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
- 2007-05-03 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 | $39.08 | $44.00 | 7,166,700 | — | — |
| 2021-12-30 | $39.04 | $43.95 | 8,055,600 | — | — |
| 2021-12-29 | $39.16 | $44.09 | 7,311,800 | — | — |
| 2021-12-28 | $39.63 | $44.62 | 9,974,200 | — | — |
| 2021-12-27 | $39.00 | $43.91 | 10,897,600 | — | — |
| 2021-12-23 | $39.30 | $44.24 | 8,478,100 | — | — |
| 2021-12-22 | $39.13 | $44.05 | 11,719,500 | — | — |
| 2021-12-21 | $38.52 | $43.37 | 17,209,900 | — | — |
| 2021-12-20 | $36.37 | $40.95 | 17,475,600 | — | — |
| 2021-12-17 | $36.56 | $41.16 | 18,115,500 | — | — |
| 2021-12-16 | $35.80 | $40.30 | 19,944,400 | — | — |
| 2021-12-15 | $36.61 | $41.22 | 13,179,900 | — | — |
| 2021-12-14 | $36.53 | $41.13 | 12,638,700 | — | — |
| 2021-12-13 | $36.87 | $41.51 | 12,244,800 | — | — |
| 2021-12-10 | $38.18 | $42.98 | 12,028,500 | — | — |
| 2021-12-09 | $38.50 | $43.34 | 10,427,800 | — | — |
| 2021-12-08 | $38.88 | $43.77 | 16,355,500 | — | — |
| 2021-12-07 | $38.04 | $42.83 | 14,593,500 | — | — |
| 2021-12-06 | $38.14 | $42.94 | 23,060,500 | — | — |
| 2021-12-03 | $35.98 | $40.51 | 25,510,200 | — | — |
| 2021-12-02 | $36.64 | $41.25 | 36,044,800 | — | — |
| 2021-12-01 | $33.53 | $37.75 | 34,616,800 | — | — |
| 2021-11-30 | $36.20 | $40.75 | 20,442,900 | — | — |
| 2021-11-29 | $36.24 | $40.80 | 21,269,600 | — | — |
| 2021-11-26 | $36.38 | $40.96 | 38,052,100 | — | — |
| 2021-11-24 | $39.69 | $44.68 | 7,580,500 | — | — |
| 2021-11-23 | $39.53 | $44.50 | 11,074,300 | — | — |
| 2021-11-22 | $39.77 | $44.77 | 11,991,400 | — | — |
| 2021-11-19 | $39.69 | $44.68 | 15,033,400 | — | — |
| 2021-11-18 | $40.12 | $45.17 | 11,615,800 | — | — |
| 2021-11-17 | $40.71 | $45.83 | 9,025,300 | — | — |
| 2021-11-16 | $41.04 | $46.20 | 11,055,500 | — | — |
| 2021-11-15 | $42.38 | $47.71 | 6,938,400 | — | — |
| 2021-11-12 | $42.22 | $47.53 | 10,038,900 | — | — |
| 2021-11-11 | $43.45 | $48.92 | 6,370,700 | — | — |
| 2021-11-10 | $43.71 | $49.21 | 8,698,700 | — | — |
| 2021-11-09 | $44.53 | $50.13 | 9,359,100 | — | — |
| 2021-11-08 | $44.65 | $50.27 | 15,006,700 | — | — |
| 2021-11-05 | $44.29 | $49.86 | 23,651,200 | — | — |
| 2021-11-04 | $40.99 | $46.15 | 9,990,300 | — | — |
| 2021-11-03 | $41.24 | $46.43 | 10,010,600 | — | — |
| 2021-11-02 | $40.39 | $45.47 | 7,611,200 | — | — |
| 2021-11-01 | $40.42 | $45.51 | 11,401,300 | — | — |
| 2021-10-29 | $39.13 | $44.05 | 9,343,800 | — | — |
| 2021-10-28 | $39.15 | $44.08 | 7,416,000 | — | — |
| 2021-10-27 | $39.07 | $43.99 | 8,341,800 | — | — |
| 2021-10-26 | $39.71 | $44.71 | 8,951,200 | — | — |
| 2021-10-25 | $39.51 | $44.48 | 9,090,500 | — | — |
| 2021-10-22 | $39.74 | $44.74 | 9,461,900 | — | — |
| 2021-10-21 | $40.40 | $45.48 | 10,694,400 | — | — |
| 2021-10-20 | $40.30 | $45.37 | 15,162,600 | — | — |
| 2021-10-19 | $40.45 | $45.54 | 11,314,400 | — | — |
| 2021-10-18 | $41.01 | $46.17 | 10,140,200 | — | — |
| 2021-10-15 | $40.99 | $46.15 | 13,860,300 | — | — |
| 2021-10-14 | $41.20 | $46.38 | 16,285,400 | — | — |
| 2021-10-13 | $41.03 | $46.19 | 28,236,900 | — | — |
| 2021-10-12 | $43.54 | $49.02 | 10,515,200 | — | — |
| 2021-10-11 | $43.19 | $48.62 | 9,085,700 | — | — |
| 2021-10-08 | $43.38 | $48.84 | 7,340,600 | — | — |
| 2021-10-07 | $43.68 | $49.18 | 8,881,200 | — | — |
| 2021-10-06 | $44.02 | $49.56 | 10,145,800 | — | — |
| 2021-10-05 | $44.74 | $50.37 | 9,596,000 | — | — |
| 2021-10-04 | $44.96 | $50.62 | 13,342,500 | — | — |
| 2021-10-01 | $45.38 | $51.09 | 19,205,700 | — | — |
| 2021-09-30 | $42.61 | $47.97 | 9,789,200 | — | — |
| 2021-09-29 | $43.36 | $48.82 | 9,141,100 | — | — |
| 2021-09-28 | $43.44 | $48.91 | 9,434,700 | — | — |
| 2021-09-27 | $43.78 | $49.29 | 14,467,500 | — | — |
| 2021-09-24 | $43.53 | $49.01 | 13,478,500 | — | — |
| 2021-09-23 | $42.59 | $47.95 | 12,651,000 | — | — |
| 2021-09-22 | $41.59 | $46.82 | 11,599,300 | — | — |
| 2021-09-21 | $40.36 | $45.44 | 11,837,600 | — | — |
| 2021-09-20 | $40.78 | $45.91 | 16,633,900 | — | — |
| 2021-09-17 | $40.11 | $45.16 | 11,011,500 | — | — |
| 2021-09-16 | $40.22 | $45.28 | 9,485,200 | — | — |
| 2021-09-15 | $39.64 | $44.63 | 8,175,800 | — | — |
| 2021-09-14 | $39.44 | $44.40 | 8,837,700 | — | — |
| 2021-09-13 | $40.18 | $45.24 | 11,556,300 | — | — |
| 2021-09-10 | $39.36 | $44.31 | 12,501,200 | — | — |
| 2021-09-09 | $41.09 | $46.26 | 15,509,400 | — | — |
| 2021-09-08 | $39.65 | $44.64 | 7,156,100 | — | — |
| 2021-09-07 | $40.35 | $45.43 | 8,233,900 | — | — |
| 2021-09-03 | $40.25 | $45.31 | 6,644,300 | — | — |
| 2021-09-02 | $40.82 | $45.96 | 9,345,500 | — | — |
| 2021-09-01 | $40.40 | $45.48 | 8,434,600 | — | — |
| 2021-08-31 | $40.44 | $45.53 | 8,627,200 | — | — |
| 2021-08-30 | $39.91 | $44.93 | 11,882,100 | — | — |
| 2021-08-27 | $41.52 | $46.74 | 7,936,100 | — | — |
| 2021-08-26 | $40.77 | $45.90 | 10,032,900 | — | — |
| 2021-08-25 | $41.30 | $46.50 | 12,455,900 | — | — |
| 2021-08-24 | $40.53 | $45.63 | 10,805,000 | — | — |
| 2021-08-23 | $39.21 | $44.14 | 8,584,700 | — | — |
| 2021-08-20 | $38.12 | $42.92 | 8,213,100 | — | — |
| 2021-08-19 | $37.93 | $42.70 | 12,294,000 | — | — |
| 2021-08-18 | $38.65 | $43.51 | 8,612,300 | — | — |
| 2021-08-17 | $38.78 | $43.66 | 11,442,000 | — | — |
| 2021-08-16 | $39.93 | $44.95 | 10,923,400 | — | — |
| 2021-08-13 | $39.90 | $44.92 | 7,211,800 | — | — |
| 2021-08-12 | $40.53 | $45.63 | 9,802,100 | — | — |
| 2021-08-11 | $41.30 | $46.50 | 12,452,000 | — | — |
| 2021-08-10 | $40.46 | $45.55 | 13,745,300 | — | — |
| 2021-08-09 | $39.29 | $44.23 | 10,985,000 | — | — |
| 2021-08-06 | $40.32 | $45.39 | 11,716,100 | — | — |
| 2021-08-05 | $39.99 | $45.02 | 15,652,400 | — | — |
| 2021-08-04 | $38.35 | $43.17 | 23,023,700 | — | — |
| 2021-08-03 | $39.77 | $44.77 | 14,670,600 | — | — |
| 2021-08-02 | $39.45 | $44.41 | 11,084,800 | — | — |
| 2021-07-30 | $39.90 | $44.92 | 12,202,300 | — | — |
| 2021-07-29 | $41.23 | $46.42 | 8,357,400 | — | — |
| 2021-07-28 | $41.30 | $46.50 | 7,538,600 | — | — |
| 2021-07-27 | $40.96 | $46.11 | 10,508,200 | — | — |
| 2021-07-26 | $41.67 | $46.91 | 10,014,900 | — | — |
| 2021-07-23 | $40.41 | $45.49 | 10,101,600 | — | — |
| 2021-07-22 | $41.06 | $46.23 | 10,850,600 | — | — |
| 2021-07-21 | $41.61 | $46.85 | 19,145,300 | — | — |
| 2021-07-20 | $40.66 | $45.78 | 17,690,600 | — | — |
| 2021-07-19 | $38.56 | $43.41 | 27,073,800 | — | — |
| 2021-07-16 | $40.06 | $45.10 | 16,726,600 | — | — |
| 2021-07-15 | $41.35 | $46.55 | 20,896,300 | — | — |
| 2021-07-14 | $40.68 | $45.80 | 31,085,700 | — | — |
| 2021-07-13 | $41.33 | $46.53 | 14,610,400 | — | — |
| 2021-07-12 | $42.85 | $48.24 | 10,626,000 | — | — |
| 2021-07-09 | $42.92 | $48.32 | 7,707,100 | — | — |
| 2021-07-08 | $42.07 | $47.36 | 10,363,900 | — | — |
| 2021-07-07 | $42.54 | $47.89 | 11,858,300 | — | — |
| 2021-07-06 | $43.24 | $48.68 | 7,881,000 | — | — |
| 2021-07-02 | $44.15 | $49.70 | 5,759,900 | — | — |
| 2021-07-01 | $44.23 | $49.79 | 9,873,800 | — | — |
| 2021-06-30 | $43.26 | $48.70 | 7,845,500 | — | — |
| 2021-06-29 | $42.87 | $48.26 | 9,477,800 | — | — |
| 2021-06-28 | $43.12 | $48.55 | 17,441,500 | — | — |
| 2021-06-25 | $44.43 | $50.02 | 23,930,400 | — | — |
| 2021-06-24 | $44.91 | $50.56 | 9,300,300 | — | — |
| 2021-06-23 | $45.27 | $50.97 | 7,406,100 | — | — |
| 2021-06-22 | $45.37 | $51.08 | 8,499,800 | — | — |
| 2021-06-21 | $45.77 | $51.53 | 9,861,400 | — | — |
| 2021-06-18 | $44.96 | $50.62 | 15,219,300 | — | — |
| 2021-06-17 | $44.57 | $50.18 | 10,144,600 | — | — |
| 2021-06-16 | $45.52 | $51.25 | 8,565,500 | — | — |
| 2021-06-15 | $45.53 | $51.26 | 7,898,500 | — | — |
| 2021-06-14 | $45.90 | $51.67 | 11,184,200 | — | — |
| 2021-06-11 | $46.50 | $52.35 | 8,216,100 | — | — |
| 2021-06-10 | $46.28 | $52.10 | 9,780,800 | — | — |
| 2021-06-09 | $46.52 | $52.37 | 6,741,200 | — | — |
| 2021-06-08 | $47.04 | $52.96 | 10,714,100 | — | — |
| 2021-06-07 | $46.08 | $51.88 | 6,120,200 | — | — |
| 2021-06-04 | $45.98 | $51.76 | 7,699,400 | — | — |
| 2021-06-03 | $46.13 | $51.93 | 11,555,600 | — | — |
| 2021-06-02 | $47.77 | $53.78 | 9,108,600 | — | — |
| 2021-06-01 | $47.70 | $53.70 | 11,986,200 | — | — |
| 2021-05-28 | $47.68 | $53.68 | 8,370,300 | — | — |
| 2021-05-27 | $48.05 | $54.10 | 8,680,700 | — | — |
| 2021-05-26 | $47.49 | $53.46 | 9,746,200 | — | — |
| 2021-05-25 | $46.67 | $52.54 | 14,657,000 | — | — |
| 2021-05-24 | $46.17 | $51.98 | 8,409,100 | — | — |
| 2021-05-21 | $45.21 | $50.90 | 9,894,400 | — | — |
| 2021-05-20 | $45.41 | $51.12 | 12,341,700 | — | — |
| 2021-05-19 | $46.14 | $51.95 | 11,545,800 | — | — |
| 2021-05-18 | $46.73 | $52.61 | 10,684,000 | — | — |
| 2021-05-17 | $46.75 | $52.63 | 11,077,700 | — | — |
| 2021-05-14 | $46.31 | $52.14 | 11,537,500 | — | — |
| 2021-05-13 | $43.97 | $49.50 | 11,778,100 | — | — |
| 2021-05-12 | $43.03 | $48.44 | 12,187,300 | — | — |
| 2021-05-11 | $44.52 | $50.12 | 14,139,100 | — | — |
| 2021-05-10 | $45.43 | $51.15 | 9,054,200 | — | — |
| 2021-05-07 | $46.11 | $51.91 | 11,195,100 | — | — |
| 2021-05-06 | $44.93 | $50.58 | 9,665,700 | — | — |
| 2021-05-05 | $45.20 | $50.89 | 10,700,100 | — | — |
| 2021-05-04 | $44.66 | $50.28 | 14,790,400 | — | — |
| 2021-05-03 | $46.57 | $52.43 | 9,382,600 | — | — |
| 2021-04-30 | $46.92 | $52.82 | 9,175,200 | — | — |
| 2021-04-29 | $46.38 | $52.22 | 8,222,300 | — | — |
| 2021-04-28 | $46.44 | $52.28 | 7,209,200 | — | — |
| 2021-04-27 | $46.34 | $52.17 | 8,151,600 | — | — |
| 2021-04-26 | $46.61 | $52.47 | 11,260,000 | — | — |
| 2021-04-23 | $45.80 | $51.56 | 9,162,700 | — | — |
| 2021-04-22 | $44.65 | $50.27 | 17,303,200 | — | — |
| 2021-04-21 | $45.70 | $51.45 | 16,267,100 | — | — |
| 2021-04-20 | $44.45 | $50.04 | 15,627,800 | — | — |
| 2021-04-19 | $46.15 | $51.96 | 9,579,400 | — | — |
| 2021-04-16 | $46.64 | $52.51 | 12,236,400 | — | — |
| 2021-04-15 | $46.82 | $52.71 | 22,267,900 | — | — |
| 2021-04-14 | $48.17 | $54.23 | 12,520,400 | — | — |
| 2021-04-13 | $48.26 | $54.33 | 18,287,600 | — | — |
| 2021-04-12 | $48.82 | $54.96 | 11,070,300 | — | — |
| 2021-04-09 | $49.27 | $55.47 | 9,785,400 | — | — |
| 2021-04-08 | $49.81 | $56.08 | 13,546,900 | — | — |
| 2021-04-07 | $50.20 | $56.52 | 12,244,300 | — | — |
| 2021-04-06 | $51.65 | $58.15 | 14,652,500 | — | — |
| 2021-04-05 | $50.25 | $56.57 | 14,599,900 | — | — |
| 2021-04-01 | $48.83 | $54.97 | 9,570,000 | — | — |
| 2021-03-31 | $48.28 | $54.35 | 9,469,200 | — | — |
| 2021-03-30 | $48.90 | $55.05 | 10,787,500 | — | — |
| 2021-03-29 | $47.32 | $53.27 | 9,824,200 | — | — |
| 2021-03-26 | $47.66 | $53.66 | 12,361,400 | — | — |
| 2021-03-25 | $47.01 | $52.92 | 14,469,100 | — | — |
| 2021-03-24 | $45.61 | $51.35 | 12,120,800 | — | — |
| 2021-03-23 | $45.64 | $51.38 | 13,616,800 | — | — |
| 2021-03-22 | $47.97 | $54.01 | 10,911,100 | — | — |
| 2021-03-19 | $49.00 | $55.16 | 12,123,600 | — | — |
| 2021-03-18 | $49.18 | $55.37 | 13,410,100 | — | — |
| 2021-03-17 | $50.44 | $56.79 | 13,694,400 | — | — |
| 2021-03-16 | $49.39 | $55.60 | 14,281,500 | — | — |
| 2021-03-15 | $50.99 | $57.41 | 19,673,700 | — | — |
| 2021-03-12 | $49.83 | $56.10 | 15,891,800 | — | — |
| 2021-03-11 | $48.32 | $54.40 | 11,318,600 | — | — |
| 2021-03-10 | $47.80 | $53.81 | 10,719,300 | — | — |
| 2021-03-09 | $47.62 | $53.61 | 11,710,100 | — | — |
| 2021-03-08 | $47.88 | $53.90 | 17,273,000 | — | — |
| 2021-03-05 | $46.21 | $52.02 | 20,611,800 | — | — |
| 2021-03-04 | $46.96 | $52.87 | 18,062,500 | — | — |
| 2021-03-03 | $48.35 | $54.43 | 13,642,700 | — | — |
| 2021-03-02 | $48.23 | $54.30 | 11,566,800 | — | — |
| 2021-03-01 | $48.06 | $54.11 | 13,812,900 | — | — |
| 2021-02-26 | $47.94 | $53.97 | 14,828,000 | — | — |
| 2021-02-25 | $48.25 | $54.32 | 15,729,800 | — | — |
| 2021-02-24 | $49.60 | $55.84 | 17,020,900 | — | — |
| 2021-02-23 | $48.34 | $54.42 | 19,193,800 | — | — |
| 2021-02-22 | $47.74 | $53.75 | 21,573,500 | — | — |
| 2021-02-19 | $45.67 | $51.42 | 14,587,700 | — | — |
| 2021-02-18 | $44.38 | $49.96 | 8,747,800 | — | — |
| 2021-02-17 | $44.39 | $49.97 | 10,934,400 | — | — |
| 2021-02-16 | $44.65 | $50.27 | 13,775,500 | — | — |
| 2021-02-12 | $43.29 | $48.74 | 11,490,100 | — | — |
| 2021-02-11 | $42.72 | $48.09 | 8,549,200 | — | — |
| 2021-02-10 | $42.90 | $48.30 | 12,011,100 | — | — |
| 2021-02-09 | $42.51 | $47.86 | 10,432,100 | — | — |
| 2021-02-08 | $43.24 | $48.68 | 18,296,300 | — | — |
| 2021-02-05 | $41.15 | $46.33 | 10,111,900 | — | — |
| 2021-02-04 | $40.93 | $46.08 | 11,431,800 | — | — |
| 2021-02-03 | $39.78 | $44.78 | 12,416,000 | — | — |
| 2021-02-02 | $38.80 | $43.68 | 11,854,300 | — | — |
| 2021-02-01 | $37.82 | $42.58 | 10,332,900 | — | — |
| 2021-01-29 | $37.96 | $42.74 | 17,989,700 | — | — |
| 2021-01-28 | $40.08 | $45.12 | 21,654,000 | — | — |
| 2021-01-27 | $38.52 | $43.37 | 16,953,400 | — | — |
| 2021-01-26 | $39.32 | $44.27 | 10,599,400 | — | — |
| 2021-01-25 | $38.90 | $43.79 | 15,964,900 | — | — |
| 2021-01-22 | $40.00 | $45.03 | 11,310,100 | — | — |
| 2021-01-21 | $40.67 | $45.79 | 11,134,200 | — | — |
| 2021-01-20 | $41.62 | $46.86 | 11,335,700 | — | — |
| 2021-01-19 | $40.31 | $45.38 | 11,530,700 | — | — |
| 2021-01-15 | $39.98 | $45.01 | 15,465,500 | — | — |
| 2021-01-14 | $41.47 | $46.69 | 17,658,300 | — | — |
| 2021-01-13 | $40.45 | $45.54 | 10,852,500 | — | — |
| 2021-01-12 | $40.30 | $45.37 | 9,725,000 | — | — |
| 2021-01-11 | $39.41 | $44.37 | 11,748,800 | — | — |
| 2021-01-08 | $40.02 | $45.06 | 9,497,500 | — | — |
| 2021-01-07 | $40.23 | $45.29 | 9,136,300 | — | — |
| 2021-01-06 | $40.38 | $45.46 | 12,881,100 | — | — |
| 2021-01-05 | $39.55 | $44.53 | 12,317,200 | — | — |
| 2021-01-04 | $38.73 | $43.60 | 15,123,400 | — | — |