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
- 2019-05-17 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 | $42.14 | $42.14 | 2,502,500 | — | — |
| 2021-12-30 | $42.01 | $42.01 | 1,807,500 | — | — |
| 2021-12-29 | $41.74 | $41.74 | 1,319,000 | — | — |
| 2021-12-28 | $41.34 | $41.34 | 2,048,800 | — | — |
| 2021-12-27 | $41.96 | $41.96 | 1,552,300 | — | — |
| 2021-12-23 | $41.25 | $41.25 | 2,357,500 | — | — |
| 2021-12-22 | $41.10 | $41.10 | 3,492,100 | — | — |
| 2021-12-21 | $40.95 | $40.95 | 7,028,800 | — | — |
| 2021-12-20 | $39.50 | $39.50 | 5,481,600 | — | — |
| 2021-12-17 | $39.90 | $39.90 | 7,446,700 | — | — |
| 2021-12-16 | $39.52 | $39.52 | 5,170,900 | — | — |
| 2021-12-15 | $39.75 | $39.75 | 6,408,800 | — | — |
| 2021-12-14 | $38.33 | $38.33 | 3,702,700 | — | — |
| 2021-12-13 | $39.19 | $39.19 | 2,610,000 | — | — |
| 2021-12-10 | $39.35 | $39.35 | 2,168,300 | — | — |
| 2021-12-09 | $39.69 | $39.69 | 2,359,500 | — | — |
| 2021-12-08 | $39.95 | $39.95 | 3,114,300 | — | — |
| 2021-12-07 | $39.51 | $39.51 | 3,330,700 | — | — |
| 2021-12-06 | $38.13 | $38.13 | 2,730,600 | — | — |
| 2021-12-03 | $38.27 | $38.27 | 3,776,700 | — | — |
| 2021-12-02 | $38.89 | $38.89 | 3,312,000 | — | — |
| 2021-12-01 | $38.29 | $38.29 | 3,669,900 | — | — |
| 2021-11-30 | $39.48 | $39.48 | 4,071,400 | — | — |
| 2021-11-29 | $39.78 | $39.78 | 2,612,400 | — | — |
| 2021-11-26 | $39.62 | $39.62 | 2,242,200 | — | — |
| 2021-11-24 | $39.62 | $39.62 | 3,129,800 | — | — |
| 2021-11-23 | $39.11 | $39.11 | 3,181,300 | — | — |
| 2021-11-22 | $39.94 | $39.94 | 3,559,000 | — | — |
| 2021-11-19 | $39.66 | $39.66 | 3,088,900 | — | — |
| 2021-11-18 | $39.28 | $39.28 | 2,287,400 | — | — |
| 2021-11-17 | $39.19 | $39.19 | 2,420,400 | — | — |
| 2021-11-16 | $39.56 | $39.56 | 3,310,800 | — | — |
| 2021-11-15 | $38.49 | $38.49 | 3,892,800 | — | — |
| 2021-11-12 | $38.03 | $38.03 | 3,316,600 | — | — |
| 2021-11-11 | $38.53 | $38.53 | 3,354,300 | — | — |
| 2021-11-10 | $38.32 | $38.32 | 3,304,500 | — | — |
| 2021-11-09 | $39.10 | $39.10 | 3,201,900 | — | — |
| 2021-11-08 | $38.97 | $38.97 | 4,655,700 | — | — |
| 2021-11-05 | $38.18 | $38.18 | 5,990,500 | — | — |
| 2021-11-04 | $38.91 | $38.91 | 3,073,800 | — | — |
| 2021-11-03 | $39.44 | $39.44 | 6,044,200 | — | — |
| 2021-11-02 | $39.83 | $39.83 | 5,821,900 | — | — |
| 2021-11-01 | $39.56 | $39.56 | 6,116,300 | — | — |
| 2021-10-29 | $40.38 | $40.38 | 7,652,600 | — | — |
| 2021-10-28 | $38.30 | $38.30 | 5,692,200 | — | — |
| 2021-10-27 | $36.93 | $36.93 | 5,354,600 | — | — |
| 2021-10-26 | $37.70 | $37.70 | 2,756,300 | — | — |
| 2021-10-25 | $37.90 | $37.90 | 3,481,100 | — | — |
| 2021-10-22 | $38.42 | $38.42 | 3,781,400 | — | — |
| 2021-10-21 | $38.77 | $38.77 | 3,689,500 | — | — |
| 2021-10-20 | $38.58 | $38.58 | 3,117,300 | — | — |
| 2021-10-19 | $38.23 | $38.23 | 2,958,500 | — | — |
| 2021-10-18 | $38.56 | $38.56 | 2,003,300 | — | — |
| 2021-10-15 | $38.35 | $38.35 | 2,660,400 | — | — |
| 2021-10-14 | $37.54 | $37.54 | 3,237,200 | — | — |
| 2021-10-13 | $37.20 | $37.20 | 5,677,400 | — | — |
| 2021-10-12 | $37.15 | $37.15 | 11,423,500 | — | — |
| 2021-10-11 | $40.48 | $40.48 | 1,241,100 | — | — |
| 2021-10-08 | $40.58 | $40.58 | 1,417,100 | — | — |
| 2021-10-07 | $40.98 | $40.98 | 1,590,200 | — | — |
| 2021-10-06 | $40.73 | $40.73 | 1,660,800 | — | — |
| 2021-10-05 | $40.52 | $40.52 | 2,673,600 | — | — |
| 2021-10-04 | $40.28 | $40.28 | 4,379,400 | — | — |
| 2021-10-01 | $41.55 | $41.55 | 4,616,900 | — | — |
| 2021-09-30 | $40.90 | $40.90 | 4,038,100 | — | — |
| 2021-09-29 | $40.82 | $40.82 | 3,735,900 | — | — |
| 2021-09-28 | $40.40 | $40.40 | 8,875,800 | — | — |
| 2021-09-27 | $42.00 | $42.00 | 6,206,500 | — | — |
| 2021-09-24 | $44.01 | $44.01 | 2,146,400 | — | — |
| 2021-09-23 | $43.80 | $43.80 | 4,421,500 | — | — |
| 2021-09-22 | $44.00 | $44.00 | 5,261,900 | — | — |
| 2021-09-21 | $42.85 | $42.85 | 4,167,600 | — | — |
| 2021-09-20 | $42.52 | $42.52 | 4,610,500 | — | — |
| 2021-09-17 | $42.81 | $42.81 | 6,779,000 | — | — |
| 2021-09-16 | $43.04 | $43.04 | 4,818,400 | — | — |
| 2021-09-15 | $42.59 | $42.59 | 5,109,100 | — | — |
| 2021-09-14 | $42.01 | $42.01 | 11,867,600 | — | — |
| 2021-09-13 | $42.33 | $42.33 | 8,410,700 | — | — |
| 2021-09-10 | $42.33 | $42.33 | 3,896,400 | — | — |
| 2021-09-09 | $41.87 | $41.87 | 3,136,300 | — | — |
| 2021-09-08 | $41.77 | $41.77 | 5,154,300 | — | — |
| 2021-09-07 | $42.00 | $42.00 | 4,619,800 | — | — |
| 2021-09-03 | $40.72 | $40.72 | 2,627,800 | — | — |
| 2021-09-02 | $40.67 | $40.67 | 2,554,900 | — | — |
| 2021-09-01 | $39.91 | $39.91 | 1,904,500 | — | — |
| 2021-08-31 | $39.44 | $39.44 | 3,627,000 | — | — |
| 2021-08-30 | $39.93 | $39.93 | 2,253,900 | — | — |
| 2021-08-27 | $39.28 | $39.28 | 1,754,800 | — | — |
| 2021-08-26 | $39.38 | $39.38 | 3,853,300 | — | — |
| 2021-08-25 | $39.37 | $39.37 | 2,372,400 | — | — |
| 2021-08-24 | $38.93 | $38.93 | 1,986,700 | — | — |
| 2021-08-23 | $38.91 | $38.91 | 3,756,000 | — | — |
| 2021-08-20 | $38.72 | $38.72 | 2,834,200 | — | — |
| 2021-08-19 | $38.83 | $38.83 | 2,465,000 | — | — |
| 2021-08-18 | $38.30 | $38.30 | 3,060,600 | — | — |
| 2021-08-17 | $39.31 | $39.31 | 2,982,600 | — | — |
| 2021-08-16 | $39.08 | $39.08 | 3,295,400 | — | — |
| 2021-08-13 | $38.62 | $38.62 | 1,117,500 | — | — |
| 2021-08-12 | $38.54 | $38.54 | 1,916,900 | — | — |
| 2021-08-11 | $37.85 | $37.85 | 2,885,500 | — | — |
| 2021-08-10 | $38.42 | $38.42 | 2,539,500 | — | — |
| 2021-08-09 | $38.36 | $38.36 | 2,396,300 | — | — |
| 2021-08-06 | $38.02 | $38.02 | 2,211,700 | — | — |
| 2021-08-05 | $38.04 | $38.04 | 2,666,500 | — | — |
| 2021-08-04 | $37.99 | $37.99 | 2,911,500 | — | — |
| 2021-08-03 | $37.80 | $37.80 | 3,959,600 | — | — |
| 2021-08-02 | $37.60 | $37.60 | 3,108,600 | — | — |
| 2021-07-30 | $37.58 | $37.58 | 5,638,100 | — | — |
| 2021-07-29 | $37.23 | $37.23 | 4,213,500 | — | — |
| 2021-07-28 | $37.48 | $37.48 | 4,089,100 | — | — |
| 2021-07-27 | $36.96 | $36.96 | 2,917,500 | — | — |
| 2021-07-26 | $36.87 | $36.87 | 2,125,100 | — | — |
| 2021-07-23 | $37.18 | $37.18 | 2,930,500 | — | — |
| 2021-07-22 | $37.10 | $37.10 | 2,459,600 | — | — |
| 2021-07-21 | $36.84 | $36.84 | 3,650,300 | — | — |
| 2021-07-20 | $37.15 | $37.15 | 4,355,600 | — | — |
| 2021-07-19 | $36.16 | $36.16 | 2,384,600 | — | — |
| 2021-07-16 | $36.35 | $36.35 | 2,295,900 | — | — |
| 2021-07-15 | $36.31 | $36.31 | 2,598,900 | — | — |
| 2021-07-14 | $36.04 | $36.04 | 3,888,800 | — | — |
| 2021-07-13 | $36.03 | $36.03 | 2,467,600 | — | — |
| 2021-07-12 | $36.22 | $36.22 | 4,107,100 | — | — |
| 2021-07-09 | $36.08 | $36.08 | 4,676,000 | — | — |
| 2021-07-08 | $35.55 | $35.55 | 3,985,000 | — | — |
| 2021-07-07 | $35.72 | $35.72 | 2,702,100 | — | — |
| 2021-07-06 | $36.20 | $36.20 | 3,516,400 | — | — |
| 2021-07-02 | $35.36 | $35.36 | 3,665,200 | — | — |
| 2021-07-01 | $36.21 | $36.21 | 3,913,100 | — | — |
| 2021-06-30 | $35.51 | $35.51 | 4,305,800 | — | — |
| 2021-06-29 | $35.75 | $35.75 | 3,211,900 | — | — |
| 2021-06-28 | $35.85 | $35.85 | 2,350,900 | — | — |
| 2021-06-25 | $35.68 | $35.68 | 9,640,100 | — | — |
| 2021-06-24 | $35.16 | $35.16 | 3,350,300 | — | — |
| 2021-06-23 | $35.16 | $35.16 | 3,211,900 | — | — |
| 2021-06-22 | $35.25 | $35.25 | 2,637,800 | — | — |
| 2021-06-21 | $34.91 | $34.91 | 4,502,400 | — | — |
| 2021-06-18 | $34.69 | $34.69 | 6,651,900 | — | — |
| 2021-06-17 | $34.87 | $34.87 | 5,724,600 | — | — |
| 2021-06-16 | $34.05 | $34.05 | 5,454,200 | — | — |
| 2021-06-15 | $33.23 | $33.23 | 3,893,100 | — | — |
| 2021-06-14 | $33.34 | $33.34 | 3,550,100 | — | — |
| 2021-06-11 | $33.42 | $33.42 | 4,097,400 | — | — |
| 2021-06-10 | $33.47 | $33.47 | 4,979,500 | — | — |
| 2021-06-09 | $31.87 | $31.87 | 4,955,500 | — | — |
| 2021-06-08 | $31.99 | $31.99 | 3,462,700 | — | — |
| 2021-06-07 | $31.38 | $31.38 | 2,734,900 | — | — |
| 2021-06-04 | $31.30 | $31.30 | 2,615,800 | — | — |
| 2021-06-03 | $30.68 | $30.68 | 4,368,300 | — | — |
| 2021-06-02 | $31.25 | $31.25 | 2,175,600 | — | — |
| 2021-06-01 | $31.35 | $31.35 | 4,279,300 | — | — |
| 2021-05-28 | $32.15 | $32.15 | 2,663,100 | — | — |
| 2021-05-27 | $31.97 | $31.97 | 3,675,900 | — | — |
| 2021-05-26 | $31.60 | $31.60 | 4,523,900 | — | — |
| 2021-05-25 | $31.51 | $31.51 | 3,402,200 | — | — |
| 2021-05-24 | $31.70 | $31.70 | 3,704,300 | — | — |
| 2021-05-21 | $31.17 | $31.17 | 2,904,600 | — | — |
| 2021-05-20 | $31.16 | $31.16 | 2,709,000 | — | — |
| 2021-05-19 | $31.00 | $31.00 | 3,278,700 | — | — |
| 2021-05-18 | $30.66 | $30.66 | 2,942,200 | — | — |
| 2021-05-17 | $30.90 | $30.90 | 3,633,300 | — | — |
| 2021-05-14 | $31.61 | $31.61 | 5,757,800 | — | — |
| 2021-05-13 | $30.44 | $30.44 | 5,015,600 | — | — |
| 2021-05-12 | $30.08 | $30.08 | 5,141,400 | — | — |
| 2021-05-11 | $30.86 | $30.86 | 5,133,200 | — | — |
| 2021-05-10 | $30.48 | $30.48 | 4,137,900 | — | — |
| 2021-05-07 | $31.22 | $31.22 | 3,625,000 | — | — |
| 2021-05-06 | $31.02 | $31.02 | 3,103,300 | — | — |
| 2021-05-05 | $31.38 | $31.38 | 2,629,700 | — | — |
| 2021-05-04 | $30.98 | $30.98 | 3,779,700 | — | — |
| 2021-05-03 | $31.27 | $31.27 | 5,458,300 | — | — |
| 2021-04-30 | $32.04 | $32.04 | 4,950,100 | — | — |
| 2021-04-29 | $32.68 | $32.68 | 4,443,400 | — | — |
| 2021-04-28 | $33.07 | $33.07 | 3,691,800 | — | — |
| 2021-04-27 | $33.15 | $33.15 | 3,705,300 | — | — |
| 2021-04-26 | $33.39 | $33.39 | 5,804,800 | — | — |
| 2021-04-23 | $33.18 | $33.18 | 5,630,300 | — | — |
| 2021-04-22 | $32.63 | $32.63 | 2,847,300 | — | — |
| 2021-04-21 | $32.23 | $32.23 | 3,758,500 | — | — |
| 2021-04-20 | $31.60 | $31.60 | 2,193,100 | — | — |
| 2021-04-19 | $31.88 | $31.88 | 2,637,800 | — | — |
| 2021-04-16 | $32.20 | $32.20 | 3,298,300 | — | — |
| 2021-04-15 | $32.91 | $32.91 | 2,785,800 | — | — |
| 2021-04-14 | $32.25 | $32.25 | 4,121,400 | — | — |
| 2021-04-13 | $32.97 | $32.97 | 5,931,900 | — | — |
| 2021-04-12 | $32.97 | $32.97 | 7,158,300 | — | — |
| 2021-04-09 | $31.73 | $31.73 | 2,664,300 | — | — |
| 2021-04-08 | $31.52 | $31.52 | 4,258,700 | — | — |
| 2021-04-07 | $30.90 | $30.90 | 2,715,300 | — | — |
| 2021-04-06 | $31.18 | $31.18 | 7,077,600 | — | — |
| 2021-04-05 | $30.24 | $30.24 | 2,291,500 | — | — |
| 2021-04-01 | $29.45 | $29.45 | 2,365,400 | — | — |
| 2021-03-31 | $28.93 | $28.93 | 3,566,600 | — | — |
| 2021-03-30 | $28.45 | $28.45 | 5,420,300 | — | — |
| 2021-03-29 | $28.09 | $28.09 | 2,153,500 | — | — |
| 2021-03-26 | $28.57 | $28.57 | 1,303,600 | — | — |
| 2021-03-25 | $27.84 | $27.84 | 3,313,200 | — | — |
| 2021-03-24 | $27.98 | $27.98 | 2,533,500 | — | — |
| 2021-03-23 | $28.51 | $28.51 | 2,604,900 | — | — |
| 2021-03-22 | $29.19 | $29.19 | 2,784,600 | — | — |
| 2021-03-19 | $28.70 | $28.70 | 8,105,300 | — | — |
| 2021-03-18 | $28.15 | $28.15 | 3,533,400 | — | — |
| 2021-03-17 | $27.85 | $27.85 | 3,168,900 | — | — |
| 2021-03-16 | $27.96 | $27.96 | 3,383,100 | — | — |
| 2021-03-15 | $29.08 | $29.08 | 3,072,400 | — | — |
| 2021-03-12 | $28.34 | $28.34 | 3,398,700 | — | — |
| 2021-03-11 | $28.15 | $28.15 | 9,136,500 | — | — |
| 2021-03-10 | $27.60 | $27.60 | 6,029,800 | — | — |
| 2021-03-09 | $28.07 | $28.07 | 2,882,700 | — | — |
| 2021-03-08 | $26.83 | $26.83 | 4,445,200 | — | — |
| 2021-03-05 | $27.32 | $27.32 | 5,709,100 | — | — |
| 2021-03-04 | $26.88 | $26.88 | 5,278,600 | — | — |
| 2021-03-03 | $27.59 | $27.59 | 3,880,200 | — | — |
| 2021-03-02 | $28.74 | $28.74 | 5,067,500 | — | — |
| 2021-03-01 | $28.47 | $28.47 | 4,380,700 | — | — |
| 2021-02-26 | $27.87 | $27.87 | 4,535,100 | — | — |
| 2021-02-25 | $27.64 | $27.64 | 3,220,800 | — | — |
| 2021-02-24 | $27.94 | $27.94 | 6,820,600 | — | — |
| 2021-02-23 | $28.00 | $28.00 | 7,863,700 | — | — |
| 2021-02-22 | $28.01 | $28.01 | 4,409,600 | — | — |
| 2021-02-19 | $28.69 | $28.69 | 2,969,300 | — | — |
| 2021-02-18 | $28.75 | $28.75 | 6,957,800 | — | — |
| 2021-02-17 | $29.63 | $29.63 | 3,032,800 | — | — |
| 2021-02-16 | $29.80 | $29.80 | 6,509,000 | — | — |
| 2021-02-12 | $30.67 | $30.67 | 1,794,100 | — | — |
| 2021-02-11 | $30.24 | $30.24 | 3,207,800 | — | — |
| 2021-02-10 | $30.47 | $30.47 | 5,523,900 | — | — |
| 2021-02-09 | $29.68 | $29.68 | 3,555,100 | — | — |
| 2021-02-08 | $29.74 | $29.74 | 2,216,600 | — | — |
| 2021-02-05 | $29.86 | $29.86 | 2,731,800 | — | — |
| 2021-02-04 | $29.65 | $29.65 | 6,786,200 | — | — |
| 2021-02-03 | $29.71 | $29.71 | 5,156,700 | — | — |
| 2021-02-02 | $30.31 | $30.31 | 4,076,600 | — | — |
| 2021-02-01 | $29.50 | $29.50 | 3,699,600 | — | — |
| 2021-01-29 | $29.49 | $29.49 | 4,557,200 | — | — |
| 2021-01-28 | $29.54 | $29.54 | 5,483,300 | — | — |
| 2021-01-27 | $28.17 | $28.17 | 5,472,800 | — | — |
| 2021-01-26 | $29.92 | $29.92 | 5,270,400 | — | — |
| 2021-01-25 | $30.69 | $30.69 | 6,884,100 | — | — |
| 2021-01-22 | $30.52 | $30.52 | 2,770,300 | — | — |
| 2021-01-21 | $30.45 | $30.45 | 3,039,000 | — | — |
| 2021-01-20 | $30.47 | $30.47 | 2,999,600 | — | — |
| 2021-01-19 | $29.69 | $29.69 | 4,306,400 | — | — |
| 2021-01-15 | $28.95 | $28.95 | 5,751,100 | — | — |
| 2021-01-14 | $28.71 | $28.71 | 4,145,500 | — | — |
| 2021-01-13 | $29.20 | $29.20 | 5,898,700 | — | — |
| 2021-01-12 | $29.95 | $29.95 | 8,203,700 | — | — |
| 2021-01-11 | $30.49 | $30.49 | 9,153,500 | — | — |
| 2021-01-08 | $29.01 | $29.01 | 6,177,900 | — | — |
| 2021-01-07 | $29.24 | $29.24 | 9,565,700 | — | — |
| 2021-01-06 | $28.22 | $28.22 | 3,564,400 | — | — |
| 2021-01-05 | $27.54 | $27.54 | 3,944,400 | — | — |
| 2021-01-04 | $27.31 | $27.31 | 3,457,800 | — | — |