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
- 2007-11-29 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 | $45.24 | $269.58 | 339,367 | — | — |
| 2021-12-30 | $45.30 | $269.94 | 539,700 | — | — |
| 2021-12-29 | $45.45 | $270.83 | 653,733 | — | — |
| 2021-12-28 | $46.98 | $274.05 | 602,767 | — | — |
| 2021-12-27 | $46.65 | $272.13 | 603,467 | — | — |
| 2021-12-23 | $46.38 | $270.55 | 444,300 | — | — |
| 2021-12-22 | $46.23 | $269.68 | 576,900 | — | — |
| 2021-12-21 | $45.75 | $266.88 | 788,300 | — | — |
| 2021-12-20 | $43.47 | $253.58 | 1,521,933 | — | — |
| 2021-12-17 | $44.40 | $259.00 | 1,979,800 | — | — |
| 2021-12-16 | $45.24 | $263.90 | 643,833 | — | — |
| 2021-12-15 | $45.63 | $266.18 | 745,067 | — | — |
| 2021-12-14 | $45.69 | $266.53 | 621,533 | — | — |
| 2021-12-13 | $46.41 | $270.73 | 1,011,800 | — | — |
| 2021-12-10 | $47.82 | $278.95 | 497,533 | — | — |
| 2021-12-09 | $48.69 | $284.03 | 322,000 | — | — |
| 2021-12-08 | $48.84 | $284.90 | 348,567 | — | — |
| 2021-12-07 | $49.17 | $286.83 | 569,067 | — | — |
| 2021-12-06 | $48.78 | $284.55 | 603,633 | — | — |
| 2021-12-03 | $47.19 | $275.28 | 616,367 | — | — |
| 2021-12-02 | $48.09 | $280.53 | 807,367 | — | — |
| 2021-12-01 | $46.86 | $273.35 | 614,533 | — | — |
| 2021-11-30 | $47.70 | $278.25 | 1,178,333 | — | — |
| 2021-11-29 | $48.72 | $284.20 | 792,233 | — | — |
| 2021-11-26 | $49.29 | $287.53 | 522,933 | — | — |
| 2021-11-24 | $50.25 | $293.13 | 304,733 | — | — |
| 2021-11-23 | $49.92 | $291.20 | 363,900 | — | — |
| 2021-11-22 | $49.32 | $287.70 | 320,033 | — | — |
| 2021-11-19 | $49.29 | $287.53 | 295,500 | — | — |
| 2021-11-18 | $49.50 | $288.75 | 346,867 | — | — |
| 2021-11-17 | $49.35 | $287.88 | 405,067 | — | — |
| 2021-11-16 | $49.47 | $288.58 | 277,633 | — | — |
| 2021-11-15 | $49.77 | $290.33 | 370,967 | — | — |
| 2021-11-12 | $49.68 | $289.80 | 235,767 | — | — |
| 2021-11-11 | $49.89 | $291.03 | 288,633 | — | — |
| 2021-11-10 | $49.56 | $289.10 | 350,167 | — | — |
| 2021-11-09 | $49.86 | $290.85 | 349,333 | — | — |
| 2021-11-08 | $49.41 | $288.23 | 478,767 | — | — |
| 2021-11-05 | $50.40 | $294.00 | 679,200 | — | — |
| 2021-11-04 | $49.05 | $286.13 | 462,867 | — | — |
| 2021-11-03 | $49.14 | $286.65 | 1,050,667 | — | — |
| 2021-11-02 | $46.29 | $270.03 | 527,000 | — | — |
| 2021-11-01 | $47.40 | $276.50 | 442,867 | — | — |
| 2021-10-29 | $46.83 | $273.18 | 614,100 | — | — |
| 2021-10-28 | $46.47 | $271.08 | 571,500 | — | — |
| 2021-10-27 | $46.53 | $271.43 | 486,900 | — | — |
| 2021-10-26 | $46.89 | $273.53 | 460,867 | — | — |
| 2021-10-25 | $46.92 | $273.70 | 401,867 | — | — |
| 2021-10-22 | $46.50 | $271.25 | 298,600 | — | — |
| 2021-10-21 | $46.68 | $272.30 | 438,967 | — | — |
| 2021-10-20 | $46.95 | $273.88 | 820,700 | — | — |
| 2021-10-19 | $46.74 | $272.65 | 436,633 | — | — |
| 2021-10-18 | $46.17 | $269.33 | 356,200 | — | — |
| 2021-10-15 | $45.96 | $268.10 | 647,033 | — | — |
| 2021-10-14 | $46.50 | $271.25 | 500,833 | — | — |
| 2021-10-13 | $46.29 | $270.03 | 399,333 | — | — |
| 2021-10-12 | $46.11 | $268.98 | 526,367 | — | — |
| 2021-10-11 | $45.78 | $267.05 | 271,667 | — | — |
| 2021-10-08 | $45.69 | $266.53 | 287,233 | — | — |
| 2021-10-07 | $45.36 | $264.60 | 530,333 | — | — |
| 2021-10-06 | $45.27 | $264.08 | 638,367 | — | — |
| 2021-10-05 | $45.12 | $263.20 | 498,333 | — | — |
| 2021-10-04 | $45.03 | $262.68 | 397,300 | — | — |
| 2021-10-01 | $45.06 | $262.85 | 475,133 | — | — |
| 2021-09-30 | $44.55 | $259.88 | 651,567 | — | — |
| 2021-09-29 | $45.06 | $262.85 | 790,033 | — | — |
| 2021-09-28 | $45.90 | $261.98 | 615,933 | — | — |
| 2021-09-27 | $46.59 | $265.91 | 521,000 | — | — |
| 2021-09-24 | $46.32 | $264.37 | 415,900 | — | — |
| 2021-09-23 | $46.23 | $263.86 | 573,767 | — | — |
| 2021-09-22 | $45.90 | $261.98 | 641,667 | — | — |
| 2021-09-21 | $45.54 | $259.92 | 427,000 | — | — |
| 2021-09-20 | $45.30 | $258.55 | 833,833 | — | — |
| 2021-09-17 | $45.45 | $259.41 | 1,189,267 | — | — |
| 2021-09-16 | $45.66 | $260.61 | 462,900 | — | — |
| 2021-09-15 | $45.48 | $259.58 | 458,333 | — | — |
| 2021-09-14 | $45.15 | $257.70 | 450,667 | — | — |
| 2021-09-13 | $45.18 | $257.87 | 434,900 | — | — |
| 2021-09-10 | $44.64 | $254.78 | 398,933 | — | — |
| 2021-09-09 | $45.03 | $257.01 | 385,733 | — | — |
| 2021-09-08 | $44.97 | $256.67 | 353,833 | — | — |
| 2021-09-07 | $45.33 | $258.72 | 568,900 | — | — |
| 2021-09-03 | $45.84 | $261.63 | 348,833 | — | — |
| 2021-09-02 | $45.99 | $262.49 | 406,633 | — | — |
| 2021-09-01 | $45.96 | $262.32 | 545,900 | — | — |
| 2021-08-31 | $45.96 | $262.32 | 718,433 | — | — |
| 2021-08-30 | $45.54 | $259.92 | 526,100 | — | — |
| 2021-08-27 | $45.81 | $261.46 | 535,733 | — | — |
| 2021-08-26 | $45.12 | $257.52 | 448,367 | — | — |
| 2021-08-25 | $45.63 | $260.44 | 559,767 | — | — |
| 2021-08-24 | $45.69 | $260.78 | 508,400 | — | — |
| 2021-08-23 | $45.36 | $258.89 | 584,100 | — | — |
| 2021-08-20 | $45.18 | $257.87 | 452,767 | — | — |
| 2021-08-19 | $44.55 | $254.27 | 723,967 | — | — |
| 2021-08-18 | $45.00 | $256.84 | 463,467 | — | — |
| 2021-08-17 | $45.45 | $259.41 | 481,033 | — | — |
| 2021-08-16 | $45.18 | $257.87 | 375,800 | — | — |
| 2021-08-13 | $45.48 | $259.58 | 447,700 | — | — |
| 2021-08-12 | $45.39 | $259.07 | 331,533 | — | — |
| 2021-08-11 | $45.39 | $259.07 | 307,867 | — | — |
| 2021-08-10 | $45.06 | $257.18 | 463,200 | — | — |
| 2021-08-09 | $44.76 | $255.47 | 415,400 | — | — |
| 2021-08-06 | $45.33 | $258.72 | 575,600 | — | — |
| 2021-08-05 | $45.00 | $256.84 | 753,833 | — | — |
| 2021-08-04 | $43.83 | $250.16 | 609,367 | — | — |
| 2021-08-03 | $43.77 | $249.82 | 632,100 | — | — |
| 2021-08-02 | $43.59 | $248.79 | 598,200 | — | — |
| 2021-07-30 | $44.16 | $252.04 | 747,467 | — | — |
| 2021-07-29 | $44.82 | $255.81 | 550,400 | — | — |
| 2021-07-28 | $43.98 | $251.02 | 525,833 | — | — |
| 2021-07-27 | $43.59 | $248.79 | 605,467 | — | — |
| 2021-07-26 | $43.86 | $250.33 | 407,300 | — | — |
| 2021-07-23 | $43.38 | $247.59 | 345,733 | — | — |
| 2021-07-22 | $43.62 | $248.96 | 577,033 | — | — |
| 2021-07-21 | $44.28 | $252.73 | 650,167 | — | — |
| 2021-07-20 | $43.59 | $248.79 | 791,567 | — | — |
| 2021-07-19 | $42.09 | $240.23 | 1,182,067 | — | — |
| 2021-07-16 | $43.23 | $246.74 | 747,000 | — | — |
| 2021-07-15 | $43.26 | $246.91 | 738,267 | — | — |
| 2021-07-14 | $42.96 | $245.20 | 725,733 | — | — |
| 2021-07-13 | $43.86 | $250.33 | 592,667 | — | — |
| 2021-07-12 | $45.24 | $258.21 | 504,767 | — | — |
| 2021-07-09 | $44.82 | $255.81 | 648,333 | — | — |
| 2021-07-08 | $43.38 | $247.59 | 776,533 | — | — |
| 2021-07-07 | $44.19 | $252.22 | 577,933 | — | — |
| 2021-07-06 | $44.79 | $255.64 | 583,133 | — | — |
| 2021-07-02 | $45.12 | $257.52 | 421,667 | — | — |
| 2021-07-01 | $45.30 | $258.55 | 707,533 | — | — |
| 2021-06-30 | $45.18 | $257.87 | 579,733 | — | — |
| 2021-06-29 | $44.52 | $254.10 | 914,467 | — | — |
| 2021-06-28 | $46.23 | $258.21 | 964,100 | — | — |
| 2021-06-25 | $46.20 | $258.04 | 2,235,733 | — | — |
| 2021-06-24 | $46.62 | $260.39 | 530,733 | — | — |
| 2021-06-23 | $45.90 | $256.37 | 965,667 | — | — |
| 2021-06-22 | $46.08 | $257.37 | 650,800 | — | — |
| 2021-06-21 | $46.29 | $258.54 | 664,700 | — | — |
| 2021-06-18 | $44.70 | $249.66 | 1,619,067 | — | — |
| 2021-06-17 | $45.75 | $255.53 | 873,467 | — | — |
| 2021-06-16 | $46.50 | $259.72 | 603,900 | — | — |
| 2021-06-15 | $45.96 | $256.70 | 854,200 | — | — |
| 2021-06-14 | $46.14 | $257.71 | 576,233 | — | — |
| 2021-06-11 | $46.08 | $257.37 | 718,333 | — | — |
| 2021-06-10 | $46.35 | $258.88 | 746,633 | — | — |
| 2021-06-09 | $46.86 | $261.73 | 862,067 | — | — |
| 2021-06-08 | $45.72 | $255.36 | 873,133 | — | — |
| 2021-06-07 | $44.79 | $250.17 | 984,900 | — | — |
| 2021-06-04 | $43.50 | $242.96 | 662,600 | — | — |
| 2021-06-03 | $43.47 | $242.79 | 621,433 | — | — |
| 2021-06-02 | $43.50 | $242.96 | 716,100 | — | — |
| 2021-06-01 | $43.08 | $240.62 | 698,733 | — | — |
| 2021-05-28 | $42.39 | $236.76 | 473,833 | — | — |
| 2021-05-27 | $42.09 | $235.09 | 733,967 | — | — |
| 2021-05-26 | $41.91 | $234.08 | 579,200 | — | — |
| 2021-05-25 | $41.22 | $230.23 | 621,100 | — | — |
| 2021-05-24 | $41.52 | $231.90 | 431,067 | — | — |
| 2021-05-21 | $41.31 | $230.73 | 536,333 | — | — |
| 2021-05-20 | $41.37 | $231.06 | 467,033 | — | — |
| 2021-05-19 | $41.19 | $230.06 | 769,733 | — | — |
| 2021-05-18 | $41.01 | $229.05 | 648,133 | — | — |
| 2021-05-17 | $40.80 | $227.88 | 557,267 | — | — |
| 2021-05-14 | $40.59 | $226.71 | 521,967 | — | — |
| 2021-05-13 | $39.90 | $222.85 | 811,167 | — | — |
| 2021-05-12 | $39.06 | $218.16 | 732,400 | — | — |
| 2021-05-11 | $40.17 | $224.36 | 569,333 | — | — |
| 2021-05-10 | $40.41 | $225.70 | 619,400 | — | — |
| 2021-05-07 | $40.50 | $226.21 | 505,133 | — | — |
| 2021-05-06 | $40.44 | $225.87 | 637,733 | — | — |
| 2021-05-05 | $40.56 | $226.54 | 903,967 | — | — |
| 2021-05-04 | $38.79 | $216.65 | 804,800 | — | — |
| 2021-05-03 | $39.78 | $222.18 | 732,733 | — | — |
| 2021-04-30 | $39.42 | $220.17 | 867,100 | — | — |
| 2021-04-29 | $39.00 | $217.83 | 414,533 | — | — |
| 2021-04-28 | $38.94 | $217.49 | 433,600 | — | — |
| 2021-04-27 | $38.34 | $214.14 | 364,567 | — | — |
| 2021-04-26 | $37.98 | $212.13 | 377,567 | — | — |
| 2021-04-23 | $38.16 | $213.14 | 453,400 | — | — |
| 2021-04-22 | $37.53 | $209.62 | 448,633 | — | — |
| 2021-04-21 | $37.71 | $210.62 | 463,267 | — | — |
| 2021-04-20 | $36.81 | $205.60 | 830,800 | — | — |
| 2021-04-19 | $37.59 | $209.95 | 872,500 | — | — |
| 2021-04-16 | $38.49 | $214.98 | 724,867 | — | — |
| 2021-04-15 | $38.76 | $216.49 | 638,833 | — | — |
| 2021-04-14 | $38.82 | $216.82 | 611,800 | — | — |
| 2021-04-13 | $38.76 | $216.49 | 362,233 | — | — |
| 2021-04-12 | $38.70 | $216.15 | 376,667 | — | — |
| 2021-04-09 | $38.67 | $215.98 | 389,900 | — | — |
| 2021-04-08 | $38.55 | $215.31 | 410,067 | — | — |
| 2021-04-07 | $38.46 | $214.81 | 330,367 | — | — |
| 2021-04-06 | $38.37 | $214.31 | 503,267 | — | — |
| 2021-04-05 | $38.10 | $212.80 | 677,833 | — | — |
| 2021-04-01 | $38.46 | $214.81 | 500,567 | — | — |
| 2021-03-31 | $38.10 | $212.80 | 909,100 | — | — |
| 2021-03-30 | $38.25 | $213.64 | 617,667 | — | — |
| 2021-03-29 | $38.37 | $209.28 | 906,100 | — | — |
| 2021-03-26 | $38.58 | $210.43 | 678,567 | — | — |
| 2021-03-25 | $38.13 | $207.97 | 749,433 | — | — |
| 2021-03-24 | $37.71 | $205.68 | 1,103,767 | — | — |
| 2021-03-23 | $37.44 | $204.21 | 687,533 | — | — |
| 2021-03-22 | $37.89 | $206.66 | 582,000 | — | — |
| 2021-03-19 | $37.98 | $207.15 | 2,141,567 | — | — |
| 2021-03-18 | $37.92 | $206.83 | 607,200 | — | — |
| 2021-03-17 | $38.97 | $212.55 | 641,967 | — | — |
| 2021-03-16 | $38.61 | $210.59 | 668,467 | — | — |
| 2021-03-15 | $38.64 | $210.75 | 523,200 | — | — |
| 2021-03-12 | $38.10 | $207.81 | 588,300 | — | — |
| 2021-03-11 | $37.59 | $205.03 | 621,033 | — | — |
| 2021-03-10 | $37.32 | $203.55 | 719,200 | — | — |
| 2021-03-09 | $36.78 | $200.61 | 627,733 | — | — |
| 2021-03-08 | $36.63 | $199.79 | 894,867 | — | — |
| 2021-03-05 | $35.76 | $195.05 | 928,667 | — | — |
| 2021-03-04 | $35.58 | $194.06 | 907,700 | — | — |
| 2021-03-03 | $36.15 | $197.17 | 807,600 | — | — |
| 2021-03-02 | $35.91 | $195.86 | 644,100 | — | — |
| 2021-03-01 | $35.28 | $192.43 | 551,867 | — | — |
| 2021-02-26 | $34.62 | $188.83 | 987,533 | — | — |
| 2021-02-25 | $34.77 | $189.65 | 890,000 | — | — |
| 2021-02-24 | $35.94 | $196.03 | 879,633 | — | — |
| 2021-02-23 | $34.41 | $187.68 | 793,100 | — | — |
| 2021-02-22 | $34.62 | $188.83 | 727,900 | — | — |
| 2021-02-19 | $34.53 | $188.34 | 552,900 | — | — |
| 2021-02-18 | $33.48 | $182.61 | 510,500 | — | — |
| 2021-02-17 | $34.26 | $186.86 | 1,052,667 | — | — |
| 2021-02-16 | $35.82 | $195.37 | 1,528,867 | — | — |
| 2021-02-12 | $34.05 | $185.72 | 604,733 | — | — |
| 2021-02-11 | $33.51 | $182.77 | 512,967 | — | — |
| 2021-02-10 | $33.39 | $182.12 | 750,967 | — | — |
| 2021-02-09 | $33.24 | $181.30 | 688,267 | — | — |
| 2021-02-08 | $32.88 | $179.34 | 548,967 | — | — |
| 2021-02-05 | $32.67 | $178.19 | 688,567 | — | — |
| 2021-02-04 | $32.37 | $176.56 | 804,233 | — | — |
| 2021-02-03 | $31.68 | $172.79 | 418,933 | — | — |
| 2021-02-02 | $31.74 | $173.12 | 458,600 | — | — |
| 2021-02-01 | $31.02 | $169.19 | 592,233 | — | — |
| 2021-01-29 | $30.30 | $165.27 | 823,300 | — | — |
| 2021-01-28 | $30.90 | $168.54 | 598,733 | — | — |
| 2021-01-27 | $30.51 | $166.41 | 852,467 | — | — |
| 2021-01-26 | $31.95 | $174.27 | 747,200 | — | — |
| 2021-01-25 | $31.80 | $173.45 | 537,633 | — | — |
| 2021-01-22 | $31.47 | $171.65 | 543,800 | — | — |
| 2021-01-21 | $31.50 | $171.81 | 624,333 | — | — |
| 2021-01-20 | $31.14 | $169.85 | 383,767 | — | — |
| 2021-01-19 | $30.72 | $167.56 | 593,233 | — | — |
| 2021-01-15 | $30.63 | $167.07 | 401,100 | — | — |
| 2021-01-14 | $31.11 | $169.68 | 560,400 | — | — |
| 2021-01-13 | $30.63 | $167.07 | 341,233 | — | — |
| 2021-01-12 | $30.45 | $166.08 | 531,067 | — | — |
| 2021-01-11 | $30.03 | $163.79 | 406,100 | — | — |
| 2021-01-08 | $30.36 | $165.59 | 537,967 | — | — |
| 2021-01-07 | $30.27 | $165.10 | 538,767 | — | — |
| 2021-01-06 | $30.51 | $166.41 | 806,200 | — | — |
| 2021-01-05 | $29.37 | $160.19 | 643,733 | — | — |
| 2021-01-04 | $29.52 | $161.01 | 1,222,867 | — | — |