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
- 2021-02-11 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 | $33.86 | $33.86 | 986,900 | — | — |
| 2021-12-30 | $33.90 | $33.90 | 967,100 | — | — |
| 2021-12-29 | $32.66 | $32.66 | 896,500 | — | — |
| 2021-12-28 | $33.39 | $33.39 | 869,500 | — | — |
| 2021-12-27 | $33.86 | $33.86 | 1,160,500 | — | — |
| 2021-12-23 | $34.87 | $34.87 | 790,000 | — | — |
| 2021-12-22 | $34.58 | $34.58 | 849,600 | — | — |
| 2021-12-21 | $34.63 | $34.63 | 1,866,900 | — | — |
| 2021-12-20 | $31.93 | $31.93 | 1,443,500 | — | — |
| 2021-12-17 | $32.85 | $32.85 | 3,250,700 | — | — |
| 2021-12-16 | $33.81 | $33.81 | 1,144,800 | — | — |
| 2021-12-15 | $35.17 | $35.17 | 1,880,000 | — | — |
| 2021-12-14 | $35.31 | $35.31 | 1,381,500 | — | — |
| 2021-12-13 | $34.99 | $34.99 | 2,119,800 | — | — |
| 2021-12-10 | $36.27 | $36.27 | 1,905,700 | — | — |
| 2021-12-09 | $36.65 | $36.65 | 1,938,200 | — | — |
| 2021-12-08 | $37.62 | $37.62 | 2,112,900 | — | — |
| 2021-12-07 | $36.48 | $36.48 | 4,750,900 | — | — |
| 2021-12-06 | $33.25 | $33.25 | 1,464,000 | — | — |
| 2021-12-03 | $31.74 | $31.74 | 1,710,600 | — | — |
| 2021-12-02 | $32.29 | $32.29 | 1,212,500 | — | — |
| 2021-12-01 | $32.08 | $32.08 | 1,928,400 | — | — |
| 2021-11-30 | $34.26 | $34.26 | 2,547,500 | — | — |
| 2021-11-29 | $35.03 | $35.03 | 1,847,100 | — | — |
| 2021-11-26 | $33.83 | $33.83 | 850,900 | — | — |
| 2021-11-24 | $34.38 | $34.38 | 989,000 | — | — |
| 2021-11-23 | $34.39 | $34.39 | 2,138,900 | — | — |
| 2021-11-22 | $34.30 | $34.30 | 2,087,000 | — | — |
| 2021-11-19 | $36.38 | $36.38 | 1,543,000 | — | — |
| 2021-11-18 | $37.97 | $37.97 | 2,400,800 | — | — |
| 2021-11-17 | $38.23 | $38.23 | 2,275,500 | — | — |
| 2021-11-16 | $38.41 | $38.41 | 1,958,400 | — | — |
| 2021-11-15 | $38.47 | $38.47 | 4,215,400 | — | — |
| 2021-11-12 | $36.55 | $36.55 | 6,581,800 | — | — |
| 2021-11-11 | $38.56 | $38.56 | 12,753,400 | — | — |
| 2021-11-10 | $47.75 | $47.75 | 2,376,600 | — | — |
| 2021-11-09 | $50.84 | $50.84 | 969,400 | — | — |
| 2021-11-08 | $52.25 | $52.25 | 979,600 | — | — |
| 2021-11-05 | $52.00 | $52.00 | 1,054,600 | — | — |
| 2021-11-04 | $51.70 | $51.70 | 1,169,600 | — | — |
| 2021-11-03 | $52.00 | $52.00 | 2,204,100 | — | — |
| 2021-11-02 | $49.56 | $49.56 | 1,689,000 | — | — |
| 2021-11-01 | $51.47 | $51.47 | 1,214,500 | — | — |
| 2021-10-29 | $52.52 | $52.52 | 1,093,500 | — | — |
| 2021-10-28 | $54.11 | $54.11 | 679,700 | — | — |
| 2021-10-27 | $54.21 | $54.21 | 450,200 | — | — |
| 2021-10-26 | $55.14 | $55.14 | 488,400 | — | — |
| 2021-10-25 | $56.60 | $56.60 | 756,800 | — | — |
| 2021-10-22 | $55.48 | $55.48 | 979,100 | — | — |
| 2021-10-21 | $56.26 | $56.26 | 5,202,700 | — | — |
| 2021-10-20 | $52.34 | $52.34 | 696,000 | — | — |
| 2021-10-19 | $51.52 | $51.52 | 858,600 | — | — |
| 2021-10-18 | $50.97 | $50.97 | 705,100 | — | — |
| 2021-10-15 | $52.18 | $52.18 | 703,600 | — | — |
| 2021-10-14 | $53.03 | $53.03 | 1,313,900 | — | — |
| 2021-10-13 | $51.92 | $51.92 | 1,998,600 | — | — |
| 2021-10-12 | $50.25 | $50.25 | 1,144,200 | — | — |
| 2021-10-11 | $48.89 | $48.89 | 698,300 | — | — |
| 2021-10-08 | $49.01 | $49.01 | 749,000 | — | — |
| 2021-10-07 | $50.70 | $50.70 | 1,143,300 | — | — |
| 2021-10-06 | $48.85 | $48.85 | 741,100 | — | — |
| 2021-10-05 | $49.25 | $49.25 | 729,400 | — | — |
| 2021-10-04 | $48.27 | $48.27 | 1,492,900 | — | — |
| 2021-10-01 | $51.09 | $51.09 | 1,229,200 | — | — |
| 2021-09-30 | $49.98 | $49.98 | 1,527,700 | — | — |
| 2021-09-29 | $49.88 | $49.88 | 832,700 | — | — |
| 2021-09-28 | $51.20 | $51.20 | 1,888,400 | — | — |
| 2021-09-27 | $53.97 | $53.97 | 1,153,500 | — | — |
| 2021-09-24 | $53.50 | $53.50 | 3,327,700 | — | — |
| 2021-09-23 | $55.31 | $55.31 | 929,800 | — | — |
| 2021-09-22 | $55.54 | $55.54 | 1,901,900 | — | — |
| 2021-09-21 | $53.30 | $53.30 | 2,046,500 | — | — |
| 2021-09-20 | $51.98 | $51.98 | 1,714,600 | — | — |
| 2021-09-17 | $53.97 | $53.97 | 3,865,900 | — | — |
| 2021-09-16 | $54.89 | $54.89 | 1,410,400 | — | — |
| 2021-09-15 | $54.45 | $54.45 | 1,891,000 | — | — |
| 2021-09-14 | $52.31 | $52.31 | 3,096,800 | — | — |
| 2021-09-13 | $54.65 | $54.65 | 3,618,100 | — | — |
| 2021-09-10 | $58.20 | $58.20 | 19,651,500 | — | — |
| 2021-09-09 | $55.68 | $55.68 | 1,628,800 | — | — |
| 2021-09-08 | $55.84 | $55.84 | 2,273,700 | — | — |
| 2021-09-07 | $57.77 | $57.77 | 1,351,300 | — | — |
| 2021-09-03 | $59.94 | $59.94 | 1,410,300 | — | — |
| 2021-09-02 | $57.73 | $57.73 | 1,446,900 | — | — |
| 2021-09-01 | $55.29 | $55.29 | 1,640,100 | — | — |
| 2021-08-31 | $54.50 | $54.50 | 1,023,200 | — | — |
| 2021-08-30 | $55.50 | $55.50 | 1,140,100 | — | — |
| 2021-08-27 | $55.19 | $55.19 | 1,079,800 | — | — |
| 2021-08-26 | $53.06 | $53.06 | 974,300 | — | — |
| 2021-08-25 | $53.79 | $53.79 | 1,159,900 | — | — |
| 2021-08-24 | $53.86 | $53.86 | 1,133,700 | — | — |
| 2021-08-23 | $51.35 | $51.35 | 1,202,300 | — | — |
| 2021-08-20 | $48.29 | $48.29 | 984,800 | — | — |
| 2021-08-19 | $49.14 | $49.14 | 3,124,400 | — | — |
| 2021-08-18 | $51.01 | $51.01 | 1,956,200 | — | — |
| 2021-08-17 | $46.46 | $46.46 | 2,271,300 | — | — |
| 2021-08-16 | $49.46 | $49.46 | 1,432,000 | — | — |
| 2021-08-13 | $49.57 | $49.57 | 2,523,800 | — | — |
| 2021-08-12 | $50.83 | $50.83 | 6,779,300 | — | — |
| 2021-08-11 | $47.67 | $47.67 | 3,159,100 | — | — |
| 2021-08-10 | $46.63 | $46.63 | 1,379,800 | — | — |
| 2021-08-09 | $48.07 | $48.07 | 1,222,000 | — | — |
| 2021-08-06 | $48.78 | $48.78 | 779,400 | — | — |
| 2021-08-05 | $47.98 | $47.98 | 957,200 | — | — |
| 2021-08-04 | $47.51 | $47.51 | 815,500 | — | — |
| 2021-08-03 | $48.12 | $48.12 | 1,339,300 | — | — |
| 2021-08-02 | $50.21 | $50.21 | 788,300 | — | — |
| 2021-07-30 | $50.88 | $50.88 | 637,200 | — | — |
| 2021-07-29 | $51.61 | $51.61 | 746,500 | — | — |
| 2021-07-28 | $52.52 | $52.52 | 955,900 | — | — |
| 2021-07-27 | $49.26 | $49.26 | 1,423,200 | — | — |
| 2021-07-26 | $50.62 | $50.62 | 1,137,200 | — | — |
| 2021-07-23 | $51.76 | $51.76 | 1,833,800 | — | — |
| 2021-07-22 | $52.52 | $52.52 | 4,420,000 | — | — |
| 2021-07-21 | $49.02 | $49.02 | 1,090,800 | — | — |
| 2021-07-20 | $46.59 | $46.59 | 1,570,200 | — | — |
| 2021-07-19 | $46.26 | $46.26 | 1,342,300 | — | — |
| 2021-07-16 | $48.76 | $48.76 | 1,009,600 | — | — |
| 2021-07-15 | $49.55 | $49.55 | 1,222,100 | — | — |
| 2021-07-14 | $48.98 | $48.98 | 1,136,500 | — | — |
| 2021-07-13 | $52.09 | $52.09 | 950,800 | — | — |
| 2021-07-12 | $52.92 | $52.92 | 955,100 | — | — |
| 2021-07-09 | $53.30 | $53.30 | 1,169,300 | — | — |
| 2021-07-08 | $50.29 | $50.29 | 1,704,700 | — | — |
| 2021-07-07 | $51.71 | $51.71 | 1,593,800 | — | — |
| 2021-07-06 | $55.45 | $55.45 | 1,194,700 | — | — |
| 2021-07-02 | $55.40 | $55.40 | 1,111,600 | — | — |
| 2021-07-01 | $57.01 | $57.01 | 2,926,900 | — | — |
| 2021-06-30 | $57.60 | $57.60 | 1,286,200 | — | — |
| 2021-06-29 | $56.72 | $56.72 | 1,190,700 | — | — |
| 2021-06-28 | $57.01 | $57.01 | 2,025,800 | — | — |
| 2021-06-25 | $58.70 | $58.70 | 2,540,600 | — | — |
| 2021-06-24 | $57.93 | $57.93 | 1,802,700 | — | — |
| 2021-06-23 | $55.19 | $55.19 | 1,403,700 | — | — |
| 2021-06-22 | $54.41 | $54.41 | 2,152,400 | — | — |
| 2021-06-21 | $53.22 | $53.22 | 2,326,900 | — | — |
| 2021-06-18 | $50.24 | $50.24 | 5,195,900 | — | — |
| 2021-06-17 | $49.89 | $49.89 | 1,270,400 | — | — |
| 2021-06-16 | $48.86 | $48.86 | 2,010,100 | — | — |
| 2021-06-15 | $48.50 | $48.50 | 1,527,500 | — | — |
| 2021-06-14 | $51.22 | $51.22 | 3,139,500 | — | — |
| 2021-06-11 | $47.62 | $47.62 | 1,230,100 | — | — |
| 2021-06-10 | $47.71 | $47.71 | 1,556,800 | — | — |
| 2021-06-09 | $46.16 | $46.16 | 1,355,900 | — | — |
| 2021-06-08 | $45.01 | $45.01 | 2,351,800 | — | — |
| 2021-06-07 | $45.34 | $45.34 | 2,898,500 | — | — |
| 2021-06-04 | $46.72 | $46.72 | 1,758,600 | — | — |
| 2021-06-03 | $46.29 | $46.29 | 1,392,500 | — | — |
| 2021-06-02 | $48.11 | $48.11 | 1,444,700 | — | — |
| 2021-06-01 | $47.83 | $47.83 | 1,672,900 | — | — |
| 2021-05-28 | $47.72 | $47.72 | 3,085,100 | — | — |
| 2021-05-27 | $45.98 | $45.98 | 3,631,800 | — | — |
| 2021-05-26 | $43.29 | $43.29 | 1,792,000 | — | — |
| 2021-05-25 | $41.48 | $41.48 | 2,041,000 | — | — |
| 2021-05-24 | $39.56 | $39.56 | 1,734,000 | — | — |
| 2021-05-21 | $40.45 | $40.45 | 1,303,700 | — | — |
| 2021-05-20 | $39.86 | $39.86 | 2,995,600 | — | — |
| 2021-05-19 | $39.89 | $39.89 | 2,282,100 | — | — |
| 2021-05-18 | $41.44 | $41.44 | 1,526,500 | — | — |
| 2021-05-17 | $40.95 | $40.95 | 1,476,000 | — | — |
| 2021-05-14 | $42.82 | $42.82 | 3,093,600 | — | — |
| 2021-05-13 | $40.48 | $40.48 | 13,260,500 | — | — |
| 2021-05-12 | $47.24 | $47.24 | 4,892,900 | — | — |
| 2021-05-11 | $50.65 | $50.65 | 2,625,400 | — | — |
| 2021-05-10 | $53.11 | $53.11 | 1,614,300 | — | — |
| 2021-05-07 | $57.99 | $57.99 | 944,800 | — | — |
| 2021-05-06 | $55.71 | $55.71 | 1,221,800 | — | — |
| 2021-05-05 | $56.15 | $56.15 | 1,523,200 | — | — |
| 2021-05-04 | $55.27 | $55.27 | 1,414,600 | — | — |
| 2021-05-03 | $58.25 | $58.25 | 1,054,500 | — | — |
| 2021-04-30 | $60.24 | $60.24 | 878,500 | — | — |
| 2021-04-29 | $60.83 | $60.83 | 711,600 | — | — |
| 2021-04-28 | $62.60 | $62.60 | 1,142,700 | — | — |
| 2021-04-27 | $59.22 | $59.22 | 1,148,700 | — | — |
| 2021-04-26 | $60.36 | $60.36 | 593,200 | — | — |
| 2021-04-23 | $58.96 | $58.96 | 637,400 | — | — |
| 2021-04-22 | $58.12 | $58.12 | 901,000 | — | — |
| 2021-04-21 | $57.55 | $57.55 | 992,700 | — | — |
| 2021-04-20 | $55.87 | $55.87 | 1,195,400 | — | — |
| 2021-04-19 | $59.00 | $59.00 | 1,340,200 | — | — |
| 2021-04-16 | $59.81 | $59.81 | 682,900 | — | — |
| 2021-04-15 | $60.29 | $60.29 | 867,900 | — | — |
| 2021-04-14 | $60.08 | $60.08 | 1,027,600 | — | — |
| 2021-04-13 | $59.52 | $59.52 | 914,500 | — | — |
| 2021-04-12 | $58.50 | $58.50 | 1,535,000 | — | — |
| 2021-04-09 | $60.21 | $60.21 | 1,731,700 | — | — |
| 2021-04-08 | $63.02 | $63.02 | 866,300 | — | — |
| 2021-04-07 | $62.87 | $62.87 | 738,500 | — | — |
| 2021-04-06 | $63.33 | $63.33 | 803,500 | — | — |
| 2021-04-05 | $63.99 | $63.99 | 2,150,900 | — | — |
| 2021-04-01 | $61.48 | $61.48 | 2,678,500 | — | — |
| 2021-03-31 | $62.38 | $62.38 | 1,364,300 | — | — |
| 2021-03-30 | $59.40 | $59.40 | 1,009,700 | — | — |
| 2021-03-29 | $62.06 | $62.06 | 928,600 | — | — |
| 2021-03-26 | $62.60 | $62.60 | 1,690,800 | — | — |
| 2021-03-25 | $61.72 | $61.72 | 2,097,700 | — | — |
| 2021-03-24 | $62.68 | $62.68 | 973,100 | — | — |
| 2021-03-23 | $65.94 | $65.94 | 942,600 | — | — |
| 2021-03-22 | $68.37 | $68.37 | 903,400 | — | — |
| 2021-03-19 | $68.16 | $68.16 | 2,068,500 | — | — |
| 2021-03-18 | $66.19 | $66.19 | 2,649,700 | — | — |
| 2021-03-17 | $72.67 | $72.67 | 2,213,600 | — | — |
| 2021-03-16 | $73.00 | $73.00 | 1,566,000 | — | — |
| 2021-03-15 | $73.47 | $73.47 | 2,601,500 | — | — |
| 2021-03-12 | $69.26 | $69.26 | 2,837,400 | — | — |
| 2021-03-11 | $69.76 | $69.76 | 8,697,600 | — | — |
| 2021-03-10 | $62.91 | $62.91 | 2,215,100 | — | — |
| 2021-03-09 | $63.30 | $63.30 | 1,393,100 | — | — |
| 2021-03-08 | $60.50 | $60.50 | 1,920,700 | — | — |
| 2021-03-05 | $61.65 | $61.65 | 3,036,800 | — | — |
| 2021-03-04 | $59.64 | $59.64 | 3,985,600 | — | — |
| 2021-03-03 | $62.01 | $62.01 | 2,896,000 | — | — |
| 2021-03-02 | $67.87 | $67.87 | 1,417,200 | — | — |
| 2021-03-01 | $74.51 | $74.51 | 3,848,100 | — | — |
| 2021-02-26 | $67.31 | $67.31 | 2,438,100 | — | — |
| 2021-02-25 | $63.98 | $63.98 | 3,359,100 | — | — |
| 2021-02-24 | $68.50 | $68.50 | 3,710,900 | — | — |
| 2021-02-23 | $65.47 | $65.47 | 4,379,800 | — | — |
| 2021-02-22 | $67.20 | $67.20 | 8,045,300 | — | — |
| 2021-02-19 | $71.75 | $71.75 | 5,095,500 | — | — |
| 2021-02-18 | $74.00 | $74.00 | 3,166,400 | — | — |
| 2021-02-17 | $77.32 | $77.32 | 3,769,600 | — | — |
| 2021-02-16 | $78.89 | $78.89 | 13,163,000 | — | — |
| 2021-02-12 | $75.46 | $75.46 | 21,414,200 | — | — |
| 2021-02-11 | $70.31 | $70.31 | 43,502,700 | — | — |