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
- 2019-05-23 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 | $60.87 | $60.87 | 158,500 | — | — |
| 2021-12-30 | $58.50 | $58.50 | 123,600 | — | — |
| 2021-12-29 | $58.68 | $58.68 | 132,500 | — | — |
| 2021-12-28 | $59.50 | $59.50 | 132,100 | — | — |
| 2021-12-27 | $59.83 | $59.83 | 136,900 | — | — |
| 2021-12-23 | $60.27 | $60.27 | 138,000 | — | — |
| 2021-12-22 | $59.25 | $59.25 | 483,700 | — | — |
| 2021-12-21 | $57.21 | $57.21 | 465,400 | — | — |
| 2021-12-20 | $56.54 | $56.54 | 165,600 | — | — |
| 2021-12-17 | $56.50 | $56.50 | 384,600 | — | — |
| 2021-12-16 | $53.56 | $53.56 | 164,600 | — | — |
| 2021-12-15 | $51.80 | $51.80 | 206,800 | — | — |
| 2021-12-14 | $51.87 | $51.87 | 348,600 | — | — |
| 2021-12-13 | $52.99 | $52.99 | 195,700 | — | — |
| 2021-12-10 | $52.20 | $52.20 | 196,100 | — | — |
| 2021-12-09 | $54.50 | $54.50 | 232,400 | — | — |
| 2021-12-08 | $56.00 | $56.00 | 168,900 | — | — |
| 2021-12-07 | $52.02 | $52.02 | 173,200 | — | — |
| 2021-12-06 | $50.35 | $50.35 | 313,900 | — | — |
| 2021-12-03 | $52.71 | $52.71 | 234,000 | — | — |
| 2021-12-02 | $57.53 | $57.53 | 191,400 | — | — |
| 2021-12-01 | $56.67 | $56.67 | 337,800 | — | — |
| 2021-11-30 | $53.75 | $53.75 | 852,700 | — | — |
| 2021-11-29 | $54.02 | $54.02 | 108,400 | — | — |
| 2021-11-26 | $54.60 | $54.60 | 80,000 | — | — |
| 2021-11-24 | $54.92 | $54.92 | 245,700 | — | — |
| 2021-11-23 | $54.73 | $54.73 | 107,600 | — | — |
| 2021-11-22 | $56.69 | $56.69 | 186,900 | — | — |
| 2021-11-19 | $58.13 | $58.13 | 171,200 | — | — |
| 2021-11-18 | $58.39 | $58.39 | 129,200 | — | — |
| 2021-11-17 | $60.86 | $60.86 | 241,300 | — | — |
| 2021-11-16 | $60.77 | $60.77 | 190,200 | — | — |
| 2021-11-15 | $61.14 | $61.14 | 192,500 | — | — |
| 2021-11-12 | $57.84 | $57.84 | 143,700 | — | — |
| 2021-11-11 | $57.94 | $57.94 | 235,700 | — | — |
| 2021-11-10 | $56.06 | $56.06 | 425,500 | — | — |
| 2021-11-09 | $57.95 | $57.95 | 108,800 | — | — |
| 2021-11-08 | $58.65 | $58.65 | 129,100 | — | — |
| 2021-11-05 | $56.93 | $56.93 | 212,100 | — | — |
| 2021-11-04 | $56.97 | $56.97 | 169,700 | — | — |
| 2021-11-03 | $56.53 | $56.53 | 391,300 | — | — |
| 2021-11-02 | $55.17 | $55.17 | 212,500 | — | — |
| 2021-11-01 | $53.50 | $53.50 | 409,300 | — | — |
| 2021-10-29 | $51.40 | $51.40 | 133,200 | — | — |
| 2021-10-28 | $53.74 | $53.74 | 310,600 | — | — |
| 2021-10-27 | $53.58 | $53.58 | 241,300 | — | — |
| 2021-10-26 | $53.73 | $53.73 | 155,000 | — | — |
| 2021-10-25 | $53.66 | $53.66 | 200,800 | — | — |
| 2021-10-22 | $54.51 | $54.51 | 134,200 | — | — |
| 2021-10-21 | $56.30 | $56.30 | 442,300 | — | — |
| 2021-10-20 | $54.39 | $54.39 | 419,600 | — | — |
| 2021-10-19 | $57.62 | $57.62 | 295,000 | — | — |
| 2021-10-18 | $57.25 | $57.25 | 325,900 | — | — |
| 2021-10-15 | $59.29 | $59.29 | 409,000 | — | — |
| 2021-10-14 | $59.65 | $59.65 | 743,800 | — | — |
| 2021-10-13 | $56.38 | $56.38 | 1,981,200 | — | — |
| 2021-10-12 | $54.51 | $54.51 | 524,600 | — | — |
| 2021-10-11 | $53.73 | $53.73 | 686,800 | — | — |
| 2021-10-08 | $52.75 | $52.75 | 1,415,500 | — | — |
| 2021-10-07 | $48.69 | $48.69 | 2,056,500 | — | — |
| 2021-10-06 | $41.70 | $41.70 | 864,300 | — | — |
| 2021-10-05 | $44.91 | $44.91 | 264,500 | — | — |
| 2021-10-04 | $44.10 | $44.10 | 204,100 | — | — |
| 2021-10-01 | $44.52 | $44.52 | 909,400 | — | — |
| 2021-09-30 | $41.59 | $41.59 | 182,300 | — | — |
| 2021-09-29 | $39.07 | $39.07 | 99,400 | — | — |
| 2021-09-28 | $41.37 | $41.37 | 191,200 | — | — |
| 2021-09-27 | $42.61 | $42.61 | 186,900 | — | — |
| 2021-09-24 | $42.99 | $42.99 | 135,600 | — | — |
| 2021-09-23 | $43.50 | $43.50 | 306,800 | — | — |
| 2021-09-22 | $43.29 | $43.29 | 133,400 | — | — |
| 2021-09-21 | $42.35 | $42.35 | 145,900 | — | — |
| 2021-09-20 | $42.02 | $42.02 | 221,400 | — | — |
| 2021-09-17 | $43.67 | $43.67 | 457,000 | — | — |
| 2021-09-16 | $44.24 | $44.24 | 150,400 | — | — |
| 2021-09-15 | $43.78 | $43.78 | 232,200 | — | — |
| 2021-09-14 | $40.00 | $40.00 | 118,700 | — | — |
| 2021-09-13 | $39.50 | $39.50 | 76,500 | — | — |
| 2021-09-10 | $40.00 | $40.00 | 125,700 | — | — |
| 2021-09-09 | $41.51 | $41.51 | 241,300 | — | — |
| 2021-09-08 | $40.55 | $40.55 | 406,800 | — | — |
| 2021-09-07 | $40.27 | $40.27 | 292,000 | — | — |
| 2021-09-03 | $40.00 | $40.00 | 153,400 | — | — |
| 2021-09-02 | $40.71 | $40.71 | 483,200 | — | — |
| 2021-09-01 | $37.81 | $37.81 | 527,000 | — | — |
| 2021-08-31 | $35.70 | $35.70 | 211,200 | — | — |
| 2021-08-30 | $35.43 | $35.43 | 159,800 | — | — |
| 2021-08-27 | $33.24 | $33.24 | 107,300 | — | — |
| 2021-08-26 | $33.45 | $33.45 | 94,300 | — | — |
| 2021-08-25 | $32.07 | $32.07 | 36,600 | — | — |
| 2021-08-24 | $32.24 | $32.24 | 97,600 | — | — |
| 2021-08-23 | $33.20 | $33.20 | 179,500 | — | — |
| 2021-08-20 | $28.62 | $28.62 | 75,600 | — | — |
| 2021-08-19 | $27.95 | $27.95 | 142,500 | — | — |
| 2021-08-18 | $28.90 | $28.90 | 78,600 | — | — |
| 2021-08-17 | $28.46 | $28.46 | 110,500 | — | — |
| 2021-08-16 | $28.29 | $28.29 | 54,900 | — | — |
| 2021-08-13 | $28.58 | $28.58 | 41,700 | — | — |
| 2021-08-12 | $28.93 | $28.93 | 31,100 | — | — |
| 2021-08-11 | $29.39 | $29.39 | 60,400 | — | — |
| 2021-08-10 | $30.09 | $30.09 | 51,900 | — | — |
| 2021-08-09 | $30.27 | $30.27 | 35,800 | — | — |
| 2021-08-06 | $29.95 | $29.95 | 144,500 | — | — |
| 2021-08-05 | $29.88 | $29.88 | 87,000 | — | — |
| 2021-08-04 | $29.41 | $29.41 | 149,600 | — | — |
| 2021-08-03 | $29.65 | $29.65 | 633,700 | — | — |
| 2021-08-02 | $30.92 | $30.92 | 127,300 | — | — |
| 2021-07-30 | $31.60 | $31.60 | 66,400 | — | — |
| 2021-07-29 | $31.19 | $31.19 | 80,400 | — | — |
| 2021-07-28 | $32.69 | $32.69 | 46,900 | — | — |
| 2021-07-27 | $34.18 | $34.18 | 187,300 | — | — |
| 2021-07-26 | $34.46 | $34.46 | 91,500 | — | — |
| 2021-07-23 | $35.31 | $35.31 | 384,500 | — | — |
| 2021-07-22 | $34.91 | $34.91 | 55,600 | — | — |
| 2021-07-21 | $34.82 | $34.82 | 80,300 | — | — |
| 2021-07-20 | $34.50 | $34.50 | 557,900 | — | — |
| 2021-07-19 | $34.50 | $34.50 | 341,500 | — | — |
| 2021-07-16 | $34.01 | $34.01 | 128,300 | — | — |
| 2021-07-15 | $33.95 | $33.95 | 262,600 | — | — |
| 2021-07-14 | $33.82 | $33.82 | 444,400 | — | — |
| 2021-07-13 | $32.87 | $32.87 | 1,026,600 | — | — |
| 2021-07-12 | $31.58 | $31.58 | 94,700 | — | — |
| 2021-07-09 | $31.11 | $31.11 | 18,900 | — | — |
| 2021-07-08 | $31.15 | $31.15 | 58,800 | — | — |
| 2021-07-07 | $31.41 | $31.41 | 62,800 | — | — |
| 2021-07-06 | $32.00 | $32.00 | 168,100 | — | — |
| 2021-07-02 | $31.93 | $31.93 | 97,300 | — | — |
| 2021-07-01 | $31.02 | $31.02 | 42,000 | — | — |
| 2021-06-30 | $30.36 | $30.36 | 28,900 | — | — |
| 2021-06-29 | $30.08 | $30.08 | 24,800 | — | — |
| 2021-06-28 | $30.17 | $30.17 | 35,500 | — | — |
| 2021-06-25 | $31.04 | $31.04 | 33,600 | — | — |
| 2021-06-24 | $31.25 | $31.25 | 68,000 | — | — |
| 2021-06-23 | $29.42 | $29.42 | 25,200 | — | — |
| 2021-06-22 | $29.69 | $29.69 | 95,000 | — | — |
| 2021-06-21 | $29.30 | $29.30 | 43,200 | — | — |
| 2021-06-18 | $28.75 | $28.75 | 391,400 | — | — |
| 2021-06-17 | $29.69 | $29.69 | 17,000 | — | — |
| 2021-06-16 | $29.70 | $29.70 | 16,300 | — | — |
| 2021-06-15 | $30.05 | $30.05 | 53,700 | — | — |
| 2021-06-14 | $29.79 | $29.79 | 61,800 | — | — |
| 2021-06-11 | $30.00 | $30.00 | 43,800 | — | — |
| 2021-06-10 | $29.52 | $29.52 | 49,000 | — | — |
| 2021-06-09 | $30.00 | $30.00 | 58,300 | — | — |
| 2021-06-08 | $30.10 | $30.10 | 27,600 | — | — |
| 2021-06-07 | $29.84 | $29.84 | 76,600 | — | — |
| 2021-06-04 | $29.44 | $29.44 | 17,500 | — | — |
| 2021-06-03 | $28.92 | $28.92 | 27,000 | — | — |
| 2021-06-02 | $29.00 | $29.00 | 15,300 | — | — |
| 2021-06-01 | $29.77 | $29.77 | 21,800 | — | — |
| 2021-05-28 | $29.50 | $29.50 | 27,200 | — | — |
| 2021-05-27 | $29.84 | $29.84 | 43,300 | — | — |
| 2021-05-26 | $30.15 | $30.15 | 19,200 | — | — |
| 2021-05-25 | $29.94 | $29.94 | 54,200 | — | — |
| 2021-05-24 | $30.66 | $30.66 | 42,300 | — | — |
| 2021-05-21 | $30.71 | $30.71 | 39,900 | — | — |
| 2021-05-20 | $31.50 | $31.50 | 52,700 | — | — |
| 2021-05-19 | $29.94 | $29.94 | 18,300 | — | — |
| 2021-05-18 | $30.77 | $30.77 | 45,000 | — | — |
| 2021-05-17 | $30.94 | $30.94 | 60,500 | — | — |
| 2021-05-14 | $31.18 | $31.18 | 51,000 | — | — |
| 2021-05-13 | $29.75 | $29.75 | 36,100 | — | — |
| 2021-05-12 | $30.36 | $30.36 | 73,000 | — | — |
| 2021-05-11 | $30.75 | $30.75 | 83,300 | — | — |
| 2021-05-10 | $30.85 | $30.85 | 183,700 | — | — |
| 2021-05-07 | $31.75 | $31.75 | 96,500 | — | — |
| 2021-05-06 | $31.77 | $31.77 | 120,800 | — | — |
| 2021-05-05 | $31.16 | $31.16 | 73,400 | — | — |
| 2021-05-04 | $31.38 | $31.38 | 135,700 | — | — |
| 2021-05-03 | $32.04 | $32.04 | 69,700 | — | — |
| 2021-04-30 | $31.00 | $31.00 | 114,900 | — | — |
| 2021-04-29 | $29.80 | $29.80 | 56,000 | — | — |
| 2021-04-28 | $32.13 | $32.13 | 97,000 | — | — |
| 2021-04-27 | $30.47 | $30.47 | 63,400 | — | — |
| 2021-04-26 | $31.30 | $31.30 | 97,100 | — | — |
| 2021-04-23 | $30.98 | $30.98 | 32,900 | — | — |
| 2021-04-22 | $31.20 | $31.20 | 31,800 | — | — |
| 2021-04-21 | $30.40 | $30.40 | 134,100 | — | — |
| 2021-04-20 | $29.32 | $29.32 | 58,700 | — | — |
| 2021-04-19 | $28.10 | $28.10 | 98,900 | — | — |
| 2021-04-16 | $29.45 | $29.45 | 75,800 | — | — |
| 2021-04-15 | $29.97 | $29.97 | 94,100 | — | — |
| 2021-04-14 | $29.96 | $29.96 | 142,400 | — | — |
| 2021-04-13 | $29.31 | $29.31 | 174,800 | — | — |
| 2021-04-12 | $27.00 | $27.00 | 178,500 | — | — |
| 2021-04-09 | $28.38 | $28.38 | 488,300 | — | — |
| 2021-04-08 | $32.28 | $32.28 | 390,700 | — | — |
| 2021-04-07 | $30.47 | $30.47 | 233,100 | — | — |
| 2021-04-06 | $30.16 | $30.16 | 254,900 | — | — |
| 2021-04-05 | $30.54 | $30.54 | 206,300 | — | — |
| 2021-04-01 | $30.48 | $30.48 | 678,000 | — | — |
| 2021-03-31 | $29.87 | $29.87 | 147,900 | — | — |
| 2021-03-30 | $26.87 | $26.87 | 178,600 | — | — |
| 2021-03-29 | $26.00 | $26.00 | 70,000 | — | — |
| 2021-03-26 | $26.43 | $26.43 | 483,500 | — | — |
| 2021-03-25 | $26.15 | $26.15 | 97,400 | — | — |
| 2021-03-24 | $25.14 | $25.14 | 168,900 | — | — |
| 2021-03-23 | $25.23 | $25.23 | 50,100 | — | — |
| 2021-03-22 | $25.98 | $25.98 | 106,900 | — | — |
| 2021-03-19 | $26.00 | $26.00 | 76,000 | — | — |
| 2021-03-18 | $26.78 | $26.78 | 81,900 | — | — |
| 2021-03-17 | $28.22 | $28.22 | 129,700 | — | — |
| 2021-03-16 | $27.90 | $27.90 | 114,100 | — | — |
| 2021-03-15 | $28.47 | $28.47 | 95,600 | — | — |
| 2021-03-12 | $27.88 | $27.88 | 186,500 | — | — |
| 2021-03-11 | $27.00 | $27.00 | 87,600 | — | — |
| 2021-03-10 | $27.35 | $27.35 | 195,400 | — | — |
| 2021-03-09 | $25.42 | $25.42 | 159,100 | — | — |
| 2021-03-08 | $22.85 | $22.85 | 135,200 | — | — |
| 2021-03-05 | $23.92 | $23.92 | 176,700 | — | — |
| 2021-03-04 | $22.40 | $22.40 | 132,000 | — | — |
| 2021-03-03 | $24.00 | $24.00 | 61,800 | — | — |
| 2021-03-02 | $24.87 | $24.87 | 57,000 | — | — |
| 2021-03-01 | $25.67 | $25.67 | 107,100 | — | — |
| 2021-02-26 | $25.27 | $25.27 | 96,600 | — | — |
| 2021-02-25 | $24.94 | $24.94 | 176,100 | — | — |
| 2021-02-24 | $25.45 | $25.45 | 1,314,600 | — | — |
| 2021-02-23 | $24.16 | $24.16 | 59,000 | — | — |
| 2021-02-22 | $25.18 | $25.18 | 79,500 | — | — |
| 2021-02-19 | $25.66 | $25.66 | 107,600 | — | — |
| 2021-02-18 | $27.78 | $27.78 | 89,900 | — | — |
| 2021-02-17 | $26.52 | $26.52 | 239,000 | — | — |
| 2021-02-16 | $26.04 | $26.04 | 88,800 | — | — |
| 2021-02-12 | $27.58 | $27.58 | 43,500 | — | — |
| 2021-02-11 | $27.72 | $27.72 | 87,500 | — | — |
| 2021-02-10 | $28.88 | $28.88 | 81,000 | — | — |
| 2021-02-09 | $29.35 | $29.35 | 41,100 | — | — |
| 2021-02-08 | $28.24 | $28.24 | 71,200 | — | — |
| 2021-02-05 | $30.25 | $30.25 | 77,600 | — | — |
| 2021-02-04 | $29.89 | $29.89 | 21,700 | — | — |
| 2021-02-03 | $29.09 | $29.09 | 49,500 | — | — |
| 2021-02-02 | $28.49 | $28.49 | 46,300 | — | — |
| 2021-02-01 | $26.93 | $26.93 | 215,300 | — | — |
| 2021-01-29 | $26.81 | $26.81 | 58,800 | — | — |
| 2021-01-28 | $26.29 | $26.29 | 112,800 | — | — |
| 2021-01-27 | $25.67 | $25.67 | 82,900 | — | — |
| 2021-01-26 | $26.83 | $26.83 | 90,800 | — | — |
| 2021-01-25 | $26.98 | $26.98 | 293,500 | — | — |
| 2021-01-22 | $26.80 | $26.80 | 198,900 | — | — |
| 2021-01-21 | $27.14 | $27.14 | 102,200 | — | — |
| 2021-01-20 | $28.30 | $28.30 | 149,700 | — | — |
| 2021-01-19 | $29.96 | $29.96 | 656,000 | — | — |
| 2021-01-15 | $27.03 | $27.03 | 609,200 | — | — |
| 2021-01-14 | $25.50 | $25.50 | 1,076,200 | — | — |
| 2021-01-13 | $19.85 | $19.85 | 114,800 | — | — |
| 2021-01-12 | $20.22 | $20.22 | 112,300 | — | — |
| 2021-01-11 | $20.12 | $20.12 | 101,100 | — | — |
| 2021-01-08 | $19.66 | $19.66 | 37,700 | — | — |
| 2021-01-07 | $19.78 | $19.78 | 85,900 | — | — |
| 2021-01-06 | $20.06 | $20.06 | 91,900 | — | — |
| 2021-01-05 | $19.12 | $19.12 | 60,300 | — | — |
| 2021-01-04 | $19.20 | $19.20 | 56,700 | — | — |