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
- 2020-06-08 to 2026-09-02
- 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 | $43.46 | $52.98 | 9,000 | — | — |
| 2021-12-30 | $43.84 | $53.44 | 91,500 | — | — |
| 2021-12-29 | $43.98 | $53.62 | 46,100 | — | — |
| 2021-12-28 | $44.06 | $53.71 | 70,600 | — | — |
| 2021-12-27 | $44.08 | $53.74 | 27,100 | — | — |
| 2021-12-23 | $43.81 | $53.41 | 17,000 | — | — |
| 2021-12-22 | $43.21 | $52.68 | 36,800 | — | — |
| 2021-12-21 | $42.57 | $51.90 | 82,400 | — | — |
| 2021-12-20 | $39.83 | $48.56 | 8,000 | — | — |
| 2021-12-17 | $41.31 | $50.36 | 1,100 | — | — |
| 2021-12-16 | $41.89 | $51.07 | 2,100 | — | — |
| 2021-12-15 | $42.56 | $51.89 | 1,600 | — | — |
| 2021-12-14 | $41.97 | $51.17 | 2,100 | — | — |
| 2021-12-13 | $43.27 | $52.76 | 3,300 | — | — |
| 2021-12-10 | $44.11 | $53.78 | 1,200 | — | — |
| 2021-12-09 | $45.31 | $55.03 | 1,000 | — | — |
| 2021-12-08 | $45.70 | $55.50 | 200 | — | — |
| 2021-12-07 | $45.53 | $55.29 | 1,600 | — | — |
| 2021-12-06 | $44.84 | $54.45 | 300 | — | — |
| 2021-12-03 | $43.38 | $52.68 | 1,200 | — | — |
| 2021-12-02 | $43.98 | $53.41 | 1,100 | — | — |
| 2021-12-01 | $42.11 | $51.14 | 2,200 | — | — |
| 2021-11-30 | $42.81 | $51.99 | 700 | — | — |
| 2021-11-29 | $44.75 | $54.34 | 1,500 | — | — |
| 2021-11-26 | $44.80 | $54.41 | 200 | — | — |
| 2021-11-24 | $46.28 | $56.21 | 1,700 | — | — |
| 2021-11-23 | $46.17 | $56.07 | 1,600 | — | — |
| 2021-11-22 | $45.86 | $55.70 | 2,500 | — | — |
| 2021-11-19 | $45.93 | $55.78 | 1,100 | — | — |
| 2021-11-18 | $46.12 | $56.01 | 1,200 | — | — |
| 2021-11-17 | $46.42 | $56.37 | 700 | — | — |
| 2021-11-16 | $46.98 | $57.05 | 1,100 | — | — |
| 2021-11-15 | $47.40 | $57.56 | 700 | — | — |
| 2021-11-12 | $47.71 | $57.94 | 900 | — | — |
| 2021-11-11 | $48.02 | $58.31 | 400 | — | — |
| 2021-11-10 | $47.64 | $57.86 | 100 | — | — |
| 2021-11-09 | $48.41 | $58.43 | 100 | — | — |
| 2021-11-08 | $48.38 | $58.40 | 500 | — | — |
| 2021-11-05 | $48.94 | $59.07 | 300 | — | — |
| 2021-11-04 | $47.88 | $57.80 | 100 | — | — |
| 2021-11-03 | $48.01 | $57.95 | 200 | — | — |
| 2021-11-02 | $47.50 | $57.33 | 300 | — | — |
| 2021-11-01 | $48.63 | $58.71 | 100 | — | — |
| 2021-10-29 | $47.51 | $57.35 | 600 | — | — |
| 2021-10-28 | $47.64 | $57.51 | 500 | — | — |
| 2021-10-27 | $47.66 | $57.53 | 1,600 | — | — |
| 2021-10-26 | $48.13 | $58.10 | 800 | — | — |
| 2021-10-25 | $48.67 | $58.75 | 1,000 | — | — |
| 2021-10-22 | $48.34 | $58.35 | 900 | — | — |
| 2021-10-21 | $48.49 | $58.53 | 800 | — | — |
| 2021-10-20 | $48.33 | $58.33 | 300 | — | — |
| 2021-10-19 | $47.90 | $57.82 | 400 | — | — |
| 2021-10-18 | $47.65 | $57.52 | 600 | — | — |
| 2021-10-15 | $47.58 | $57.43 | 4,800 | — | — |
| 2021-10-14 | $47.58 | $57.43 | 4,600 | — | — |
| 2021-10-13 | $47.38 | $57.19 | 2,100 | — | — |
| 2021-10-12 | $47.15 | $56.91 | 10,500 | — | — |
| 2021-10-11 | $47.60 | $56.18 | 2,600 | — | — |
| 2021-10-08 | $47.50 | $56.07 | 2,800 | — | — |
| 2021-10-07 | $47.23 | $55.75 | 200 | — | — |
| 2021-10-06 | $47.07 | $55.56 | 200 | — | — |
| 2021-10-05 | $47.25 | $55.78 | 100 | — | — |
| 2021-10-04 | $46.89 | $55.35 | 100 | — | — |
| 2021-10-01 | $47.04 | $55.52 | 100 | — | — |
| 2021-09-30 | $46.00 | $54.29 | 400 | — | — |
| 2021-09-29 | $46.55 | $54.95 | 1,500 | — | — |
| 2021-09-28 | $46.65 | $55.06 | 500 | — | — |
| 2021-09-27 | $47.58 | $56.16 | 200 | — | — |
| 2021-09-24 | $46.97 | $55.45 | 500 | — | — |
| 2021-09-23 | $47.05 | $55.54 | 200 | — | — |
| 2021-09-22 | $46.81 | $55.25 | 900 | — | — |
| 2021-09-21 | $45.78 | $54.03 | 200 | — | — |
| 2021-09-20 | $45.38 | $53.56 | 1,100 | — | — |
| 2021-09-17 | $46.09 | $54.41 | 100 | — | — |
| 2021-09-16 | $45.98 | $54.27 | 300 | — | — |
| 2021-09-15 | $46.03 | $54.33 | 200 | — | — |
| 2021-09-14 | $45.68 | $53.92 | 300 | — | — |
| 2021-09-13 | $46.04 | $54.34 | 600 | — | — |
| 2021-09-10 | $45.20 | $53.35 | 600 | — | — |
| 2021-09-09 | $46.35 | $54.52 | 300 | — | — |
| 2021-09-08 | $46.04 | $54.15 | 500 | — | — |
| 2021-09-07 | $46.61 | $54.82 | 100 | — | — |
| 2021-09-03 | $47.43 | $55.79 | 800 | — | — |
| 2021-09-02 | $47.70 | $56.10 | 1,100 | — | — |
| 2021-09-01 | $47.78 | $56.20 | 300 | — | — |
| 2021-08-31 | $47.50 | $55.87 | 200 | — | — |
| 2021-08-30 | $47.10 | $55.40 | 300 | — | — |
| 2021-08-27 | $47.51 | $55.88 | 200 | — | — |
| 2021-08-26 | $46.43 | $54.61 | 100 | — | — |
| 2021-08-25 | $47.26 | $55.58 | 300 | — | — |
| 2021-08-24 | $46.95 | $55.22 | 700 | — | — |
| 2021-08-23 | $46.17 | $54.30 | 700 | — | — |
| 2021-08-20 | $45.43 | $53.44 | 600 | — | — |
| 2021-08-19 | $44.30 | $52.11 | 1,200 | — | — |
| 2021-08-18 | $45.36 | $53.36 | 100 | — | — |
| 2021-08-17 | $45.75 | $53.81 | 100 | — | — |
| 2021-08-16 | $46.05 | $54.16 | 100 | — | — |
| 2021-08-13 | $46.32 | $54.48 | 300 | — | — |
| 2021-08-12 | $46.23 | $54.38 | 300 | — | — |
| 2021-08-11 | $46.20 | $54.34 | 200 | — | — |
| 2021-08-10 | $46.37 | $54.18 | 1,200 | — | — |
| 2021-08-09 | $45.70 | $53.39 | 1,500 | — | — |
| 2021-08-06 | $46.18 | $53.96 | 600 | — | — |
| 2021-08-05 | $45.97 | $53.71 | 900 | — | — |
| 2021-08-04 | $45.13 | $52.73 | 1,500 | — | — |
| 2021-08-03 | $45.76 | $53.47 | 1,500 | — | — |
| 2021-08-02 | $45.60 | $53.28 | 2,000 | — | — |
| 2021-07-30 | $46.04 | $53.80 | 500 | — | — |
| 2021-07-29 | $47.01 | $54.92 | 1,800 | — | — |
| 2021-07-28 | $46.04 | $53.79 | 200 | — | — |
| 2021-07-27 | $45.72 | $53.42 | 600 | — | — |
| 2021-07-26 | $46.06 | $53.82 | 2,800 | — | — |
| 2021-07-23 | $45.34 | $52.98 | 3,900 | — | — |
| 2021-07-22 | $45.44 | $53.09 | 700 | — | — |
| 2021-07-21 | $46.69 | $54.56 | 300 | — | — |
| 2021-07-20 | $45.71 | $53.41 | 900 | — | — |
| 2021-07-19 | $43.87 | $51.26 | 3,300 | — | — |
| 2021-07-16 | $45.40 | $53.05 | 10,600 | — | — |
| 2021-07-15 | $45.52 | $53.19 | 5,900 | — | — |
| 2021-07-14 | $45.19 | $52.80 | 900 | — | — |
| 2021-07-13 | $46.22 | $54.00 | 1,200 | — | — |
| 2021-07-12 | $49.52 | $56.66 | 3,800 | — | — |
| 2021-07-09 | $49.16 | $56.24 | 9,400 | — | — |
| 2021-07-08 | $46.98 | $53.75 | 6,300 | — | — |
| 2021-07-07 | $48.00 | $54.92 | 1,400 | — | — |
| 2021-07-06 | $48.80 | $55.83 | 1,900 | — | — |
| 2021-07-02 | $49.33 | $56.45 | 200 | — | — |
| 2021-07-01 | $49.88 | $57.07 | 1,800 | — | — |
| 2021-06-30 | $49.47 | $56.60 | 1,200 | — | — |
| 2021-06-29 | $49.34 | $56.45 | 2,000 | — | — |
| 2021-06-28 | $50.17 | $57.40 | 400 | — | — |
| 2021-06-25 | $50.81 | $58.14 | 200 | — | — |
| 2021-06-24 | $50.79 | $58.11 | 2,900 | — | — |
| 2021-06-23 | $49.76 | $56.93 | 2,100 | — | — |
| 2021-06-22 | $49.88 | $57.07 | 900 | — | — |
| 2021-06-21 | $49.84 | $57.02 | 600 | — | — |
| 2021-06-18 | $48.39 | $55.37 | 2,300 | — | — |
| 2021-06-17 | $49.63 | $56.78 | 1,500 | — | — |
| 2021-06-16 | $50.70 | $58.01 | 1,000 | — | — |
| 2021-06-15 | $50.05 | $57.26 | 7,500 | — | — |
| 2021-06-14 | $51.03 | $58.38 | 5,000 | — | — |
| 2021-06-11 | $51.09 | $58.45 | 1,500 | — | — |
| 2021-06-10 | $51.91 | $59.20 | 1,000 | — | — |
| 2021-06-09 | $52.30 | $59.65 | 1,000 | — | — |
| 2021-06-08 | $51.71 | $58.97 | 8,300 | — | — |
| 2021-06-07 | $50.64 | $57.75 | 14,400 | — | — |
| 2021-06-04 | $49.58 | $56.54 | 1,900 | — | — |
| 2021-06-03 | $49.14 | $56.04 | 10,500 | — | — |
| 2021-06-02 | $49.24 | $56.15 | 3,400 | — | — |
| 2021-06-01 | $49.28 | $56.21 | 7,000 | — | — |
| 2021-05-28 | $48.38 | $55.18 | 900 | — | — |
| 2021-05-27 | $48.20 | $54.97 | 2,300 | — | — |
| 2021-05-26 | $47.95 | $54.68 | 8,700 | — | — |
| 2021-05-25 | $47.21 | $53.84 | 300 | — | — |
| 2021-05-24 | $47.83 | $54.55 | 1,700 | — | — |
| 2021-05-21 | $47.60 | $54.29 | 6,900 | — | — |
| 2021-05-20 | $47.69 | $54.39 | 900 | — | — |
| 2021-05-19 | $47.37 | $54.02 | 24,000 | — | — |
| 2021-05-18 | $47.25 | $53.89 | 5,900 | — | — |
| 2021-05-17 | $47.19 | $53.82 | 3,200 | — | — |
| 2021-05-14 | $46.96 | $53.55 | 500 | — | — |
| 2021-05-13 | $45.59 | $51.99 | 1,000 | — | — |
| 2021-05-12 | $43.72 | $49.86 | 4,100 | — | — |
| 2021-05-11 | $46.27 | $52.45 | 5,800 | — | — |
| 2021-05-10 | $47.25 | $53.56 | 7,900 | — | — |
| 2021-05-07 | $48.01 | $54.42 | 7,100 | — | — |
| 2021-05-06 | $47.37 | $53.69 | 3,900 | — | — |
| 2021-05-05 | $48.09 | $54.51 | 1,000 | — | — |
| 2021-05-04 | $47.66 | $54.03 | 1,000 | — | — |
| 2021-05-03 | $48.69 | $55.20 | 15,400 | — | — |
| 2021-04-30 | $48.53 | $55.01 | 1,900 | — | — |
| 2021-04-29 | $48.54 | $55.02 | 10,900 | — | — |
| 2021-04-28 | $48.52 | $55.00 | 12,300 | — | — |
| 2021-04-27 | $47.99 | $54.40 | 1,200 | — | — |
| 2021-04-26 | $47.27 | $53.58 | 3,100 | — | — |
| 2021-04-23 | $47.64 | $54.01 | 4,600 | — | — |
| 2021-04-22 | $46.52 | $52.73 | 5,000 | — | — |
| 2021-04-21 | $46.48 | $52.69 | 1,000 | — | — |
| 2021-04-20 | $45.66 | $51.76 | 4,200 | — | — |
| 2021-04-19 | $46.22 | $52.40 | 6,400 | — | — |
| 2021-04-16 | $47.59 | $53.95 | 5,800 | — | — |
| 2021-04-15 | $46.84 | $53.10 | 15,700 | — | — |
| 2021-04-14 | $46.92 | $53.19 | 4,900 | — | — |
| 2021-04-13 | $47.07 | $53.36 | 7,900 | — | — |
| 2021-04-12 | $46.67 | $52.90 | 6,200 | — | — |
| 2021-04-09 | $47.25 | $52.44 | 2,500 | — | — |
| 2021-04-08 | $47.38 | $52.57 | 3,100 | — | — |
| 2021-04-07 | $47.01 | $52.17 | 3,600 | — | — |
| 2021-04-06 | $47.02 | $52.18 | 4,400 | — | — |
| 2021-04-05 | $47.15 | $52.32 | 1,700 | — | — |
| 2021-04-01 | $47.16 | $52.33 | 7,800 | — | — |
| 2021-03-31 | $46.79 | $51.93 | 6,400 | — | — |
| 2021-03-30 | $47.01 | $52.17 | 3,500 | — | — |
| 2021-03-29 | $45.85 | $50.88 | 400 | — | — |
| 2021-03-26 | $46.61 | $51.72 | 500 | — | — |
| 2021-03-25 | $46.24 | $51.31 | 300 | — | — |
| 2021-03-24 | $45.19 | $50.15 | 600 | — | — |
| 2021-03-23 | $45.20 | $50.16 | 1,000 | — | — |
| 2021-03-22 | $46.59 | $51.70 | 1,500 | — | — |
| 2021-03-19 | $46.63 | $51.74 | 200 | — | — |
| 2021-03-18 | $45.99 | $51.03 | 100 | — | — |
| 2021-03-17 | $47.59 | $52.81 | 400 | — | — |
| 2021-03-16 | $46.75 | $51.87 | 6,300 | — | — |
| 2021-03-15 | $47.44 | $52.65 | 3,000 | — | — |
| 2021-03-12 | $46.94 | $52.09 | 300 | — | — |
| 2021-03-11 | $46.30 | $51.38 | 1,000 | — | — |
| 2021-03-10 | $45.80 | $50.72 | 400 | — | — |
| 2021-03-09 | $44.74 | $49.54 | 1,900 | — | — |
| 2021-03-08 | $44.54 | $49.33 | 1,200 | — | — |
| 2021-03-05 | $43.28 | $47.93 | 3,900 | — | — |
| 2021-03-04 | $43.11 | $47.74 | 5,200 | — | — |
| 2021-03-03 | $44.55 | $49.34 | 2,600 | — | — |
| 2021-03-02 | $44.54 | $49.33 | 3,200 | — | — |
| 2021-03-01 | $44.25 | $49.00 | 1,600 | — | — |
| 2021-02-26 | $43.42 | $48.09 | 1,400 | — | — |
| 2021-02-25 | $42.74 | $47.33 | 1,600 | — | — |
| 2021-02-24 | $45.00 | $49.84 | 6,400 | — | — |
| 2021-02-23 | $42.95 | $47.56 | 2,700 | — | — |
| 2021-02-22 | $43.39 | $48.06 | 2,500 | — | — |
| 2021-02-19 | $42.86 | $47.46 | 1,600 | — | — |
| 2021-02-18 | $41.15 | $45.57 | 400 | — | — |
| 2021-02-17 | $42.21 | $46.75 | 600 | — | — |
| 2021-02-16 | $43.55 | $48.23 | 8,300 | — | — |
| 2021-02-12 | $42.35 | $46.90 | 2,800 | — | — |
| 2021-02-11 | $42.01 | $46.53 | 1,100 | — | — |
| 2021-02-10 | $42.14 | $46.56 | 300 | — | — |
| 2021-02-09 | $41.81 | $46.19 | 1,700 | — | — |
| 2021-02-08 | $42.26 | $46.69 | 1,900 | — | — |
| 2021-02-05 | $41.79 | $46.17 | 700 | — | — |
| 2021-02-04 | $41.08 | $45.39 | 1,100 | — | — |
| 2021-02-03 | $40.14 | $44.35 | 11,100 | — | — |
| 2021-02-02 | $40.47 | $44.71 | 100 | — | — |
| 2021-02-01 | $39.15 | $43.25 | 1,700 | — | — |
| 2021-01-29 | $38.36 | $42.38 | 900 | — | — |
| 2021-01-28 | $39.61 | $43.76 | 1,300 | — | — |
| 2021-01-27 | $39.08 | $43.18 | 3,000 | — | — |
| 2021-01-26 | $40.58 | $44.82 | 1,400 | — | — |
| 2021-01-25 | $40.63 | $44.88 | 1,400 | — | — |
| 2021-01-22 | $40.47 | $44.71 | 200 | — | — |
| 2021-01-21 | $40.49 | $44.73 | 600 | — | — |
| 2021-01-20 | $39.70 | $43.85 | 1,900 | — | — |
| 2021-01-19 | $39.12 | $43.22 | 600 | — | — |
| 2021-01-15 | $38.82 | $42.89 | 1,500 | — | — |
| 2021-01-14 | $39.33 | $43.45 | 8,500 | — | — |
| 2021-01-13 | $38.80 | $42.86 | 6,300 | — | — |
| 2021-01-12 | $39.08 | $43.18 | 3,600 | — | — |
| 2021-01-11 | $39.64 | $42.71 | 400 | — | — |
| 2021-01-08 | $40.11 | $43.22 | 200 | — | — |
| 2021-01-07 | $40.02 | $43.12 | 800 | — | — |
| 2021-01-06 | $40.00 | $43.10 | 700 | — | — |
| 2021-01-05 | $38.44 | $41.42 | 1,700 | — | — |
| 2021-01-04 | $38.64 | $41.63 | 500 | — | — |