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
- 2016-10-17 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 | $47.88 | $49.07 | 293,600 | — | — |
| 2021-12-30 | $47.19 | $48.36 | 350,900 | — | — |
| 2021-12-29 | $47.27 | $48.44 | 303,700 | — | — |
| 2021-12-28 | $47.35 | $48.52 | 279,700 | — | — |
| 2021-12-27 | $47.56 | $48.74 | 416,900 | — | — |
| 2021-12-23 | $46.87 | $48.03 | 416,700 | — | — |
| 2021-12-22 | $45.55 | $46.68 | 520,000 | — | — |
| 2021-12-21 | $44.03 | $45.12 | 575,700 | — | — |
| 2021-12-20 | $42.57 | $43.62 | 675,200 | — | — |
| 2021-12-17 | $44.44 | $45.54 | 1,465,200 | — | — |
| 2021-12-16 | $43.68 | $44.76 | 1,143,900 | — | — |
| 2021-12-15 | $45.89 | $47.03 | 825,400 | — | — |
| 2021-12-14 | $45.34 | $46.46 | 572,200 | — | — |
| 2021-12-13 | $45.74 | $46.87 | 1,455,800 | — | — |
| 2021-12-10 | $47.36 | $48.53 | 887,600 | — | — |
| 2021-12-09 | $46.75 | $47.91 | 824,900 | — | — |
| 2021-12-08 | $46.79 | $47.95 | 862,400 | — | — |
| 2021-12-07 | $46.27 | $47.42 | 682,200 | — | — |
| 2021-12-06 | $45.25 | $46.37 | 568,200 | — | — |
| 2021-12-03 | $44.20 | $45.30 | 645,700 | — | — |
| 2021-12-02 | $44.54 | $45.64 | 680,100 | — | — |
| 2021-12-01 | $43.37 | $44.44 | 1,378,300 | — | — |
| 2021-11-30 | $42.45 | $43.50 | 1,825,000 | — | — |
| 2021-11-29 | $45.33 | $46.45 | 974,400 | — | — |
| 2021-11-26 | $45.01 | $46.13 | 1,119,300 | — | — |
| 2021-11-24 | $48.01 | $49.20 | 767,500 | — | — |
| 2021-11-23 | $48.72 | $49.93 | 1,443,100 | — | — |
| 2021-11-22 | $47.15 | $48.32 | 851,200 | — | — |
| 2021-11-19 | $46.10 | $47.24 | 1,230,400 | — | — |
| 2021-11-18 | $46.79 | $47.95 | 731,700 | — | — |
| 2021-11-17 | $46.35 | $47.50 | 552,200 | — | — |
| 2021-11-16 | $47.54 | $48.72 | 1,371,100 | — | — |
| 2021-11-15 | $46.44 | $47.59 | 898,200 | — | — |
| 2021-11-12 | $47.22 | $48.39 | 938,700 | — | — |
| 2021-11-11 | $44.42 | $45.52 | 686,600 | — | — |
| 2021-11-10 | $44.37 | $45.47 | 2,243,200 | — | — |
| 2021-11-09 | $44.35 | $45.45 | 1,265,800 | — | — |
| 2021-11-08 | $45.13 | $46.25 | 753,100 | — | — |
| 2021-11-05 | $46.08 | $47.22 | 655,600 | — | — |
| 2021-11-04 | $45.36 | $46.48 | 454,300 | — | — |
| 2021-11-03 | $45.67 | $46.80 | 614,500 | — | — |
| 2021-11-02 | $44.40 | $45.50 | 494,600 | — | — |
| 2021-11-01 | $43.57 | $44.65 | 645,300 | — | — |
| 2021-10-29 | $41.62 | $42.65 | 733,200 | — | — |
| 2021-10-28 | $41.51 | $42.54 | 596,400 | — | — |
| 2021-10-27 | $40.88 | $41.89 | 744,400 | — | — |
| 2021-10-26 | $40.61 | $41.62 | 1,394,600 | — | — |
| 2021-10-25 | $43.31 | $44.38 | 559,800 | — | — |
| 2021-10-22 | $42.91 | $43.97 | 586,100 | — | — |
| 2021-10-21 | $44.16 | $45.25 | 619,300 | — | — |
| 2021-10-20 | $44.33 | $45.43 | 1,216,000 | — | — |
| 2021-10-19 | $43.75 | $44.83 | 422,300 | — | — |
| 2021-10-18 | $43.67 | $44.75 | 797,800 | — | — |
| 2021-10-15 | $45.97 | $47.11 | 1,410,300 | — | — |
| 2021-10-14 | $45.32 | $46.44 | 448,600 | — | — |
| 2021-10-13 | $43.89 | $44.98 | 495,700 | — | — |
| 2021-10-12 | $44.41 | $45.51 | 921,700 | — | — |
| 2021-10-11 | $44.20 | $45.30 | 771,900 | — | — |
| 2021-10-08 | $44.32 | $45.42 | 777,000 | — | — |
| 2021-10-07 | $42.59 | $43.65 | 823,700 | — | — |
| 2021-10-06 | $40.32 | $41.32 | 747,500 | — | — |
| 2021-10-05 | $42.50 | $43.55 | 462,300 | — | — |
| 2021-10-04 | $42.00 | $43.04 | 676,900 | — | — |
| 2021-10-01 | $41.98 | $43.02 | 882,800 | — | — |
| 2021-09-30 | $41.45 | $42.48 | 678,600 | — | — |
| 2021-09-29 | $42.66 | $43.72 | 612,700 | — | — |
| 2021-09-28 | $42.51 | $43.56 | 1,393,700 | — | — |
| 2021-09-27 | $42.77 | $43.83 | 1,302,900 | — | — |
| 2021-09-24 | $40.72 | $41.73 | 690,500 | — | — |
| 2021-09-23 | $40.14 | $41.13 | 1,094,400 | — | — |
| 2021-09-22 | $36.95 | $37.87 | 609,100 | — | — |
| 2021-09-21 | $35.59 | $36.47 | 558,200 | — | — |
| 2021-09-20 | $35.56 | $36.44 | 919,000 | — | — |
| 2021-09-17 | $37.61 | $38.54 | 1,926,600 | — | — |
| 2021-09-16 | $38.22 | $39.17 | 836,300 | — | — |
| 2021-09-15 | $40.00 | $40.99 | 910,400 | — | — |
| 2021-09-14 | $37.82 | $38.76 | 669,400 | — | — |
| 2021-09-13 | $38.20 | $39.15 | 988,000 | — | — |
| 2021-09-10 | $36.84 | $37.75 | 846,800 | — | — |
| 2021-09-09 | $35.54 | $36.42 | 766,500 | — | — |
| 2021-09-08 | $35.20 | $36.07 | 1,578,100 | — | — |
| 2021-09-07 | $37.79 | $38.73 | 601,200 | — | — |
| 2021-09-03 | $37.52 | $38.45 | 366,800 | — | — |
| 2021-09-02 | $37.70 | $38.63 | 739,300 | — | — |
| 2021-09-01 | $38.19 | $39.14 | 817,200 | — | — |
| 2021-08-31 | $39.34 | $40.31 | 983,100 | — | — |
| 2021-08-30 | $40.15 | $41.14 | 413,000 | — | — |
| 2021-08-27 | $41.92 | $42.96 | 851,000 | — | — |
| 2021-08-26 | $40.13 | $41.12 | 1,313,500 | — | — |
| 2021-08-25 | $41.15 | $42.17 | 1,181,000 | — | — |
| 2021-08-24 | $40.71 | $41.72 | 1,138,200 | — | — |
| 2021-08-23 | $38.37 | $39.32 | 549,500 | — | — |
| 2021-08-20 | $37.65 | $38.58 | 872,500 | — | — |
| 2021-08-19 | $38.00 | $38.94 | 1,490,100 | — | — |
| 2021-08-18 | $39.52 | $40.50 | 733,900 | — | — |
| 2021-08-17 | $39.80 | $40.79 | 1,677,500 | — | — |
| 2021-08-16 | $41.05 | $42.07 | 779,600 | — | — |
| 2021-08-13 | $41.66 | $42.69 | 793,500 | — | — |
| 2021-08-12 | $41.26 | $42.28 | 1,041,800 | — | — |
| 2021-08-11 | $40.73 | $41.74 | 780,500 | — | — |
| 2021-08-10 | $40.66 | $41.67 | 818,600 | — | — |
| 2021-08-09 | $39.22 | $40.19 | 1,083,100 | — | — |
| 2021-08-06 | $38.60 | $39.56 | 1,430,700 | — | — |
| 2021-08-05 | $37.07 | $37.99 | 1,842,900 | — | — |
| 2021-08-04 | $39.80 | $40.79 | 908,000 | — | — |
| 2021-08-03 | $41.28 | $42.30 | 574,400 | — | — |
| 2021-08-02 | $41.33 | $42.35 | 370,200 | — | — |
| 2021-07-30 | $42.13 | $43.17 | 402,200 | — | — |
| 2021-07-29 | $42.04 | $43.08 | 522,200 | — | — |
| 2021-07-28 | $39.93 | $40.92 | 487,800 | — | — |
| 2021-07-27 | $38.97 | $39.94 | 601,100 | — | — |
| 2021-07-26 | $40.37 | $41.37 | 858,500 | — | — |
| 2021-07-23 | $40.20 | $41.20 | 601,000 | — | — |
| 2021-07-22 | $40.04 | $41.03 | 803,700 | — | — |
| 2021-07-21 | $41.24 | $42.26 | 788,000 | — | — |
| 2021-07-20 | $40.38 | $41.38 | 1,357,300 | — | — |
| 2021-07-19 | $37.08 | $38.00 | 1,144,900 | — | — |
| 2021-07-16 | $38.57 | $39.53 | 1,123,200 | — | — |
| 2021-07-15 | $39.29 | $40.26 | 915,600 | — | — |
| 2021-07-14 | $40.52 | $41.52 | 563,000 | — | — |
| 2021-07-13 | $41.09 | $42.11 | 562,800 | — | — |
| 2021-07-12 | $42.47 | $43.52 | 447,700 | — | — |
| 2021-07-09 | $42.43 | $43.48 | 732,400 | — | — |
| 2021-07-08 | $41.43 | $42.46 | 885,700 | — | — |
| 2021-07-07 | $41.30 | $42.32 | 1,311,700 | — | — |
| 2021-07-06 | $42.69 | $43.75 | 619,100 | — | — |
| 2021-07-02 | $44.68 | $45.79 | 363,900 | — | — |
| 2021-07-01 | $45.16 | $46.28 | 491,700 | — | — |
| 2021-06-30 | $45.20 | $46.32 | 937,200 | — | — |
| 2021-06-29 | $44.25 | $45.35 | 593,900 | — | — |
| 2021-06-28 | $44.12 | $45.21 | 595,800 | — | — |
| 2021-06-25 | $44.92 | $46.03 | 1,865,900 | — | — |
| 2021-06-24 | $45.26 | $46.38 | 652,200 | — | — |
| 2021-06-23 | $44.61 | $45.72 | 676,700 | — | — |
| 2021-06-22 | $44.31 | $45.41 | 731,100 | — | — |
| 2021-06-21 | $43.16 | $44.23 | 1,172,700 | — | — |
| 2021-06-18 | $41.04 | $42.06 | 1,709,400 | — | — |
| 2021-06-17 | $43.82 | $44.91 | 1,108,000 | — | — |
| 2021-06-16 | $46.37 | $47.52 | 831,400 | — | — |
| 2021-06-15 | $48.60 | $49.80 | 478,700 | — | — |
| 2021-06-14 | $47.65 | $48.83 | 367,200 | — | — |
| 2021-06-11 | $49.11 | $50.33 | 358,900 | — | — |
| 2021-06-10 | $47.42 | $48.60 | 555,000 | — | — |
| 2021-06-09 | $48.76 | $49.97 | 765,800 | — | — |
| 2021-06-08 | $49.85 | $51.09 | 681,500 | — | — |
| 2021-06-07 | $50.76 | $52.02 | 578,500 | — | — |
| 2021-06-04 | $52.66 | $53.96 | 393,100 | — | — |
| 2021-06-03 | $52.93 | $54.24 | 839,400 | — | — |
| 2021-06-02 | $50.62 | $51.87 | 591,600 | — | — |
| 2021-06-01 | $52.50 | $53.80 | 915,300 | — | — |
| 2021-05-28 | $50.06 | $51.30 | 591,900 | — | — |
| 2021-05-27 | $49.87 | $51.11 | 988,900 | — | — |
| 2021-05-26 | $47.70 | $48.88 | 586,200 | — | — |
| 2021-05-25 | $46.68 | $47.84 | 531,500 | — | — |
| 2021-05-24 | $47.65 | $48.83 | 478,300 | — | — |
| 2021-05-21 | $48.51 | $49.71 | 808,400 | — | — |
| 2021-05-20 | $46.18 | $47.32 | 524,100 | — | — |
| 2021-05-19 | $47.28 | $48.45 | 560,700 | — | — |
| 2021-05-18 | $48.04 | $49.23 | 473,800 | — | — |
| 2021-05-17 | $49.24 | $50.46 | 353,200 | — | — |
| 2021-05-14 | $48.61 | $49.81 | 452,000 | — | — |
| 2021-05-13 | $47.44 | $48.62 | 638,300 | — | — |
| 2021-05-12 | $45.88 | $47.02 | 519,000 | — | — |
| 2021-05-11 | $48.45 | $49.65 | 755,400 | — | — |
| 2021-05-10 | $48.46 | $49.66 | 726,600 | — | — |
| 2021-05-07 | $49.29 | $50.51 | 734,800 | — | — |
| 2021-05-06 | $48.29 | $49.49 | 773,300 | — | — |
| 2021-05-05 | $47.00 | $48.16 | 791,600 | — | — |
| 2021-05-04 | $45.71 | $46.84 | 984,700 | — | — |
| 2021-05-03 | $47.34 | $48.51 | 621,900 | — | — |
| 2021-04-30 | $46.34 | $47.49 | 897,200 | — | — |
| 2021-04-29 | $47.21 | $48.38 | 1,268,800 | — | — |
| 2021-04-28 | $50.15 | $51.39 | 728,500 | — | — |
| 2021-04-27 | $49.64 | $50.87 | 715,400 | — | — |
| 2021-04-26 | $48.75 | $49.96 | 737,400 | — | — |
| 2021-04-23 | $48.60 | $49.80 | 1,271,600 | — | — |
| 2021-04-22 | $45.76 | $46.89 | 907,000 | — | — |
| 2021-04-21 | $45.60 | $46.73 | 738,300 | — | — |
| 2021-04-20 | $43.91 | $45.00 | 1,318,800 | — | — |
| 2021-04-19 | $44.76 | $45.87 | 1,111,800 | — | — |
| 2021-04-16 | $45.30 | $46.42 | 999,600 | — | — |
| 2021-04-15 | $45.30 | $46.42 | 460,200 | — | — |
| 2021-04-14 | $44.65 | $45.76 | 794,100 | — | — |
| 2021-04-13 | $43.88 | $44.97 | 779,200 | — | — |
| 2021-04-12 | $44.15 | $45.24 | 540,400 | — | — |
| 2021-04-09 | $43.33 | $44.40 | 581,100 | — | — |
| 2021-04-08 | $42.13 | $43.17 | 542,400 | — | — |
| 2021-04-07 | $42.05 | $43.09 | 606,000 | — | — |
| 2021-04-06 | $43.12 | $44.19 | 573,300 | — | — |
| 2021-04-05 | $43.34 | $44.41 | 530,900 | — | — |
| 2021-04-01 | $43.10 | $44.17 | 653,600 | — | — |
| 2021-03-31 | $44.20 | $45.30 | 1,244,300 | — | — |
| 2021-03-30 | $44.05 | $45.14 | 1,298,400 | — | — |
| 2021-03-29 | $40.76 | $41.77 | 910,300 | — | — |
| 2021-03-26 | $41.83 | $42.87 | 1,371,800 | — | — |
| 2021-03-25 | $39.05 | $40.02 | 1,629,600 | — | — |
| 2021-03-24 | $36.98 | $37.90 | 1,606,100 | — | — |
| 2021-03-23 | $38.63 | $39.59 | 1,529,800 | — | — |
| 2021-03-22 | $40.89 | $41.90 | 1,038,800 | — | — |
| 2021-03-19 | $42.64 | $43.70 | 2,202,300 | — | — |
| 2021-03-18 | $44.14 | $45.23 | 1,141,500 | — | — |
| 2021-03-17 | $48.00 | $49.19 | 781,600 | — | — |
| 2021-03-16 | $46.09 | $47.23 | 890,300 | — | — |
| 2021-03-15 | $47.20 | $48.37 | 1,350,300 | — | — |
| 2021-03-12 | $47.47 | $48.65 | 2,604,000 | — | — |
| 2021-03-11 | $40.32 | $41.32 | 821,300 | — | — |
| 2021-03-10 | $39.72 | $40.70 | 808,500 | — | — |
| 2021-03-09 | $38.76 | $39.72 | 826,100 | — | — |
| 2021-03-08 | $38.29 | $39.24 | 541,800 | — | — |
| 2021-03-05 | $37.89 | $38.83 | 971,200 | — | — |
| 2021-03-04 | $35.30 | $36.17 | 1,242,400 | — | — |
| 2021-03-03 | $36.13 | $37.03 | 911,900 | — | — |
| 2021-03-02 | $37.17 | $38.09 | 816,500 | — | — |
| 2021-03-01 | $37.41 | $38.34 | 890,400 | — | — |
| 2021-02-26 | $37.08 | $38.00 | 729,700 | — | — |
| 2021-02-25 | $36.98 | $37.90 | 1,064,400 | — | — |
| 2021-02-24 | $39.92 | $40.91 | 1,739,400 | — | — |
| 2021-02-23 | $36.56 | $37.47 | 708,300 | — | — |
| 2021-02-22 | $37.18 | $38.10 | 1,539,800 | — | — |
| 2021-02-19 | $36.87 | $37.78 | 894,800 | — | — |
| 2021-02-18 | $35.35 | $36.23 | 801,600 | — | — |
| 2021-02-17 | $36.44 | $37.34 | 443,600 | — | — |
| 2021-02-16 | $36.96 | $37.88 | 1,060,400 | — | — |
| 2021-02-12 | $37.00 | $37.92 | 984,000 | — | — |
| 2021-02-11 | $36.92 | $37.83 | 767,100 | — | — |
| 2021-02-10 | $36.99 | $37.91 | 1,476,100 | — | — |
| 2021-02-09 | $36.77 | $37.68 | 697,500 | — | — |
| 2021-02-08 | $37.31 | $38.23 | 1,037,600 | — | — |
| 2021-02-05 | $36.93 | $37.85 | 1,288,900 | — | — |
| 2021-02-04 | $35.14 | $36.01 | 1,092,800 | — | — |
| 2021-02-03 | $35.71 | $36.59 | 764,600 | — | — |
| 2021-02-02 | $34.65 | $35.51 | 830,700 | — | — |
| 2021-02-01 | $33.79 | $34.63 | 938,000 | — | — |
| 2021-01-29 | $32.29 | $33.09 | 1,059,200 | — | — |
| 2021-01-28 | $32.91 | $33.73 | 841,600 | — | — |
| 2021-01-27 | $31.31 | $32.09 | 1,181,200 | — | — |
| 2021-01-26 | $32.77 | $33.58 | 661,200 | — | — |
| 2021-01-25 | $33.75 | $34.59 | 693,600 | — | — |
| 2021-01-22 | $35.36 | $36.24 | 894,100 | — | — |
| 2021-01-21 | $35.25 | $36.12 | 582,000 | — | — |
| 2021-01-20 | $35.89 | $36.78 | 1,080,800 | — | — |
| 2021-01-19 | $34.87 | $35.73 | 1,072,000 | — | — |
| 2021-01-15 | $35.11 | $35.98 | 951,500 | — | — |
| 2021-01-14 | $36.50 | $37.40 | 453,600 | — | — |
| 2021-01-13 | $36.45 | $37.35 | 916,000 | — | — |
| 2021-01-12 | $37.21 | $38.13 | 837,200 | — | — |
| 2021-01-11 | $36.67 | $37.58 | 558,500 | — | — |
| 2021-01-08 | $37.19 | $38.11 | 858,800 | — | — |
| 2021-01-07 | $37.10 | $38.02 | 877,800 | — | — |
| 2021-01-06 | $36.68 | $37.59 | 812,600 | — | — |
| 2021-01-05 | $34.94 | $35.81 | 738,500 | — | — |
| 2021-01-04 | $33.73 | $34.57 | 889,900 | — | — |