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
- 2013-12-11 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 | $29.48 | $30.33 | 798,500 | — | — |
| 2021-12-30 | $29.56 | $30.42 | 1,282,800 | — | — |
| 2021-12-29 | $26.13 | $26.89 | 871,400 | — | — |
| 2021-12-28 | $27.12 | $27.91 | 464,800 | — | — |
| 2021-12-27 | $27.23 | $28.02 | 435,300 | — | — |
| 2021-12-23 | $28.23 | $29.05 | 503,100 | — | — |
| 2021-12-22 | $27.96 | $28.77 | 962,900 | — | — |
| 2021-12-21 | $28.89 | $29.73 | 1,213,900 | — | — |
| 2021-12-20 | $27.29 | $28.08 | 1,206,300 | — | — |
| 2021-12-17 | $28.84 | $29.68 | 1,215,900 | — | — |
| 2021-12-16 | $28.89 | $29.73 | 1,061,600 | — | — |
| 2021-12-15 | $29.40 | $30.25 | 1,051,700 | — | — |
| 2021-12-14 | $30.29 | $31.17 | 943,100 | — | — |
| 2021-12-13 | $31.02 | $31.92 | 1,117,200 | — | — |
| 2021-12-10 | $32.55 | $33.49 | 864,700 | — | — |
| 2021-12-09 | $32.78 | $33.73 | 721,300 | — | — |
| 2021-12-08 | $33.47 | $34.44 | 958,000 | — | — |
| 2021-12-07 | $34.40 | $35.40 | 1,445,000 | — | — |
| 2021-12-06 | $32.66 | $33.61 | 1,392,100 | — | — |
| 2021-12-03 | $29.59 | $30.45 | 1,317,700 | — | — |
| 2021-12-02 | $31.46 | $32.37 | 1,125,200 | — | — |
| 2021-12-01 | $31.06 | $31.96 | 1,261,900 | — | — |
| 2021-11-30 | $34.17 | $35.16 | 1,641,100 | — | — |
| 2021-11-29 | $35.05 | $36.07 | 990,200 | — | — |
| 2021-11-26 | $35.03 | $36.04 | 461,200 | — | — |
| 2021-11-24 | $35.91 | $36.95 | 723,100 | — | — |
| 2021-11-23 | $36.20 | $37.25 | 1,035,100 | — | — |
| 2021-11-22 | $37.08 | $38.15 | 890,700 | — | — |
| 2021-11-19 | $35.78 | $36.82 | 1,501,900 | — | — |
| 2021-11-18 | $34.24 | $35.23 | 1,045,700 | — | — |
| 2021-11-17 | $34.44 | $35.44 | 1,068,700 | — | — |
| 2021-11-16 | $37.62 | $38.71 | 589,200 | — | — |
| 2021-11-15 | $38.70 | $39.82 | 1,098,300 | — | — |
| 2021-11-12 | $38.93 | $40.06 | 1,741,300 | — | — |
| 2021-11-11 | $38.00 | $39.10 | 1,260,200 | — | — |
| 2021-11-10 | $37.65 | $38.74 | 1,857,500 | — | — |
| 2021-11-09 | $37.81 | $38.91 | 425,200 | — | — |
| 2021-11-08 | $38.31 | $39.42 | 556,500 | — | — |
| 2021-11-05 | $38.49 | $39.60 | 1,108,300 | — | — |
| 2021-11-04 | $38.92 | $40.05 | 662,900 | — | — |
| 2021-11-03 | $39.96 | $41.12 | 405,000 | — | — |
| 2021-11-02 | $40.17 | $41.33 | 1,048,500 | — | — |
| 2021-11-01 | $40.62 | $41.80 | 909,500 | — | — |
| 2021-10-29 | $39.35 | $40.49 | 958,300 | — | — |
| 2021-10-28 | $40.09 | $41.25 | 1,033,100 | — | — |
| 2021-10-27 | $39.64 | $40.79 | 1,793,400 | — | — |
| 2021-10-26 | $43.38 | $44.64 | 613,000 | — | — |
| 2021-10-25 | $47.14 | $48.51 | 538,000 | — | — |
| 2021-10-22 | $48.04 | $49.43 | 421,200 | — | — |
| 2021-10-21 | $50.96 | $52.44 | 791,900 | — | — |
| 2021-10-20 | $51.03 | $52.51 | 1,404,700 | — | — |
| 2021-10-19 | $50.79 | $52.26 | 807,200 | — | — |
| 2021-10-18 | $49.95 | $51.40 | 586,400 | — | — |
| 2021-10-15 | $49.23 | $50.66 | 479,900 | — | — |
| 2021-10-14 | $49.97 | $51.42 | 386,000 | — | — |
| 2021-10-13 | $50.82 | $52.29 | 469,200 | — | — |
| 2021-10-12 | $50.24 | $51.70 | 386,400 | — | — |
| 2021-10-11 | $50.23 | $51.68 | 772,600 | — | — |
| 2021-10-08 | $50.65 | $52.12 | 839,000 | — | — |
| 2021-10-07 | $48.82 | $50.23 | 646,900 | — | — |
| 2021-10-06 | $46.01 | $47.34 | 543,300 | — | — |
| 2021-10-05 | $46.10 | $47.44 | 545,400 | — | — |
| 2021-10-04 | $45.01 | $46.31 | 915,300 | — | — |
| 2021-10-01 | $47.23 | $48.60 | 760,700 | — | — |
| 2021-09-30 | $46.93 | $48.29 | 1,190,100 | — | — |
| 2021-09-29 | $45.22 | $46.53 | 1,125,700 | — | — |
| 2021-09-28 | $44.06 | $45.34 | 632,500 | — | — |
| 2021-09-27 | $42.74 | $43.98 | 819,100 | — | — |
| 2021-09-24 | $41.10 | $42.29 | 394,800 | — | — |
| 2021-09-23 | $41.27 | $42.47 | 2,126,500 | — | — |
| 2021-09-22 | $41.12 | $42.31 | 670,800 | — | — |
| 2021-09-21 | $41.35 | $42.55 | 401,500 | — | — |
| 2021-09-20 | $41.36 | $42.56 | 814,200 | — | — |
| 2021-09-17 | $42.72 | $43.96 | 974,900 | — | — |
| 2021-09-16 | $42.19 | $43.41 | 679,600 | — | — |
| 2021-09-15 | $42.80 | $44.04 | 926,400 | — | — |
| 2021-09-14 | $44.70 | $45.99 | 454,000 | — | — |
| 2021-09-13 | $45.00 | $46.30 | 505,400 | — | — |
| 2021-09-10 | $45.34 | $46.65 | 401,800 | — | — |
| 2021-09-09 | $46.05 | $47.38 | 509,200 | — | — |
| 2021-09-08 | $45.80 | $47.13 | 751,500 | — | — |
| 2021-09-07 | $47.67 | $49.05 | 694,400 | — | — |
| 2021-09-03 | $46.02 | $47.35 | 829,900 | — | — |
| 2021-09-02 | $46.81 | $48.17 | 1,060,500 | — | — |
| 2021-09-01 | $46.27 | $47.61 | 1,348,300 | — | — |
| 2021-08-31 | $44.26 | $45.54 | 2,221,200 | — | — |
| 2021-08-30 | $41.37 | $42.57 | 1,191,100 | — | — |
| 2021-08-27 | $40.25 | $41.42 | 1,205,900 | — | — |
| 2021-08-26 | $39.65 | $40.80 | 1,517,100 | — | — |
| 2021-08-25 | $40.22 | $41.38 | 1,228,500 | — | — |
| 2021-08-24 | $41.88 | $43.09 | 1,219,500 | — | — |
| 2021-08-23 | $39.43 | $40.57 | 699,000 | — | — |
| 2021-08-20 | $37.72 | $38.81 | 1,045,900 | — | — |
| 2021-08-19 | $37.26 | $38.34 | 701,700 | — | — |
| 2021-08-18 | $38.22 | $39.33 | 693,600 | — | — |
| 2021-08-17 | $37.75 | $38.84 | 918,700 | — | — |
| 2021-08-16 | $37.88 | $38.98 | 816,700 | — | — |
| 2021-08-13 | $38.91 | $40.04 | 886,100 | — | — |
| 2021-08-12 | $39.91 | $41.07 | 571,100 | — | — |
| 2021-08-11 | $41.99 | $43.21 | 747,300 | — | — |
| 2021-08-10 | $41.96 | $43.18 | 644,500 | — | — |
| 2021-08-09 | $42.62 | $43.85 | 969,700 | — | — |
| 2021-08-06 | $42.08 | $43.30 | 608,200 | — | — |
| 2021-08-05 | $43.67 | $44.93 | 824,900 | — | — |
| 2021-08-04 | $44.45 | $45.74 | 1,285,700 | — | — |
| 2021-08-03 | $42.32 | $43.55 | 1,073,600 | — | — |
| 2021-08-02 | $46.82 | $48.18 | 1,313,100 | — | — |
| 2021-07-30 | $45.30 | $46.61 | 1,612,500 | — | — |
| 2021-07-29 | $48.02 | $49.41 | 969,300 | — | — |
| 2021-07-28 | $49.21 | $50.64 | 1,019,100 | — | — |
| 2021-07-27 | $46.90 | $48.26 | 1,399,000 | — | — |
| 2021-07-26 | $48.06 | $49.45 | 1,003,400 | — | — |
| 2021-07-23 | $51.94 | $53.44 | 786,800 | — | — |
| 2021-07-22 | $53.74 | $55.30 | 966,100 | — | — |
| 2021-07-21 | $52.99 | $54.52 | 2,032,200 | — | — |
| 2021-07-20 | $57.16 | $58.82 | 683,400 | — | — |
| 2021-07-19 | $59.53 | $61.25 | 525,100 | — | — |
| 2021-07-16 | $60.63 | $62.39 | 308,500 | — | — |
| 2021-07-15 | $62.74 | $64.56 | 333,600 | — | — |
| 2021-07-14 | $62.75 | $64.57 | 513,100 | — | — |
| 2021-07-13 | $63.43 | $65.27 | 523,300 | — | — |
| 2021-07-12 | $61.38 | $63.16 | 345,900 | — | — |
| 2021-07-09 | $61.83 | $63.62 | 637,200 | — | — |
| 2021-07-08 | $62.44 | $64.25 | 1,058,000 | — | — |
| 2021-07-07 | $60.80 | $62.56 | 794,000 | — | — |
| 2021-07-06 | $59.92 | $61.66 | 781,900 | — | — |
| 2021-07-02 | $62.62 | $64.43 | 471,100 | — | — |
| 2021-07-01 | $63.10 | $64.93 | 450,700 | — | — |
| 2021-06-30 | $63.96 | $65.81 | 1,306,900 | — | — |
| 2021-06-29 | $65.69 | $67.59 | 1,100,300 | — | — |
| 2021-06-28 | $64.25 | $66.11 | 1,649,900 | — | — |
| 2021-06-25 | $64.61 | $66.48 | 1,103,700 | — | — |
| 2021-06-24 | $62.92 | $64.74 | 448,700 | — | — |
| 2021-06-23 | $62.58 | $64.39 | 539,800 | — | — |
| 2021-06-22 | $63.00 | $64.82 | 699,500 | — | — |
| 2021-06-21 | $63.07 | $64.90 | 706,100 | — | — |
| 2021-06-18 | $62.37 | $64.18 | 1,623,600 | — | — |
| 2021-06-17 | $64.19 | $66.05 | 1,405,800 | — | — |
| 2021-06-16 | $64.75 | $66.63 | 1,794,200 | — | — |
| 2021-06-15 | $65.79 | $67.70 | 787,100 | — | — |
| 2021-06-14 | $70.08 | $72.11 | 468,100 | — | — |
| 2021-06-11 | $69.26 | $71.27 | 719,500 | — | — |
| 2021-06-10 | $71.47 | $73.54 | 407,700 | — | — |
| 2021-06-09 | $70.67 | $72.72 | 570,800 | — | — |
| 2021-06-08 | $69.80 | $71.82 | 666,900 | — | — |
| 2021-06-07 | $70.41 | $72.45 | 732,400 | — | — |
| 2021-06-04 | $73.63 | $75.76 | 461,400 | — | — |
| 2021-06-03 | $75.05 | $77.22 | 582,700 | — | — |
| 2021-06-02 | $75.41 | $77.59 | 763,700 | — | — |
| 2021-06-01 | $76.86 | $79.09 | 1,369,100 | — | — |
| 2021-05-28 | $77.07 | $79.30 | 798,500 | — | — |
| 2021-05-27 | $77.63 | $79.88 | 2,023,200 | — | — |
| 2021-05-26 | $77.28 | $79.52 | 479,300 | — | — |
| 2021-05-25 | $77.34 | $79.58 | 755,600 | — | — |
| 2021-05-24 | $76.74 | $78.96 | 883,600 | — | — |
| 2021-05-21 | $78.45 | $80.72 | 1,095,000 | — | — |
| 2021-05-20 | $82.25 | $84.63 | 1,205,400 | — | — |
| 2021-05-19 | $83.73 | $86.16 | 1,073,700 | — | — |
| 2021-05-18 | $87.42 | $89.95 | 1,165,000 | — | — |
| 2021-05-17 | $91.97 | $94.63 | 425,800 | — | — |
| 2021-05-14 | $90.66 | $93.29 | 848,800 | — | — |
| 2021-05-13 | $88.96 | $91.54 | 634,700 | — | — |
| 2021-05-12 | $91.09 | $93.73 | 441,200 | — | — |
| 2021-05-11 | $91.89 | $94.55 | 952,800 | — | — |
| 2021-05-10 | $92.24 | $94.91 | 477,800 | — | — |
| 2021-05-07 | $93.02 | $95.71 | 403,000 | — | — |
| 2021-05-06 | $92.32 | $94.99 | 516,600 | — | — |
| 2021-05-05 | $90.02 | $92.63 | 333,400 | — | — |
| 2021-05-04 | $91.30 | $93.94 | 481,000 | — | — |
| 2021-05-03 | $91.59 | $94.24 | 430,200 | — | — |
| 2021-04-30 | $92.73 | $95.42 | 600,700 | — | — |
| 2021-04-29 | $93.44 | $96.15 | 542,800 | — | — |
| 2021-04-28 | $95.33 | $98.09 | 327,400 | — | — |
| 2021-04-27 | $94.08 | $96.80 | 285,000 | — | — |
| 2021-04-26 | $93.64 | $96.35 | 409,800 | — | — |
| 2021-04-23 | $93.67 | $96.38 | 352,000 | — | — |
| 2021-04-22 | $92.50 | $95.18 | 836,500 | — | — |
| 2021-04-21 | $90.30 | $92.92 | 473,100 | — | — |
| 2021-04-20 | $91.04 | $93.68 | 595,600 | — | — |
| 2021-04-19 | $94.29 | $97.02 | 266,600 | — | — |
| 2021-04-16 | $93.89 | $96.61 | 581,900 | — | — |
| 2021-04-15 | $93.75 | $96.47 | 516,600 | — | — |
| 2021-04-14 | $94.08 | $96.80 | 441,200 | — | — |
| 2021-04-13 | $94.21 | $96.94 | 432,500 | — | — |
| 2021-04-12 | $92.23 | $94.90 | 539,600 | — | — |
| 2021-04-09 | $94.13 | $96.86 | 490,600 | — | — |
| 2021-04-08 | $94.64 | $97.38 | 424,900 | — | — |
| 2021-04-07 | $94.12 | $96.85 | 785,400 | — | — |
| 2021-04-06 | $96.85 | $99.66 | 1,560,800 | — | — |
| 2021-04-05 | $93.51 | $96.22 | 269,700 | — | — |
| 2021-04-01 | $95.26 | $98.02 | 507,000 | — | — |
| 2021-03-31 | $93.27 | $95.97 | 666,900 | — | — |
| 2021-03-30 | $96.37 | $99.16 | 382,200 | — | — |
| 2021-03-29 | $95.11 | $97.86 | 651,800 | — | — |
| 2021-03-26 | $94.94 | $97.69 | 849,700 | — | — |
| 2021-03-25 | $94.44 | $97.18 | 788,800 | — | — |
| 2021-03-24 | $99.07 | $101.94 | 1,242,100 | — | — |
| 2021-03-23 | $100.97 | $103.89 | 759,000 | — | — |
| 2021-03-22 | $102.75 | $105.73 | 815,500 | — | — |
| 2021-03-19 | $100.98 | $103.90 | 1,339,300 | — | — |
| 2021-03-18 | $98.00 | $100.84 | 1,257,300 | — | — |
| 2021-03-17 | $96.79 | $99.59 | 890,200 | — | — |
| 2021-03-16 | $95.00 | $97.75 | 1,192,700 | — | — |
| 2021-03-15 | $94.58 | $97.32 | 1,916,900 | — | — |
| 2021-03-12 | $95.87 | $98.65 | 848,400 | — | — |
| 2021-03-11 | $100.00 | $102.90 | 1,225,000 | — | — |
| 2021-03-10 | $97.22 | $100.04 | 2,013,300 | — | — |
| 2021-03-09 | $93.74 | $96.46 | 2,901,400 | — | — |
| 2021-03-08 | $96.34 | $99.13 | 3,189,300 | — | — |
| 2021-03-05 | $110.10 | $113.29 | 911,900 | — | — |
| 2021-03-04 | $112.57 | $115.83 | 833,300 | — | — |
| 2021-03-03 | $113.29 | $116.57 | 501,100 | — | — |
| 2021-03-02 | $118.00 | $121.42 | 468,600 | — | — |
| 2021-03-01 | $116.51 | $119.88 | 485,400 | — | — |
| 2021-02-26 | $114.04 | $117.34 | 844,300 | — | — |
| 2021-02-25 | $117.32 | $120.72 | 554,200 | — | — |
| 2021-02-24 | $121.54 | $125.06 | 575,000 | — | — |
| 2021-02-23 | $125.16 | $127.89 | 717,700 | — | — |
| 2021-02-22 | $128.14 | $130.93 | 794,000 | — | — |
| 2021-02-19 | $136.30 | $139.27 | 544,900 | — | — |
| 2021-02-18 | $134.79 | $137.73 | 1,591,600 | — | — |
| 2021-02-17 | $137.00 | $139.99 | 552,200 | — | — |
| 2021-02-16 | $137.92 | $140.93 | 532,000 | — | — |
| 2021-02-12 | $136.15 | $139.12 | 500,000 | — | — |
| 2021-02-11 | $129.57 | $132.40 | 348,900 | — | — |
| 2021-02-10 | $130.04 | $132.88 | 918,900 | — | — |
| 2021-02-09 | $129.81 | $132.64 | 645,800 | — | — |
| 2021-02-08 | $129.47 | $132.29 | 691,700 | — | — |
| 2021-02-05 | $130.22 | $133.06 | 691,000 | — | — |
| 2021-02-04 | $128.02 | $130.81 | 761,100 | — | — |
| 2021-02-03 | $122.46 | $125.13 | 796,600 | — | — |
| 2021-02-02 | $118.84 | $121.43 | 846,800 | — | — |
| 2021-02-01 | $119.82 | $122.43 | 675,600 | — | — |
| 2021-01-29 | $110.23 | $112.63 | 673,400 | — | — |
| 2021-01-28 | $115.71 | $118.23 | 860,100 | — | — |
| 2021-01-27 | $123.44 | $126.13 | 3,701,000 | — | — |
| 2021-01-26 | $114.94 | $117.45 | 325,600 | — | — |
| 2021-01-25 | $111.40 | $113.83 | 476,800 | — | — |
| 2021-01-22 | $110.37 | $112.78 | 190,700 | — | — |
| 2021-01-21 | $108.42 | $110.78 | 373,800 | — | — |
| 2021-01-20 | $108.00 | $110.36 | 357,300 | — | — |
| 2021-01-19 | $106.51 | $108.83 | 540,900 | — | — |
| 2021-01-15 | $102.88 | $105.12 | 552,100 | — | — |
| 2021-01-14 | $97.75 | $99.88 | 768,700 | — | — |
| 2021-01-13 | $102.76 | $105.00 | 333,600 | — | — |
| 2021-01-12 | $105.70 | $108.01 | 493,000 | — | — |
| 2021-01-11 | $108.58 | $110.95 | 850,600 | — | — |
| 2021-01-08 | $105.05 | $107.34 | 1,037,700 | — | — |
| 2021-01-07 | $98.99 | $101.15 | 767,900 | — | — |
| 2021-01-06 | $99.07 | $101.23 | 845,200 | — | — |
| 2021-01-05 | $99.67 | $101.84 | 636,500 | — | — |
| 2021-01-04 | $97.99 | $100.13 | 402,100 | — | — |