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
- 2000-07-28 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 | $46.04 | $48.88 | 70,100 | — | — |
| 2021-12-30 | $45.69 | $48.50 | 85,800 | — | — |
| 2021-12-29 | $45.98 | $48.81 | 115,900 | — | — |
| 2021-12-28 | $44.97 | $47.74 | 136,000 | — | — |
| 2021-12-27 | $45.41 | $48.21 | 251,700 | — | — |
| 2021-12-23 | $43.80 | $46.50 | 84,800 | — | — |
| 2021-12-22 | $43.02 | $45.67 | 161,600 | — | — |
| 2021-12-21 | $42.46 | $45.07 | 151,200 | — | — |
| 2021-12-20 | $40.93 | $43.45 | 142,400 | — | — |
| 2021-12-17 | $41.85 | $44.43 | 294,100 | — | — |
| 2021-12-16 | $40.78 | $43.29 | 142,300 | — | — |
| 2021-12-15 | $43.32 | $45.99 | 181,000 | — | — |
| 2021-12-14 | $41.05 | $43.58 | 321,000 | — | — |
| 2021-12-13 | $42.76 | $45.39 | 322,900 | — | — |
| 2021-12-10 | $44.67 | $47.42 | 99,500 | — | — |
| 2021-12-09 | $44.88 | $47.64 | 75,900 | — | — |
| 2021-12-08 | $46.60 | $49.47 | 103,900 | — | — |
| 2021-12-07 | $45.85 | $48.67 | 312,300 | — | — |
| 2021-12-06 | $42.95 | $45.60 | 297,700 | — | — |
| 2021-12-03 | $43.40 | $46.07 | 300,400 | — | — |
| 2021-12-02 | $44.55 | $47.29 | 227,000 | — | — |
| 2021-12-01 | $45.82 | $48.64 | 365,500 | — | — |
| 2021-11-30 | $46.12 | $48.96 | 525,100 | — | — |
| 2021-11-29 | $46.32 | $49.17 | 272,000 | — | — |
| 2021-11-26 | $44.29 | $47.02 | 91,900 | — | — |
| 2021-11-24 | $45.74 | $48.56 | 152,600 | — | — |
| 2021-11-23 | $44.48 | $47.22 | 422,300 | — | — |
| 2021-11-22 | $46.05 | $48.89 | 641,000 | — | — |
| 2021-11-19 | $44.69 | $47.44 | 860,100 | — | — |
| 2021-11-18 | $44.96 | $47.73 | 1,949,400 | — | — |
| 2021-11-17 | $47.52 | $50.45 | 142,600 | — | — |
| 2021-11-16 | $47.65 | $50.58 | 166,200 | — | — |
| 2021-11-15 | $47.49 | $50.41 | 373,000 | — | — |
| 2021-11-12 | $48.15 | $51.12 | 483,100 | — | — |
| 2021-11-11 | $44.85 | $47.61 | 171,400 | — | — |
| 2021-11-10 | $43.00 | $45.65 | 153,200 | — | — |
| 2021-11-09 | $45.13 | $47.91 | 184,300 | — | — |
| 2021-11-08 | $44.25 | $46.98 | 238,900 | — | — |
| 2021-11-05 | $42.87 | $45.51 | 122,100 | — | — |
| 2021-11-04 | $42.06 | $44.65 | 168,600 | — | — |
| 2021-11-03 | $40.22 | $42.70 | 212,600 | — | — |
| 2021-11-02 | $39.68 | $42.12 | 193,100 | — | — |
| 2021-11-01 | $40.68 | $43.19 | 156,000 | — | — |
| 2021-10-29 | $38.87 | $41.26 | 192,300 | — | — |
| 2021-10-28 | $38.34 | $40.70 | 175,900 | — | — |
| 2021-10-27 | $38.71 | $41.09 | 327,000 | — | — |
| 2021-10-26 | $41.23 | $43.77 | 155,900 | — | — |
| 2021-10-25 | $40.09 | $42.56 | 326,000 | — | — |
| 2021-10-22 | $39.26 | $41.68 | 64,700 | — | — |
| 2021-10-21 | $39.27 | $41.69 | 61,100 | — | — |
| 2021-10-20 | $39.29 | $41.71 | 88,400 | — | — |
| 2021-10-19 | $39.70 | $42.14 | 87,400 | — | — |
| 2021-10-18 | $39.24 | $41.66 | 109,800 | — | — |
| 2021-10-15 | $38.54 | $40.91 | 77,200 | — | — |
| 2021-10-14 | $38.67 | $41.05 | 111,600 | — | — |
| 2021-10-13 | $38.47 | $40.84 | 140,400 | — | — |
| 2021-10-12 | $38.80 | $41.19 | 71,900 | — | — |
| 2021-10-11 | $38.80 | $41.19 | 132,100 | — | — |
| 2021-10-08 | $38.40 | $40.76 | 106,300 | — | — |
| 2021-10-07 | $39.97 | $42.43 | 230,200 | — | — |
| 2021-10-06 | $38.68 | $41.06 | 113,700 | — | — |
| 2021-10-05 | $39.22 | $41.64 | 202,900 | — | — |
| 2021-10-04 | $38.81 | $41.20 | 247,300 | — | — |
| 2021-10-01 | $40.81 | $43.32 | 133,300 | — | — |
| 2021-09-30 | $40.51 | $43.00 | 137,000 | — | — |
| 2021-09-29 | $40.95 | $43.47 | 210,900 | — | — |
| 2021-09-28 | $42.40 | $45.01 | 169,600 | — | — |
| 2021-09-27 | $44.43 | $47.17 | 112,200 | — | — |
| 2021-09-24 | $44.21 | $46.93 | 179,500 | — | — |
| 2021-09-23 | $45.11 | $47.89 | 455,400 | — | — |
| 2021-09-22 | $42.82 | $45.46 | 87,000 | — | — |
| 2021-09-21 | $41.80 | $44.37 | 52,300 | — | — |
| 2021-09-20 | $41.10 | $43.63 | 120,900 | — | — |
| 2021-09-17 | $42.36 | $44.97 | 97,800 | — | — |
| 2021-09-16 | $43.25 | $45.91 | 95,100 | — | — |
| 2021-09-15 | $42.50 | $45.12 | 101,600 | — | — |
| 2021-09-14 | $42.55 | $45.17 | 217,700 | — | — |
| 2021-09-13 | $41.42 | $43.97 | 129,300 | — | — |
| 2021-09-10 | $41.20 | $43.74 | 170,200 | — | — |
| 2021-09-09 | $40.86 | $43.38 | 178,300 | — | — |
| 2021-09-08 | $40.75 | $43.26 | 158,100 | — | — |
| 2021-09-07 | $42.35 | $44.96 | 163,500 | — | — |
| 2021-09-03 | $42.09 | $44.68 | 74,100 | — | — |
| 2021-09-02 | $41.36 | $43.91 | 157,600 | — | — |
| 2021-09-01 | $40.91 | $43.43 | 87,200 | — | — |
| 2021-08-31 | $41.33 | $43.88 | 304,100 | — | — |
| 2021-08-30 | $41.70 | $44.27 | 170,100 | — | — |
| 2021-08-27 | $41.20 | $43.74 | 111,500 | — | — |
| 2021-08-26 | $39.97 | $42.43 | 137,500 | — | — |
| 2021-08-25 | $41.15 | $43.68 | 420,500 | — | — |
| 2021-08-24 | $39.75 | $42.20 | 319,600 | — | — |
| 2021-08-23 | $37.80 | $40.13 | 117,600 | — | — |
| 2021-08-20 | $35.58 | $37.77 | 60,000 | — | — |
| 2021-08-19 | $35.96 | $38.17 | 147,300 | — | — |
| 2021-08-18 | $35.65 | $37.85 | 66,600 | — | — |
| 2021-08-17 | $35.46 | $37.64 | 219,100 | — | — |
| 2021-08-16 | $35.80 | $38.00 | 210,100 | — | — |
| 2021-08-13 | $37.57 | $39.88 | 122,200 | — | — |
| 2021-08-12 | $38.06 | $40.40 | 143,700 | — | — |
| 2021-08-11 | $37.46 | $39.77 | 167,900 | — | — |
| 2021-08-10 | $37.97 | $40.31 | 91,700 | — | — |
| 2021-08-09 | $38.60 | $40.98 | 207,100 | — | — |
| 2021-08-06 | $37.64 | $39.96 | 106,500 | — | — |
| 2021-08-05 | $37.25 | $39.54 | 438,000 | — | — |
| 2021-08-04 | $39.67 | $42.11 | 332,800 | — | — |
| 2021-08-03 | $37.50 | $39.81 | 182,600 | — | — |
| 2021-08-02 | $37.17 | $39.46 | 126,400 | — | — |
| 2021-07-30 | $37.40 | $39.70 | 119,500 | — | — |
| 2021-07-29 | $37.38 | $39.68 | 228,600 | — | — |
| 2021-07-28 | $35.25 | $37.42 | 119,100 | — | — |
| 2021-07-27 | $33.78 | $35.86 | 155,100 | — | — |
| 2021-07-26 | $35.26 | $37.43 | 118,800 | — | — |
| 2021-07-23 | $34.87 | $37.02 | 71,800 | — | — |
| 2021-07-22 | $34.74 | $36.88 | 111,200 | — | — |
| 2021-07-21 | $35.58 | $37.77 | 88,800 | — | — |
| 2021-07-20 | $34.80 | $36.94 | 145,200 | — | — |
| 2021-07-19 | $33.63 | $35.70 | 262,000 | — | — |
| 2021-07-16 | $33.38 | $35.44 | 242,400 | — | — |
| 2021-07-15 | $34.74 | $36.88 | 287,700 | — | — |
| 2021-07-14 | $34.47 | $36.59 | 234,200 | — | — |
| 2021-07-13 | $35.42 | $37.60 | 118,600 | — | — |
| 2021-07-12 | $35.57 | $37.76 | 173,300 | — | — |
| 2021-07-09 | $35.17 | $37.34 | 111,800 | — | — |
| 2021-07-08 | $34.40 | $36.52 | 188,900 | — | — |
| 2021-07-07 | $35.47 | $37.65 | 217,300 | — | — |
| 2021-07-06 | $35.96 | $38.17 | 201,300 | — | — |
| 2021-07-02 | $36.07 | $38.29 | 136,300 | — | — |
| 2021-07-01 | $36.69 | $38.95 | 200,200 | — | — |
| 2021-06-30 | $37.71 | $40.03 | 189,900 | — | — |
| 2021-06-29 | $37.64 | $39.96 | 153,800 | — | — |
| 2021-06-28 | $38.30 | $40.66 | 141,600 | — | — |
| 2021-06-25 | $37.06 | $39.34 | 174,200 | — | — |
| 2021-06-24 | $37.39 | $39.69 | 185,100 | — | — |
| 2021-06-23 | $35.96 | $38.17 | 146,800 | — | — |
| 2021-06-22 | $35.97 | $38.19 | 203,700 | — | — |
| 2021-06-21 | $34.95 | $37.10 | 322,700 | — | — |
| 2021-06-18 | $36.19 | $38.42 | 662,700 | — | — |
| 2021-06-17 | $36.85 | $39.12 | 255,700 | — | — |
| 2021-06-16 | $36.96 | $39.24 | 272,300 | — | — |
| 2021-06-15 | $37.18 | $39.47 | 271,000 | — | — |
| 2021-06-14 | $38.64 | $41.02 | 253,200 | — | — |
| 2021-06-11 | $38.81 | $41.20 | 128,200 | — | — |
| 2021-06-10 | $38.16 | $40.51 | 220,400 | — | — |
| 2021-06-09 | $39.18 | $41.59 | 285,900 | — | — |
| 2021-06-08 | $38.93 | $41.33 | 384,500 | — | — |
| 2021-06-07 | $37.00 | $39.28 | 304,600 | — | — |
| 2021-06-04 | $37.42 | $39.72 | 304,700 | — | — |
| 2021-06-03 | $36.63 | $38.89 | 357,200 | — | — |
| 2021-06-02 | $37.77 | $40.10 | 518,100 | — | — |
| 2021-06-01 | $36.63 | $38.89 | 314,700 | — | — |
| 2021-05-28 | $36.47 | $38.72 | 309,900 | — | — |
| 2021-05-27 | $35.50 | $37.69 | 246,900 | — | — |
| 2021-05-26 | $35.40 | $37.58 | 259,600 | — | — |
| 2021-05-25 | $34.99 | $37.14 | 475,400 | — | — |
| 2021-05-24 | $35.35 | $37.53 | 1,046,900 | — | — |
| 2021-05-21 | $32.40 | $34.40 | 554,300 | — | — |
| 2021-05-20 | $30.75 | $32.64 | 291,300 | — | — |
| 2021-05-19 | $28.65 | $30.41 | 208,600 | — | — |
| 2021-05-18 | $27.59 | $29.29 | 223,000 | — | — |
| 2021-05-17 | $27.22 | $28.90 | 312,300 | — | — |
| 2021-05-14 | $27.36 | $29.04 | 239,800 | — | — |
| 2021-05-13 | $26.44 | $28.07 | 388,900 | — | — |
| 2021-05-12 | $27.08 | $28.75 | 216,200 | — | — |
| 2021-05-11 | $28.90 | $30.68 | 325,000 | — | — |
| 2021-05-10 | $29.63 | $31.45 | 369,900 | — | — |
| 2021-05-07 | $31.02 | $32.93 | 268,000 | — | — |
| 2021-05-06 | $30.00 | $31.85 | 649,200 | — | — |
| 2021-05-05 | $31.50 | $33.44 | 459,800 | — | — |
| 2021-05-04 | $31.78 | $33.74 | 358,800 | — | — |
| 2021-05-03 | $33.66 | $35.73 | 190,900 | — | — |
| 2021-04-30 | $34.06 | $36.16 | 144,100 | — | — |
| 2021-04-29 | $34.69 | $36.83 | 314,400 | — | — |
| 2021-04-28 | $34.86 | $37.01 | 425,100 | — | — |
| 2021-04-27 | $34.11 | $36.21 | 498,100 | — | — |
| 2021-04-26 | $33.78 | $35.86 | 212,400 | — | — |
| 2021-04-23 | $33.08 | $35.12 | 112,200 | — | — |
| 2021-04-22 | $31.77 | $33.73 | 116,200 | — | — |
| 2021-04-21 | $32.00 | $33.97 | 164,800 | — | — |
| 2021-04-20 | $30.68 | $32.57 | 216,400 | — | — |
| 2021-04-19 | $30.41 | $32.28 | 380,600 | — | — |
| 2021-04-16 | $32.92 | $34.95 | 125,000 | — | — |
| 2021-04-15 | $32.12 | $34.10 | 333,300 | — | — |
| 2021-04-14 | $33.37 | $35.43 | 172,600 | — | — |
| 2021-04-13 | $33.65 | $35.72 | 302,100 | — | — |
| 2021-04-12 | $34.03 | $36.13 | 872,500 | — | — |
| 2021-04-09 | $32.73 | $34.75 | 104,400 | — | — |
| 2021-04-08 | $33.25 | $35.30 | 118,700 | — | — |
| 2021-04-07 | $33.51 | $35.57 | 143,700 | — | — |
| 2021-04-06 | $33.26 | $35.31 | 165,900 | — | — |
| 2021-04-05 | $33.18 | $35.22 | 338,500 | — | — |
| 2021-04-01 | $32.94 | $34.97 | 457,600 | — | — |
| 2021-03-31 | $29.90 | $31.74 | 182,100 | — | — |
| 2021-03-30 | $28.28 | $30.02 | 136,500 | — | — |
| 2021-03-29 | $28.45 | $30.20 | 133,200 | — | — |
| 2021-03-26 | $29.49 | $31.31 | 241,500 | — | — |
| 2021-03-25 | $28.13 | $29.86 | 144,100 | — | — |
| 2021-03-24 | $28.17 | $29.90 | 187,800 | — | — |
| 2021-03-23 | $28.10 | $29.83 | 138,400 | — | — |
| 2021-03-22 | $29.40 | $31.21 | 109,800 | — | — |
| 2021-03-19 | $28.80 | $30.57 | 266,100 | — | — |
| 2021-03-18 | $28.80 | $30.57 | 349,300 | — | — |
| 2021-03-17 | $30.99 | $32.90 | 250,000 | — | — |
| 2021-03-16 | $31.58 | $33.52 | 248,600 | — | — |
| 2021-03-15 | $31.53 | $33.47 | 348,700 | — | — |
| 2021-03-12 | $31.80 | $33.76 | 1,424,900 | — | — |
| 2021-03-11 | $28.75 | $30.52 | 251,900 | — | — |
| 2021-03-10 | $27.85 | $29.57 | 222,100 | — | — |
| 2021-03-09 | $28.03 | $29.76 | 296,100 | — | — |
| 2021-03-08 | $25.39 | $26.95 | 303,700 | — | — |
| 2021-03-05 | $26.23 | $27.85 | 338,500 | — | — |
| 2021-03-04 | $26.13 | $27.74 | 373,600 | — | — |
| 2021-03-03 | $28.89 | $30.67 | 473,400 | — | — |
| 2021-03-02 | $28.67 | $30.44 | 1,550,000 | — | — |
| 2021-03-01 | $29.69 | $31.52 | 356,700 | — | — |
| 2021-02-26 | $27.60 | $29.30 | 282,900 | — | — |
| 2021-02-25 | $26.24 | $27.86 | 213,400 | — | — |
| 2021-02-24 | $28.79 | $30.56 | 262,400 | — | — |
| 2021-02-23 | $27.28 | $28.96 | 294,600 | — | — |
| 2021-02-22 | $28.63 | $30.39 | 135,400 | — | — |
| 2021-02-19 | $29.86 | $31.70 | 135,400 | — | — |
| 2021-02-18 | $29.11 | $30.90 | 160,800 | — | — |
| 2021-02-17 | $29.10 | $30.89 | 167,500 | — | — |
| 2021-02-16 | $29.33 | $31.14 | 298,400 | — | — |
| 2021-02-12 | $29.00 | $30.79 | 220,700 | — | — |
| 2021-02-11 | $28.43 | $30.18 | 182,800 | — | — |
| 2021-02-10 | $27.28 | $28.96 | 273,600 | — | — |
| 2021-02-09 | $27.16 | $28.83 | 349,300 | — | — |
| 2021-02-08 | $28.52 | $30.28 | 482,900 | — | — |
| 2021-02-05 | $27.14 | $28.81 | 228,800 | — | — |
| 2021-02-04 | $26.60 | $28.24 | 132,800 | — | — |
| 2021-02-03 | $25.79 | $27.38 | 241,300 | — | — |
| 2021-02-02 | $25.87 | $27.46 | 217,700 | — | — |
| 2021-02-01 | $24.80 | $26.33 | 184,800 | — | — |
| 2021-01-29 | $23.62 | $25.07 | 157,900 | — | — |
| 2021-01-28 | $23.69 | $25.15 | 189,800 | — | — |
| 2021-01-27 | $22.84 | $24.25 | 210,000 | — | — |
| 2021-01-26 | $23.56 | $25.01 | 183,000 | — | — |
| 2021-01-25 | $23.76 | $25.22 | 398,400 | — | — |
| 2021-01-22 | $23.71 | $25.17 | 118,800 | — | — |
| 2021-01-21 | $23.78 | $25.24 | 342,100 | — | — |
| 2021-01-20 | $24.91 | $26.44 | 247,200 | — | — |
| 2021-01-19 | $24.88 | $26.41 | 105,500 | — | — |
| 2021-01-15 | $24.40 | $25.90 | 112,500 | — | — |
| 2021-01-14 | $24.74 | $26.26 | 144,300 | — | — |
| 2021-01-13 | $23.95 | $25.42 | 253,100 | — | — |
| 2021-01-12 | $23.40 | $24.84 | 77,300 | — | — |
| 2021-01-11 | $23.25 | $24.68 | 227,100 | — | — |
| 2021-01-08 | $22.80 | $24.20 | 124,900 | — | — |
| 2021-01-07 | $23.27 | $24.70 | 330,100 | — | — |
| 2021-01-06 | $21.50 | $22.82 | 379,000 | — | — |
| 2021-01-05 | $21.79 | $23.13 | 229,200 | — | — |
| 2021-01-04 | $21.81 | $23.15 | 194,500 | — | — |