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
- 2020-03-31 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 | $45.51 | $48.30 | 270,900 | — | — |
| 2021-12-30 | $44.27 | $46.99 | 279,150 | — | — |
| 2021-12-29 | $44.64 | $47.38 | 309,900 | — | — |
| 2021-12-28 | $45.21 | $47.98 | 257,400 | — | — |
| 2021-12-27 | $45.75 | $48.56 | 208,500 | — | — |
| 2021-12-23 | $44.84 | $47.59 | 231,600 | — | — |
| 2021-12-22 | $44.31 | $47.03 | 274,650 | — | — |
| 2021-12-21 | $43.72 | $46.40 | 269,550 | — | — |
| 2021-12-20 | $42.98 | $45.61 | 339,750 | — | — |
| 2021-12-17 | $44.09 | $46.79 | 1,105,950 | — | — |
| 2021-12-16 | $44.23 | $46.94 | 600,900 | — | — |
| 2021-12-15 | $43.74 | $46.42 | 518,250 | — | — |
| 2021-12-14 | $43.42 | $46.08 | 944,100 | — | — |
| 2021-12-13 | $42.35 | $44.94 | 384,900 | — | — |
| 2021-12-10 | $42.21 | $44.79 | 450,450 | — | — |
| 2021-12-09 | $41.81 | $44.38 | 579,750 | — | — |
| 2021-12-08 | $41.35 | $43.88 | 519,900 | — | — |
| 2021-12-07 | $41.43 | $43.97 | 480,150 | — | — |
| 2021-12-06 | $40.33 | $42.81 | 468,150 | — | — |
| 2021-12-03 | $39.98 | $42.43 | 643,650 | — | — |
| 2021-12-02 | $39.44 | $41.86 | 511,050 | — | — |
| 2021-12-01 | $38.90 | $41.28 | 591,450 | — | — |
| 2021-11-30 | $39.46 | $41.88 | 694,950 | — | — |
| 2021-11-29 | $40.59 | $43.07 | 1,132,350 | — | — |
| 2021-11-26 | $39.66 | $41.73 | 564,150 | — | — |
| 2021-11-24 | $40.48 | $42.59 | 1,002,450 | — | — |
| 2021-11-23 | $39.58 | $41.65 | 750,150 | — | — |
| 2021-11-22 | $38.57 | $40.58 | 1,460,100 | — | — |
| 2021-11-19 | $40.81 | $42.94 | 682,500 | — | — |
| 2021-11-18 | $41.50 | $43.67 | 669,450 | — | — |
| 2021-11-17 | $40.44 | $42.55 | 474,750 | — | — |
| 2021-11-16 | $40.83 | $42.96 | 532,950 | — | — |
| 2021-11-15 | $41.83 | $44.02 | 801,000 | — | — |
| 2021-11-12 | $41.99 | $44.18 | 655,800 | — | — |
| 2021-11-11 | $41.91 | $44.10 | 1,182,600 | — | — |
| 2021-11-10 | $43.33 | $45.60 | 397,200 | — | — |
| 2021-11-09 | $43.11 | $45.36 | 505,950 | — | — |
| 2021-11-08 | $43.66 | $45.94 | 861,450 | — | — |
| 2021-11-05 | $41.83 | $44.02 | 373,650 | — | — |
| 2021-11-04 | $41.75 | $43.93 | 655,800 | — | — |
| 2021-11-03 | $41.97 | $44.16 | 970,650 | — | — |
| 2021-11-02 | $41.63 | $43.80 | 885,600 | — | — |
| 2021-11-01 | $41.33 | $43.48 | 1,903,050 | — | — |
| 2021-10-29 | $40.43 | $42.54 | 696,600 | — | — |
| 2021-10-28 | $41.60 | $43.77 | 379,050 | — | — |
| 2021-10-27 | $41.65 | $43.82 | 341,400 | — | — |
| 2021-10-26 | $40.99 | $43.13 | 249,600 | — | — |
| 2021-10-25 | $40.19 | $42.29 | 307,950 | — | — |
| 2021-10-22 | $40.46 | $42.57 | 519,900 | — | — |
| 2021-10-21 | $39.89 | $41.98 | 542,250 | — | — |
| 2021-10-20 | $39.78 | $41.86 | 354,150 | — | — |
| 2021-10-19 | $39.66 | $41.73 | 495,000 | — | — |
| 2021-10-18 | $39.57 | $41.64 | 330,450 | — | — |
| 2021-10-15 | $39.93 | $42.01 | 292,650 | — | — |
| 2021-10-14 | $39.87 | $41.95 | 294,750 | — | — |
| 2021-10-13 | $39.29 | $41.34 | 283,650 | — | — |
| 2021-10-12 | $39.33 | $41.38 | 266,700 | — | — |
| 2021-10-11 | $39.18 | $41.22 | 184,500 | — | — |
| 2021-10-08 | $39.17 | $41.21 | 309,750 | — | — |
| 2021-10-07 | $39.40 | $41.46 | 416,250 | — | — |
| 2021-10-06 | $39.08 | $41.12 | 470,100 | — | — |
| 2021-10-05 | $39.45 | $41.51 | 612,750 | — | — |
| 2021-10-04 | $39.73 | $41.80 | 292,500 | — | — |
| 2021-10-01 | $39.77 | $41.85 | 597,600 | — | — |
| 2021-09-30 | $39.92 | $42.00 | 472,200 | — | — |
| 2021-09-29 | $39.22 | $41.27 | 440,250 | — | — |
| 2021-09-28 | $39.14 | $41.18 | 401,250 | — | — |
| 2021-09-27 | $39.14 | $41.18 | 322,200 | — | — |
| 2021-09-24 | $39.23 | $41.28 | 234,600 | — | — |
| 2021-09-23 | $39.43 | $41.49 | 318,300 | — | — |
| 2021-09-22 | $39.19 | $41.24 | 875,400 | — | — |
| 2021-09-21 | $38.52 | $40.53 | 409,350 | — | — |
| 2021-09-20 | $38.13 | $40.12 | 857,250 | — | — |
| 2021-09-17 | $39.53 | $41.59 | 1,245,300 | — | — |
| 2021-09-16 | $40.41 | $42.52 | 368,700 | — | — |
| 2021-09-15 | $41.13 | $43.27 | 801,450 | — | — |
| 2021-09-14 | $40.73 | $42.86 | 680,400 | — | — |
| 2021-09-13 | $41.55 | $43.72 | 571,650 | — | — |
| 2021-09-10 | $42.08 | $44.28 | 4,494,450 | — | — |
| 2021-09-09 | $42.94 | $45.18 | 1,150,950 | — | — |
| 2021-09-08 | $41.69 | $43.86 | 758,850 | — | — |
| 2021-09-07 | $42.19 | $44.39 | 518,250 | — | — |
| 2021-09-03 | $42.79 | $45.03 | 422,250 | — | — |
| 2021-09-02 | $42.59 | $44.81 | 1,041,450 | — | — |
| 2021-09-01 | $42.34 | $44.55 | 331,500 | — | — |
| 2021-08-31 | $42.40 | $44.61 | 262,950 | — | — |
| 2021-08-30 | $41.71 | $43.89 | 281,400 | — | — |
| 2021-08-27 | $41.92 | $43.75 | 296,700 | — | — |
| 2021-08-26 | $41.57 | $43.39 | 278,550 | — | — |
| 2021-08-25 | $42.46 | $44.31 | 340,350 | — | — |
| 2021-08-24 | $43.29 | $45.18 | 278,400 | — | — |
| 2021-08-23 | $43.10 | $44.98 | 353,700 | — | — |
| 2021-08-20 | $42.35 | $44.20 | 330,600 | — | — |
| 2021-08-19 | $42.10 | $43.94 | 295,800 | — | — |
| 2021-08-18 | $42.61 | $44.47 | 238,350 | — | — |
| 2021-08-17 | $42.79 | $44.66 | 203,550 | — | — |
| 2021-08-16 | $42.97 | $44.85 | 187,950 | — | — |
| 2021-08-13 | $42.93 | $44.81 | 179,550 | — | — |
| 2021-08-12 | $42.95 | $44.83 | 238,500 | — | — |
| 2021-08-11 | $43.25 | $45.13 | 303,750 | — | — |
| 2021-08-10 | $43.31 | $45.20 | 354,450 | — | — |
| 2021-08-09 | $43.22 | $45.11 | 408,150 | — | — |
| 2021-08-06 | $42.19 | $44.03 | 325,200 | — | — |
| 2021-08-05 | $42.97 | $44.85 | 457,050 | — | — |
| 2021-08-04 | $42.85 | $44.72 | 280,800 | — | — |
| 2021-08-03 | $42.85 | $44.72 | 381,600 | — | — |
| 2021-08-02 | $44.14 | $46.07 | 358,500 | — | — |
| 2021-07-30 | $43.17 | $45.06 | 341,100 | — | — |
| 2021-07-29 | $43.16 | $45.04 | 254,850 | — | — |
| 2021-07-28 | $42.99 | $44.87 | 312,900 | — | — |
| 2021-07-27 | $43.41 | $45.30 | 378,300 | — | — |
| 2021-07-26 | $44.28 | $46.21 | 428,550 | — | — |
| 2021-07-23 | $46.65 | $48.68 | 190,800 | — | — |
| 2021-07-22 | $46.04 | $48.05 | 249,900 | — | — |
| 2021-07-21 | $45.51 | $47.49 | 221,100 | — | — |
| 2021-07-20 | $45.08 | $47.05 | 423,600 | — | — |
| 2021-07-19 | $45.41 | $47.39 | 489,600 | — | — |
| 2021-07-16 | $47.47 | $49.55 | 253,500 | — | — |
| 2021-07-15 | $47.97 | $50.06 | 427,050 | — | — |
| 2021-07-14 | $50.93 | $53.16 | 185,850 | — | — |
| 2021-07-13 | $50.55 | $52.75 | 225,150 | — | — |
| 2021-07-12 | $51.93 | $54.19 | 166,350 | — | — |
| 2021-07-09 | $52.21 | $54.49 | 214,350 | — | — |
| 2021-07-08 | $52.03 | $54.30 | 285,000 | — | — |
| 2021-07-07 | $53.64 | $55.98 | 234,450 | — | — |
| 2021-07-06 | $53.30 | $55.63 | 327,450 | — | — |
| 2021-07-02 | $52.45 | $54.74 | 369,000 | — | — |
| 2021-07-01 | $51.81 | $54.08 | 223,200 | — | — |
| 2021-06-30 | $50.27 | $52.46 | 227,700 | — | — |
| 2021-06-29 | $48.67 | $50.80 | 108,000 | — | — |
| 2021-06-28 | $48.75 | $50.88 | 296,850 | — | — |
| 2021-06-25 | $49.16 | $51.31 | 2,017,350 | — | — |
| 2021-06-24 | $48.49 | $50.61 | 206,400 | — | — |
| 2021-06-23 | $48.48 | $50.60 | 220,800 | — | — |
| 2021-06-22 | $49.02 | $51.16 | 138,900 | — | — |
| 2021-06-21 | $48.45 | $50.57 | 246,300 | — | — |
| 2021-06-18 | $48.13 | $50.23 | 318,300 | — | — |
| 2021-06-17 | $47.91 | $50.00 | 173,250 | — | — |
| 2021-06-16 | $47.61 | $49.69 | 138,000 | — | — |
| 2021-06-15 | $48.07 | $50.17 | 136,950 | — | — |
| 2021-06-14 | $46.88 | $48.93 | 217,650 | — | — |
| 2021-06-11 | $46.59 | $48.62 | 141,300 | — | — |
| 2021-06-10 | $45.84 | $47.84 | 191,550 | — | — |
| 2021-06-09 | $46.26 | $48.28 | 317,100 | — | — |
| 2021-06-08 | $47.45 | $49.52 | 151,950 | — | — |
| 2021-06-07 | $48.58 | $50.70 | 151,950 | — | — |
| 2021-06-04 | $48.42 | $50.53 | 210,600 | — | — |
| 2021-06-03 | $48.67 | $50.80 | 345,150 | — | — |
| 2021-06-02 | $48.85 | $50.99 | 255,900 | — | — |
| 2021-06-01 | $50.07 | $52.25 | 239,100 | — | — |
| 2021-05-28 | $47.72 | $49.80 | 322,350 | — | — |
| 2021-05-27 | $46.54 | $48.57 | 282,600 | — | — |
| 2021-05-26 | $47.95 | $49.69 | 240,600 | — | — |
| 2021-05-25 | $46.64 | $48.33 | 244,350 | — | — |
| 2021-05-24 | $46.29 | $47.97 | 316,950 | — | — |
| 2021-05-21 | $45.66 | $47.32 | 240,300 | — | — |
| 2021-05-20 | $46.93 | $48.63 | 203,400 | — | — |
| 2021-05-19 | $46.23 | $47.90 | 359,250 | — | — |
| 2021-05-18 | $46.68 | $48.37 | 221,400 | — | — |
| 2021-05-17 | $46.81 | $48.51 | 352,950 | — | — |
| 2021-05-14 | $46.98 | $48.68 | 250,200 | — | — |
| 2021-05-13 | $47.51 | $49.23 | 172,050 | — | — |
| 2021-05-12 | $47.04 | $48.75 | 393,900 | — | — |
| 2021-05-11 | $48.17 | $49.92 | 265,050 | — | — |
| 2021-05-10 | $49.09 | $50.87 | 271,950 | — | — |
| 2021-05-07 | $49.26 | $51.05 | 393,300 | — | — |
| 2021-05-06 | $48.34 | $50.09 | 169,350 | — | — |
| 2021-05-05 | $47.93 | $49.66 | 175,200 | — | — |
| 2021-05-04 | $47.13 | $48.84 | 164,550 | — | — |
| 2021-05-03 | $47.49 | $49.21 | 189,600 | — | — |
| 2021-04-30 | $48.02 | $49.76 | 225,000 | — | — |
| 2021-04-29 | $49.36 | $51.15 | 191,100 | — | — |
| 2021-04-28 | $48.63 | $50.39 | 108,450 | — | — |
| 2021-04-27 | $48.67 | $50.44 | 287,850 | — | — |
| 2021-04-26 | $48.32 | $50.07 | 142,200 | — | — |
| 2021-04-23 | $47.82 | $49.55 | 212,100 | — | — |
| 2021-04-22 | $48.43 | $50.19 | 146,250 | — | — |
| 2021-04-21 | $48.98 | $50.76 | 185,700 | — | — |
| 2021-04-20 | $50.04 | $51.85 | 232,800 | — | — |
| 2021-04-19 | $49.33 | $51.12 | 246,150 | — | — |
| 2021-04-16 | $48.58 | $50.34 | 196,050 | — | — |
| 2021-04-15 | $48.77 | $50.53 | 232,800 | — | — |
| 2021-04-14 | $48.95 | $50.72 | 107,100 | — | — |
| 2021-04-13 | $49.09 | $50.87 | 82,200 | — | — |
| 2021-04-12 | $49.47 | $51.26 | 123,900 | — | — |
| 2021-04-09 | $49.60 | $51.40 | 206,700 | — | — |
| 2021-04-08 | $48.77 | $50.54 | 164,100 | — | — |
| 2021-04-07 | $49.00 | $50.78 | 168,150 | — | — |
| 2021-04-06 | $49.55 | $51.34 | 222,000 | — | — |
| 2021-04-05 | $51.09 | $52.95 | 173,400 | — | — |
| 2021-04-01 | $51.42 | $53.28 | 167,400 | — | — |
| 2021-03-31 | $50.91 | $52.76 | 200,700 | — | — |
| 2021-03-30 | $50.27 | $52.09 | 192,750 | — | — |
| 2021-03-29 | $50.07 | $51.89 | 387,900 | — | — |
| 2021-03-26 | $49.79 | $51.60 | 374,700 | — | — |
| 2021-03-25 | $47.93 | $49.67 | 251,250 | — | — |
| 2021-03-24 | $47.83 | $49.57 | 324,450 | — | — |
| 2021-03-23 | $46.73 | $48.42 | 312,750 | — | — |
| 2021-03-22 | $46.57 | $48.26 | 269,850 | — | — |
| 2021-03-19 | $46.73 | $48.42 | 774,300 | — | — |
| 2021-03-18 | $46.09 | $47.76 | 315,300 | — | — |
| 2021-03-17 | $48.78 | $50.55 | 187,200 | — | — |
| 2021-03-16 | $48.25 | $50.00 | 233,550 | — | — |
| 2021-03-15 | $48.81 | $50.58 | 338,700 | — | — |
| 2021-03-12 | $50.79 | $52.64 | 327,150 | — | — |
| 2021-03-11 | $50.25 | $52.07 | 260,100 | — | — |
| 2021-03-10 | $48.62 | $50.38 | 299,100 | — | — |
| 2021-03-09 | $47.99 | $49.73 | 268,200 | — | — |
| 2021-03-08 | $46.87 | $48.57 | 310,650 | — | — |
| 2021-03-05 | $46.55 | $48.24 | 297,000 | — | — |
| 2021-03-04 | $45.34 | $46.98 | 399,900 | — | — |
| 2021-03-03 | $45.07 | $46.70 | 376,350 | — | — |
| 2021-03-02 | $45.21 | $46.85 | 329,250 | — | — |
| 2021-03-01 | $44.99 | $46.62 | 270,300 | — | — |
| 2021-02-26 | $44.15 | $45.75 | 468,450 | — | — |
| 2021-02-25 | $43.61 | $45.19 | 373,500 | — | — |
| 2021-02-24 | $43.17 | $44.39 | 243,750 | — | — |
| 2021-02-23 | $42.19 | $43.38 | 354,900 | — | — |
| 2021-02-22 | $41.37 | $42.53 | 321,900 | — | — |
| 2021-02-19 | $41.11 | $42.26 | 192,300 | — | — |
| 2021-02-18 | $40.20 | $41.33 | 298,500 | — | — |
| 2021-02-17 | $40.27 | $41.40 | 302,400 | — | — |
| 2021-02-16 | $40.49 | $41.63 | 333,450 | — | — |
| 2021-02-12 | $39.66 | $40.77 | 379,050 | — | — |
| 2021-02-11 | $41.18 | $42.34 | 616,950 | — | — |
| 2021-02-10 | $41.94 | $43.12 | 422,550 | — | — |
| 2021-02-09 | $42.23 | $43.42 | 517,950 | — | — |
| 2021-02-08 | $42.20 | $43.39 | 315,450 | — | — |
| 2021-02-05 | $43.66 | $44.89 | 466,350 | — | — |
| 2021-02-04 | $43.96 | $45.20 | 140,850 | — | — |
| 2021-02-03 | $43.31 | $44.52 | 323,550 | — | — |
| 2021-02-02 | $43.63 | $44.86 | 589,500 | — | — |
| 2021-02-01 | $45.29 | $46.56 | 241,050 | — | — |
| 2021-01-29 | $44.72 | $45.98 | 298,500 | — | — |
| 2021-01-28 | $43.97 | $45.20 | 311,700 | — | — |
| 2021-01-27 | $42.89 | $44.10 | 262,200 | — | — |
| 2021-01-26 | $43.67 | $44.90 | 173,100 | — | — |
| 2021-01-25 | $44.61 | $45.86 | 195,000 | — | — |
| 2021-01-22 | $45.91 | $47.20 | 175,950 | — | — |
| 2021-01-21 | $45.25 | $46.52 | 218,400 | — | — |
| 2021-01-20 | $45.89 | $47.18 | 153,600 | — | — |
| 2021-01-19 | $45.54 | $46.82 | 245,100 | — | — |
| 2021-01-15 | $44.81 | $46.07 | 200,850 | — | — |
| 2021-01-14 | $43.96 | $45.20 | 199,800 | — | — |
| 2021-01-13 | $44.68 | $45.94 | 161,100 | — | — |
| 2021-01-12 | $43.87 | $45.10 | 265,350 | — | — |
| 2021-01-11 | $43.99 | $45.23 | 293,250 | — | — |
| 2021-01-08 | $43.65 | $44.87 | 279,000 | — | — |
| 2021-01-07 | $43.33 | $44.55 | 580,500 | — | — |
| 2021-01-06 | $44.01 | $45.25 | 490,200 | — | — |
| 2021-01-05 | $46.84 | $48.16 | 301,950 | — | — |
| 2021-01-04 | $46.86 | $48.18 | 275,550 | — | — |