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
- 2020-12-09 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 | $31.25 | $31.25 | 3,088,700 | — | — |
| 2021-12-30 | $32.58 | $32.58 | 2,782,100 | — | — |
| 2021-12-29 | $31.46 | $31.46 | 2,476,300 | — | — |
| 2021-12-28 | $32.39 | $32.39 | 2,179,500 | — | — |
| 2021-12-27 | $33.20 | $33.20 | 2,663,200 | — | — |
| 2021-12-23 | $34.25 | $34.25 | 2,709,100 | — | — |
| 2021-12-22 | $33.44 | $33.44 | 2,269,100 | — | — |
| 2021-12-21 | $33.64 | $33.64 | 2,783,500 | — | — |
| 2021-12-20 | $31.82 | $31.82 | 2,596,300 | — | — |
| 2021-12-17 | $31.81 | $31.81 | 6,649,200 | — | — |
| 2021-12-16 | $31.54 | $31.54 | 7,068,100 | — | — |
| 2021-12-15 | $35.01 | $35.01 | 9,586,400 | — | — |
| 2021-12-14 | $31.18 | $31.18 | 4,815,100 | — | — |
| 2021-12-13 | $32.35 | $32.35 | 4,377,500 | — | — |
| 2021-12-10 | $33.64 | $33.64 | 17,697,200 | — | — |
| 2021-12-09 | $32.09 | $32.09 | 3,943,800 | — | — |
| 2021-12-08 | $33.99 | $33.99 | 4,975,800 | — | — |
| 2021-12-07 | $32.03 | $32.03 | 5,354,800 | — | — |
| 2021-12-06 | $30.25 | $30.25 | 4,563,700 | — | — |
| 2021-12-03 | $29.75 | $29.75 | 7,602,800 | — | — |
| 2021-12-02 | $30.04 | $30.04 | 19,220,900 | — | — |
| 2021-12-01 | $33.83 | $33.83 | 4,677,500 | — | — |
| 2021-11-30 | $36.96 | $36.96 | 2,838,900 | — | — |
| 2021-11-29 | $37.85 | $37.85 | 2,267,900 | — | — |
| 2021-11-26 | $38.38 | $38.38 | 1,605,000 | — | — |
| 2021-11-24 | $38.03 | $38.03 | 2,416,600 | — | — |
| 2021-11-23 | $37.28 | $37.28 | 3,260,700 | — | — |
| 2021-11-22 | $37.58 | $37.58 | 4,464,600 | — | — |
| 2021-11-19 | $39.91 | $39.91 | 4,658,300 | — | — |
| 2021-11-18 | $40.94 | $40.94 | 7,309,300 | — | — |
| 2021-11-17 | $46.18 | $46.18 | 2,237,700 | — | — |
| 2021-11-16 | $48.47 | $48.47 | 3,066,400 | — | — |
| 2021-11-15 | $48.28 | $48.28 | 4,921,600 | — | — |
| 2021-11-12 | $47.27 | $47.27 | 2,148,000 | — | — |
| 2021-11-11 | $45.82 | $45.82 | 2,418,500 | — | — |
| 2021-11-10 | $46.06 | $46.06 | 4,857,400 | — | — |
| 2021-11-09 | $50.84 | $50.84 | 5,831,400 | — | — |
| 2021-11-08 | $49.29 | $49.29 | 1,340,300 | — | — |
| 2021-11-05 | $48.31 | $48.31 | 2,126,100 | — | — |
| 2021-11-04 | $48.83 | $48.83 | 2,280,600 | — | — |
| 2021-11-03 | $49.50 | $49.50 | 4,023,200 | — | — |
| 2021-11-02 | $45.76 | $45.76 | 2,160,400 | — | — |
| 2021-11-01 | $44.66 | $44.66 | 2,201,900 | — | — |
| 2021-10-29 | $45.12 | $45.12 | 1,460,900 | — | — |
| 2021-10-28 | $44.63 | $44.63 | 1,135,700 | — | — |
| 2021-10-27 | $43.91 | $43.91 | 1,906,600 | — | — |
| 2021-10-26 | $45.56 | $45.56 | 2,328,800 | — | — |
| 2021-10-25 | $45.96 | $45.96 | 1,142,300 | — | — |
| 2021-10-22 | $45.61 | $45.61 | 997,300 | — | — |
| 2021-10-21 | $47.48 | $47.48 | 1,089,500 | — | — |
| 2021-10-20 | $47.43 | $47.43 | 1,464,300 | — | — |
| 2021-10-19 | $47.75 | $47.75 | 1,750,900 | — | — |
| 2021-10-18 | $45.90 | $45.90 | 1,500,000 | — | — |
| 2021-10-15 | $45.30 | $45.30 | 1,733,500 | — | — |
| 2021-10-14 | $46.63 | $46.63 | 1,404,100 | — | — |
| 2021-10-13 | $46.76 | $46.76 | 1,951,800 | — | — |
| 2021-10-12 | $45.04 | $45.04 | 1,460,800 | — | — |
| 2021-10-11 | $44.29 | $44.29 | 1,008,000 | — | — |
| 2021-10-08 | $44.24 | $44.24 | 1,448,000 | — | — |
| 2021-10-07 | $44.99 | $44.99 | 1,204,200 | — | — |
| 2021-10-06 | $44.44 | $44.44 | 1,200,000 | — | — |
| 2021-10-05 | $43.85 | $43.85 | 2,226,500 | — | — |
| 2021-10-04 | $43.14 | $43.14 | 2,735,600 | — | — |
| 2021-10-01 | $45.89 | $45.89 | 2,111,800 | — | — |
| 2021-09-30 | $46.34 | $46.34 | 1,971,900 | — | — |
| 2021-09-29 | $45.39 | $45.39 | 2,558,400 | — | — |
| 2021-09-28 | $46.31 | $46.31 | 3,182,600 | — | — |
| 2021-09-27 | $49.44 | $49.44 | 2,098,700 | — | — |
| 2021-09-24 | $49.48 | $49.48 | 1,579,900 | — | — |
| 2021-09-23 | $49.66 | $49.66 | 2,831,700 | — | — |
| 2021-09-22 | $47.76 | $47.76 | 1,710,400 | — | — |
| 2021-09-21 | $46.78 | $46.78 | 2,886,400 | — | — |
| 2021-09-20 | $47.06 | $47.06 | 3,934,600 | — | — |
| 2021-09-17 | $50.12 | $50.12 | 6,860,400 | — | — |
| 2021-09-16 | $49.84 | $49.84 | 3,192,500 | — | — |
| 2021-09-15 | $49.68 | $49.68 | 4,499,900 | — | — |
| 2021-09-14 | $48.50 | $48.50 | 2,391,500 | — | — |
| 2021-09-13 | $49.05 | $49.05 | 3,485,500 | — | — |
| 2021-09-10 | $50.02 | $50.02 | 2,233,100 | — | — |
| 2021-09-09 | $50.64 | $50.64 | 2,802,200 | — | — |
| 2021-09-08 | $50.60 | $50.60 | 2,232,700 | — | — |
| 2021-09-07 | $51.47 | $51.47 | 4,041,900 | — | — |
| 2021-09-03 | $50.61 | $50.61 | 7,053,900 | — | — |
| 2021-09-02 | $47.67 | $47.67 | 11,561,100 | — | — |
| 2021-09-01 | $53.11 | $53.11 | 8,890,900 | — | — |
| 2021-08-31 | $51.54 | $51.54 | 2,567,400 | — | — |
| 2021-08-30 | $51.25 | $51.25 | 2,465,900 | — | — |
| 2021-08-27 | $50.58 | $50.58 | 1,894,200 | — | — |
| 2021-08-26 | $49.41 | $49.41 | 1,646,500 | — | — |
| 2021-08-25 | $49.70 | $49.70 | 1,730,400 | — | — |
| 2021-08-24 | $49.72 | $49.72 | 2,400,600 | — | — |
| 2021-08-23 | $46.64 | $46.64 | 2,490,000 | — | — |
| 2021-08-20 | $45.51 | $45.51 | 2,496,200 | — | — |
| 2021-08-19 | $44.79 | $44.79 | 2,116,800 | — | — |
| 2021-08-18 | $46.08 | $46.08 | 2,299,200 | — | — |
| 2021-08-17 | $45.94 | $45.94 | 2,819,100 | — | — |
| 2021-08-16 | $46.62 | $46.62 | 3,153,900 | — | — |
| 2021-08-13 | $49.38 | $49.38 | 2,237,400 | — | — |
| 2021-08-12 | $51.44 | $51.44 | 977,300 | — | — |
| 2021-08-11 | $51.00 | $51.00 | 1,198,900 | — | — |
| 2021-08-10 | $50.80 | $50.80 | 1,294,400 | — | — |
| 2021-08-09 | $50.70 | $50.70 | 2,002,500 | — | — |
| 2021-08-06 | $48.83 | $48.83 | 2,024,300 | — | — |
| 2021-08-05 | $49.41 | $49.41 | 1,978,300 | — | — |
| 2021-08-04 | $49.14 | $49.14 | 1,908,700 | — | — |
| 2021-08-03 | $49.80 | $49.80 | 2,973,400 | — | — |
| 2021-08-02 | $50.06 | $50.06 | 1,977,300 | — | — |
| 2021-07-30 | $50.35 | $50.35 | 1,329,000 | — | — |
| 2021-07-29 | $51.67 | $51.67 | 1,163,400 | — | — |
| 2021-07-28 | $52.79 | $52.79 | 1,711,100 | — | — |
| 2021-07-27 | $50.91 | $50.91 | 1,807,100 | — | — |
| 2021-07-26 | $51.50 | $51.50 | 1,622,000 | — | — |
| 2021-07-23 | $51.36 | $51.36 | 1,490,700 | — | — |
| 2021-07-22 | $53.08 | $53.08 | 1,207,300 | — | — |
| 2021-07-21 | $54.03 | $54.03 | 1,651,500 | — | — |
| 2021-07-20 | $53.15 | $53.15 | 1,950,200 | — | — |
| 2021-07-19 | $51.21 | $51.21 | 2,598,100 | — | — |
| 2021-07-16 | $50.64 | $50.64 | 4,014,400 | — | — |
| 2021-07-15 | $52.24 | $52.24 | 3,231,400 | — | — |
| 2021-07-14 | $51.44 | $51.44 | 5,216,400 | — | — |
| 2021-07-13 | $55.12 | $55.12 | 2,521,700 | — | — |
| 2021-07-12 | $57.51 | $57.51 | 2,808,700 | — | — |
| 2021-07-09 | $59.19 | $59.19 | 1,724,300 | — | — |
| 2021-07-08 | $58.50 | $58.50 | 1,924,800 | — | — |
| 2021-07-07 | $58.41 | $58.41 | 2,560,500 | — | — |
| 2021-07-06 | $59.99 | $59.99 | 2,160,500 | — | — |
| 2021-07-02 | $60.53 | $60.53 | 2,488,000 | — | — |
| 2021-07-01 | $63.80 | $63.80 | 2,973,400 | — | — |
| 2021-06-30 | $62.53 | $62.53 | 5,185,500 | — | — |
| 2021-06-29 | $64.42 | $64.42 | 3,436,700 | — | — |
| 2021-06-28 | $66.41 | $66.41 | 5,020,800 | — | — |
| 2021-06-25 | $64.15 | $64.15 | 6,696,000 | — | — |
| 2021-06-24 | $61.88 | $61.88 | 3,620,700 | — | — |
| 2021-06-23 | $61.65 | $61.65 | 2,490,200 | — | — |
| 2021-06-22 | $60.49 | $60.49 | 2,924,100 | — | — |
| 2021-06-21 | $57.89 | $57.89 | 3,087,200 | — | — |
| 2021-06-18 | $59.18 | $59.18 | 2,590,300 | — | — |
| 2021-06-17 | $59.90 | $59.90 | 2,831,700 | — | — |
| 2021-06-16 | $57.90 | $57.90 | 3,419,200 | — | — |
| 2021-06-15 | $57.25 | $57.25 | 3,951,800 | — | — |
| 2021-06-14 | $60.00 | $60.00 | 3,892,000 | — | — |
| 2021-06-11 | $60.55 | $60.55 | 3,052,900 | — | — |
| 2021-06-10 | $58.08 | $58.08 | 8,221,100 | — | — |
| 2021-06-09 | $62.10 | $62.10 | 4,398,100 | — | — |
| 2021-06-08 | $63.29 | $63.29 | 8,489,100 | — | — |
| 2021-06-07 | $60.91 | $60.91 | 12,226,100 | — | — |
| 2021-06-04 | $64.43 | $64.43 | 3,879,400 | — | — |
| 2021-06-03 | $68.26 | $68.26 | 6,573,900 | — | — |
| 2021-06-02 | $76.15 | $76.15 | 9,410,200 | — | — |
| 2021-06-01 | $71.76 | $71.76 | 7,984,600 | — | — |
| 2021-05-28 | $61.71 | $61.71 | 1,537,500 | — | — |
| 2021-05-27 | $63.20 | $63.20 | 2,244,400 | — | — |
| 2021-05-26 | $61.43 | $61.43 | 1,299,900 | — | — |
| 2021-05-25 | $57.88 | $57.88 | 1,512,200 | — | — |
| 2021-05-24 | $59.59 | $59.59 | 1,425,900 | — | — |
| 2021-05-21 | $61.18 | $61.18 | 2,454,000 | — | — |
| 2021-05-20 | $57.90 | $57.90 | 1,392,300 | — | — |
| 2021-05-19 | $56.92 | $56.92 | 1,611,700 | — | — |
| 2021-05-18 | $57.44 | $57.44 | 2,965,000 | — | — |
| 2021-05-17 | $53.25 | $53.25 | 1,294,000 | — | — |
| 2021-05-14 | $51.94 | $51.94 | 1,793,100 | — | — |
| 2021-05-13 | $48.89 | $48.89 | 2,916,300 | — | — |
| 2021-05-12 | $51.59 | $51.59 | 1,734,400 | — | — |
| 2021-05-11 | $54.75 | $54.75 | 2,726,400 | — | — |
| 2021-05-10 | $53.65 | $53.65 | 2,421,300 | — | — |
| 2021-05-07 | $56.35 | $56.35 | 2,559,300 | — | — |
| 2021-05-06 | $56.34 | $56.34 | 2,718,300 | — | — |
| 2021-05-05 | $58.74 | $58.74 | 2,654,200 | — | — |
| 2021-05-04 | $59.25 | $59.25 | 4,270,800 | — | — |
| 2021-05-03 | $61.59 | $61.59 | 3,475,500 | — | — |
| 2021-04-30 | $66.26 | $66.26 | 1,684,700 | — | — |
| 2021-04-29 | $66.70 | $66.70 | 3,488,700 | — | — |
| 2021-04-28 | $71.84 | $71.84 | 1,821,200 | — | — |
| 2021-04-27 | $70.91 | $70.91 | 2,406,300 | — | — |
| 2021-04-26 | $72.49 | $72.49 | 3,055,600 | — | — |
| 2021-04-23 | $69.33 | $69.33 | 2,947,800 | — | — |
| 2021-04-22 | $67.16 | $67.16 | 4,335,400 | — | — |
| 2021-04-21 | $66.51 | $66.51 | 2,795,300 | — | — |
| 2021-04-20 | $60.86 | $60.86 | 2,676,000 | — | — |
| 2021-04-19 | $62.10 | $62.10 | 4,484,200 | — | — |
| 2021-04-16 | $66.79 | $66.79 | 2,988,000 | — | — |
| 2021-04-15 | $66.50 | $66.50 | 6,223,600 | — | — |
| 2021-04-14 | $68.46 | $68.46 | 11,721,300 | — | — |
| 2021-04-13 | $63.01 | $63.01 | 3,297,300 | — | — |
| 2021-04-12 | $59.89 | $59.89 | 3,111,900 | — | — |
| 2021-04-09 | $61.03 | $61.03 | 4,340,400 | — | — |
| 2021-04-08 | $63.35 | $63.35 | 3,563,200 | — | — |
| 2021-04-07 | $63.20 | $63.20 | 4,987,500 | — | — |
| 2021-04-06 | $68.79 | $68.79 | 1,648,900 | — | — |
| 2021-04-05 | $68.41 | $68.41 | 2,524,400 | — | — |
| 2021-04-01 | $68.90 | $68.90 | 3,554,800 | — | — |
| 2021-03-31 | $65.91 | $65.91 | 3,626,100 | — | — |
| 2021-03-30 | $63.09 | $63.09 | 2,676,400 | — | — |
| 2021-03-29 | $62.01 | $62.01 | 2,622,200 | — | — |
| 2021-03-26 | $64.70 | $64.70 | 3,199,700 | — | — |
| 2021-03-25 | $66.89 | $66.89 | 5,325,700 | — | — |
| 2021-03-24 | $64.52 | $64.52 | 6,031,600 | — | — |
| 2021-03-23 | $70.51 | $70.51 | 4,844,900 | — | — |
| 2021-03-22 | $75.06 | $75.06 | 5,200,800 | — | — |
| 2021-03-19 | $74.52 | $74.52 | 5,702,700 | — | — |
| 2021-03-18 | $75.81 | $75.81 | 4,919,500 | — | — |
| 2021-03-17 | $80.56 | $80.56 | 4,659,700 | — | — |
| 2021-03-16 | $83.00 | $83.00 | 3,695,400 | — | — |
| 2021-03-15 | $86.77 | $86.77 | 5,333,500 | — | — |
| 2021-03-12 | $90.00 | $90.00 | 5,833,300 | — | — |
| 2021-03-11 | $86.47 | $86.47 | 4,492,200 | — | — |
| 2021-03-10 | $84.56 | $84.56 | 4,653,000 | — | — |
| 2021-03-09 | $84.91 | $84.91 | 9,321,200 | — | — |
| 2021-03-08 | $83.61 | $83.61 | 9,266,800 | — | — |
| 2021-03-05 | $95.15 | $95.15 | 7,150,800 | — | — |
| 2021-03-04 | $88.51 | $88.51 | 5,930,000 | — | — |
| 2021-03-03 | $93.32 | $93.32 | 5,490,100 | — | — |
| 2021-03-02 | $98.50 | $98.50 | 12,320,900 | — | — |
| 2021-03-01 | $121.05 | $121.05 | 3,435,900 | — | — |
| 2021-02-26 | $112.46 | $112.46 | 2,497,400 | — | — |
| 2021-02-25 | $114.31 | $114.31 | 3,938,300 | — | — |
| 2021-02-24 | $122.53 | $122.53 | 2,174,500 | — | — |
| 2021-02-23 | $121.12 | $121.12 | 3,822,900 | — | — |
| 2021-02-22 | $126.22 | $126.22 | 2,247,000 | — | — |
| 2021-02-19 | $134.54 | $134.54 | 1,859,400 | — | — |
| 2021-02-18 | $133.56 | $133.56 | 3,077,300 | — | — |
| 2021-02-17 | $140.06 | $140.06 | 3,056,100 | — | — |
| 2021-02-16 | $147.17 | $147.17 | 3,078,500 | — | — |
| 2021-02-12 | $153.73 | $153.73 | 1,615,300 | — | — |
| 2021-02-11 | $156.56 | $156.56 | 1,543,200 | — | — |
| 2021-02-10 | $161.45 | $161.45 | 3,090,300 | — | — |
| 2021-02-09 | $168.92 | $168.92 | 4,493,700 | — | — |
| 2021-02-08 | $150.80 | $150.80 | 2,015,800 | — | — |
| 2021-02-05 | $146.60 | $146.60 | 2,394,700 | — | — |
| 2021-02-04 | $154.37 | $154.37 | 3,287,800 | — | — |
| 2021-02-03 | $147.05 | $147.05 | 1,970,700 | — | — |
| 2021-02-02 | $146.88 | $146.88 | 3,924,400 | — | — |
| 2021-02-01 | $137.75 | $137.75 | 1,481,200 | — | — |
| 2021-01-29 | $139.60 | $139.60 | 1,710,300 | — | — |
| 2021-01-28 | $148.00 | $148.00 | 2,167,600 | — | — |
| 2021-01-27 | $149.09 | $149.09 | 4,581,300 | — | — |
| 2021-01-26 | $141.43 | $141.43 | 2,951,300 | — | — |
| 2021-01-25 | $147.83 | $147.83 | 7,563,200 | — | — |
| 2021-01-22 | $126.57 | $126.57 | 3,612,500 | — | — |
| 2021-01-21 | $130.01 | $130.01 | 1,619,800 | — | — |
| 2021-01-20 | $131.38 | $131.38 | 2,651,300 | — | — |
| 2021-01-19 | $126.83 | $126.83 | 2,607,700 | — | — |
| 2021-01-15 | $134.15 | $134.15 | 1,541,300 | — | — |
| 2021-01-14 | $138.50 | $138.50 | 3,627,500 | — | — |
| 2021-01-13 | $143.14 | $143.14 | 3,183,000 | — | — |
| 2021-01-12 | $133.98 | $133.98 | 3,103,300 | — | — |
| 2021-01-11 | $135.62 | $135.62 | 2,517,000 | — | — |
| 2021-01-08 | $143.63 | $143.63 | 6,305,000 | — | — |
| 2021-01-07 | $133.58 | $133.58 | 6,840,000 | — | — |
| 2021-01-06 | $113.40 | $113.40 | 5,756,600 | — | — |
| 2021-01-05 | $122.17 | $122.17 | 3,753,300 | — | — |
| 2021-01-04 | $120.01 | $120.01 | 5,123,800 | — | — |