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
- 2004-04-30 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 | $45.58 | $45.58 | 675,100 | — | — |
| 2021-12-30 | $45.60 | $45.60 | 600,200 | — | — |
| 2021-12-29 | $46.38 | $46.38 | 309,200 | — | — |
| 2021-12-28 | $45.54 | $45.54 | 410,400 | — | — |
| 2021-12-27 | $45.85 | $45.85 | 1,002,800 | — | — |
| 2021-12-23 | $44.66 | $44.66 | 684,200 | — | — |
| 2021-12-22 | $44.02 | $44.02 | 752,500 | — | — |
| 2021-12-21 | $40.83 | $40.83 | 965,500 | — | — |
| 2021-12-20 | $39.50 | $39.50 | 1,437,500 | — | — |
| 2021-12-17 | $38.28 | $38.28 | 2,340,500 | — | — |
| 2021-12-16 | $36.52 | $36.52 | 887,600 | — | — |
| 2021-12-15 | $38.61 | $38.61 | 1,098,600 | — | — |
| 2021-12-14 | $37.12 | $37.12 | 652,500 | — | — |
| 2021-12-13 | $36.47 | $36.47 | 864,300 | — | — |
| 2021-12-10 | $36.10 | $36.10 | 868,400 | — | — |
| 2021-12-09 | $35.03 | $35.03 | 852,400 | — | — |
| 2021-12-08 | $37.05 | $37.05 | 935,800 | — | — |
| 2021-12-07 | $37.47 | $37.47 | 915,000 | — | — |
| 2021-12-06 | $36.16 | $36.16 | 784,600 | — | — |
| 2021-12-03 | $35.50 | $35.50 | 1,480,500 | — | — |
| 2021-12-02 | $38.15 | $38.15 | 903,300 | — | — |
| 2021-12-01 | $36.91 | $36.91 | 1,015,100 | — | — |
| 2021-11-30 | $39.34 | $39.34 | 1,172,000 | — | — |
| 2021-11-29 | $38.77 | $38.77 | 660,400 | — | — |
| 2021-11-26 | $39.03 | $39.03 | 504,500 | — | — |
| 2021-11-24 | $40.90 | $40.90 | 574,000 | — | — |
| 2021-11-23 | $40.32 | $40.32 | 1,574,200 | — | — |
| 2021-11-22 | $40.90 | $40.90 | 928,200 | — | — |
| 2021-11-19 | $40.86 | $40.86 | 962,200 | — | — |
| 2021-11-18 | $40.73 | $40.73 | 832,500 | — | — |
| 2021-11-17 | $39.27 | $39.27 | 972,800 | — | — |
| 2021-11-16 | $39.24 | $39.24 | 1,229,700 | — | — |
| 2021-11-15 | $39.20 | $39.20 | 515,500 | — | — |
| 2021-11-12 | $39.19 | $39.19 | 957,400 | — | — |
| 2021-11-11 | $39.51 | $39.51 | 395,600 | — | — |
| 2021-11-10 | $39.50 | $39.50 | 526,200 | — | — |
| 2021-11-09 | $41.73 | $41.73 | 853,300 | — | — |
| 2021-11-08 | $41.00 | $41.00 | 1,082,300 | — | — |
| 2021-11-05 | $41.10 | $41.10 | 1,634,300 | — | — |
| 2021-11-04 | $38.97 | $38.97 | 1,307,200 | — | — |
| 2021-11-03 | $36.67 | $36.67 | 785,200 | — | — |
| 2021-11-02 | $34.68 | $34.68 | 804,000 | — | — |
| 2021-11-01 | $34.35 | $34.35 | 1,164,100 | — | — |
| 2021-10-29 | $34.91 | $34.91 | 1,017,700 | — | — |
| 2021-10-28 | $35.95 | $35.95 | 440,800 | — | — |
| 2021-10-27 | $34.95 | $34.95 | 975,100 | — | — |
| 2021-10-26 | $35.85 | $35.85 | 308,900 | — | — |
| 2021-10-25 | $36.30 | $36.30 | 473,300 | — | — |
| 2021-10-22 | $37.03 | $37.03 | 425,900 | — | — |
| 2021-10-21 | $36.21 | $36.21 | 610,300 | — | — |
| 2021-10-20 | $35.73 | $35.73 | 338,200 | — | — |
| 2021-10-19 | $35.32 | $35.32 | 597,400 | — | — |
| 2021-10-18 | $35.77 | $35.77 | 709,200 | — | — |
| 2021-10-15 | $36.89 | $36.89 | 768,600 | — | — |
| 2021-10-14 | $38.13 | $38.13 | 617,400 | — | — |
| 2021-10-13 | $37.98 | $37.98 | 481,800 | — | — |
| 2021-10-12 | $36.71 | $36.71 | 472,400 | — | — |
| 2021-10-11 | $36.26 | $36.26 | 775,200 | — | — |
| 2021-10-08 | $38.01 | $38.01 | 840,300 | — | — |
| 2021-10-07 | $38.85 | $38.85 | 1,637,400 | — | — |
| 2021-10-06 | $36.12 | $36.12 | 766,700 | — | — |
| 2021-10-05 | $36.81 | $36.81 | 858,700 | — | — |
| 2021-10-04 | $36.39 | $36.39 | 826,100 | — | — |
| 2021-10-01 | $36.74 | $36.74 | 839,100 | — | — |
| 2021-09-30 | $35.74 | $35.74 | 1,197,400 | — | — |
| 2021-09-29 | $33.59 | $33.59 | 442,000 | — | — |
| 2021-09-28 | $34.12 | $34.12 | 630,500 | — | — |
| 2021-09-27 | $34.91 | $34.91 | 1,002,300 | — | — |
| 2021-09-24 | $33.13 | $33.13 | 544,600 | — | — |
| 2021-09-23 | $33.61 | $33.61 | 830,800 | — | — |
| 2021-09-22 | $33.84 | $33.84 | 1,223,300 | — | — |
| 2021-09-21 | $32.87 | $32.87 | 481,300 | — | — |
| 2021-09-20 | $32.43 | $32.43 | 728,800 | — | — |
| 2021-09-17 | $33.89 | $33.89 | 1,787,100 | — | — |
| 2021-09-16 | $33.49 | $33.49 | 622,700 | — | — |
| 2021-09-15 | $33.70 | $33.70 | 853,300 | — | — |
| 2021-09-14 | $33.10 | $33.10 | 1,372,600 | — | — |
| 2021-09-13 | $31.48 | $31.48 | 1,423,600 | — | — |
| 2021-09-10 | $29.52 | $29.52 | 843,500 | — | — |
| 2021-09-09 | $30.05 | $30.05 | 1,536,700 | — | — |
| 2021-09-08 | $31.12 | $31.12 | 637,600 | — | — |
| 2021-09-07 | $31.05 | $31.05 | 995,900 | — | — |
| 2021-09-03 | $32.46 | $32.46 | 1,081,700 | — | — |
| 2021-09-02 | $33.52 | $33.52 | 485,800 | — | — |
| 2021-09-01 | $33.02 | $33.02 | 1,005,800 | — | — |
| 2021-08-31 | $32.97 | $32.97 | 643,400 | — | — |
| 2021-08-30 | $32.66 | $32.66 | 1,369,300 | — | — |
| 2021-08-27 | $33.28 | $33.28 | 1,287,200 | — | — |
| 2021-08-26 | $31.56 | $31.56 | 844,600 | — | — |
| 2021-08-25 | $31.96 | $31.96 | 559,200 | — | — |
| 2021-08-24 | $31.54 | $31.54 | 426,600 | — | — |
| 2021-08-23 | $31.39 | $31.39 | 776,800 | — | — |
| 2021-08-20 | $30.56 | $30.56 | 653,800 | — | — |
| 2021-08-19 | $30.00 | $30.00 | 723,800 | — | — |
| 2021-08-18 | $30.25 | $30.25 | 595,100 | — | — |
| 2021-08-17 | $31.76 | $31.76 | 636,100 | — | — |
| 2021-08-16 | $31.16 | $31.16 | 630,700 | — | — |
| 2021-08-13 | $32.15 | $32.15 | 570,500 | — | — |
| 2021-08-12 | $32.43 | $32.43 | 462,300 | — | — |
| 2021-08-11 | $32.53 | $32.53 | 505,200 | — | — |
| 2021-08-10 | $31.93 | $31.93 | 929,600 | — | — |
| 2021-08-09 | $31.89 | $31.89 | 1,403,700 | — | — |
| 2021-08-06 | $31.82 | $31.82 | 1,126,100 | — | — |
| 2021-08-05 | $30.24 | $30.24 | 903,800 | — | — |
| 2021-08-04 | $29.51 | $29.51 | 930,800 | — | — |
| 2021-08-03 | $28.83 | $28.83 | 1,534,800 | — | — |
| 2021-08-02 | $28.77 | $28.77 | 1,595,300 | — | — |
| 2021-07-30 | $29.68 | $29.68 | 787,600 | — | — |
| 2021-07-29 | $29.36 | $29.36 | 455,100 | — | — |
| 2021-07-28 | $29.06 | $29.06 | 1,092,400 | — | — |
| 2021-07-27 | $28.11 | $28.11 | 2,015,800 | — | — |
| 2021-07-26 | $28.20 | $28.20 | 1,473,200 | — | — |
| 2021-07-23 | $29.04 | $29.04 | 4,080,400 | — | — |
| 2021-07-22 | $30.10 | $30.10 | 5,918,200 | — | — |
| 2021-07-21 | $29.28 | $29.28 | 9,743,600 | — | — |
| 2021-07-20 | $29.18 | $29.18 | 8,045,900 | — | — |
| 2021-07-19 | $27.00 | $27.00 | 40,137,500 | — | — |
| 2021-07-16 | $19.23 | $19.23 | 621,000 | — | — |
| 2021-07-15 | $19.32 | $19.32 | 1,103,000 | — | — |
| 2021-07-14 | $18.54 | $18.54 | 965,300 | — | — |
| 2021-07-13 | $18.79 | $18.79 | 1,019,100 | — | — |
| 2021-07-12 | $19.25 | $19.25 | 705,300 | — | — |
| 2021-07-09 | $19.59 | $19.59 | 296,000 | — | — |
| 2021-07-08 | $19.73 | $19.73 | 663,400 | — | — |
| 2021-07-07 | $19.77 | $19.77 | 654,700 | — | — |
| 2021-07-06 | $19.53 | $19.53 | 536,400 | — | — |
| 2021-07-02 | $20.61 | $20.61 | 483,300 | — | — |
| 2021-07-01 | $20.98 | $20.98 | 1,055,400 | — | — |
| 2021-06-30 | $19.79 | $19.79 | 1,575,400 | — | — |
| 2021-06-29 | $21.12 | $21.12 | 935,400 | — | — |
| 2021-06-28 | $22.50 | $22.50 | 506,600 | — | — |
| 2021-06-25 | $22.50 | $22.50 | 1,040,000 | — | — |
| 2021-06-24 | $22.55 | $22.55 | 371,800 | — | — |
| 2021-06-23 | $22.31 | $22.31 | 449,200 | — | — |
| 2021-06-22 | $22.15 | $22.15 | 653,900 | — | — |
| 2021-06-21 | $21.77 | $21.77 | 524,900 | — | — |
| 2021-06-18 | $21.31 | $21.31 | 689,600 | — | — |
| 2021-06-17 | $21.94 | $21.94 | 267,200 | — | — |
| 2021-06-16 | $21.79 | $21.79 | 562,400 | — | — |
| 2021-06-15 | $22.28 | $22.28 | 1,478,400 | — | — |
| 2021-06-14 | $21.85 | $21.85 | 1,272,400 | — | — |
| 2021-06-11 | $21.04 | $21.04 | 447,900 | — | — |
| 2021-06-10 | $21.52 | $21.52 | 579,700 | — | — |
| 2021-06-09 | $21.53 | $21.53 | 458,000 | — | — |
| 2021-06-08 | $21.72 | $21.72 | 332,600 | — | — |
| 2021-06-07 | $22.33 | $22.33 | 852,500 | — | — |
| 2021-06-04 | $20.42 | $20.42 | 647,100 | — | — |
| 2021-06-03 | $21.04 | $21.04 | 410,400 | — | — |
| 2021-06-02 | $20.94 | $20.94 | 926,800 | — | — |
| 2021-06-01 | $21.70 | $21.70 | 698,900 | — | — |
| 2021-05-28 | $21.83 | $21.83 | 679,700 | — | — |
| 2021-05-27 | $22.32 | $22.32 | 645,100 | — | — |
| 2021-05-26 | $22.26 | $22.26 | 465,100 | — | — |
| 2021-05-25 | $22.33 | $22.33 | 558,600 | — | — |
| 2021-05-24 | $22.75 | $22.75 | 431,900 | — | — |
| 2021-05-21 | $23.05 | $23.05 | 1,846,100 | — | — |
| 2021-05-20 | $23.84 | $23.84 | 1,441,500 | — | — |
| 2021-05-19 | $23.76 | $23.76 | 1,437,300 | — | — |
| 2021-05-18 | $23.96 | $23.96 | 652,000 | — | — |
| 2021-05-17 | $25.57 | $25.57 | 392,200 | — | — |
| 2021-05-14 | $25.93 | $25.93 | 490,500 | — | — |
| 2021-05-13 | $25.23 | $25.23 | 613,100 | — | — |
| 2021-05-12 | $24.32 | $24.32 | 774,600 | — | — |
| 2021-05-11 | $23.77 | $23.77 | 764,600 | — | — |
| 2021-05-10 | $23.38 | $23.38 | 627,100 | — | — |
| 2021-05-07 | $24.23 | $24.23 | 1,159,800 | — | — |
| 2021-05-06 | $23.37 | $23.37 | 814,900 | — | — |
| 2021-05-05 | $23.58 | $23.58 | 812,900 | — | — |
| 2021-05-04 | $24.25 | $24.25 | 1,555,400 | — | — |
| 2021-05-03 | $25.92 | $25.92 | 860,400 | — | — |
| 2021-04-30 | $25.44 | $25.44 | 819,500 | — | — |
| 2021-04-29 | $26.39 | $26.39 | 616,400 | — | — |
| 2021-04-28 | $26.95 | $26.95 | 424,300 | — | — |
| 2021-04-27 | $26.76 | $26.76 | 563,800 | — | — |
| 2021-04-26 | $26.99 | $26.99 | 1,002,200 | — | — |
| 2021-04-23 | $26.49 | $26.49 | 970,000 | — | — |
| 2021-04-22 | $26.00 | $26.00 | 1,162,600 | — | — |
| 2021-04-21 | $25.45 | $25.45 | 674,600 | — | — |
| 2021-04-20 | $25.30 | $25.30 | 714,100 | — | — |
| 2021-04-19 | $24.73 | $24.73 | 514,100 | — | — |
| 2021-04-16 | $24.70 | $24.70 | 577,500 | — | — |
| 2021-04-15 | $24.87 | $24.87 | 745,900 | — | — |
| 2021-04-14 | $24.26 | $24.26 | 621,100 | — | — |
| 2021-04-13 | $23.91 | $23.91 | 548,300 | — | — |
| 2021-04-12 | $23.85 | $23.85 | 992,200 | — | — |
| 2021-04-09 | $24.16 | $24.16 | 598,000 | — | — |
| 2021-04-08 | $24.19 | $24.19 | 846,900 | — | — |
| 2021-04-07 | $23.34 | $23.34 | 823,000 | — | — |
| 2021-04-06 | $24.15 | $24.15 | 658,400 | — | — |
| 2021-04-05 | $25.13 | $25.13 | 794,200 | — | — |
| 2021-04-01 | $24.44 | $24.44 | 609,700 | — | — |
| 2021-03-31 | $23.26 | $23.26 | 835,100 | — | — |
| 2021-03-30 | $22.33 | $22.33 | 703,500 | — | — |
| 2021-03-29 | $22.69 | $22.69 | 502,200 | — | — |
| 2021-03-26 | $23.87 | $23.87 | 467,800 | — | — |
| 2021-03-25 | $24.00 | $24.00 | 922,700 | — | — |
| 2021-03-24 | $22.40 | $22.40 | 699,400 | — | — |
| 2021-03-23 | $23.69 | $23.69 | 1,154,900 | — | — |
| 2021-03-22 | $24.86 | $24.86 | 655,500 | — | — |
| 2021-03-19 | $24.86 | $24.86 | 2,501,400 | — | — |
| 2021-03-18 | $24.33 | $24.33 | 1,303,600 | — | — |
| 2021-03-17 | $25.68 | $25.68 | 913,300 | — | — |
| 2021-03-16 | $23.88 | $23.88 | 1,041,500 | — | — |
| 2021-03-15 | $24.29 | $24.29 | 1,414,600 | — | — |
| 2021-03-12 | $22.82 | $22.82 | 1,006,800 | — | — |
| 2021-03-11 | $20.30 | $20.30 | 1,546,800 | — | — |
| 2021-03-10 | $19.70 | $19.70 | 943,800 | — | — |
| 2021-03-09 | $19.69 | $19.69 | 2,212,100 | — | — |
| 2021-03-08 | $19.19 | $19.19 | 1,152,800 | — | — |
| 2021-03-05 | $19.68 | $19.68 | 1,912,300 | — | — |
| 2021-03-04 | $18.57 | $18.57 | 1,179,400 | — | — |
| 2021-03-03 | $18.82 | $18.82 | 537,300 | — | — |
| 2021-03-02 | $19.42 | $19.42 | 607,800 | — | — |
| 2021-03-01 | $19.66 | $19.66 | 1,078,800 | — | — |
| 2021-02-26 | $18.73 | $18.73 | 4,026,800 | — | — |
| 2021-02-25 | $19.85 | $19.85 | 516,700 | — | — |
| 2021-02-24 | $20.75 | $20.75 | 552,300 | — | — |
| 2021-02-23 | $20.26 | $20.26 | 781,000 | — | — |
| 2021-02-22 | $20.63 | $20.63 | 523,400 | — | — |
| 2021-02-19 | $21.28 | $21.28 | 1,192,300 | — | — |
| 2021-02-18 | $21.01 | $21.01 | 1,116,400 | — | — |
| 2021-02-17 | $21.86 | $21.86 | 475,900 | — | — |
| 2021-02-16 | $20.90 | $20.90 | 977,600 | — | — |
| 2021-02-12 | $22.13 | $22.13 | 422,500 | — | — |
| 2021-02-11 | $22.76 | $22.76 | 434,900 | — | — |
| 2021-02-10 | $23.16 | $23.16 | 454,600 | — | — |
| 2021-02-09 | $23.65 | $23.65 | 479,600 | — | — |
| 2021-02-08 | $23.75 | $23.75 | 589,600 | — | — |
| 2021-02-05 | $23.07 | $23.07 | 522,600 | — | — |
| 2021-02-04 | $22.89 | $22.89 | 376,400 | — | — |
| 2021-02-03 | $22.75 | $22.75 | 1,096,300 | — | — |
| 2021-02-02 | $22.01 | $22.01 | 725,500 | — | — |
| 2021-02-01 | $20.19 | $20.19 | 1,115,800 | — | — |
| 2021-01-29 | $19.67 | $19.67 | 943,300 | — | — |
| 2021-01-28 | $20.00 | $20.00 | 1,243,900 | — | — |
| 2021-01-27 | $20.25 | $20.25 | 898,400 | — | — |
| 2021-01-26 | $20.29 | $20.29 | 569,800 | — | — |
| 2021-01-25 | $20.84 | $20.84 | 406,700 | — | — |
| 2021-01-22 | $20.36 | $20.36 | 570,300 | — | — |
| 2021-01-21 | $20.09 | $20.09 | 627,900 | — | — |
| 2021-01-20 | $19.98 | $19.98 | 957,900 | — | — |
| 2021-01-19 | $19.89 | $19.89 | 851,000 | — | — |
| 2021-01-15 | $18.96 | $18.96 | 743,300 | — | — |
| 2021-01-14 | $19.80 | $19.80 | 1,767,300 | — | — |
| 2021-01-13 | $19.27 | $19.27 | 514,200 | — | — |
| 2021-01-12 | $19.68 | $19.68 | 513,500 | — | — |
| 2021-01-11 | $20.00 | $20.00 | 920,800 | — | — |
| 2021-01-08 | $21.55 | $21.55 | 579,800 | — | — |
| 2021-01-07 | $21.53 | $21.53 | 2,010,100 | — | — |
| 2021-01-06 | $21.31 | $21.31 | 892,100 | — | — |
| 2021-01-05 | $19.88 | $19.88 | 737,000 | — | — |
| 2021-01-04 | $19.56 | $19.56 | 700,100 | — | — |