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
- 2021-02-08 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 | $61.05 | $61.05 | 248,200 | — | — |
| 2021-12-30 | $60.03 | $60.03 | 258,900 | — | — |
| 2021-12-29 | $59.35 | $59.35 | 181,500 | — | — |
| 2021-12-28 | $59.29 | $59.29 | 175,000 | — | — |
| 2021-12-27 | $59.23 | $59.23 | 173,000 | — | — |
| 2021-12-23 | $56.31 | $56.31 | 246,600 | — | — |
| 2021-12-22 | $57.37 | $57.37 | 208,400 | — | — |
| 2021-12-21 | $56.89 | $56.89 | 231,700 | — | — |
| 2021-12-20 | $51.50 | $51.50 | 245,400 | — | — |
| 2021-12-17 | $51.39 | $51.39 | 828,400 | — | — |
| 2021-12-16 | $50.73 | $50.73 | 208,100 | — | — |
| 2021-12-15 | $49.27 | $49.27 | 278,800 | — | — |
| 2021-12-14 | $48.36 | $48.36 | 225,000 | — | — |
| 2021-12-13 | $49.41 | $49.41 | 344,100 | — | — |
| 2021-12-10 | $50.12 | $50.12 | 182,600 | — | — |
| 2021-12-09 | $51.33 | $51.33 | 139,800 | — | — |
| 2021-12-08 | $51.22 | $51.22 | 249,500 | — | — |
| 2021-12-07 | $49.33 | $49.33 | 263,000 | — | — |
| 2021-12-06 | $47.56 | $47.56 | 275,800 | — | — |
| 2021-12-03 | $46.03 | $46.03 | 709,800 | — | — |
| 2021-12-02 | $47.47 | $47.47 | 212,700 | — | — |
| 2021-12-01 | $44.89 | $44.89 | 297,900 | — | — |
| 2021-11-30 | $46.59 | $46.59 | 660,400 | — | — |
| 2021-11-29 | $46.86 | $46.86 | 223,300 | — | — |
| 2021-11-26 | $45.40 | $45.40 | 238,300 | — | — |
| 2021-11-24 | $48.81 | $48.81 | 190,200 | — | — |
| 2021-11-23 | $48.94 | $48.94 | 275,200 | — | — |
| 2021-11-22 | $48.32 | $48.32 | 370,800 | — | — |
| 2021-11-19 | $46.14 | $46.14 | 240,500 | — | — |
| 2021-11-18 | $47.44 | $47.44 | 359,500 | — | — |
| 2021-11-17 | $48.50 | $48.50 | 232,700 | — | — |
| 2021-11-16 | $50.46 | $50.46 | 314,900 | — | — |
| 2021-11-15 | $50.08 | $50.08 | 432,700 | — | — |
| 2021-11-12 | $53.12 | $53.12 | 364,100 | — | — |
| 2021-11-11 | $53.55 | $53.55 | 203,900 | — | — |
| 2021-11-10 | $52.26 | $52.26 | 264,900 | — | — |
| 2021-11-09 | $55.23 | $55.23 | 406,800 | — | — |
| 2021-11-08 | $59.07 | $59.07 | 423,400 | — | — |
| 2021-11-05 | $61.02 | $61.02 | 633,600 | — | — |
| 2021-11-04 | $59.73 | $59.73 | 199,700 | — | — |
| 2021-11-03 | $61.79 | $61.79 | 224,700 | — | — |
| 2021-11-02 | $59.09 | $59.09 | 270,500 | — | — |
| 2021-11-01 | $62.06 | $62.06 | 177,300 | — | — |
| 2021-10-29 | $61.79 | $61.79 | 316,700 | — | — |
| 2021-10-28 | $62.70 | $62.70 | 177,900 | — | — |
| 2021-10-27 | $62.14 | $62.14 | 360,500 | — | — |
| 2021-10-26 | $66.23 | $66.23 | 424,000 | — | — |
| 2021-10-25 | $64.99 | $64.99 | 298,100 | — | — |
| 2021-10-22 | $64.47 | $64.47 | 245,200 | — | — |
| 2021-10-21 | $62.55 | $62.55 | 125,100 | — | — |
| 2021-10-20 | $62.05 | $62.05 | 178,200 | — | — |
| 2021-10-19 | $62.35 | $62.35 | 221,900 | — | — |
| 2021-10-18 | $63.89 | $63.89 | 208,900 | — | — |
| 2021-10-15 | $61.85 | $61.85 | 202,600 | — | — |
| 2021-10-14 | $57.65 | $57.65 | 275,900 | — | — |
| 2021-10-13 | $60.77 | $60.77 | 168,000 | — | — |
| 2021-10-12 | $60.03 | $60.03 | 136,100 | — | — |
| 2021-10-11 | $58.60 | $58.60 | 309,800 | — | — |
| 2021-10-08 | $60.61 | $60.61 | 125,700 | — | — |
| 2021-10-07 | $58.81 | $58.81 | 149,100 | — | — |
| 2021-10-06 | $60.08 | $60.08 | 176,700 | — | — |
| 2021-10-05 | $61.00 | $61.00 | 425,200 | — | — |
| 2021-10-04 | $59.86 | $59.86 | 443,600 | — | — |
| 2021-10-01 | $55.62 | $55.62 | 388,400 | — | — |
| 2021-09-30 | $49.79 | $49.79 | 540,200 | — | — |
| 2021-09-29 | $49.91 | $49.91 | 289,400 | — | — |
| 2021-09-28 | $48.42 | $48.42 | 300,000 | — | — |
| 2021-09-27 | $48.64 | $48.64 | 189,200 | — | — |
| 2021-09-24 | $47.74 | $47.74 | 98,300 | — | — |
| 2021-09-23 | $49.17 | $49.17 | 156,800 | — | — |
| 2021-09-22 | $48.96 | $48.96 | 321,600 | — | — |
| 2021-09-21 | $43.42 | $43.42 | 478,900 | — | — |
| 2021-09-20 | $45.96 | $45.96 | 727,200 | — | — |
| 2021-09-17 | $49.31 | $49.31 | 935,200 | — | — |
| 2021-09-16 | $52.56 | $52.56 | 440,600 | — | — |
| 2021-09-15 | $56.00 | $56.00 | 543,800 | — | — |
| 2021-09-14 | $52.22 | $52.22 | 290,300 | — | — |
| 2021-09-13 | $52.89 | $52.89 | 360,300 | — | — |
| 2021-09-10 | $53.51 | $53.51 | 508,400 | — | — |
| 2021-09-09 | $51.18 | $51.18 | 264,700 | — | — |
| 2021-09-08 | $47.76 | $47.76 | 250,400 | — | — |
| 2021-09-07 | $49.06 | $49.06 | 359,900 | — | — |
| 2021-09-03 | $45.02 | $45.02 | 442,900 | — | — |
| 2021-09-02 | $41.26 | $41.26 | 334,500 | — | — |
| 2021-09-01 | $39.53 | $39.53 | 159,700 | — | — |
| 2021-08-31 | $39.11 | $39.11 | 134,800 | — | — |
| 2021-08-30 | $39.00 | $39.00 | 203,200 | — | — |
| 2021-08-27 | $38.97 | $38.97 | 202,200 | — | — |
| 2021-08-26 | $37.89 | $37.89 | 197,900 | — | — |
| 2021-08-25 | $38.31 | $38.31 | 372,400 | — | — |
| 2021-08-24 | $37.67 | $37.67 | 185,900 | — | — |
| 2021-08-23 | $36.36 | $36.36 | 403,500 | — | — |
| 2021-08-20 | $34.10 | $34.10 | 128,400 | — | — |
| 2021-08-19 | $32.84 | $32.84 | 311,900 | — | — |
| 2021-08-18 | $34.38 | $34.38 | 420,200 | — | — |
| 2021-08-17 | $36.72 | $36.72 | 234,300 | — | — |
| 2021-08-16 | $36.26 | $36.26 | 149,800 | — | — |
| 2021-08-13 | $36.53 | $36.53 | 247,300 | — | — |
| 2021-08-12 | $35.59 | $35.59 | 209,100 | — | — |
| 2021-08-11 | $35.44 | $35.44 | 272,600 | — | — |
| 2021-08-10 | $34.68 | $34.68 | 276,000 | — | — |
| 2021-08-09 | $32.84 | $32.84 | 280,700 | — | — |
| 2021-08-06 | $30.38 | $30.38 | 362,700 | — | — |
| 2021-08-05 | $29.29 | $29.29 | 144,100 | — | — |
| 2021-08-04 | $28.42 | $28.42 | 162,700 | — | — |
| 2021-08-03 | $28.21 | $28.21 | 138,300 | — | — |
| 2021-08-02 | $27.85 | $27.85 | 231,800 | — | — |
| 2021-07-30 | $27.87 | $27.87 | 193,400 | — | — |
| 2021-07-29 | $28.09 | $28.09 | 221,800 | — | — |
| 2021-07-28 | $24.64 | $24.64 | 263,000 | — | — |
| 2021-07-27 | $24.06 | $24.06 | 225,400 | — | — |
| 2021-07-26 | $23.83 | $23.83 | 340,100 | — | — |
| 2021-07-23 | $23.86 | $23.86 | 96,600 | — | — |
| 2021-07-22 | $23.85 | $23.85 | 198,000 | — | — |
| 2021-07-21 | $23.99 | $23.99 | 286,600 | — | — |
| 2021-07-20 | $23.46 | $23.46 | 296,200 | — | — |
| 2021-07-19 | $22.74 | $22.74 | 187,100 | — | — |
| 2021-07-16 | $24.13 | $24.13 | 281,100 | — | — |
| 2021-07-15 | $24.56 | $24.56 | 264,900 | — | — |
| 2021-07-14 | $23.96 | $23.96 | 235,400 | — | — |
| 2021-07-13 | $23.69 | $23.69 | 85,100 | — | — |
| 2021-07-12 | $24.07 | $24.07 | 114,700 | — | — |
| 2021-07-09 | $23.97 | $23.97 | 141,300 | — | — |
| 2021-07-08 | $23.24 | $23.24 | 160,200 | — | — |
| 2021-07-07 | $24.82 | $24.82 | 110,300 | — | — |
| 2021-07-06 | $24.05 | $24.05 | 89,200 | — | — |
| 2021-07-02 | $25.14 | $25.14 | 100,100 | — | — |
| 2021-07-01 | $26.23 | $26.23 | 170,100 | — | — |
| 2021-06-30 | $25.63 | $25.63 | 187,600 | — | — |
| 2021-06-29 | $23.20 | $23.20 | 72,800 | — | — |
| 2021-06-28 | $23.34 | $23.34 | 161,500 | — | — |
| 2021-06-25 | $25.73 | $25.73 | 359,500 | — | — |
| 2021-06-24 | $24.30 | $24.30 | 153,700 | — | — |
| 2021-06-23 | $23.43 | $23.43 | 241,200 | — | — |
| 2021-06-22 | $22.21 | $22.21 | 114,600 | — | — |
| 2021-06-21 | $22.28 | $22.28 | 211,200 | — | — |
| 2021-06-18 | $21.06 | $21.06 | 268,600 | — | — |
| 2021-06-17 | $20.83 | $20.83 | 277,300 | — | — |
| 2021-06-16 | $22.75 | $22.75 | 520,900 | — | — |
| 2021-06-15 | $23.20 | $23.20 | 152,600 | — | — |
| 2021-06-14 | $23.61 | $23.61 | 310,200 | — | — |
| 2021-06-11 | $23.62 | $23.62 | 238,400 | — | — |
| 2021-06-10 | $23.38 | $23.38 | 252,700 | — | — |
| 2021-06-09 | $22.35 | $22.35 | 275,000 | — | — |
| 2021-06-08 | $20.30 | $20.30 | 166,100 | — | — |
| 2021-06-07 | $19.44 | $19.44 | 208,500 | — | — |
| 2021-06-04 | $21.52 | $21.52 | 205,100 | — | — |
| 2021-06-03 | $20.89 | $20.89 | 142,000 | — | — |
| 2021-06-02 | $20.27 | $20.27 | 193,800 | — | — |
| 2021-06-01 | $20.70 | $20.70 | 307,500 | — | — |
| 2021-05-28 | $19.86 | $19.86 | 187,600 | — | — |
| 2021-05-27 | $18.42 | $18.42 | 538,900 | — | — |
| 2021-05-26 | $16.18 | $16.18 | 134,500 | — | — |
| 2021-05-25 | $16.03 | $16.03 | 615,600 | — | — |
| 2021-05-24 | $16.11 | $16.11 | 179,800 | — | — |
| 2021-05-21 | $15.32 | $15.32 | 184,800 | — | — |
| 2021-05-20 | $14.91 | $14.91 | 130,800 | — | — |
| 2021-05-19 | $14.66 | $14.66 | 153,400 | — | — |
| 2021-05-18 | $14.85 | $14.85 | 128,000 | — | — |
| 2021-05-17 | $15.21 | $15.21 | 216,600 | — | — |
| 2021-05-14 | $13.91 | $13.91 | 206,200 | — | — |
| 2021-05-13 | $13.95 | $13.95 | 161,600 | — | — |
| 2021-05-12 | $14.29 | $14.29 | 144,000 | — | — |
| 2021-05-11 | $15.20 | $15.20 | 163,200 | — | — |
| 2021-05-10 | $15.17 | $15.17 | 768,300 | — | — |
| 2021-05-07 | $13.35 | $13.35 | 330,600 | — | — |
| 2021-05-06 | $13.32 | $13.32 | 57,200 | — | — |
| 2021-05-05 | $13.50 | $13.50 | 206,200 | — | — |
| 2021-05-04 | $13.30 | $13.30 | 164,700 | — | — |
| 2021-05-03 | $12.88 | $12.88 | 120,000 | — | — |
| 2021-04-30 | $12.09 | $12.09 | 215,400 | — | — |
| 2021-04-29 | $13.22 | $13.22 | 81,600 | — | — |
| 2021-04-28 | $14.13 | $14.13 | 46,600 | — | — |
| 2021-04-27 | $14.19 | $14.19 | 71,500 | — | — |
| 2021-04-26 | $14.17 | $14.17 | 100,500 | — | — |
| 2021-04-23 | $13.82 | $13.82 | 67,900 | — | — |
| 2021-04-22 | $13.41 | $13.41 | 126,500 | — | — |
| 2021-04-21 | $13.52 | $13.52 | 80,800 | — | — |
| 2021-04-20 | $12.73 | $12.73 | 89,500 | — | — |
| 2021-04-19 | $13.40 | $13.40 | 60,800 | — | — |
| 2021-04-16 | $13.70 | $13.70 | 67,500 | — | — |
| 2021-04-15 | $14.46 | $14.46 | 120,700 | — | — |
| 2021-04-14 | $14.59 | $14.59 | 85,800 | — | — |
| 2021-04-13 | $14.22 | $14.22 | 70,700 | — | — |
| 2021-04-12 | $13.89 | $13.89 | 78,100 | — | — |
| 2021-04-09 | $14.19 | $14.19 | 100,400 | — | — |
| 2021-04-08 | $14.40 | $14.40 | 192,300 | — | — |
| 2021-04-07 | $14.07 | $14.07 | 193,300 | — | — |
| 2021-04-06 | $13.51 | $13.51 | 137,800 | — | — |
| 2021-04-05 | $13.31 | $13.31 | 119,400 | — | — |
| 2021-04-01 | $12.81 | $12.81 | 108,000 | — | — |
| 2021-03-31 | $12.63 | $12.63 | 280,800 | — | — |
| 2021-03-30 | $12.16 | $12.16 | 81,600 | — | — |
| 2021-03-29 | $12.12 | $12.12 | 196,600 | — | — |
| 2021-03-26 | $13.13 | $13.13 | 164,500 | — | — |
| 2021-03-25 | $12.58 | $12.58 | 188,600 | — | — |
| 2021-03-24 | $12.28 | $12.28 | 526,200 | — | — |
| 2021-03-23 | $12.62 | $12.62 | 181,600 | — | — |
| 2021-03-22 | $13.02 | $13.02 | 191,500 | — | — |
| 2021-03-19 | $12.58 | $12.58 | 1,176,400 | — | — |
| 2021-03-18 | $13.48 | $13.48 | 568,100 | — | — |
| 2021-03-17 | $11.73 | $11.73 | 419,500 | — | — |
| 2021-03-16 | $11.45 | $11.45 | 495,200 | — | — |
| 2021-03-15 | $13.20 | $13.20 | 710,500 | — | — |
| 2021-03-12 | $15.51 | $15.51 | 194,300 | — | — |
| 2021-03-11 | $16.33 | $16.33 | 118,100 | — | — |
| 2021-03-10 | $15.46 | $15.46 | 276,800 | — | — |
| 2021-03-09 | $16.42 | $16.42 | 356,800 | — | — |
| 2021-03-08 | $16.04 | $16.04 | 180,500 | — | — |
| 2021-03-05 | $15.79 | $15.79 | 113,700 | — | — |
| 2021-03-04 | $15.00 | $15.00 | 176,200 | — | — |
| 2021-03-03 | $15.82 | $15.82 | 78,200 | — | — |
| 2021-03-02 | $15.64 | $15.64 | 218,700 | — | — |
| 2021-03-01 | $15.07 | $15.07 | 117,300 | — | — |
| 2021-02-26 | $15.00 | $15.00 | 414,600 | — | — |
| 2021-02-25 | $15.25 | $15.25 | 228,800 | — | — |
| 2021-02-24 | $16.24 | $16.24 | 410,700 | — | — |
| 2021-02-23 | $15.78 | $15.78 | 518,300 | — | — |
| 2021-02-22 | $14.78 | $14.78 | 975,300 | — | — |
| 2021-02-19 | $13.74 | $13.74 | 74,900 | — | — |
| 2021-02-18 | $13.72 | $13.72 | 700,200 | — | — |
| 2021-02-17 | $14.97 | $14.97 | 167,900 | — | — |
| 2021-02-16 | $15.15 | $15.15 | 127,500 | — | — |
| 2021-02-12 | $15.20 | $15.20 | 73,700 | — | — |
| 2021-02-11 | $15.05 | $15.05 | 191,000 | — | — |
| 2021-02-10 | $15.09 | $15.09 | 480,800 | — | — |
| 2021-02-09 | $14.10 | $14.10 | 496,700 | — | — |
| 2021-02-08 | $13.45 | $13.45 | 97,200 | — | — |