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
- 2019-07-25 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 | $42.87 | $42.87 | 126,300 | — | — |
| 2021-12-30 | $43.82 | $43.82 | 188,900 | — | — |
| 2021-12-29 | $41.14 | $41.14 | 126,500 | — | — |
| 2021-12-28 | $41.20 | $41.20 | 92,400 | — | — |
| 2021-12-27 | $41.59 | $41.59 | 178,100 | — | — |
| 2021-12-23 | $42.58 | $42.58 | 120,000 | — | — |
| 2021-12-22 | $42.45 | $42.45 | 154,000 | — | — |
| 2021-12-21 | $42.82 | $42.82 | 181,700 | — | — |
| 2021-12-20 | $41.02 | $41.02 | 257,600 | — | — |
| 2021-12-17 | $42.28 | $42.28 | 376,800 | — | — |
| 2021-12-16 | $39.06 | $39.06 | 293,300 | — | — |
| 2021-12-15 | $41.31 | $41.31 | 205,400 | — | — |
| 2021-12-14 | $39.61 | $39.61 | 148,600 | — | — |
| 2021-12-13 | $40.42 | $40.42 | 207,900 | — | — |
| 2021-12-10 | $40.52 | $40.52 | 147,200 | — | — |
| 2021-12-09 | $42.03 | $42.03 | 188,400 | — | — |
| 2021-12-08 | $45.76 | $45.76 | 257,500 | — | — |
| 2021-12-07 | $43.52 | $43.52 | 307,600 | — | — |
| 2021-12-06 | $39.94 | $39.94 | 312,900 | — | — |
| 2021-12-03 | $41.43 | $41.43 | 645,300 | — | — |
| 2021-12-02 | $41.92 | $41.92 | 627,500 | — | — |
| 2021-12-01 | $39.52 | $39.52 | 295,500 | — | — |
| 2021-11-30 | $41.33 | $41.33 | 368,000 | — | — |
| 2021-11-29 | $41.35 | $41.35 | 222,300 | — | — |
| 2021-11-26 | $43.12 | $43.12 | 114,500 | — | — |
| 2021-11-24 | $44.86 | $44.86 | 347,200 | — | — |
| 2021-11-23 | $44.50 | $44.50 | 284,400 | — | — |
| 2021-11-22 | $45.14 | $45.14 | 409,000 | — | — |
| 2021-11-19 | $47.50 | $47.50 | 400,500 | — | — |
| 2021-11-18 | $49.31 | $49.31 | 307,500 | — | — |
| 2021-11-17 | $52.40 | $52.40 | 192,500 | — | — |
| 2021-11-16 | $54.27 | $54.27 | 193,900 | — | — |
| 2021-11-15 | $52.40 | $52.40 | 252,500 | — | — |
| 2021-11-12 | $51.68 | $51.68 | 143,400 | — | — |
| 2021-11-11 | $52.80 | $52.80 | 232,800 | — | — |
| 2021-11-10 | $52.96 | $52.96 | 262,700 | — | — |
| 2021-11-09 | $55.24 | $55.24 | 423,700 | — | — |
| 2021-11-08 | $61.51 | $61.51 | 223,900 | — | — |
| 2021-11-05 | $59.55 | $59.55 | 269,500 | — | — |
| 2021-11-04 | $59.93 | $59.93 | 182,000 | — | — |
| 2021-11-03 | $62.08 | $62.08 | 120,800 | — | — |
| 2021-11-02 | $62.79 | $62.79 | 132,800 | — | — |
| 2021-11-01 | $65.11 | $65.11 | 218,400 | — | — |
| 2021-10-29 | $62.35 | $62.35 | 132,100 | — | — |
| 2021-10-28 | $63.89 | $63.89 | 135,700 | — | — |
| 2021-10-27 | $60.74 | $60.74 | 222,400 | — | — |
| 2021-10-26 | $61.61 | $61.61 | 88,000 | — | — |
| 2021-10-25 | $63.10 | $63.10 | 130,100 | — | — |
| 2021-10-22 | $62.73 | $62.73 | 90,400 | — | — |
| 2021-10-21 | $62.91 | $62.91 | 191,500 | — | — |
| 2021-10-20 | $64.98 | $64.98 | 133,500 | — | — |
| 2021-10-19 | $67.58 | $67.58 | 248,200 | — | — |
| 2021-10-18 | $62.67 | $62.67 | 151,000 | — | — |
| 2021-10-15 | $63.58 | $63.58 | 143,500 | — | — |
| 2021-10-14 | $65.10 | $65.10 | 193,300 | — | — |
| 2021-10-13 | $63.20 | $63.20 | 124,100 | — | — |
| 2021-10-12 | $62.99 | $62.99 | 98,800 | — | — |
| 2021-10-11 | $60.97 | $60.97 | 112,000 | — | — |
| 2021-10-08 | $61.30 | $61.30 | 124,600 | — | — |
| 2021-10-07 | $65.06 | $65.06 | 145,700 | — | — |
| 2021-10-06 | $64.04 | $64.04 | 140,300 | — | — |
| 2021-10-05 | $63.03 | $63.03 | 134,500 | — | — |
| 2021-10-04 | $60.44 | $60.44 | 174,600 | — | — |
| 2021-10-01 | $65.34 | $65.34 | 233,600 | — | — |
| 2021-09-30 | $66.50 | $66.50 | 365,400 | — | — |
| 2021-09-29 | $64.83 | $64.83 | 176,600 | — | — |
| 2021-09-28 | $65.88 | $65.88 | 187,300 | — | — |
| 2021-09-27 | $71.12 | $71.12 | 119,000 | — | — |
| 2021-09-24 | $72.44 | $72.44 | 114,700 | — | — |
| 2021-09-23 | $74.95 | $74.95 | 116,300 | — | — |
| 2021-09-22 | $75.21 | $75.21 | 175,600 | — | — |
| 2021-09-21 | $73.92 | $73.92 | 165,700 | — | — |
| 2021-09-20 | $73.72 | $73.72 | 169,300 | — | — |
| 2021-09-17 | $77.32 | $77.32 | 382,300 | — | — |
| 2021-09-16 | $76.21 | $76.21 | 118,700 | — | — |
| 2021-09-15 | $74.72 | $74.72 | 124,000 | — | — |
| 2021-09-14 | $73.27 | $73.27 | 136,200 | — | — |
| 2021-09-13 | $73.18 | $73.18 | 140,800 | — | — |
| 2021-09-10 | $74.48 | $74.48 | 159,200 | — | — |
| 2021-09-09 | $75.83 | $75.83 | 155,200 | — | — |
| 2021-09-08 | $76.52 | $76.52 | 98,900 | — | — |
| 2021-09-07 | $76.79 | $76.79 | 127,300 | — | — |
| 2021-09-03 | $76.79 | $76.79 | 114,600 | — | — |
| 2021-09-02 | $77.60 | $77.60 | 242,800 | — | — |
| 2021-09-01 | $75.48 | $75.48 | 153,800 | — | — |
| 2021-08-31 | $76.73 | $76.73 | 189,800 | — | — |
| 2021-08-30 | $74.55 | $74.55 | 237,800 | — | — |
| 2021-08-27 | $74.29 | $74.29 | 161,900 | — | — |
| 2021-08-26 | $72.54 | $72.54 | 113,100 | — | — |
| 2021-08-25 | $72.62 | $72.62 | 108,500 | — | — |
| 2021-08-24 | $73.34 | $73.34 | 159,100 | — | — |
| 2021-08-23 | $70.83 | $70.83 | 173,000 | — | — |
| 2021-08-20 | $66.21 | $66.21 | 149,200 | — | — |
| 2021-08-19 | $61.96 | $61.96 | 114,100 | — | — |
| 2021-08-18 | $61.34 | $61.34 | 159,200 | — | — |
| 2021-08-17 | $60.13 | $60.13 | 183,200 | — | — |
| 2021-08-16 | $61.02 | $61.02 | 165,300 | — | — |
| 2021-08-13 | $64.44 | $64.44 | 78,600 | — | — |
| 2021-08-12 | $66.65 | $66.65 | 154,100 | — | — |
| 2021-08-11 | $63.29 | $63.29 | 273,600 | — | — |
| 2021-08-10 | $68.33 | $68.33 | 271,100 | — | — |
| 2021-08-09 | $71.85 | $71.85 | 112,600 | — | — |
| 2021-08-06 | $71.82 | $71.82 | 111,900 | — | — |
| 2021-08-05 | $73.92 | $73.92 | 194,700 | — | — |
| 2021-08-04 | $69.19 | $69.19 | 100,100 | — | — |
| 2021-08-03 | $70.37 | $70.37 | 120,300 | — | — |
| 2021-08-02 | $69.77 | $69.77 | 111,800 | — | — |
| 2021-07-30 | $69.85 | $69.85 | 103,400 | — | — |
| 2021-07-29 | $68.51 | $68.51 | 69,700 | — | — |
| 2021-07-28 | $68.65 | $68.65 | 144,100 | — | — |
| 2021-07-27 | $63.40 | $63.40 | 240,300 | — | — |
| 2021-07-26 | $66.22 | $66.22 | 106,700 | — | — |
| 2021-07-23 | $68.80 | $68.80 | 120,200 | — | — |
| 2021-07-22 | $68.28 | $68.28 | 69,300 | — | — |
| 2021-07-21 | $68.73 | $68.73 | 150,400 | — | — |
| 2021-07-20 | $67.09 | $67.09 | 302,300 | — | — |
| 2021-07-19 | $64.80 | $64.80 | 189,000 | — | — |
| 2021-07-16 | $64.99 | $64.99 | 195,200 | — | — |
| 2021-07-15 | $64.94 | $64.94 | 194,200 | — | — |
| 2021-07-14 | $66.80 | $66.80 | 137,000 | — | — |
| 2021-07-13 | $70.40 | $70.40 | 109,000 | — | — |
| 2021-07-12 | $71.78 | $71.78 | 170,300 | — | — |
| 2021-07-09 | $73.39 | $73.39 | 137,300 | — | — |
| 2021-07-08 | $70.96 | $70.96 | 153,700 | — | — |
| 2021-07-07 | $69.83 | $69.83 | 153,600 | — | — |
| 2021-07-06 | $72.01 | $72.01 | 151,000 | — | — |
| 2021-07-02 | $70.94 | $70.94 | 152,000 | — | — |
| 2021-07-01 | $71.20 | $71.20 | 167,000 | — | — |
| 2021-06-30 | $73.33 | $73.33 | 396,500 | — | — |
| 2021-06-29 | $74.70 | $74.70 | 258,800 | — | — |
| 2021-06-28 | $76.78 | $76.78 | 422,900 | — | — |
| 2021-06-25 | $73.38 | $73.38 | 957,300 | — | — |
| 2021-06-24 | $75.09 | $75.09 | 274,300 | — | — |
| 2021-06-23 | $74.68 | $74.68 | 238,700 | — | — |
| 2021-06-22 | $75.25 | $75.25 | 138,400 | — | — |
| 2021-06-21 | $74.88 | $74.88 | 232,000 | — | — |
| 2021-06-18 | $73.46 | $73.46 | 453,600 | — | — |
| 2021-06-17 | $76.10 | $76.10 | 327,500 | — | — |
| 2021-06-16 | $72.13 | $72.13 | 188,100 | — | — |
| 2021-06-15 | $72.59 | $72.59 | 218,600 | — | — |
| 2021-06-14 | $71.86 | $71.86 | 218,000 | — | — |
| 2021-06-11 | $71.89 | $71.89 | 163,500 | — | — |
| 2021-06-10 | $71.22 | $71.22 | 230,900 | — | — |
| 2021-06-09 | $70.90 | $70.90 | 249,800 | — | — |
| 2021-06-08 | $72.80 | $72.80 | 399,100 | — | — |
| 2021-06-07 | $67.17 | $67.17 | 260,000 | — | — |
| 2021-06-04 | $63.30 | $63.30 | 197,600 | — | — |
| 2021-06-03 | $59.42 | $59.42 | 257,300 | — | — |
| 2021-06-02 | $58.85 | $58.85 | 191,500 | — | — |
| 2021-06-01 | $59.79 | $59.79 | 231,500 | — | — |
| 2021-05-28 | $59.93 | $59.93 | 186,200 | — | — |
| 2021-05-27 | $59.34 | $59.34 | 265,500 | — | — |
| 2021-05-26 | $59.13 | $59.13 | 238,800 | — | — |
| 2021-05-25 | $60.88 | $60.88 | 224,900 | — | — |
| 2021-05-24 | $58.81 | $58.81 | 147,300 | — | — |
| 2021-05-21 | $57.67 | $57.67 | 187,800 | — | — |
| 2021-05-20 | $58.44 | $58.44 | 302,700 | — | — |
| 2021-05-19 | $58.78 | $58.78 | 301,900 | — | — |
| 2021-05-18 | $58.88 | $58.88 | 459,600 | — | — |
| 2021-05-17 | $55.84 | $55.84 | 210,600 | — | — |
| 2021-05-14 | $55.17 | $55.17 | 336,900 | — | — |
| 2021-05-13 | $50.07 | $50.07 | 337,000 | — | — |
| 2021-05-12 | $52.11 | $52.11 | 284,000 | — | — |
| 2021-05-11 | $54.56 | $54.56 | 436,000 | — | — |
| 2021-05-10 | $54.78 | $54.78 | 493,600 | — | — |
| 2021-05-07 | $60.32 | $60.32 | 287,500 | — | — |
| 2021-05-06 | $56.24 | $56.24 | 348,000 | — | — |
| 2021-05-05 | $62.26 | $62.26 | 224,600 | — | — |
| 2021-05-04 | $64.73 | $64.73 | 226,200 | — | — |
| 2021-05-03 | $66.71 | $66.71 | 154,200 | — | — |
| 2021-04-30 | $69.03 | $69.03 | 179,900 | — | — |
| 2021-04-29 | $68.07 | $68.07 | 211,400 | — | — |
| 2021-04-28 | $68.77 | $68.77 | 222,000 | — | — |
| 2021-04-27 | $71.02 | $71.02 | 281,900 | — | — |
| 2021-04-26 | $70.25 | $70.25 | 171,900 | — | — |
| 2021-04-23 | $67.58 | $67.58 | 121,000 | — | — |
| 2021-04-22 | $65.53 | $65.53 | 229,500 | — | — |
| 2021-04-21 | $63.37 | $63.37 | 151,100 | — | — |
| 2021-04-20 | $60.66 | $60.66 | 231,700 | — | — |
| 2021-04-19 | $64.94 | $64.94 | 239,600 | — | — |
| 2021-04-16 | $65.51 | $65.51 | 185,800 | — | — |
| 2021-04-15 | $68.17 | $68.17 | 201,500 | — | — |
| 2021-04-14 | $68.54 | $68.54 | 236,500 | — | — |
| 2021-04-13 | $68.57 | $68.57 | 183,200 | — | — |
| 2021-04-12 | $67.53 | $67.53 | 169,500 | — | — |
| 2021-04-09 | $69.51 | $69.51 | 133,000 | — | — |
| 2021-04-08 | $70.76 | $70.76 | 161,500 | — | — |
| 2021-04-07 | $70.54 | $70.54 | 198,100 | — | — |
| 2021-04-06 | $74.25 | $74.25 | 327,900 | — | — |
| 2021-04-05 | $73.39 | $73.39 | 449,600 | — | — |
| 2021-04-01 | $71.08 | $71.08 | 408,700 | — | — |
| 2021-03-31 | $68.46 | $68.46 | 665,900 | — | — |
| 2021-03-30 | $62.18 | $62.18 | 265,000 | — | — |
| 2021-03-29 | $58.92 | $58.92 | 242,000 | — | — |
| 2021-03-26 | $59.97 | $59.97 | 288,800 | — | — |
| 2021-03-25 | $61.94 | $61.94 | 236,100 | — | — |
| 2021-03-24 | $61.60 | $61.60 | 376,700 | — | — |
| 2021-03-23 | $65.53 | $65.53 | 276,200 | — | — |
| 2021-03-22 | $66.64 | $66.64 | 312,600 | — | — |
| 2021-03-19 | $66.53 | $66.53 | 653,400 | — | — |
| 2021-03-18 | $63.00 | $63.00 | 249,500 | — | — |
| 2021-03-17 | $65.35 | $65.35 | 354,100 | — | — |
| 2021-03-16 | $62.57 | $62.57 | 732,400 | — | — |
| 2021-03-15 | $65.77 | $65.77 | 287,400 | — | — |
| 2021-03-12 | $64.19 | $64.19 | 350,100 | — | — |
| 2021-03-11 | $68.08 | $68.08 | 591,800 | — | — |
| 2021-03-10 | $65.42 | $65.42 | 775,400 | — | — |
| 2021-03-09 | $62.12 | $62.12 | 798,400 | — | — |
| 2021-03-08 | $66.08 | $66.08 | 332,500 | — | — |
| 2021-03-05 | $68.98 | $68.98 | 435,200 | — | — |
| 2021-03-04 | $68.27 | $68.27 | 593,000 | — | — |
| 2021-03-03 | $74.24 | $74.24 | 205,800 | — | — |
| 2021-03-02 | $79.28 | $79.28 | 166,500 | — | — |
| 2021-03-01 | $82.04 | $82.04 | 282,000 | — | — |
| 2021-02-26 | $76.08 | $76.08 | 278,500 | — | — |
| 2021-02-25 | $74.49 | $74.49 | 291,800 | — | — |
| 2021-02-24 | $83.21 | $83.21 | 244,900 | — | — |
| 2021-02-23 | $81.78 | $81.78 | 288,800 | — | — |
| 2021-02-22 | $85.04 | $85.04 | 235,300 | — | — |
| 2021-02-19 | $90.74 | $90.74 | 256,600 | — | — |
| 2021-02-18 | $87.96 | $87.96 | 170,100 | — | — |
| 2021-02-17 | $90.18 | $90.18 | 261,300 | — | — |
| 2021-02-16 | $93.25 | $93.25 | 192,400 | — | — |
| 2021-02-12 | $95.54 | $95.54 | 128,400 | — | — |
| 2021-02-11 | $94.20 | $94.20 | 142,900 | — | — |
| 2021-02-10 | $90.14 | $90.14 | 414,900 | — | — |
| 2021-02-09 | $97.33 | $97.33 | 283,100 | — | — |
| 2021-02-08 | $92.86 | $92.86 | 361,700 | — | — |
| 2021-02-05 | $92.79 | $92.79 | 332,000 | — | — |
| 2021-02-04 | $88.20 | $88.20 | 369,800 | — | — |
| 2021-02-03 | $82.13 | $82.13 | 313,100 | — | — |
| 2021-02-02 | $81.31 | $81.31 | 506,700 | — | — |
| 2021-02-01 | $70.38 | $70.38 | 188,300 | — | — |
| 2021-01-29 | $66.83 | $66.83 | 221,900 | — | — |
| 2021-01-28 | $68.51 | $68.51 | 219,200 | — | — |
| 2021-01-27 | $64.79 | $64.79 | 473,600 | — | — |
| 2021-01-26 | $70.97 | $70.97 | 238,900 | — | — |
| 2021-01-25 | $75.79 | $75.79 | 266,100 | — | — |
| 2021-01-22 | $79.17 | $79.17 | 176,600 | — | — |
| 2021-01-21 | $80.68 | $80.68 | 191,100 | — | — |
| 2021-01-20 | $81.48 | $81.48 | 293,500 | — | — |
| 2021-01-19 | $78.29 | $78.29 | 224,200 | — | — |
| 2021-01-15 | $74.14 | $74.14 | 293,300 | — | — |
| 2021-01-14 | $75.62 | $75.62 | 213,100 | — | — |
| 2021-01-13 | $73.12 | $73.12 | 397,400 | — | — |
| 2021-01-12 | $79.00 | $79.00 | 224,700 | — | — |
| 2021-01-11 | $76.52 | $76.52 | 204,200 | — | — |
| 2021-01-08 | $79.61 | $79.61 | 267,300 | — | — |
| 2021-01-07 | $76.16 | $76.16 | 223,200 | — | — |
| 2021-01-06 | $71.63 | $71.63 | 248,100 | — | — |
| 2021-01-05 | $68.80 | $68.80 | 197,200 | — | — |
| 2021-01-04 | $68.88 | $68.88 | 183,600 | — | — |