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
- 2020-08-05 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 | $35.37 | $35.37 | 1,324,000 | — | — |
| 2021-12-30 | $36.21 | $36.21 | 2,358,500 | — | — |
| 2021-12-29 | $35.47 | $35.47 | 1,553,200 | — | — |
| 2021-12-28 | $36.32 | $36.32 | 1,047,300 | — | — |
| 2021-12-27 | $37.80 | $37.80 | 960,700 | — | — |
| 2021-12-23 | $38.51 | $38.51 | 906,200 | — | — |
| 2021-12-22 | $38.84 | $38.84 | 1,542,600 | — | — |
| 2021-12-21 | $38.38 | $38.38 | 1,740,100 | — | — |
| 2021-12-20 | $36.16 | $36.16 | 1,219,800 | — | — |
| 2021-12-17 | $36.59 | $36.59 | 1,908,300 | — | — |
| 2021-12-16 | $36.68 | $36.68 | 1,278,200 | — | — |
| 2021-12-15 | $38.83 | $38.83 | 2,035,600 | — | — |
| 2021-12-14 | $37.55 | $37.55 | 1,735,400 | — | — |
| 2021-12-13 | $37.45 | $37.45 | 2,112,600 | — | — |
| 2021-12-10 | $38.78 | $38.78 | 1,716,900 | — | — |
| 2021-12-09 | $41.22 | $41.22 | 1,723,500 | — | — |
| 2021-12-08 | $42.84 | $42.84 | 2,043,300 | — | — |
| 2021-12-07 | $41.25 | $41.25 | 2,760,600 | — | — |
| 2021-12-06 | $40.59 | $40.59 | 2,602,400 | — | — |
| 2021-12-03 | $40.70 | $40.70 | 1,813,700 | — | — |
| 2021-12-02 | $43.53 | $43.53 | 2,283,000 | — | — |
| 2021-12-01 | $40.90 | $40.90 | 2,347,300 | — | — |
| 2021-11-30 | $45.27 | $45.27 | 1,459,300 | — | — |
| 2021-11-29 | $46.37 | $46.37 | 1,121,300 | — | — |
| 2021-11-26 | $48.65 | $48.65 | 549,700 | — | — |
| 2021-11-24 | $48.84 | $48.84 | 849,400 | — | — |
| 2021-11-23 | $46.78 | $46.78 | 1,447,900 | — | — |
| 2021-11-22 | $46.59 | $46.59 | 1,655,200 | — | — |
| 2021-11-19 | $49.27 | $49.27 | 1,202,100 | — | — |
| 2021-11-18 | $50.47 | $50.47 | 2,055,400 | — | — |
| 2021-11-17 | $55.87 | $55.87 | 1,165,200 | — | — |
| 2021-11-16 | $57.33 | $57.33 | 1,314,500 | — | — |
| 2021-11-15 | $57.27 | $57.27 | 1,116,500 | — | — |
| 2021-11-12 | $57.53 | $57.53 | 1,176,000 | — | — |
| 2021-11-11 | $58.44 | $58.44 | 915,900 | — | — |
| 2021-11-10 | $59.74 | $59.74 | 2,223,400 | — | — |
| 2021-11-09 | $62.74 | $62.74 | 2,916,300 | — | — |
| 2021-11-08 | $59.69 | $59.69 | 2,239,700 | — | — |
| 2021-11-05 | $58.81 | $58.81 | 7,837,100 | — | — |
| 2021-11-04 | $45.85 | $45.85 | 1,584,400 | — | — |
| 2021-11-03 | $45.10 | $45.10 | 1,755,000 | — | — |
| 2021-11-02 | $44.86 | $44.86 | 1,230,100 | — | — |
| 2021-11-01 | $46.10 | $46.10 | 987,700 | — | — |
| 2021-10-29 | $46.21 | $46.21 | 880,300 | — | — |
| 2021-10-28 | $46.46 | $46.46 | 2,238,300 | — | — |
| 2021-10-27 | $45.98 | $45.98 | 1,255,000 | — | — |
| 2021-10-26 | $48.21 | $48.21 | 1,105,900 | — | — |
| 2021-10-25 | $50.95 | $50.95 | 911,000 | — | — |
| 2021-10-22 | $50.84 | $50.84 | 871,300 | — | — |
| 2021-10-21 | $54.35 | $54.35 | 1,442,600 | — | — |
| 2021-10-20 | $53.91 | $53.91 | 494,900 | — | — |
| 2021-10-19 | $55.00 | $55.00 | 1,157,000 | — | — |
| 2021-10-18 | $55.21 | $55.21 | 1,103,800 | — | — |
| 2021-10-15 | $53.59 | $53.59 | 1,437,400 | — | — |
| 2021-10-14 | $55.05 | $55.05 | 1,927,400 | — | — |
| 2021-10-13 | $52.18 | $52.18 | 816,900 | — | — |
| 2021-10-12 | $50.00 | $50.00 | 619,300 | — | — |
| 2021-10-11 | $49.99 | $49.99 | 411,800 | — | — |
| 2021-10-08 | $50.68 | $50.68 | 554,000 | — | — |
| 2021-10-07 | $51.87 | $51.87 | 1,096,400 | — | — |
| 2021-10-06 | $50.92 | $50.92 | 748,500 | — | — |
| 2021-10-05 | $48.95 | $48.95 | 710,500 | — | — |
| 2021-10-04 | $48.17 | $48.17 | 853,000 | — | — |
| 2021-10-01 | $51.14 | $51.14 | 640,400 | — | — |
| 2021-09-30 | $50.64 | $50.64 | 1,202,300 | — | — |
| 2021-09-29 | $52.47 | $52.47 | 892,700 | — | — |
| 2021-09-28 | $53.49 | $53.49 | 936,600 | — | — |
| 2021-09-27 | $54.97 | $54.97 | 841,500 | — | — |
| 2021-09-24 | $53.76 | $53.76 | 779,700 | — | — |
| 2021-09-23 | $54.59 | $54.59 | 715,600 | — | — |
| 2021-09-22 | $54.23 | $54.23 | 848,000 | — | — |
| 2021-09-21 | $53.95 | $53.95 | 1,189,600 | — | — |
| 2021-09-20 | $54.73 | $54.73 | 1,947,700 | — | — |
| 2021-09-17 | $58.37 | $58.37 | 4,440,400 | — | — |
| 2021-09-16 | $57.77 | $57.77 | 1,385,600 | — | — |
| 2021-09-15 | $56.00 | $56.00 | 1,230,700 | — | — |
| 2021-09-14 | $55.63 | $55.63 | 1,278,800 | — | — |
| 2021-09-13 | $55.84 | $55.84 | 1,551,100 | — | — |
| 2021-09-10 | $54.84 | $54.84 | 3,531,400 | — | — |
| 2021-09-09 | $53.17 | $53.17 | 3,654,000 | — | — |
| 2021-09-08 | $57.40 | $57.40 | 1,625,400 | — | — |
| 2021-09-07 | $62.47 | $62.47 | 1,201,100 | — | — |
| 2021-09-03 | $59.25 | $59.25 | 544,900 | — | — |
| 2021-09-02 | $59.58 | $59.58 | 493,800 | — | — |
| 2021-09-01 | $59.19 | $59.19 | 559,900 | — | — |
| 2021-08-31 | $59.54 | $59.54 | 597,000 | — | — |
| 2021-08-30 | $61.02 | $61.02 | 1,056,700 | — | — |
| 2021-08-27 | $59.45 | $59.45 | 468,200 | — | — |
| 2021-08-26 | $57.50 | $57.50 | 555,800 | — | — |
| 2021-08-25 | $58.38 | $58.38 | 578,800 | — | — |
| 2021-08-24 | $58.03 | $58.03 | 867,100 | — | — |
| 2021-08-23 | $55.95 | $55.95 | 767,100 | — | — |
| 2021-08-20 | $54.66 | $54.66 | 675,200 | — | — |
| 2021-08-19 | $53.89 | $53.89 | 680,900 | — | — |
| 2021-08-18 | $54.48 | $54.48 | 968,000 | — | — |
| 2021-08-17 | $56.64 | $56.64 | 963,100 | — | — |
| 2021-08-16 | $58.78 | $58.78 | 1,342,400 | — | — |
| 2021-08-13 | $63.13 | $63.13 | 544,900 | — | — |
| 2021-08-12 | $62.31 | $62.31 | 670,400 | — | — |
| 2021-08-11 | $61.50 | $61.50 | 1,079,700 | — | — |
| 2021-08-10 | $62.29 | $62.29 | 988,800 | — | — |
| 2021-08-09 | $61.98 | $61.98 | 1,351,000 | — | — |
| 2021-08-06 | $63.16 | $63.16 | 3,207,700 | — | — |
| 2021-08-05 | $71.33 | $71.33 | 1,624,100 | — | — |
| 2021-08-04 | $69.15 | $69.15 | 838,900 | — | — |
| 2021-08-03 | $67.72 | $67.72 | 923,500 | — | — |
| 2021-08-02 | $68.11 | $68.11 | 1,143,600 | — | — |
| 2021-07-30 | $64.76 | $64.76 | 1,687,100 | — | — |
| 2021-07-29 | $69.05 | $69.05 | 943,000 | — | — |
| 2021-07-28 | $70.24 | $70.24 | 891,400 | — | — |
| 2021-07-27 | $67.94 | $67.94 | 676,100 | — | — |
| 2021-07-26 | $67.65 | $67.65 | 629,600 | — | — |
| 2021-07-23 | $69.10 | $69.10 | 1,184,900 | — | — |
| 2021-07-22 | $67.76 | $67.76 | 630,100 | — | — |
| 2021-07-21 | $67.39 | $67.39 | 633,500 | — | — |
| 2021-07-20 | $66.36 | $66.36 | 1,002,000 | — | — |
| 2021-07-19 | $62.02 | $62.02 | 928,100 | — | — |
| 2021-07-16 | $60.76 | $60.76 | 876,600 | — | — |
| 2021-07-15 | $60.74 | $60.74 | 824,300 | — | — |
| 2021-07-14 | $62.01 | $62.01 | 1,647,600 | — | — |
| 2021-07-13 | $62.40 | $62.40 | 1,193,900 | — | — |
| 2021-07-12 | $66.40 | $66.40 | 1,321,100 | — | — |
| 2021-07-09 | $69.97 | $69.97 | 1,820,700 | — | — |
| 2021-07-08 | $69.03 | $69.03 | 1,465,600 | — | — |
| 2021-07-07 | $70.04 | $70.04 | 5,694,700 | — | — |
| 2021-07-06 | $66.71 | $66.71 | 1,131,500 | — | — |
| 2021-07-02 | $65.08 | $65.08 | 797,200 | — | — |
| 2021-07-01 | $64.93 | $64.93 | 1,213,500 | — | — |
| 2021-06-30 | $64.92 | $64.92 | 1,087,000 | — | — |
| 2021-06-29 | $64.69 | $64.69 | 731,700 | — | — |
| 2021-06-28 | $63.93 | $63.93 | 875,200 | — | — |
| 2021-06-25 | $63.21 | $63.21 | 5,863,000 | — | — |
| 2021-06-24 | $64.93 | $64.93 | 1,113,600 | — | — |
| 2021-06-23 | $64.96 | $64.96 | 674,600 | — | — |
| 2021-06-22 | $63.93 | $63.93 | 1,053,300 | — | — |
| 2021-06-21 | $64.87 | $64.87 | 2,933,600 | — | — |
| 2021-06-18 | $63.46 | $63.46 | 1,295,500 | — | — |
| 2021-06-17 | $60.55 | $60.55 | 2,741,500 | — | — |
| 2021-06-16 | $58.84 | $58.84 | 1,271,900 | — | — |
| 2021-06-15 | $61.53 | $61.53 | 1,096,000 | — | — |
| 2021-06-14 | $64.25 | $64.25 | 1,395,000 | — | — |
| 2021-06-11 | $60.66 | $60.66 | 959,100 | — | — |
| 2021-06-10 | $59.66 | $59.66 | 392,500 | — | — |
| 2021-06-09 | $59.24 | $59.24 | 850,300 | — | — |
| 2021-06-08 | $61.02 | $61.02 | 1,196,700 | — | — |
| 2021-06-07 | $60.98 | $60.98 | 1,754,800 | — | — |
| 2021-06-04 | $55.31 | $55.31 | 438,900 | — | — |
| 2021-06-03 | $55.11 | $55.11 | 574,000 | — | — |
| 2021-06-02 | $57.44 | $57.44 | 811,400 | — | — |
| 2021-06-01 | $55.84 | $55.84 | 942,700 | — | — |
| 2021-05-28 | $54.39 | $54.39 | 1,585,600 | — | — |
| 2021-05-27 | $56.38 | $56.38 | 2,102,500 | — | — |
| 2021-05-26 | $56.29 | $56.29 | 1,101,100 | — | — |
| 2021-05-25 | $54.46 | $54.46 | 935,400 | — | — |
| 2021-05-24 | $53.85 | $53.85 | 1,085,700 | — | — |
| 2021-05-21 | $51.12 | $51.12 | 721,900 | — | — |
| 2021-05-20 | $51.29 | $51.29 | 1,181,700 | — | — |
| 2021-05-19 | $48.89 | $48.89 | 810,000 | — | — |
| 2021-05-18 | $49.28 | $49.28 | 1,714,100 | — | — |
| 2021-05-17 | $45.90 | $45.90 | 2,348,000 | — | — |
| 2021-05-14 | $46.57 | $46.57 | 1,875,400 | — | — |
| 2021-05-13 | $44.60 | $44.60 | 2,130,200 | — | — |
| 2021-05-12 | $42.74 | $42.74 | 3,386,100 | — | — |
| 2021-05-11 | $46.47 | $46.47 | 2,017,800 | — | — |
| 2021-05-10 | $47.77 | $47.77 | 1,658,700 | — | — |
| 2021-05-07 | $48.43 | $48.43 | 888,500 | — | — |
| 2021-05-06 | $47.77 | $47.77 | 1,564,800 | — | — |
| 2021-05-05 | $49.96 | $49.96 | 1,721,400 | — | — |
| 2021-05-04 | $53.00 | $53.00 | 1,296,100 | — | — |
| 2021-05-03 | $57.08 | $57.08 | 979,700 | — | — |
| 2021-04-30 | $59.94 | $59.94 | 667,500 | — | — |
| 2021-04-29 | $60.77 | $60.77 | 1,265,100 | — | — |
| 2021-04-28 | $60.20 | $60.20 | 1,157,700 | — | — |
| 2021-04-27 | $56.39 | $56.39 | 491,700 | — | — |
| 2021-04-26 | $55.96 | $55.96 | 545,000 | — | — |
| 2021-04-23 | $53.86 | $53.86 | 450,200 | — | — |
| 2021-04-22 | $54.63 | $54.63 | 1,008,600 | — | — |
| 2021-04-21 | $52.83 | $52.83 | 1,078,800 | — | — |
| 2021-04-20 | $52.54 | $52.54 | 1,127,900 | — | — |
| 2021-04-19 | $57.23 | $57.23 | 973,400 | — | — |
| 2021-04-16 | $59.79 | $59.79 | 843,400 | — | — |
| 2021-04-15 | $59.36 | $59.36 | 723,200 | — | — |
| 2021-04-14 | $59.31 | $59.31 | 894,300 | — | — |
| 2021-04-13 | $59.14 | $59.14 | 660,000 | — | — |
| 2021-04-12 | $56.84 | $56.84 | 724,100 | — | — |
| 2021-04-09 | $57.37 | $57.37 | 430,600 | — | — |
| 2021-04-08 | $58.91 | $58.91 | 745,400 | — | — |
| 2021-04-07 | $58.07 | $58.07 | 519,000 | — | — |
| 2021-04-06 | $58.63 | $58.63 | 681,500 | — | — |
| 2021-04-05 | $59.51 | $59.51 | 1,157,300 | — | — |
| 2021-04-01 | $58.75 | $58.75 | 1,319,800 | — | — |
| 2021-03-31 | $57.80 | $57.80 | 2,215,100 | — | — |
| 2021-03-30 | $53.38 | $53.38 | 999,900 | — | — |
| 2021-03-29 | $52.74 | $52.74 | 1,009,100 | — | — |
| 2021-03-26 | $54.48 | $54.48 | 1,113,800 | — | — |
| 2021-03-25 | $54.58 | $54.58 | 1,352,600 | — | — |
| 2021-03-24 | $53.96 | $53.96 | 1,227,900 | — | — |
| 2021-03-23 | $55.77 | $55.77 | 1,313,400 | — | — |
| 2021-03-22 | $56.94 | $56.94 | 2,155,100 | — | — |
| 2021-03-19 | $54.74 | $54.74 | 3,536,000 | — | — |
| 2021-03-18 | $54.74 | $54.74 | 2,008,300 | — | — |
| 2021-03-17 | $55.71 | $55.71 | 3,101,000 | — | — |
| 2021-03-16 | $56.23 | $56.23 | 2,323,700 | — | — |
| 2021-03-15 | $59.36 | $59.36 | 1,530,000 | — | — |
| 2021-03-12 | $59.56 | $59.56 | 2,329,700 | — | — |
| 2021-03-11 | $60.80 | $60.80 | 2,267,800 | — | — |
| 2021-03-10 | $58.07 | $58.07 | 1,856,800 | — | — |
| 2021-03-09 | $59.74 | $59.74 | 2,115,800 | — | — |
| 2021-03-08 | $56.44 | $56.44 | 1,832,200 | — | — |
| 2021-03-05 | $59.10 | $59.10 | 2,555,900 | — | — |
| 2021-03-04 | $58.15 | $58.15 | 2,827,100 | — | — |
| 2021-03-03 | $61.40 | $61.40 | 2,207,800 | — | — |
| 2021-03-02 | $62.01 | $62.01 | 1,647,600 | — | — |
| 2021-03-01 | $62.69 | $62.69 | 1,680,600 | — | — |
| 2021-02-26 | $59.11 | $59.11 | 3,727,900 | — | — |
| 2021-02-25 | $62.83 | $62.83 | 3,667,300 | — | — |
| 2021-02-24 | $67.66 | $67.66 | 4,758,500 | — | — |
| 2021-02-23 | $63.33 | $63.33 | 6,958,300 | — | — |
| 2021-02-22 | $68.25 | $68.25 | 2,303,100 | — | — |
| 2021-02-19 | $70.76 | $70.76 | 2,495,400 | — | — |
| 2021-02-18 | $68.63 | $68.63 | 3,105,200 | — | — |
| 2021-02-17 | $71.44 | $71.44 | 2,606,400 | — | — |
| 2021-02-16 | $74.81 | $74.81 | 3,128,700 | — | — |
| 2021-02-12 | $75.00 | $75.00 | 2,979,100 | — | — |
| 2021-02-11 | $78.10 | $78.10 | 2,826,700 | — | — |
| 2021-02-10 | $82.50 | $82.50 | 2,543,900 | — | — |
| 2021-02-09 | $87.05 | $87.05 | 1,086,400 | — | — |
| 2021-02-08 | $86.33 | $86.33 | 1,581,400 | — | — |
| 2021-02-05 | $82.30 | $82.30 | 1,429,200 | — | — |
| 2021-02-04 | $87.64 | $87.64 | 1,424,100 | — | — |
| 2021-02-03 | $83.05 | $83.05 | 1,764,100 | — | — |
| 2021-02-02 | $78.49 | $78.49 | 2,196,700 | — | — |
| 2021-02-01 | $78.33 | $78.33 | 1,950,300 | — | — |
| 2021-01-29 | $79.94 | $79.94 | 1,837,600 | — | — |
| 2021-01-28 | $80.72 | $80.72 | 2,713,200 | — | — |
| 2021-01-27 | $90.00 | $90.00 | 6,672,600 | — | — |
| 2021-01-26 | $86.32 | $86.32 | 4,772,200 | — | — |
| 2021-01-25 | $80.01 | $80.01 | 7,502,600 | — | — |
| 2021-01-22 | $71.25 | $71.25 | 3,317,000 | — | — |
| 2021-01-21 | $71.32 | $71.32 | 6,700,200 | — | — |
| 2021-01-20 | $62.72 | $62.72 | 1,012,500 | — | — |
| 2021-01-19 | $62.36 | $62.36 | 1,474,000 | — | — |
| 2021-01-15 | $62.37 | $62.37 | 1,545,300 | — | — |
| 2021-01-14 | $64.74 | $64.74 | 3,054,700 | — | — |
| 2021-01-13 | $66.00 | $66.00 | 2,456,700 | — | — |
| 2021-01-12 | $61.27 | $61.27 | 1,845,900 | — | — |
| 2021-01-11 | $60.60 | $60.60 | 2,184,200 | — | — |
| 2021-01-08 | $64.65 | $64.65 | 2,268,600 | — | — |
| 2021-01-07 | $65.63 | $65.63 | 2,588,000 | — | — |
| 2021-01-06 | $59.06 | $59.06 | 3,020,600 | — | — |
| 2021-01-05 | $62.00 | $62.00 | 3,567,800 | — | — |
| 2021-01-04 | $58.34 | $58.34 | 4,437,500 | — | — |