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
- 2010-04-29 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 | $60.56 | $60.56 | 541,200 | — | — |
| 2021-12-30 | $60.52 | $60.52 | 487,900 | — | — |
| 2021-12-29 | $62.09 | $62.09 | 753,600 | — | — |
| 2021-12-28 | $58.77 | $58.77 | 722,200 | — | — |
| 2021-12-27 | $61.49 | $61.49 | 824,700 | — | — |
| 2021-12-23 | $55.25 | $55.25 | 393,000 | — | — |
| 2021-12-22 | $53.88 | $53.88 | 324,000 | — | — |
| 2021-12-21 | $52.74 | $52.74 | 327,900 | — | — |
| 2021-12-20 | $49.87 | $49.87 | 477,800 | — | — |
| 2021-12-17 | $50.56 | $50.56 | 513,900 | — | — |
| 2021-12-16 | $50.42 | $50.42 | 535,100 | — | — |
| 2021-12-15 | $53.16 | $53.16 | 849,900 | — | — |
| 2021-12-14 | $49.46 | $49.46 | 439,200 | — | — |
| 2021-12-13 | $48.65 | $48.65 | 823,800 | — | — |
| 2021-12-10 | $54.38 | $54.38 | 445,400 | — | — |
| 2021-12-09 | $54.25 | $54.25 | 684,400 | — | — |
| 2021-12-08 | $53.69 | $53.69 | 547,200 | — | — |
| 2021-12-07 | $54.38 | $54.38 | 747,600 | — | — |
| 2021-12-06 | $47.85 | $47.85 | 640,200 | — | — |
| 2021-12-03 | $49.95 | $49.95 | 893,900 | — | — |
| 2021-12-02 | $51.50 | $51.50 | 811,100 | — | — |
| 2021-12-01 | $50.74 | $50.74 | 1,451,700 | — | — |
| 2021-11-30 | $49.12 | $49.12 | 1,887,000 | — | — |
| 2021-11-29 | $46.06 | $46.06 | 437,200 | — | — |
| 2021-11-26 | $43.10 | $43.10 | 267,000 | — | — |
| 2021-11-24 | $45.61 | $45.61 | 266,700 | — | — |
| 2021-11-23 | $45.79 | $45.79 | 515,800 | — | — |
| 2021-11-22 | $46.61 | $46.61 | 874,800 | — | — |
| 2021-11-19 | $44.63 | $44.63 | 245,100 | — | — |
| 2021-11-18 | $44.58 | $44.58 | 224,500 | — | — |
| 2021-11-17 | $44.56 | $44.56 | 264,500 | — | — |
| 2021-11-16 | $45.47 | $45.47 | 389,700 | — | — |
| 2021-11-15 | $44.33 | $44.33 | 326,400 | — | — |
| 2021-11-12 | $45.61 | $45.61 | 467,100 | — | — |
| 2021-11-11 | $45.73 | $45.73 | 413,000 | — | — |
| 2021-11-10 | $42.57 | $42.57 | 385,100 | — | — |
| 2021-11-09 | $43.48 | $43.48 | 479,000 | — | — |
| 2021-11-08 | $44.17 | $44.17 | 850,300 | — | — |
| 2021-11-05 | $42.56 | $42.56 | 871,100 | — | — |
| 2021-11-04 | $38.52 | $38.52 | 290,800 | — | — |
| 2021-11-03 | $37.19 | $37.19 | 255,200 | — | — |
| 2021-11-02 | $37.12 | $37.12 | 278,000 | — | — |
| 2021-11-01 | $36.91 | $36.91 | 389,300 | — | — |
| 2021-10-29 | $34.65 | $34.65 | 307,800 | — | — |
| 2021-10-28 | $35.26 | $35.26 | 375,000 | — | — |
| 2021-10-27 | $32.54 | $32.54 | 206,500 | — | — |
| 2021-10-26 | $32.83 | $32.83 | 253,300 | — | — |
| 2021-10-25 | $33.24 | $33.24 | 242,500 | — | — |
| 2021-10-22 | $31.80 | $31.80 | 145,300 | — | — |
| 2021-10-21 | $32.82 | $32.82 | 204,600 | — | — |
| 2021-10-20 | $31.83 | $31.83 | 184,300 | — | — |
| 2021-10-19 | $31.70 | $31.70 | 188,500 | — | — |
| 2021-10-18 | $32.06 | $32.06 | 225,100 | — | — |
| 2021-10-15 | $31.80 | $31.80 | 212,100 | — | — |
| 2021-10-14 | $31.44 | $31.44 | 168,400 | — | — |
| 2021-10-13 | $30.46 | $30.46 | 148,100 | — | — |
| 2021-10-12 | $30.68 | $30.68 | 217,800 | — | — |
| 2021-10-11 | $31.41 | $31.41 | 274,100 | — | — |
| 2021-10-08 | $31.53 | $31.53 | 90,700 | — | — |
| 2021-10-07 | $32.18 | $32.18 | 178,200 | — | — |
| 2021-10-06 | $31.24 | $31.24 | 119,300 | — | — |
| 2021-10-05 | $31.51 | $31.51 | 147,200 | — | — |
| 2021-10-04 | $30.65 | $30.65 | 191,200 | — | — |
| 2021-10-01 | $31.83 | $31.83 | 179,700 | — | — |
| 2021-09-30 | $31.37 | $31.37 | 143,100 | — | — |
| 2021-09-29 | $31.22 | $31.22 | 282,700 | — | — |
| 2021-09-28 | $32.48 | $32.48 | 357,600 | — | — |
| 2021-09-27 | $33.61 | $33.61 | 516,000 | — | — |
| 2021-09-24 | $31.63 | $31.63 | 359,700 | — | — |
| 2021-09-23 | $30.66 | $30.66 | 316,400 | — | — |
| 2021-09-22 | $28.62 | $28.62 | 143,500 | — | — |
| 2021-09-21 | $27.77 | $27.77 | 130,600 | — | — |
| 2021-09-20 | $27.76 | $27.76 | 258,200 | — | — |
| 2021-09-17 | $28.86 | $28.86 | 354,200 | — | — |
| 2021-09-16 | $29.17 | $29.17 | 191,100 | — | — |
| 2021-09-15 | $28.46 | $28.46 | 211,900 | — | — |
| 2021-09-14 | $28.37 | $28.37 | 198,800 | — | — |
| 2021-09-13 | $28.62 | $28.62 | 259,400 | — | — |
| 2021-09-10 | $28.68 | $28.68 | 152,400 | — | — |
| 2021-09-09 | $28.37 | $28.37 | 133,200 | — | — |
| 2021-09-08 | $28.22 | $28.22 | 234,500 | — | — |
| 2021-09-07 | $29.09 | $29.09 | 191,700 | — | — |
| 2021-09-03 | $28.92 | $28.92 | 152,900 | — | — |
| 2021-09-02 | $28.87 | $28.87 | 125,300 | — | — |
| 2021-09-01 | $28.86 | $28.86 | 153,900 | — | — |
| 2021-08-31 | $29.05 | $29.05 | 436,700 | — | — |
| 2021-08-30 | $28.89 | $28.89 | 182,200 | — | — |
| 2021-08-27 | $28.97 | $28.97 | 290,800 | — | — |
| 2021-08-26 | $27.37 | $27.37 | 135,200 | — | — |
| 2021-08-25 | $27.12 | $27.12 | 110,100 | — | — |
| 2021-08-24 | $26.90 | $26.90 | 150,500 | — | — |
| 2021-08-23 | $26.47 | $26.47 | 207,200 | — | — |
| 2021-08-20 | $25.82 | $25.82 | 223,700 | — | — |
| 2021-08-19 | $25.15 | $25.15 | 241,800 | — | — |
| 2021-08-18 | $25.21 | $25.21 | 123,100 | — | — |
| 2021-08-17 | $25.18 | $25.18 | 314,300 | — | — |
| 2021-08-16 | $25.80 | $25.80 | 259,800 | — | — |
| 2021-08-13 | $26.91 | $26.91 | 169,000 | — | — |
| 2021-08-12 | $27.30 | $27.30 | 695,100 | — | — |
| 2021-08-11 | $27.23 | $27.23 | 295,000 | — | — |
| 2021-08-10 | $27.00 | $27.00 | 182,000 | — | — |
| 2021-08-09 | $26.79 | $26.79 | 233,200 | — | — |
| 2021-08-06 | $26.52 | $26.52 | 143,000 | — | — |
| 2021-08-05 | $25.83 | $25.83 | 176,300 | — | — |
| 2021-08-04 | $25.60 | $25.60 | 155,200 | — | — |
| 2021-08-03 | $26.02 | $26.02 | 252,700 | — | — |
| 2021-08-02 | $26.00 | $26.00 | 218,700 | — | — |
| 2021-07-30 | $25.99 | $25.99 | 135,000 | — | — |
| 2021-07-29 | $25.67 | $25.67 | 187,900 | — | — |
| 2021-07-28 | $25.26 | $25.26 | 122,800 | — | — |
| 2021-07-27 | $24.40 | $24.40 | 213,400 | — | — |
| 2021-07-26 | $24.82 | $24.82 | 239,200 | — | — |
| 2021-07-23 | $25.31 | $25.31 | 140,200 | — | — |
| 2021-07-22 | $25.48 | $25.48 | 214,600 | — | — |
| 2021-07-21 | $26.66 | $26.66 | 133,200 | — | — |
| 2021-07-20 | $25.56 | $25.56 | 240,300 | — | — |
| 2021-07-19 | $24.96 | $24.96 | 226,100 | — | — |
| 2021-07-16 | $25.40 | $25.40 | 180,000 | — | — |
| 2021-07-15 | $26.85 | $26.85 | 228,100 | — | — |
| 2021-07-14 | $27.76 | $27.76 | 147,100 | — | — |
| 2021-07-13 | $28.28 | $28.28 | 207,600 | — | — |
| 2021-07-12 | $29.24 | $29.24 | 129,100 | — | — |
| 2021-07-09 | $29.14 | $29.14 | 145,400 | — | — |
| 2021-07-08 | $28.24 | $28.24 | 248,500 | — | — |
| 2021-07-07 | $29.15 | $29.15 | 308,400 | — | — |
| 2021-07-06 | $29.04 | $29.04 | 199,200 | — | — |
| 2021-07-02 | $29.76 | $29.76 | 137,600 | — | — |
| 2021-07-01 | $30.13 | $30.13 | 152,200 | — | — |
| 2021-06-30 | $30.39 | $30.39 | 145,500 | — | — |
| 2021-06-29 | $30.58 | $30.58 | 259,400 | — | — |
| 2021-06-28 | $30.45 | $30.45 | 522,100 | — | — |
| 2021-06-25 | $28.79 | $28.79 | 1,015,300 | — | — |
| 2021-06-24 | $29.90 | $29.90 | 612,100 | — | — |
| 2021-06-23 | $28.27 | $28.27 | 512,700 | — | — |
| 2021-06-22 | $27.96 | $27.96 | 204,100 | — | — |
| 2021-06-21 | $28.33 | $28.33 | 224,300 | — | — |
| 2021-06-18 | $27.83 | $27.83 | 356,900 | — | — |
| 2021-06-17 | $28.83 | $28.83 | 400,500 | — | — |
| 2021-06-16 | $29.52 | $29.52 | 160,100 | — | — |
| 2021-06-15 | $30.18 | $30.18 | 143,800 | — | — |
| 2021-06-14 | $30.87 | $30.87 | 207,300 | — | — |
| 2021-06-11 | $30.16 | $30.16 | 210,400 | — | — |
| 2021-06-10 | $30.17 | $30.17 | 162,600 | — | — |
| 2021-06-09 | $30.22 | $30.22 | 206,300 | — | — |
| 2021-06-08 | $30.78 | $30.78 | 143,500 | — | — |
| 2021-06-07 | $31.39 | $31.39 | 134,900 | — | — |
| 2021-06-04 | $31.20 | $31.20 | 120,100 | — | — |
| 2021-06-03 | $30.40 | $30.40 | 216,900 | — | — |
| 2021-06-02 | $32.44 | $32.44 | 147,900 | — | — |
| 2021-06-01 | $32.90 | $32.90 | 160,800 | — | — |
| 2021-05-28 | $32.21 | $32.21 | 143,400 | — | — |
| 2021-05-27 | $32.42 | $32.42 | 384,500 | — | — |
| 2021-05-26 | $31.08 | $31.08 | 115,700 | — | — |
| 2021-05-25 | $30.24 | $30.24 | 211,100 | — | — |
| 2021-05-24 | $31.26 | $31.26 | 212,700 | — | — |
| 2021-05-21 | $30.60 | $30.60 | 261,000 | — | — |
| 2021-05-20 | $30.71 | $30.71 | 226,000 | — | — |
| 2021-05-19 | $30.78 | $30.78 | 347,100 | — | — |
| 2021-05-18 | $29.91 | $29.91 | 289,300 | — | — |
| 2021-05-17 | $29.49 | $29.49 | 688,700 | — | — |
| 2021-05-14 | $28.47 | $28.47 | 150,100 | — | — |
| 2021-05-13 | $27.35 | $27.35 | 278,100 | — | — |
| 2021-05-12 | $26.68 | $26.68 | 216,200 | — | — |
| 2021-05-11 | $28.16 | $28.16 | 375,700 | — | — |
| 2021-05-10 | $27.86 | $27.86 | 224,100 | — | — |
| 2021-05-07 | $30.38 | $30.38 | 263,000 | — | — |
| 2021-05-06 | $29.21 | $29.21 | 430,000 | — | — |
| 2021-05-05 | $29.64 | $29.64 | 181,600 | — | — |
| 2021-05-04 | $28.97 | $28.97 | 308,800 | — | — |
| 2021-05-03 | $31.04 | $31.04 | 382,200 | — | — |
| 2021-04-30 | $31.10 | $31.10 | 238,400 | — | — |
| 2021-04-29 | $32.08 | $32.08 | 224,600 | — | — |
| 2021-04-28 | $32.01 | $32.01 | 169,600 | — | — |
| 2021-04-27 | $32.22 | $32.22 | 163,100 | — | — |
| 2021-04-26 | $32.26 | $32.26 | 217,000 | — | — |
| 2021-04-23 | $31.59 | $31.59 | 156,500 | — | — |
| 2021-04-22 | $30.30 | $30.30 | 432,200 | — | — |
| 2021-04-21 | $30.37 | $30.37 | 355,500 | — | — |
| 2021-04-20 | $28.44 | $28.44 | 734,800 | — | — |
| 2021-04-19 | $29.94 | $29.94 | 213,400 | — | — |
| 2021-04-16 | $32.10 | $32.10 | 118,200 | — | — |
| 2021-04-15 | $32.53 | $32.53 | 173,300 | — | — |
| 2021-04-14 | $32.38 | $32.38 | 147,900 | — | — |
| 2021-04-13 | $32.35 | $32.35 | 150,400 | — | — |
| 2021-04-12 | $32.46 | $32.46 | 198,200 | — | — |
| 2021-04-09 | $33.63 | $33.63 | 209,100 | — | — |
| 2021-04-08 | $34.85 | $34.85 | 216,800 | — | — |
| 2021-04-07 | $33.26 | $33.26 | 230,300 | — | — |
| 2021-04-06 | $34.96 | $34.96 | 177,000 | — | — |
| 2021-04-05 | $34.97 | $34.97 | 209,000 | — | — |
| 2021-04-01 | $34.50 | $34.50 | 212,000 | — | — |
| 2021-03-31 | $32.70 | $32.70 | 229,900 | — | — |
| 2021-03-30 | $31.63 | $31.63 | 176,300 | — | — |
| 2021-03-29 | $30.33 | $30.33 | 193,700 | — | — |
| 2021-03-26 | $32.28 | $32.28 | 157,900 | — | — |
| 2021-03-25 | $30.85 | $30.85 | 262,500 | — | — |
| 2021-03-24 | $30.51 | $30.51 | 251,400 | — | — |
| 2021-03-23 | $31.63 | $31.63 | 381,900 | — | — |
| 2021-03-22 | $34.93 | $34.93 | 191,600 | — | — |
| 2021-03-19 | $34.88 | $34.88 | 982,900 | — | — |
| 2021-03-18 | $34.32 | $34.32 | 283,600 | — | — |
| 2021-03-17 | $37.24 | $37.24 | 244,500 | — | — |
| 2021-03-16 | $36.36 | $36.36 | 675,600 | — | — |
| 2021-03-15 | $36.27 | $36.27 | 270,900 | — | — |
| 2021-03-12 | $36.24 | $36.24 | 303,100 | — | — |
| 2021-03-11 | $36.67 | $36.67 | 303,300 | — | — |
| 2021-03-10 | $33.92 | $33.92 | 236,000 | — | — |
| 2021-03-09 | $34.00 | $34.00 | 315,400 | — | — |
| 2021-03-08 | $30.34 | $30.34 | 382,300 | — | — |
| 2021-03-05 | $32.92 | $32.92 | 381,300 | — | — |
| 2021-03-04 | $32.29 | $32.29 | 581,600 | — | — |
| 2021-03-03 | $35.10 | $35.10 | 215,000 | — | — |
| 2021-03-02 | $35.67 | $35.67 | 253,700 | — | — |
| 2021-03-01 | $37.85 | $37.85 | 351,900 | — | — |
| 2021-02-26 | $35.19 | $35.19 | 264,200 | — | — |
| 2021-02-25 | $33.80 | $33.80 | 433,900 | — | — |
| 2021-02-24 | $36.81 | $36.81 | 215,400 | — | — |
| 2021-02-23 | $36.33 | $36.33 | 545,600 | — | — |
| 2021-02-22 | $37.92 | $37.92 | 566,500 | — | — |
| 2021-02-19 | $38.89 | $38.89 | 346,500 | — | — |
| 2021-02-18 | $36.50 | $36.50 | 356,800 | — | — |
| 2021-02-17 | $38.24 | $38.24 | 382,300 | — | — |
| 2021-02-16 | $39.49 | $39.49 | 840,700 | — | — |
| 2021-02-12 | $40.37 | $40.37 | 854,500 | — | — |
| 2021-02-11 | $38.57 | $38.57 | 1,421,200 | — | — |
| 2021-02-10 | $32.72 | $32.72 | 309,500 | — | — |
| 2021-02-09 | $33.97 | $33.97 | 252,300 | — | — |
| 2021-02-08 | $34.43 | $34.43 | 286,200 | — | — |
| 2021-02-05 | $33.58 | $33.58 | 581,900 | — | — |
| 2021-02-04 | $34.74 | $34.74 | 359,300 | — | — |
| 2021-02-03 | $32.92 | $32.92 | 416,000 | — | — |
| 2021-02-02 | $33.16 | $33.16 | 339,600 | — | — |
| 2021-02-01 | $31.17 | $31.17 | 240,200 | — | — |
| 2021-01-29 | $28.74 | $28.74 | 268,500 | — | — |
| 2021-01-28 | $28.50 | $28.50 | 225,100 | — | — |
| 2021-01-27 | $26.91 | $26.91 | 380,600 | — | — |
| 2021-01-26 | $29.29 | $29.29 | 218,900 | — | — |
| 2021-01-25 | $30.66 | $30.66 | 308,800 | — | — |
| 2021-01-22 | $30.86 | $30.86 | 205,500 | — | — |
| 2021-01-21 | $30.66 | $30.66 | 270,100 | — | — |
| 2021-01-20 | $29.84 | $29.84 | 307,500 | — | — |
| 2021-01-19 | $29.45 | $29.45 | 141,800 | — | — |
| 2021-01-15 | $28.37 | $28.37 | 271,600 | — | — |
| 2021-01-14 | $29.60 | $29.60 | 125,500 | — | — |
| 2021-01-13 | $29.59 | $29.59 | 249,300 | — | — |
| 2021-01-12 | $30.40 | $30.40 | 679,600 | — | — |
| 2021-01-11 | $27.50 | $27.50 | 249,800 | — | — |
| 2021-01-08 | $27.85 | $27.85 | 203,600 | — | — |
| 2021-01-07 | $28.49 | $28.49 | 269,400 | — | — |
| 2021-01-06 | $28.00 | $28.00 | 418,600 | — | — |
| 2021-01-05 | $26.34 | $26.34 | 455,700 | — | — |
| 2021-01-04 | $24.49 | $24.49 | 312,900 | — | — |