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
- 2020-07-22 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 | $58.29 | $58.29 | 0 | — | — |
| 2021-12-30 | $58.29 | $58.29 | 0 | — | — |
| 2021-12-29 | $58.29 | $58.29 | 0 | — | — |
| 2021-12-28 | $58.29 | $58.29 | 368 | — | — |
| 2021-12-27 | $58.29 | $58.29 | 53 | — | — |
| 2021-12-23 | $58.23 | $58.23 | 1,225 | — | — |
| 2021-12-22 | $58.23 | $58.23 | 858 | — | — |
| 2021-12-21 | $58.17 | $58.17 | 0 | — | — |
| 2021-12-20 | $58.17 | $58.17 | 0 | — | — |
| 2021-12-17 | $58.17 | $58.17 | 18 | — | — |
| 2021-12-16 | $58.17 | $58.17 | 70 | — | — |
| 2021-12-15 | $58.17 | $58.17 | 350 | — | — |
| 2021-12-14 | $58.17 | $58.17 | 893 | — | — |
| 2021-12-13 | $58.29 | $58.29 | 193 | — | — |
| 2021-12-10 | $58.17 | $58.17 | 35 | — | — |
| 2021-12-09 | $58.29 | $58.29 | 910 | — | — |
| 2021-12-08 | $58.17 | $58.17 | 1,050 | — | — |
| 2021-12-07 | $58.22 | $58.22 | 0 | — | — |
| 2021-12-06 | $58.22 | $58.22 | 0 | — | — |
| 2021-12-03 | $58.22 | $58.22 | 472 | — | — |
| 2021-12-02 | $58.17 | $58.17 | 718 | — | — |
| 2021-12-01 | $58.19 | $58.19 | 0 | — | — |
| 2021-11-30 | $58.19 | $58.19 | 0 | — | — |
| 2021-11-29 | $58.19 | $58.19 | 112,893 | — | — |
| 2021-11-26 | $58.29 | $58.29 | 0 | — | — |
| 2021-11-24 | $58.29 | $58.29 | 1,785 | — | — |
| 2021-11-23 | $58.11 | $58.11 | 35 | — | — |
| 2021-11-22 | $58.11 | $58.11 | 88 | — | — |
| 2021-11-19 | $58.06 | $58.06 | 0 | — | — |
| 2021-11-18 | $58.06 | $58.06 | 315 | — | — |
| 2021-11-17 | $58.06 | $58.06 | 35 | — | — |
| 2021-11-16 | $58.00 | $58.00 | 5,233 | — | — |
| 2021-11-15 | $58.00 | $58.00 | 1,050 | — | — |
| 2021-11-12 | $58.00 | $58.00 | 6,580 | — | — |
| 2021-11-11 | $57.94 | $57.94 | 0 | — | — |
| 2021-11-10 | $57.94 | $57.94 | 35 | — | — |
| 2021-11-09 | $57.94 | $57.94 | 0 | — | — |
| 2021-11-08 | $57.94 | $57.94 | 0 | — | — |
| 2021-11-05 | $57.94 | $57.94 | 88 | — | — |
| 2021-11-04 | $57.94 | $57.94 | 2,713 | — | — |
| 2021-11-03 | $58.00 | $58.00 | 315 | — | — |
| 2021-11-02 | $58.00 | $58.00 | 88 | — | — |
| 2021-11-01 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-29 | $57.94 | $57.94 | 560 | — | — |
| 2021-10-28 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-27 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-26 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-25 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-22 | $57.94 | $57.94 | 140 | — | — |
| 2021-10-21 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-20 | $57.94 | $57.94 | 875 | — | — |
| 2021-10-19 | $58.00 | $58.00 | 0 | — | — |
| 2021-10-18 | $58.00 | $58.00 | 1,488 | — | — |
| 2021-10-15 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-14 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-13 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-12 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-11 | $57.94 | $57.94 | 350 | — | — |
| 2021-10-08 | $57.77 | $57.77 | 595 | — | — |
| 2021-10-07 | $57.94 | $57.94 | 0 | — | — |
| 2021-10-06 | $57.94 | $57.94 | 140 | — | — |
| 2021-10-05 | $57.77 | $57.77 | 0 | — | — |
| 2021-10-04 | $57.77 | $57.77 | 0 | — | — |
| 2021-10-01 | $57.77 | $57.77 | 175 | — | — |
| 2021-09-30 | $57.94 | $57.94 | 368 | — | — |
| 2021-09-29 | $57.77 | $57.77 | 315 | — | — |
| 2021-09-28 | $57.71 | $57.71 | 0 | — | — |
| 2021-09-27 | $57.71 | $57.71 | 158 | — | — |
| 2021-09-24 | $57.71 | $57.71 | 88 | — | — |
| 2021-09-23 | $57.71 | $57.71 | 0 | — | — |
| 2021-09-22 | $57.71 | $57.71 | 0 | — | — |
| 2021-09-21 | $57.71 | $57.71 | 0 | — | — |
| 2021-09-20 | $57.71 | $57.71 | 4,900 | — | — |
| 2021-09-17 | $57.71 | $57.71 | 11,620 | — | — |
| 2021-09-16 | $57.71 | $57.71 | 1,085 | — | — |
| 2021-09-15 | $57.60 | $57.60 | 0 | — | — |
| 2021-09-14 | $57.60 | $57.60 | 718 | — | — |
| 2021-09-13 | $57.77 | $57.77 | 0 | — | — |
| 2021-09-10 | $57.77 | $57.77 | 0 | — | — |
| 2021-09-09 | $57.77 | $57.77 | 0 | — | — |
| 2021-09-08 | $57.77 | $57.77 | 18 | — | — |
| 2021-09-07 | $57.54 | $57.54 | 0 | — | — |
| 2021-09-03 | $57.54 | $57.54 | 0 | — | — |
| 2021-09-02 | $57.54 | $57.54 | 0 | — | — |
| 2021-09-01 | $57.54 | $57.54 | 0 | — | — |
| 2021-08-31 | $57.54 | $57.54 | 18 | — | — |
| 2021-08-30 | $57.54 | $57.54 | 368 | — | — |
| 2021-08-27 | $57.54 | $57.54 | 0 | — | — |
| 2021-08-26 | $57.54 | $57.54 | 35 | — | — |
| 2021-08-25 | $57.54 | $57.54 | 70 | — | — |
| 2021-08-24 | $57.49 | $57.49 | 280 | — | — |
| 2021-08-23 | $57.49 | $57.49 | 4,393 | — | — |
| 2021-08-20 | $57.49 | $57.49 | 735 | — | — |
| 2021-08-19 | $57.43 | $57.43 | 8,050 | — | — |
| 2021-08-18 | $57.43 | $57.43 | 158 | — | — |
| 2021-08-17 | $57.26 | $57.26 | 560 | — | — |
| 2021-08-16 | $57.26 | $57.26 | 403 | — | — |
| 2021-08-13 | $57.43 | $57.43 | 35 | — | — |
| 2021-08-12 | $57.26 | $57.26 | 1,260 | — | — |
| 2021-08-11 | $57.31 | $57.31 | 3,360 | — | — |
| 2021-08-10 | $57.31 | $57.31 | 70 | — | — |
| 2021-08-09 | $57.31 | $57.31 | 105 | — | — |
| 2021-08-06 | $57.26 | $57.26 | 0 | — | — |
| 2021-08-05 | $57.26 | $57.26 | 175 | — | — |
| 2021-08-04 | $57.20 | $57.20 | 0 | — | — |
| 2021-08-03 | $57.20 | $57.20 | 0 | — | — |
| 2021-08-02 | $57.20 | $57.20 | 0 | — | — |
| 2021-07-30 | $57.20 | $57.20 | 193 | — | — |
| 2021-07-29 | $57.20 | $57.20 | 8,838 | — | — |
| 2021-07-28 | $57.43 | $57.43 | 595 | — | — |
| 2021-07-27 | $57.23 | $57.23 | 4,410 | — | — |
| 2021-07-26 | $57.26 | $57.26 | 13,335 | — | — |
| 2021-07-23 | $57.26 | $57.26 | 18 | — | — |
| 2021-07-22 | $57.26 | $57.26 | 0 | — | — |
| 2021-07-21 | $57.26 | $57.26 | 0 | — | — |
| 2021-07-20 | $57.26 | $57.26 | 70 | — | — |
| 2021-07-19 | $57.26 | $57.26 | 70 | — | — |
| 2021-07-16 | $57.37 | $57.37 | 770 | — | — |
| 2021-07-15 | $57.31 | $57.31 | 4,253 | — | — |
| 2021-07-14 | $57.31 | $57.31 | 18 | — | — |
| 2021-07-13 | $57.31 | $57.31 | 35 | — | — |
| 2021-07-12 | $57.32 | $57.32 | 0 | — | — |
| 2021-07-09 | $57.32 | $57.32 | 525 | — | — |
| 2021-07-08 | $57.26 | $57.26 | 1,243 | — | — |
| 2021-07-07 | $57.27 | $57.27 | 88 | — | — |
| 2021-07-06 | $57.26 | $57.26 | 35 | — | — |
| 2021-07-02 | $57.39 | $57.39 | 18 | — | — |
| 2021-07-01 | $57.20 | $57.20 | 5,793 | — | — |
| 2021-06-30 | $57.20 | $57.20 | 7,542 | — | — |
| 2021-06-29 | $57.20 | $57.20 | 0 | — | — |
| 2021-06-28 | $57.20 | $57.20 | 6,160 | — | — |
| 2021-06-25 | $57.31 | $57.31 | 1,872 | — | — |
| 2021-06-24 | $57.31 | $57.31 | 175 | — | — |
| 2021-06-23 | $57.20 | $57.20 | 560 | — | — |
| 2021-06-22 | $57.14 | $57.14 | 0 | — | — |
| 2021-06-21 | $57.14 | $57.14 | 438 | — | — |
| 2021-06-18 | $57.14 | $57.14 | 2,398 | — | — |
| 2021-06-17 | $57.14 | $57.14 | 3,657 | — | — |
| 2021-06-16 | $57.26 | $57.26 | 1,523 | — | — |
| 2021-06-15 | $57.20 | $57.20 | 4,638 | — | — |
| 2021-06-14 | $57.14 | $57.14 | 385 | — | — |
| 2021-06-11 | $57.20 | $57.20 | 4,148 | — | — |
| 2021-06-10 | $57.09 | $57.09 | 2,958 | — | — |
| 2021-06-09 | $57.14 | $57.14 | 2,083 | — | — |
| 2021-06-08 | $57.14 | $57.14 | 2,608 | — | — |
| 2021-06-07 | $57.14 | $57.14 | 1,033 | — | — |
| 2021-06-04 | $57.14 | $57.14 | 980 | — | — |
| 2021-06-03 | $57.14 | $57.14 | 560 | — | — |
| 2021-06-02 | $57.14 | $57.14 | 910 | — | — |
| 2021-06-01 | $57.14 | $57.14 | 2,118 | — | — |
| 2021-05-28 | $56.97 | $56.97 | 0 | — | — |
| 2021-05-27 | $56.97 | $56.97 | 4,130 | — | — |
| 2021-05-26 | $56.97 | $56.97 | 1,208 | — | — |
| 2021-05-25 | $56.97 | $56.97 | 0 | — | — |
| 2021-05-24 | $56.97 | $56.97 | 2,012 | — | — |
| 2021-05-21 | $56.91 | $56.91 | 0 | — | — |
| 2021-05-20 | $56.91 | $56.91 | 0 | — | — |
| 2021-05-19 | $56.91 | $56.91 | 0 | — | — |
| 2021-05-18 | $56.91 | $56.91 | 613 | — | — |
| 2021-05-17 | $56.91 | $56.91 | 0 | — | — |
| 2021-05-14 | $56.91 | $56.91 | 0 | — | — |
| 2021-05-13 | $56.91 | $56.91 | 4,393 | — | — |
| 2021-05-12 | $56.91 | $56.91 | 910 | — | — |
| 2021-05-11 | $56.86 | $56.86 | 1,558 | — | — |
| 2021-05-10 | $57.26 | $57.26 | 35 | — | — |
| 2021-05-07 | $57.31 | $57.31 | 35 | — | — |
| 2021-05-06 | $57.31 | $57.31 | 2,170 | — | — |
| 2021-05-05 | $57.14 | $57.14 | 122 | — | — |
| 2021-05-04 | $57.26 | $57.26 | 70 | — | — |
| 2021-05-03 | $57.31 | $57.31 | 0 | — | — |
| 2021-04-30 | $57.31 | $57.31 | 2,643 | — | — |
| 2021-04-29 | $57.26 | $57.26 | 18 | — | — |
| 2021-04-28 | $57.31 | $57.31 | 315 | — | — |
| 2021-04-27 | $57.09 | $57.09 | 70 | — | — |
| 2021-04-26 | $57.43 | $57.43 | 53 | — | — |
| 2021-04-23 | $57.43 | $57.43 | 158 | — | — |
| 2021-04-22 | $57.22 | $57.22 | 0 | — | — |
| 2021-04-21 | $57.22 | $57.22 | 175 | — | — |
| 2021-04-20 | $57.37 | $57.37 | 18 | — | — |
| 2021-04-19 | $57.43 | $57.43 | 665 | — | — |
| 2021-04-16 | $57.14 | $57.14 | 1,715 | — | — |
| 2021-04-15 | $57.71 | $57.71 | 18 | — | — |
| 2021-04-14 | $57.71 | $57.71 | 7,525 | — | — |
| 2021-04-13 | $57.03 | $57.03 | 1,313 | — | — |
| 2021-04-12 | $57.43 | $57.43 | 3,115 | — | — |
| 2021-04-09 | $57.49 | $57.49 | 2,135 | — | — |
| 2021-04-08 | $56.91 | $56.91 | 140 | — | — |
| 2021-04-07 | $56.86 | $56.86 | 23,345 | — | — |
| 2021-04-06 | $56.89 | $56.89 | 24,185 | — | — |
| 2021-04-05 | $56.86 | $56.86 | 14,927 | — | — |
| 2021-04-01 | $56.80 | $56.80 | 263 | — | — |
| 2021-03-31 | $56.80 | $56.80 | 630 | — | — |
| 2021-03-30 | $56.80 | $56.80 | 298 | — | — |
| 2021-03-29 | $56.69 | $56.69 | 6,755 | — | — |
| 2021-03-26 | $56.57 | $56.57 | 12,775 | — | — |
| 2021-03-25 | $56.69 | $56.69 | 6,283 | — | — |
| 2021-03-24 | $56.91 | $56.91 | 1,907 | — | — |
| 2021-03-23 | $56.51 | $56.51 | 5,495 | — | — |
| 2021-03-22 | $56.74 | $56.74 | 88 | — | — |
| 2021-03-19 | $56.74 | $56.74 | 350 | — | — |
| 2021-03-18 | $56.80 | $56.80 | 140 | — | — |
| 2021-03-17 | $56.74 | $56.74 | 910 | — | — |
| 2021-03-16 | $56.80 | $56.80 | 455 | — | — |
| 2021-03-15 | $56.80 | $56.80 | 193 | — | — |
| 2021-03-12 | $56.80 | $56.80 | 1,995 | — | — |
| 2021-03-11 | $57.20 | $57.20 | 122 | — | — |
| 2021-03-10 | $57.03 | $57.03 | 490 | — | — |
| 2021-03-09 | $57.03 | $57.03 | 1,033 | — | — |
| 2021-03-08 | $58.29 | $58.29 | 88 | — | — |
| 2021-03-05 | $56.74 | $56.74 | 438 | — | — |
| 2021-03-04 | $56.57 | $56.57 | 14,735 | — | — |
| 2021-03-03 | $57.20 | $57.20 | 2,468 | — | — |
| 2021-03-02 | $57.89 | $57.89 | 2,468 | — | — |
| 2021-03-01 | $58.11 | $58.11 | 193 | — | — |
| 2021-02-26 | $58.63 | $58.63 | 175 | — | — |
| 2021-02-25 | $59.14 | $59.14 | 3,325 | — | — |
| 2021-02-24 | $59.03 | $59.03 | 4,533 | — | — |
| 2021-02-23 | $58.86 | $58.86 | 910 | — | — |
| 2021-02-22 | $59.31 | $59.31 | 3,098 | — | — |
| 2021-02-19 | $59.14 | $59.14 | 910 | — | — |
| 2021-02-18 | $59.14 | $59.14 | 3,080 | — | — |
| 2021-02-17 | $59.43 | $59.43 | 12,513 | — | — |
| 2021-02-16 | $58.80 | $58.80 | 35,385 | — | — |
| 2021-02-12 | $58.97 | $58.97 | 1,453 | — | — |
| 2021-02-11 | $58.86 | $58.86 | 16,345 | — | — |
| 2021-02-10 | $59.26 | $59.26 | 11,375 | — | — |
| 2021-02-09 | $59.20 | $59.20 | 595 | — | — |
| 2021-02-08 | $59.14 | $59.14 | 2,153 | — | — |
| 2021-02-05 | $58.69 | $58.69 | 1,872 | — | — |
| 2021-02-04 | $58.91 | $58.91 | 227 | — | — |
| 2021-02-03 | $58.57 | $58.57 | 805 | — | — |
| 2021-02-02 | $58.34 | $58.34 | 2,730 | — | — |
| 2021-02-01 | $57.66 | $57.66 | 88 | — | — |
| 2021-01-29 | $57.66 | $57.66 | 823 | — | — |
| 2021-01-28 | $57.37 | $57.37 | 333 | — | — |
| 2021-01-27 | $57.31 | $57.31 | 1,872 | — | — |
| 2021-01-26 | $58.40 | $58.40 | 7,070 | — | — |
| 2021-01-25 | $58.34 | $58.34 | 1,733 | — | — |
| 2021-01-22 | $58.29 | $58.29 | 122 | — | — |
| 2021-01-21 | $58.11 | $58.11 | 1,400 | — | — |
| 2021-01-20 | $58.46 | $58.46 | 5,670 | — | — |
| 2021-01-19 | $58.46 | $58.46 | 280 | — | — |
| 2021-01-15 | $58.57 | $58.57 | 4,603 | — | — |
| 2021-01-14 | $59.14 | $59.14 | 1,768 | — | — |
| 2021-01-13 | $59.54 | $59.54 | 19,968 | — | — |
| 2021-01-12 | $58.23 | $58.23 | 5,163 | — | — |
| 2021-01-11 | $58.23 | $58.23 | 4,970 | — | — |
| 2021-01-08 | $58.29 | $58.29 | 17,045 | — | — |
| 2021-01-07 | $57.26 | $57.26 | 6,808 | — | — |
| 2021-01-06 | $57.66 | $57.66 | 53 | — | — |
| 2021-01-05 | $57.60 | $57.60 | 683 | — | — |
| 2021-01-04 | $57.54 | $57.54 | 88 | — | — |