1,170,968 | — | — |
| 2021-08-30 | $54.00 | $109.18 | 1,567,584 | — | — |
| 2021-08-27 | $53.00 | $107.16 | 1,098,908 | — | — |
| 2021-08-26 | $50.00 | $101.09 | 1,754,716 | — | — |
| 2021-08-25 | $46.00 | $93.00 | 1,195,732 | — | — |
| 2021-08-24 | $47.00 | $95.03 | 579,912 | — | — |
| 2021-08-23 | $45.75 | $92.50 | 1,004,592 | — | — |
| 2021-08-20 | $43.75 | $88.46 | 647,096 | — | — |
| 2021-08-19 | $40.25 | $81.38 | 132,632 | — | — |
| 2021-08-18 | $40.25 | $81.38 | 321,572 | — | — |
| 2021-08-17 | $39.75 | $80.37 | 120,664 | — | — |
| 2021-08-16 | $40.25 | $81.38 | 279,296 | — | — |
| 2021-08-13 | $41.00 | $82.90 | 239,068 | — | — |
| 2021-08-12 | $41.50 | $83.91 | 390,116 | — | — |
| 2021-08-11 | $43.00 | $86.94 | 94,564 | — | — |
| 2021-08-10 | $42.75 | $86.43 | 79,412 | — | — |
| 2021-08-09 | $43.75 | $88.46 | 74,808 | — | — |
| 2021-08-06 | $44.00 | $88.96 | 110,088 | — | — |
| 2021-08-05 | $44.00 | $88.96 | 262,776 | — | — |
| 2021-08-04 | $44.00 | $88.96 | 257,640 | — | — |
| 2021-08-03 | $43.75 | $88.46 | 156,184 | — | — |
| 2021-08-02 | $43.75 | $88.46 | 88,760 | — | — |
| 2021-07-30 | $43.75 | $88.46 | 185,352 | — | — |
| 2021-07-29 | $43.25 | $87.44 | 241,320 | — | — |
| 2021-07-28 | $43.25 | $87.44 | 138,556 | — | — |
| 2021-07-27 | $42.00 | $84.92 | 102,744 | — | — |
| 2021-07-26 | $42.50 | $85.93 | 124,660 | — | — |
| 2021-07-23 | $43.25 | $87.44 | 150,164 | — | — |
| 2021-07-22 | $43.00 | $86.94 | 121,900 | — | — |
| 2021-07-21 | $43.50 | $87.95 | 155,316 | — | — |
| 2021-07-20 | $43.50 | $87.95 | 325,096 | — | — |
| 2021-07-19 | $44.00 | $88.96 | 334,352 | — | — |
| 2021-07-16 | $46.75 | $94.52 | 679,212 | — | — |
| 2021-07-15 | $46.50 | $94.02 | 246,860 | — | — |
| 2021-07-14 | $46.50 | $94.02 | 359,916 | — | — |
| 2021-07-13 | $46.50 | $94.02 | 482,612 | — | — |
| 2021-07-12 | $47.75 | $96.54 | 345,500 | — | — |
| 2021-07-09 | $47.50 | $96.04 | 240,140 | — | — |
| 2021-07-08 | $47.50 | $96.04 | 329,624 | — | — |
| 2021-07-07 | $48.00 | $97.05 | 589,472 | — | — |
| 2021-07-06 | $51.25 | $103.62 | 616,348 | — | — |
| 2021-07-02 | $51.25 | $103.62 | 1,767,276 | — | — |
| 2021-07-01 | $50.75 | $102.61 | 1,454,940 | — | — |
| 2021-06-30 | $45.75 | $92.50 | 902,776 | — | — |
| 2021-06-29 | $44.00 | $88.96 | 628,636 | — | — |
| 2021-06-28 | $44.00 | $88.96 | 240,284 | — | — |
| 2021-06-25 | $43.50 | $87.95 | 501,536 | — | — |
| 2021-06-24 | $43.50 | $87.95 | 599,228 | — | — |
| 2021-06-23 | $43.50 | $87.95 | 600,108 | — | — |
| 2021-06-22 | $43.00 | $86.94 | 881,776 | — | — |
| 2021-06-21 | $41.75 | $84.41 | 342,956 | — | — |
| 2021-06-18 | $41.75 | $84.41 | 448,272 | — | — |
| 2021-06-17 | $41.75 | $84.41 | 441,012 | — | — |
| 2021-06-16 | $41.75 | $84.41 | 274,676 | — | — |
| 2021-06-15 | $42.50 | $85.93 | 264,284 | — | — |
| 2021-06-14 | $43.00 | $86.94 | 187,712 | — | — |
| 2021-06-11 | $43.25 | $87.44 | 212,340 | — | — |
| 2021-06-10 | $43.25 | $87.44 | 374,868 | — | — |
| 2021-06-09 | $43.50 | $87.95 | 462,588 | — | — |
| 2021-06-08 | $43.75 | $88.46 | 933,916 | — | — |
| 2021-06-07 | $44.75 | $90.48 | 577,876 | — | — |
| 2021-06-04 | $44.75 | $90.48 | 334,624 | — | — |
| 2021-06-03 | $46.25 | $93.51 | 148,160 | — | — |
| 2021-06-02 | $47.00 | $95.03 | 146,992 | — | — |
| 2021-06-01 | $45.00 | $90.98 | 216,928 | — | — |
| 2021-05-28 | $45.50 | $91.99 | 103,416 | — | — |
| 2021-05-27 | $45.00 | $90.98 | 128,680 | — | — |
| 2021-05-26 | $44.75 | $90.48 | 49,584 | — | — |
| 2021-05-25 | $44.75 | $90.48 | 63,876 | — | — |
| 2021-05-24 | $43.75 | $88.46 | 213,108 | — | — |
| 2021-05-21 | $44.25 | $89.47 | 163,012 | — | — |
| 2021-05-20 | $44.50 | $89.97 | 53,740 | — | — |
| 2021-05-19 | $44.75 | $90.48 | 352,556 | — | — |
| 2021-05-18 | $46.75 | $94.52 | 133,020 | — | — |
| 2021-05-17 | $46.00 | $93.00 | 274,152 | — | — |
| 2021-05-14 | $46.25 | $93.51 | 148,120 | — | — |
| 2021-05-13 | $45.25 | $91.49 | 238,752 | — | — |
| 2021-05-12 | $43.25 | $87.44 | 141,020 | — | — |
| 2021-05-11 | $43.00 | $86.94 | 162,436 | — | — |
| 2021-05-10 | $44.00 | $88.96 | 958,292 | — | — |
| 2021-05-07 | $45.25 | $91.49 | 108,904 | — | — |
| 2021-05-06 | $46.50 | $94.02 | 142,968 | — | — |
| 2021-05-05 | $45.25 | $91.49 | 76,020 | — | — |
| 2021-05-04 | $45.00 | $90.98 | 264,104 | — | — |
| 2021-05-03 | $44.75 | $90.48 | 201,104 | — | — |
| 2021-04-30 | $45.00 | $90.98 | 196,016 | — | — |
| 2021-04-29 | $43.25 | $87.44 | 56,908 | — | — |
| 2021-04-28 | $43.50 | $87.95 | 105,380 | — | — |
| 2021-04-27 | $43.25 | $87.44 | 52,868 | — | — |
| 2021-04-26 | $44.00 | $88.96 | 118,848 | — | — |
| 2021-04-23 | $43.25 | $87.44 | 174,976 | — | — |
| 2021-04-22 | $43.75 | $88.46 | 61,824 | — | — |
| 2021-04-21 | $43.50 | $87.95 | 36,924 | — | — |
| 2021-04-20 | $43.75 | $88.46 | 64,764 | — | — |
| 2021-04-19 | $44.75 | $90.48 | 71,188 | — | — |
| 2021-04-16 | $45.25 | $91.49 | 146,324 | — | — |
| 2021-04-15 | $45.00 | $90.98 | 215,172 | — | — |
| 2021-04-14 | $43.50 | $87.95 | 62,180 | — | — |
| 2021-04-13 | $42.25 | $85.42 | 81,520 | — | — |
| 2021-04-12 | $42.50 | $85.93 | 55,960 | — | — |
| 2021-04-09 | $44.25 | $89.47 | 102,764 | — | — |
| 2021-04-08 | $43.75 | $88.46 | 109,012 | — | — |
| 2021-04-07 | $44.25 | $89.47 | 117,260 | — | — |
| 2021-04-06 | $43.75 | $88.46 | 109,220 | — | — |
| 2021-04-05 | $43.75 | $88.46 | 217,168 | — | — |
| 2021-04-01 | $44.00 | $88.96 | 125,012 | — | — |
| 2021-03-31 | $44.25 | $89.47 | 188,820 | — | — |
| 2021-03-30 | $42.25 | $85.42 | 69,880 | — | — |
| 2021-03-29 | $42.50 | $85.93 | 168,188 | — | — |
| 2021-03-26 | $42.00 | $84.92 | 571,004 | — | — |
| 2021-03-25 | $41.75 | $84.41 | 128,876 | — | — |
| 2021-03-24 | $42.00 | $84.92 | 171,496 | — | — |
| 2021-03-23 | $45.25 | $91.49 | 118,824 | — | — |
| 2021-03-22 | $45.00 | $90.98 | 89,096 | — | — |
| 2021-03-19 | $45.00 | $90.98 | 652,372 | — | — |
| 2021-03-18 | $44.75 | $90.48 | 205,764 | — | — |
| 2021-03-17 | $45.75 | $92.50 | 136,456 | — | — |
| 2021-03-16 | $46.00 | $93.00 | 173,916 | — | — |
| 2021-03-15 | $46.50 | $94.02 | 405,632 | — | — |
| 2021-03-12 | $47.00 | $95.03 | 396,052 | — | — |
| 2021-03-11 | $45.75 | $92.50 | 336,320 | — | — |
| 2021-03-10 | $43.75 | $88.46 | 477,948 | — | — |
| 2021-03-09 | $44.50 | $89.97 | 132,176 | — | — |
| 2021-03-08 | $44.00 | $88.96 | 65,656 | — | — |
| 2021-03-05 | $43.75 | $88.46 | 245,320 | — | — |
| 2021-03-04 | $43.75 | $88.46 | 299,744 | — | — |
| 2021-03-03 | $44.50 | $89.97 | 132,412 | — | — |
| 2021-03-02 | $44.00 | $88.96 | 56,776 | — | — |
| 2021-03-01 | $44.25 | $89.47 | 183,312 | — | — |
| 2021-02-26 | $44.50 | $89.97 | 192,756 | — | — |
| 2021-02-25 | $43.00 | $86.94 | 144,472 | — | — |
| 2021-02-24 | $43.50 | $87.95 | 120,340 | — | — |
| 2021-02-23 | $44.00 | $88.96 | 114,440 | — | — |
| 2021-02-22 | $45.25 | $91.49 | 92,480 | — | — |
| 2021-02-19 | $45.50 | $91.99 | 128,472 | — | — |
| 2021-02-18 | $45.50 | $91.99 | 327,764 | — | — |
| 2021-02-17 | $45.25 | $91.49 | 137,820 | — | — |
| 2021-02-16 | $45.50 | $91.99 | 171,572 | — | — |
| 2021-02-12 | $43.75 | $88.46 | 94,932 | — | — |
| 2021-02-11 | $44.75 | $90.48 | 67,376 | — | — |
| 2021-02-10 | $45.25 | $91.49 | 207,840 | — | — |
| 2021-02-09 | $45.00 | $90.98 | 136,836 | — | — |
| 2021-02-08 | $42.50 | $85.93 | 155,912 | — | — |
| 2021-02-05 | $42.00 | $84.92 | 53,028 | — | — |
| 2021-02-04 | $42.25 | $85.42 | 96,056 | — | — |
| 2021-02-03 | $41.25 | $83.40 | 157,476 | — | — |
| 2021-02-02 | $41.00 | $82.90 | 263,596 | — | — |
| 2021-02-01 | $40.50 | $81.88 | 171,024 | — | — |
| 2021-01-29 | $40.25 | $81.38 | 188,532 | — | — |
| 2021-01-28 | $42.75 | $86.43 | 87,756 | — | — |
| 2021-01-27 | $41.75 | $84.41 | 108,948 | — | — |
| 2021-01-26 | $43.75 | $88.46 | 118,448 | — | — |
| 2021-01-25 | $44.50 | $89.97 | 141,928 | — | — |
| 2021-01-22 | $45.00 | $90.98 | 79,932 | — | — |
| 2021-01-21 | $44.25 | $89.47 | 81,804 | — | — |
| 2021-01-20 | $46.00 | $93.00 | 106,956 | — | — |
| 2021-01-19 | $46.00 | $93.00 | 160,884 | — | — |
| 2021-01-15 | $47.25 | $95.53 | 121,824 | — | — |
| 2021-01-14 | $47.25 | $95.53 | 331,780 | — | — |
| 2021-01-13 | $44.75 | $90.48 | 364,440 | — | — |
| 2021-01-12 | $43.75 | $88.46 | 262,724 | — | — |
| 2021-01-11 | $42.00 | $84.92 | 104,960 | — | — |
| 2021-01-08 | $42.50 | $85.93 | 55,488 | — | — |
| 2021-01-07 | $42.50 | $85.93 | 234,544 | — | — |
| 2021-01-06 | $41.25 | $83.40 | 161,124 | — | — |
| 2021-01-05 | $40.25 | $81.38 | 156,484 | — | — |
| 2021-01-04 | $39.25 | $79.36 | 163,960 | — | — |