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
- 2020-10-28 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 | $42.71 | $42.89 | 228,800 | — | — |
| 2021-12-30 | $42.43 | $42.61 | 338,900 | — | — |
| 2021-12-29 | $43.19 | $43.37 | 289,300 | — | — |
| 2021-12-28 | $42.86 | $43.04 | 359,900 | — | — |
| 2021-12-27 | $43.56 | $43.75 | 452,300 | — | — |
| 2021-12-23 | $41.65 | $41.83 | 523,400 | — | — |
| 2021-12-22 | $41.39 | $41.57 | 513,400 | — | — |
| 2021-12-21 | $41.01 | $41.18 | 682,300 | — | — |
| 2021-12-20 | $38.63 | $38.79 | 1,848,300 | — | — |
| 2021-12-17 | $42.45 | $42.63 | 3,079,100 | — | — |
| 2021-12-16 | $42.21 | $42.39 | 704,300 | — | — |
| 2021-12-15 | $42.56 | $42.74 | 802,800 | — | — |
| 2021-12-14 | $42.25 | $42.43 | 742,500 | — | — |
| 2021-12-13 | $42.72 | $42.90 | 667,300 | — | — |
| 2021-12-10 | $44.76 | $44.95 | 657,300 | — | — |
| 2021-12-09 | $44.78 | $44.97 | 810,800 | — | — |
| 2021-12-08 | $44.93 | $45.12 | 725,800 | — | — |
| 2021-12-07 | $43.52 | $43.71 | 639,700 | — | — |
| 2021-12-06 | $42.86 | $43.04 | 565,600 | — | — |
| 2021-12-03 | $40.55 | $40.72 | 564,300 | — | — |
| 2021-12-02 | $41.17 | $41.35 | 623,900 | — | — |
| 2021-12-01 | $39.92 | $40.09 | 639,800 | — | — |
| 2021-11-30 | $39.07 | $39.24 | 799,600 | — | — |
| 2021-11-29 | $40.05 | $40.05 | 484,400 | — | — |
| 2021-11-26 | $40.35 | $40.35 | 354,000 | — | — |
| 2021-11-24 | $42.58 | $42.58 | 315,300 | — | — |
| 2021-11-23 | $41.79 | $41.79 | 576,400 | — | — |
| 2021-11-22 | $41.52 | $41.52 | 386,900 | — | — |
| 2021-11-19 | $40.54 | $40.54 | 1,167,300 | — | — |
| 2021-11-18 | $42.41 | $42.41 | 420,900 | — | — |
| 2021-11-17 | $42.93 | $42.93 | 519,900 | — | — |
| 2021-11-16 | $44.07 | $44.07 | 703,400 | — | — |
| 2021-11-15 | $44.37 | $44.37 | 406,300 | — | — |
| 2021-11-12 | $43.45 | $43.45 | 556,900 | — | — |
| 2021-11-11 | $45.37 | $45.37 | 1,375,900 | — | — |
| 2021-11-10 | $44.30 | $44.30 | 640,700 | — | — |
| 2021-11-09 | $45.47 | $45.47 | 513,200 | — | — |
| 2021-11-08 | $45.92 | $45.92 | 439,200 | — | — |
| 2021-11-05 | $45.81 | $45.81 | 544,400 | — | — |
| 2021-11-04 | $44.94 | $44.94 | 448,900 | — | — |
| 2021-11-03 | $45.29 | $45.29 | 471,400 | — | — |
| 2021-11-02 | $45.56 | $45.56 | 324,200 | — | — |
| 2021-11-01 | $46.01 | $46.01 | 462,900 | — | — |
| 2021-10-29 | $46.13 | $46.13 | 1,149,500 | — | — |
| 2021-10-28 | $44.54 | $44.54 | 475,300 | — | — |
| 2021-10-27 | $43.05 | $43.05 | 350,400 | — | — |
| 2021-10-26 | $44.49 | $44.49 | 708,700 | — | — |
| 2021-10-25 | $44.57 | $44.57 | 1,038,000 | — | — |
| 2021-10-22 | $43.59 | $43.59 | 745,900 | — | — |
| 2021-10-21 | $43.94 | $43.94 | 1,231,400 | — | — |
| 2021-10-20 | $44.54 | $44.54 | 1,399,300 | — | — |
| 2021-10-19 | $42.58 | $42.58 | 531,500 | — | — |
| 2021-10-18 | $42.57 | $42.57 | 1,180,500 | — | — |
| 2021-10-15 | $42.49 | $42.49 | 587,400 | — | — |
| 2021-10-14 | $42.89 | $42.89 | 576,700 | — | — |
| 2021-10-13 | $42.43 | $42.43 | 1,211,200 | — | — |
| 2021-10-12 | $40.91 | $40.91 | 285,800 | — | — |
| 2021-10-11 | $40.38 | $40.38 | 323,700 | — | — |
| 2021-10-08 | $40.34 | $40.34 | 383,700 | — | — |
| 2021-10-07 | $40.81 | $40.81 | 715,400 | — | — |
| 2021-10-06 | $39.25 | $39.25 | 892,200 | — | — |
| 2021-10-05 | $41.32 | $41.32 | 1,924,100 | — | — |
| 2021-10-04 | $40.96 | $40.96 | 1,131,200 | — | — |
| 2021-10-01 | $41.94 | $41.94 | 2,105,900 | — | — |
| 2021-09-30 | $41.00 | $41.00 | 1,251,200 | — | — |
| 2021-09-29 | $40.94 | $40.94 | 764,400 | — | — |
| 2021-09-28 | $40.88 | $40.88 | 1,234,000 | — | — |
| 2021-09-27 | $40.41 | $40.41 | 1,169,000 | — | — |
| 2021-09-24 | $41.29 | $41.29 | 1,177,000 | — | — |
| 2021-09-23 | $42.62 | $42.62 | 636,200 | — | — |
| 2021-09-22 | $42.05 | $42.05 | 1,436,800 | — | — |
| 2021-09-21 | $41.60 | $41.60 | 1,130,800 | — | — |
| 2021-09-20 | $41.00 | $41.00 | 1,400,400 | — | — |
| 2021-09-17 | $43.00 | $43.00 | 6,727,400 | — | — |
| 2021-09-16 | $42.17 | $42.17 | 1,725,200 | — | — |
| 2021-09-15 | $42.20 | $42.20 | 2,216,500 | — | — |
| 2021-09-14 | $41.39 | $41.39 | 1,017,400 | — | — |
| 2021-09-13 | $42.35 | $42.35 | 1,185,100 | — | — |
| 2021-09-10 | $39.33 | $39.33 | 1,332,700 | — | — |
| 2021-09-09 | $39.00 | $39.00 | 1,583,600 | — | — |
| 2021-09-08 | $37.87 | $37.87 | 1,468,000 | — | — |
| 2021-09-07 | $38.33 | $38.33 | 2,408,400 | — | — |
| 2021-09-03 | $36.75 | $36.75 | 1,645,800 | — | — |
| 2021-09-02 | $36.83 | $36.83 | 1,698,000 | — | — |
| 2021-09-01 | $35.39 | $35.39 | 944,300 | — | — |
| 2021-08-31 | $34.23 | $34.23 | 1,224,500 | — | — |
| 2021-08-30 | $33.46 | $33.46 | 870,000 | — | — |
| 2021-08-27 | $33.49 | $33.49 | 915,800 | — | — |
| 2021-08-26 | $31.19 | $31.19 | 960,600 | — | — |
| 2021-08-25 | $30.41 | $30.41 | 640,400 | — | — |
| 2021-08-24 | $30.61 | $30.61 | 1,163,500 | — | — |
| 2021-08-23 | $30.00 | $30.00 | 555,500 | — | — |
| 2021-08-20 | $28.58 | $28.58 | 585,700 | — | — |
| 2021-08-19 | $28.18 | $28.18 | 719,800 | — | — |
| 2021-08-18 | $28.74 | $28.74 | 246,400 | — | — |
| 2021-08-17 | $29.54 | $29.54 | 352,700 | — | — |
| 2021-08-16 | $29.38 | $29.38 | 268,300 | — | — |
| 2021-08-13 | $29.77 | $29.77 | 311,700 | — | — |
| 2021-08-12 | $30.00 | $30.00 | 300,300 | — | — |
| 2021-08-11 | $30.09 | $30.09 | 218,600 | — | — |
| 2021-08-10 | $29.82 | $29.82 | 248,800 | — | — |
| 2021-08-09 | $29.92 | $29.92 | 428,900 | — | — |
| 2021-08-06 | $30.25 | $30.25 | 1,110,200 | — | — |
| 2021-08-05 | $27.42 | $27.42 | 266,900 | — | — |
| 2021-08-04 | $26.76 | $26.76 | 302,700 | — | — |
| 2021-08-03 | $27.94 | $27.94 | 370,900 | — | — |
| 2021-08-02 | $27.89 | $27.89 | 376,200 | — | — |
| 2021-07-30 | $28.11 | $28.11 | 293,200 | — | — |
| 2021-07-29 | $28.36 | $28.36 | 410,300 | — | — |
| 2021-07-28 | $28.09 | $28.09 | 255,000 | — | — |
| 2021-07-27 | $27.09 | $27.09 | 262,600 | — | — |
| 2021-07-26 | $27.54 | $27.54 | 162,600 | — | — |
| 2021-07-23 | $26.43 | $26.43 | 259,900 | — | — |
| 2021-07-22 | $26.04 | $26.04 | 311,100 | — | — |
| 2021-07-21 | $26.78 | $26.78 | 202,200 | — | — |
| 2021-07-20 | $25.37 | $25.37 | 268,300 | — | — |
| 2021-07-19 | $25.28 | $25.28 | 529,200 | — | — |
| 2021-07-16 | $26.41 | $26.41 | 496,400 | — | — |
| 2021-07-15 | $27.71 | $27.71 | 299,200 | — | — |
| 2021-07-14 | $28.34 | $28.34 | 262,400 | — | — |
| 2021-07-13 | $29.00 | $29.00 | 225,000 | — | — |
| 2021-07-12 | $29.60 | $29.60 | 323,100 | — | — |
| 2021-07-09 | $29.31 | $29.31 | 199,700 | — | — |
| 2021-07-08 | $28.75 | $28.75 | 280,000 | — | — |
| 2021-07-07 | $28.47 | $28.47 | 358,300 | — | — |
| 2021-07-06 | $28.46 | $28.46 | 419,800 | — | — |
| 2021-07-02 | $30.09 | $30.09 | 321,600 | — | — |
| 2021-07-01 | $30.65 | $30.65 | 419,800 | — | — |
| 2021-06-30 | $30.14 | $30.14 | 595,700 | — | — |
| 2021-06-29 | $29.30 | $29.30 | 538,400 | — | — |
| 2021-06-28 | $30.00 | $30.00 | 628,800 | — | — |
| 2021-06-25 | $33.23 | $33.23 | 12,212,600 | — | — |
| 2021-06-24 | $32.94 | $32.94 | 865,000 | — | — |
| 2021-06-23 | $32.75 | $32.75 | 1,068,200 | — | — |
| 2021-06-22 | $32.50 | $32.50 | 2,178,100 | — | — |
| 2021-06-21 | $32.75 | $32.75 | 2,700,300 | — | — |
| 2021-06-18 | $32.59 | $32.59 | 2,533,500 | — | — |
| 2021-06-17 | $31.57 | $31.57 | 2,082,500 | — | — |
| 2021-06-16 | $32.60 | $32.60 | 2,026,100 | — | — |
| 2021-06-15 | $32.75 | $32.75 | 1,203,500 | — | — |
| 2021-06-14 | $33.03 | $33.03 | 1,558,400 | — | — |
| 2021-06-11 | $33.28 | $33.28 | 1,375,900 | — | — |
| 2021-06-10 | $32.52 | $32.52 | 1,123,200 | — | — |
| 2021-06-09 | $32.77 | $32.77 | 1,397,200 | — | — |
| 2021-06-08 | $32.83 | $32.83 | 630,500 | — | — |
| 2021-06-07 | $32.68 | $32.68 | 1,853,100 | — | — |
| 2021-06-04 | $30.71 | $30.71 | 1,289,800 | — | — |
| 2021-06-03 | $29.50 | $29.50 | 1,046,400 | — | — |
| 2021-06-02 | $29.77 | $29.77 | 973,600 | — | — |
| 2021-06-01 | $30.00 | $30.00 | 1,081,300 | — | — |
| 2021-05-28 | $29.01 | $29.01 | 360,200 | — | — |
| 2021-05-27 | $29.77 | $29.77 | 1,161,400 | — | — |
| 2021-05-26 | $29.79 | $29.79 | 699,200 | — | — |
| 2021-05-25 | $28.83 | $28.83 | 786,200 | — | — |
| 2021-05-24 | $29.98 | $29.98 | 726,100 | — | — |
| 2021-05-21 | $29.49 | $29.49 | 605,600 | — | — |
| 2021-05-20 | $29.20 | $29.20 | 731,300 | — | — |
| 2021-05-19 | $28.62 | $28.62 | 782,300 | — | — |
| 2021-05-18 | $28.70 | $28.70 | 1,771,500 | — | — |
| 2021-05-17 | $25.19 | $25.19 | 544,000 | — | — |
| 2021-05-14 | $24.13 | $24.13 | 1,076,100 | — | — |
| 2021-05-13 | $25.86 | $25.86 | 628,200 | — | — |
| 2021-05-12 | $24.47 | $24.47 | 358,500 | — | — |
| 2021-05-11 | $24.55 | $24.55 | 251,100 | — | — |
| 2021-05-10 | $24.07 | $24.07 | 214,500 | — | — |
| 2021-05-07 | $24.93 | $24.93 | 202,000 | — | — |
| 2021-05-06 | $24.00 | $24.00 | 112,200 | — | — |
| 2021-05-05 | $24.00 | $24.00 | 208,800 | — | — |
| 2021-05-04 | $24.02 | $24.02 | 179,200 | — | — |
| 2021-05-03 | $24.02 | $24.02 | 138,300 | — | — |
| 2021-04-30 | $23.70 | $23.70 | 139,500 | — | — |
| 2021-04-29 | $23.80 | $23.80 | 162,100 | — | — |
| 2021-04-28 | $23.59 | $23.59 | 308,600 | — | — |
| 2021-04-27 | $22.31 | $22.31 | 140,500 | — | — |
| 2021-04-26 | $22.31 | $22.31 | 252,500 | — | — |
| 2021-04-23 | $22.45 | $22.45 | 533,100 | — | — |
| 2021-04-22 | $23.90 | $23.90 | 160,100 | — | — |
| 2021-04-21 | $23.46 | $23.46 | 166,400 | — | — |
| 2021-04-20 | $22.97 | $22.97 | 160,200 | — | — |
| 2021-04-19 | $23.95 | $23.95 | 86,200 | — | — |
| 2021-04-16 | $24.16 | $24.16 | 85,000 | — | — |
| 2021-04-15 | $24.65 | $24.65 | 127,100 | — | — |
| 2021-04-14 | $24.70 | $24.70 | 729,500 | — | — |
| 2021-04-13 | $24.99 | $24.99 | 881,100 | — | — |
| 2021-04-12 | $24.22 | $24.22 | 107,200 | — | — |
| 2021-04-09 | $24.25 | $24.25 | 169,700 | — | — |
| 2021-04-08 | $24.18 | $24.18 | 136,800 | — | — |
| 2021-04-07 | $24.14 | $24.14 | 272,400 | — | — |
| 2021-04-06 | $24.12 | $24.12 | 110,500 | — | — |
| 2021-04-05 | $24.00 | $24.00 | 120,600 | — | — |
| 2021-04-01 | $23.89 | $23.89 | 140,300 | — | — |
| 2021-03-31 | $24.06 | $24.06 | 156,400 | — | — |
| 2021-03-30 | $24.25 | $24.25 | 212,300 | — | — |
| 2021-03-29 | $24.11 | $24.11 | 227,600 | — | — |
| 2021-03-26 | $24.35 | $24.35 | 130,700 | — | — |
| 2021-03-25 | $23.80 | $23.80 | 346,600 | — | — |
| 2021-03-24 | $23.49 | $23.49 | 365,000 | — | — |
| 2021-03-23 | $22.96 | $22.96 | 282,700 | — | — |
| 2021-03-22 | $24.30 | $24.30 | 290,300 | — | — |
| 2021-03-19 | $24.13 | $24.13 | 210,600 | — | — |
| 2021-03-18 | $23.03 | $23.03 | 354,600 | — | — |
| 2021-03-17 | $23.92 | $23.92 | 246,900 | — | — |
| 2021-03-16 | $24.05 | $24.05 | 305,200 | — | — |
| 2021-03-15 | $24.48 | $24.48 | 325,500 | — | — |
| 2021-03-12 | $25.66 | $25.66 | 285,800 | — | — |
| 2021-03-11 | $26.29 | $26.29 | 248,500 | — | — |
| 2021-03-10 | $24.97 | $24.97 | 498,900 | — | — |
| 2021-03-09 | $25.01 | $25.01 | 201,000 | — | — |
| 2021-03-08 | $25.51 | $25.51 | 485,800 | — | — |
| 2021-03-05 | $26.50 | $26.50 | 637,200 | — | — |
| 2021-03-04 | $26.27 | $26.27 | 594,600 | — | — |
| 2021-03-03 | $26.16 | $26.16 | 566,900 | — | — |
| 2021-03-02 | $26.36 | $26.36 | 330,000 | — | — |
| 2021-03-01 | $26.24 | $26.24 | 384,900 | — | — |
| 2021-02-26 | $26.28 | $26.28 | 370,500 | — | — |
| 2021-02-25 | $26.12 | $26.12 | 370,900 | — | — |
| 2021-02-24 | $26.37 | $26.37 | 1,831,700 | — | — |
| 2021-02-23 | $25.99 | $25.99 | 463,500 | — | — |
| 2021-02-22 | $26.11 | $26.11 | 1,032,000 | — | — |
| 2021-02-19 | $26.00 | $26.00 | 482,100 | — | — |
| 2021-02-18 | $26.22 | $26.22 | 592,900 | — | — |
| 2021-02-17 | $26.61 | $26.61 | 416,900 | — | — |
| 2021-02-16 | $26.44 | $26.44 | 528,300 | — | — |
| 2021-02-12 | $25.45 | $25.45 | 297,200 | — | — |
| 2021-02-11 | $25.20 | $25.20 | 138,900 | — | — |
| 2021-02-10 | $25.66 | $25.66 | 304,700 | — | — |
| 2021-02-09 | $25.39 | $25.39 | 241,600 | — | — |
| 2021-02-08 | $24.79 | $24.79 | 204,900 | — | — |
| 2021-02-05 | $24.00 | $24.00 | 133,900 | — | — |
| 2021-02-04 | $23.75 | $23.75 | 87,700 | — | — |
| 2021-02-03 | $23.25 | $23.25 | 138,900 | — | — |
| 2021-02-02 | $22.37 | $22.37 | 146,100 | — | — |
| 2021-02-01 | $22.58 | $22.58 | 221,700 | — | — |
| 2021-01-29 | $23.09 | $23.09 | 151,800 | — | — |
| 2021-01-28 | $23.17 | $23.17 | 186,800 | — | — |
| 2021-01-27 | $22.88 | $22.88 | 194,900 | — | — |
| 2021-01-26 | $23.94 | $23.94 | 171,900 | — | — |
| 2021-01-25 | $24.50 | $24.50 | 137,700 | — | — |
| 2021-01-22 | $24.72 | $24.72 | 142,200 | — | — |
| 2021-01-21 | $24.72 | $24.72 | 127,900 | — | — |
| 2021-01-20 | $24.82 | $24.82 | 178,600 | — | — |
| 2021-01-19 | $24.68 | $24.68 | 104,800 | — | — |
| 2021-01-15 | $24.96 | $24.96 | 105,300 | — | — |
| 2021-01-14 | $25.55 | $25.55 | 120,100 | — | — |
| 2021-01-13 | $25.30 | $25.30 | 69,600 | — | — |
| 2021-01-12 | $25.47 | $25.47 | 121,800 | — | — |
| 2021-01-11 | $24.91 | $24.91 | 65,900 | — | — |
| 2021-01-08 | $24.50 | $24.50 | 81,200 | — | — |
| 2021-01-07 | $24.85 | $24.85 | 120,100 | — | — |
| 2021-01-06 | $24.98 | $24.98 | 133,700 | — | — |
| 2021-01-05 | $24.00 | $24.00 | 101,800 | — | — |
| 2021-01-04 | $23.53 | $23.53 | 141,600 | — | — |