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
- 2017-10-09 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 | $44.60 | $68.16 | 32,420 | — | — |
| 2021-12-30 | $44.75 | $68.39 | 35,880 | — | — |
| 2021-12-29 | $45.10 | $68.92 | 36,220 | — | — |
| 2021-12-28 | $45.00 | $68.77 | 40,640 | — | — |
| 2021-12-27 | $44.70 | $68.31 | 58,820 | — | — |
| 2021-12-23 | $43.50 | $66.48 | 30,740 | — | — |
| 2021-12-22 | $43.30 | $66.17 | 24,340 | — | — |
| 2021-12-21 | $42.75 | $65.33 | 55,000 | — | — |
| 2021-12-20 | $42.75 | $65.33 | 34,140 | — | — |
| 2021-12-17 | $42.85 | $65.48 | 27,760 | — | — |
| 2021-12-16 | $42.50 | $64.95 | 63,520 | — | — |
| 2021-12-15 | $43.45 | $66.40 | 36,720 | — | — |
| 2021-12-14 | $44.05 | $67.32 | 30,220 | — | — |
| 2021-12-13 | $44.80 | $67.91 | 24,300 | — | — |
| 2021-12-10 | $45.00 | $68.21 | 24,360 | — | — |
| 2021-12-09 | $45.25 | $68.59 | 26,520 | — | — |
| 2021-12-08 | $45.75 | $69.35 | 22,260 | — | — |
| 2021-12-07 | $45.55 | $69.04 | 16,400 | — | — |
| 2021-12-06 | $45.25 | $68.59 | 20,580 | — | — |
| 2021-12-03 | $45.30 | $68.66 | 29,140 | — | — |
| 2021-12-02 | $45.80 | $69.42 | 40,400 | — | — |
| 2021-12-01 | $45.60 | $69.12 | 29,840 | — | — |
| 2021-11-30 | $45.95 | $69.65 | 50,380 | — | — |
| 2021-11-29 | $46.00 | $69.72 | 90,340 | — | — |
| 2021-11-26 | $44.47 | $67.41 | 38,520 | — | — |
| 2021-11-24 | $45.35 | $68.74 | 49,140 | — | — |
| 2021-11-23 | $45.75 | $69.35 | 48,740 | — | — |
| 2021-11-22 | $45.10 | $68.36 | 66,560 | — | — |
| 2021-11-19 | $44.35 | $67.22 | 49,460 | — | — |
| 2021-11-18 | $44.65 | $67.68 | 69,340 | — | — |
| 2021-11-17 | $45.25 | $68.59 | 36,620 | — | — |
| 2021-11-16 | $45.60 | $69.12 | 34,940 | — | — |
| 2021-11-15 | $46.15 | $69.95 | 83,020 | — | — |
| 2021-11-12 | $46.65 | $70.16 | 67,520 | — | — |
| 2021-11-11 | $45.85 | $68.95 | 30,120 | — | — |
| 2021-11-10 | $45.75 | $68.80 | 42,140 | — | — |
| 2021-11-09 | $46.70 | $70.23 | 31,620 | — | — |
| 2021-11-08 | $47.25 | $71.06 | 42,940 | — | — |
| 2021-11-05 | $46.80 | $70.38 | 38,060 | — | — |
| 2021-11-04 | $47.10 | $70.83 | 58,140 | — | — |
| 2021-11-03 | $47.25 | $71.06 | 66,760 | — | — |
| 2021-11-02 | $47.05 | $70.76 | 200,480 | — | — |
| 2021-11-01 | $45.95 | $69.10 | 174,320 | — | — |
| 2021-10-29 | $45.00 | $67.68 | 23,940 | — | — |
| 2021-10-28 | $45.10 | $67.83 | 25,560 | — | — |
| 2021-10-27 | $44.75 | $67.30 | 14,740 | — | — |
| 2021-10-26 | $44.80 | $67.37 | 36,340 | — | — |
| 2021-10-25 | $45.40 | $68.28 | 24,020 | — | — |
| 2021-10-22 | $45.35 | $68.20 | 48,400 | — | — |
| 2021-10-21 | $45.35 | $68.20 | 177,580 | — | — |
| 2021-10-20 | $44.05 | $66.25 | 19,120 | — | — |
| 2021-10-19 | $44.05 | $66.25 | 13,940 | — | — |
| 2021-10-18 | $43.90 | $66.02 | 42,940 | — | — |
| 2021-10-15 | $43.40 | $65.27 | 22,780 | — | — |
| 2021-10-14 | $43.35 | $65.19 | 21,120 | — | — |
| 2021-10-13 | $43.70 | $65.17 | 44,100 | — | — |
| 2021-10-12 | $43.95 | $65.54 | 27,940 | — | — |
| 2021-10-11 | $44.20 | $65.92 | 26,140 | — | — |
| 2021-10-08 | $43.65 | $65.10 | 19,700 | — | — |
| 2021-10-07 | $43.35 | $64.65 | 51,160 | — | — |
| 2021-10-06 | $42.75 | $63.75 | 30,880 | — | — |
| 2021-10-05 | $43.15 | $64.35 | 37,240 | — | — |
| 2021-10-04 | $43.25 | $64.50 | 31,600 | — | — |
| 2021-10-01 | $42.75 | $63.75 | 38,580 | — | — |
| 2021-09-30 | $42.90 | $63.98 | 27,940 | — | — |
| 2021-09-29 | $42.90 | $63.98 | 20,360 | — | — |
| 2021-09-28 | $42.95 | $64.05 | 54,860 | — | — |
| 2021-09-27 | $43.20 | $64.43 | 35,860 | — | — |
| 2021-09-24 | $43.55 | $64.95 | 35,200 | — | — |
| 2021-09-23 | $43.60 | $65.02 | 42,500 | — | — |
| 2021-09-22 | $43.65 | $65.10 | 31,900 | — | — |
| 2021-09-21 | $43.05 | $64.20 | 42,740 | — | — |
| 2021-09-20 | $42.55 | $63.46 | 67,600 | — | — |
| 2021-09-17 | $42.75 | $63.75 | 26,480 | — | — |
| 2021-09-16 | $43.20 | $64.43 | 26,740 | — | — |
| 2021-09-15 | $43.60 | $65.02 | 28,420 | — | — |
| 2021-09-14 | $43.65 | $65.10 | 28,760 | — | — |
| 2021-09-13 | $43.80 | $64.78 | 36,700 | — | — |
| 2021-09-10 | $44.15 | $65.29 | 26,980 | — | — |
| 2021-09-09 | $44.50 | $65.81 | 39,260 | — | — |
| 2021-09-08 | $43.95 | $65.00 | 30,720 | — | — |
| 2021-09-07 | $44.15 | $65.29 | 36,460 | — | — |
| 2021-09-03 | $44.10 | $65.22 | 26,000 | — | — |
| 2021-09-02 | $44.00 | $65.07 | 34,620 | — | — |
| 2021-09-01 | $44.00 | $65.07 | 43,360 | — | — |
| 2021-08-31 | $44.30 | $65.52 | 63,480 | — | — |
| 2021-08-30 | $44.05 | $65.15 | 50,660 | — | — |
| 2021-08-27 | $44.45 | $65.74 | 45,120 | — | — |
| 2021-08-26 | $44.00 | $65.07 | 37,360 | — | — |
| 2021-08-25 | $44.20 | $65.37 | 38,660 | — | — |
| 2021-08-24 | $44.20 | $65.37 | 31,720 | — | — |
| 2021-08-23 | $44.20 | $65.37 | 51,620 | — | — |
| 2021-08-20 | $44.30 | $65.52 | 38,680 | — | — |
| 2021-08-19 | $43.65 | $64.55 | 33,420 | — | — |
| 2021-08-18 | $44.55 | $65.89 | 23,040 | — | — |
| 2021-08-17 | $44.20 | $65.37 | 57,060 | — | — |
| 2021-08-16 | $44.95 | $66.48 | 36,520 | — | — |
| 2021-08-13 | $44.75 | $65.64 | 45,000 | — | — |
| 2021-08-12 | $45.50 | $66.74 | 33,860 | — | — |
| 2021-08-11 | $45.20 | $66.30 | 18,540 | — | — |
| 2021-08-10 | $45.20 | $66.30 | 25,780 | — | — |
| 2021-08-09 | $45.45 | $66.67 | 35,280 | — | — |
| 2021-08-06 | $45.00 | $66.01 | 26,200 | — | — |
| 2021-08-05 | $44.95 | $65.93 | 14,640 | — | — |
| 2021-08-04 | $44.80 | $65.71 | 26,600 | — | — |
| 2021-08-03 | $44.80 | $65.71 | 42,280 | — | — |
| 2021-08-02 | $44.95 | $65.93 | 30,380 | — | — |
| 2021-07-30 | $44.65 | $65.49 | 38,000 | — | — |
| 2021-07-29 | $44.50 | $65.27 | 34,560 | — | — |
| 2021-07-28 | $44.25 | $64.91 | 28,660 | — | — |
| 2021-07-27 | $43.50 | $63.81 | 58,120 | — | — |
| 2021-07-26 | $43.80 | $64.25 | 65,220 | — | — |
| 2021-07-23 | $43.35 | $63.59 | 53,780 | — | — |
| 2021-07-22 | $43.80 | $64.25 | 39,840 | — | — |
| 2021-07-21 | $43.75 | $64.17 | 647,880 | — | — |
| 2021-07-20 | $45.50 | $66.74 | 74,320 | — | — |
| 2021-07-19 | $44.80 | $65.71 | 46,480 | — | — |
| 2021-07-16 | $45.15 | $66.23 | 31,200 | — | — |
| 2021-07-15 | $45.85 | $67.25 | 20,620 | — | — |
| 2021-07-14 | $46.15 | $67.69 | 23,080 | — | — |
| 2021-07-13 | $46.85 | $68.19 | 23,140 | — | — |
| 2021-07-12 | $46.85 | $68.19 | 52,840 | — | — |
| 2021-07-09 | $46.25 | $67.31 | 43,920 | — | — |
| 2021-07-08 | $46.25 | $67.31 | 77,660 | — | — |
| 2021-07-07 | $48.20 | $70.15 | 78,540 | — | — |
| 2021-07-06 | $48.85 | $71.10 | 61,760 | — | — |
| 2021-07-02 | $47.95 | $69.79 | 59,960 | — | — |
| 2021-07-01 | $48.20 | $70.15 | 60,500 | — | — |
| 2021-06-30 | $47.75 | $69.50 | 72,080 | — | — |
| 2021-06-29 | $46.75 | $68.04 | 107,280 | — | — |
| 2021-06-28 | $46.15 | $67.17 | 89,940 | — | — |
| 2021-06-25 | $45.40 | $66.08 | 47,100 | — | — |
| 2021-06-24 | $46.70 | $67.97 | 21,460 | — | — |
| 2021-06-23 | $46.70 | $67.97 | 26,660 | — | — |
| 2021-06-22 | $46.25 | $67.31 | 18,120 | — | — |
| 2021-06-21 | $46.55 | $67.75 | 43,420 | — | — |
| 2021-06-18 | $46.10 | $67.09 | 21,740 | — | — |
| 2021-06-17 | $46.10 | $67.09 | 47,680 | — | — |
| 2021-06-16 | $46.90 | $68.26 | 48,160 | — | — |
| 2021-06-15 | $46.50 | $67.68 | 64,460 | — | — |
| 2021-06-14 | $46.30 | $67.39 | 185,840 | — | — |
| 2021-06-11 | $45.10 | $65.11 | 28,580 | — | — |
| 2021-06-10 | $44.95 | $64.89 | 24,460 | — | — |
| 2021-06-09 | $44.95 | $64.89 | 42,160 | — | — |
| 2021-06-08 | $45.00 | $64.96 | 41,520 | — | — |
| 2021-06-07 | $44.75 | $64.60 | 58,160 | — | — |
| 2021-06-04 | $45.25 | $65.32 | 32,800 | — | — |
| 2021-06-03 | $45.25 | $65.32 | 61,260 | — | — |
| 2021-06-02 | $44.75 | $64.60 | 53,720 | — | — |
| 2021-06-01 | $44.65 | $64.46 | 68,740 | — | — |
| 2021-05-28 | $43.15 | $62.29 | 23,200 | — | — |
| 2021-05-27 | $43.10 | $62.22 | 30,220 | — | — |
| 2021-05-26 | $43.45 | $62.73 | 24,640 | — | — |
| 2021-05-25 | $43.00 | $62.08 | 21,180 | — | — |
| 2021-05-24 | $42.92 | $61.97 | 21,820 | — | — |
| 2021-05-21 | $42.85 | $61.86 | 22,480 | — | — |
| 2021-05-20 | $43.45 | $62.73 | 19,540 | — | — |
| 2021-05-19 | $43.00 | $62.08 | 15,980 | — | — |
| 2021-05-18 | $43.40 | $62.65 | 13,040 | — | — |
| 2021-05-17 | $42.95 | $62.00 | 29,080 | — | — |
| 2021-05-14 | $43.50 | $62.27 | 48,280 | — | — |
| 2021-05-13 | $43.75 | $62.63 | 27,420 | — | — |
| 2021-05-12 | $43.25 | $61.91 | 21,420 | — | — |
| 2021-05-11 | $44.60 | $63.85 | 22,620 | — | — |
| 2021-05-10 | $44.00 | $62.99 | 52,260 | — | — |
| 2021-05-07 | $44.00 | $62.99 | 27,940 | — | — |
| 2021-05-06 | $44.35 | $63.49 | 43,460 | — | — |
| 2021-05-05 | $44.70 | $63.99 | 47,080 | — | — |
| 2021-05-04 | $44.00 | $62.99 | 29,200 | — | — |
| 2021-05-03 | $43.90 | $62.84 | 35,220 | — | — |
| 2021-04-30 | $44.80 | $64.13 | 27,140 | — | — |
| 2021-04-29 | $43.65 | $62.49 | 25,200 | — | — |
| 2021-04-28 | $42.40 | $60.70 | 138,040 | — | — |
| 2021-04-27 | $42.85 | $61.34 | 34,180 | — | — |
| 2021-04-26 | $43.25 | $61.91 | 28,540 | — | — |
| 2021-04-23 | $43.30 | $61.98 | 15,160 | — | — |
| 2021-04-22 | $43.25 | $61.91 | 33,340 | — | — |
| 2021-04-21 | $43.70 | $62.56 | 20,900 | — | — |
| 2021-04-20 | $43.15 | $61.77 | 26,460 | — | — |
| 2021-04-19 | $43.50 | $62.27 | 38,020 | — | — |
| 2021-04-16 | $43.50 | $62.27 | 59,340 | — | — |
| 2021-04-15 | $44.70 | $63.99 | 20,620 | — | — |
| 2021-04-14 | $44.80 | $64.13 | 20,500 | — | — |
| 2021-04-13 | $45.55 | $64.68 | 32,460 | — | — |
| 2021-04-12 | $45.90 | $65.18 | 23,000 | — | — |
| 2021-04-09 | $45.55 | $64.68 | 21,120 | — | — |
| 2021-04-08 | $45.55 | $64.68 | 18,640 | — | — |
| 2021-04-07 | $45.75 | $64.97 | 21,800 | — | — |
| 2021-04-06 | $45.10 | $64.04 | 30,680 | — | — |
| 2021-04-05 | $45.90 | $65.18 | 25,360 | — | — |
| 2021-04-01 | $45.60 | $64.75 | 23,460 | — | — |
| 2021-03-31 | $45.40 | $64.47 | 15,520 | — | — |
| 2021-03-30 | $45.40 | $64.47 | 18,760 | — | — |
| 2021-03-29 | $45.95 | $65.25 | 20,080 | — | — |
| 2021-03-26 | $45.90 | $65.18 | 20,400 | — | — |
| 2021-03-25 | $44.85 | $63.69 | 17,500 | — | — |
| 2021-03-24 | $44.80 | $63.62 | 26,580 | — | — |
| 2021-03-23 | $45.10 | $64.04 | 30,340 | — | — |
| 2021-03-22 | $45.80 | $65.04 | 20,720 | — | — |
| 2021-03-19 | $46.00 | $65.32 | 20,840 | — | — |
| 2021-03-18 | $45.75 | $64.97 | 34,660 | — | — |
| 2021-03-17 | $46.70 | $66.32 | 38,380 | — | — |
| 2021-03-16 | $46.20 | $65.61 | 27,400 | — | — |
| 2021-03-15 | $46.35 | $65.82 | 24,860 | — | — |
| 2021-03-12 | $46.50 | $65.51 | 63,340 | — | — |
| 2021-03-11 | $45.75 | $64.46 | 62,080 | — | — |
| 2021-03-10 | $45.25 | $63.75 | 71,700 | — | — |
| 2021-03-09 | $43.75 | $61.64 | 26,720 | — | — |
| 2021-03-08 | $43.40 | $61.15 | 38,320 | — | — |
| 2021-03-05 | $43.00 | $60.58 | 40,720 | — | — |
| 2021-03-04 | $42.75 | $60.23 | 25,680 | — | — |
| 2021-03-03 | $42.75 | $60.23 | 27,820 | — | — |
| 2021-03-02 | $42.70 | $60.16 | 38,560 | — | — |
| 2021-03-01 | $43.20 | $60.86 | 70,780 | — | — |
| 2021-02-26 | $42.00 | $59.17 | 50,260 | — | — |
| 2021-02-25 | $41.50 | $58.47 | 214,940 | — | — |
| 2021-02-24 | $45.55 | $64.18 | 16,220 | — | — |
| 2021-02-23 | $45.35 | $63.89 | 34,800 | — | — |
| 2021-02-22 | $44.75 | $63.05 | 39,320 | — | — |
| 2021-02-19 | $43.15 | $60.79 | 17,760 | — | — |
| 2021-02-18 | $42.60 | $60.02 | 37,780 | — | — |
| 2021-02-17 | $43.35 | $61.08 | 38,660 | — | — |
| 2021-02-16 | $43.30 | $61.01 | 62,320 | — | — |
| 2021-02-12 | $43.20 | $60.35 | 30,840 | — | — |
| 2021-02-11 | $42.75 | $59.72 | 18,640 | — | — |
| 2021-02-10 | $42.50 | $59.37 | 32,320 | — | — |
| 2021-02-09 | $41.80 | $58.39 | 88,640 | — | — |
| 2021-02-08 | $41.45 | $57.91 | 29,700 | — | — |
| 2021-02-05 | $41.90 | $58.53 | 22,020 | — | — |
| 2021-02-04 | $40.70 | $56.86 | 14,620 | — | — |
| 2021-02-03 | $40.05 | $55.95 | 24,300 | — | — |
| 2021-02-02 | $40.55 | $56.65 | 25,260 | — | — |
| 2021-02-01 | $40.50 | $56.58 | 15,880 | — | — |
| 2021-01-29 | $38.95 | $54.41 | 12,600 | — | — |
| 2021-01-28 | $39.65 | $55.39 | 9,140 | — | — |
| 2021-01-27 | $39.35 | $54.97 | 16,480 | — | — |
| 2021-01-26 | $38.90 | $54.34 | 28,540 | — | — |
| 2021-01-25 | $39.45 | $55.11 | 46,320 | — | — |
| 2021-01-22 | $40.60 | $56.72 | 26,080 | — | — |
| 2021-01-21 | $40.25 | $56.23 | 14,580 | — | — |
| 2021-01-20 | $40.30 | $56.30 | 18,760 | — | — |
| 2021-01-19 | $40.00 | $55.88 | 16,340 | — | — |
| 2021-01-15 | $39.50 | $55.18 | 13,360 | — | — |
| 2021-01-14 | $39.85 | $55.67 | 12,940 | — | — |
| 2021-01-13 | $40.20 | $55.65 | 9,040 | — | — |
| 2021-01-12 | $39.70 | $54.96 | 19,640 | — | — |
| 2021-01-11 | $39.10 | $54.13 | 26,500 | — | — |
| 2021-01-08 | $39.35 | $54.47 | 17,760 | — | — |
| 2021-01-07 | $38.85 | $53.78 | 19,020 | — | — |
| 2021-01-06 | $39.10 | $54.13 | 41,160 | — | — |
| 2021-01-05 | $38.50 | $53.30 | 38,000 | — | — |
| 2021-01-04 | $37.20 | $51.50 | 43,160 | — | — |