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 | $27.47 | $27.47 | 14,274,700 | — | — |
| 2021-12-30 | $28.46 | $28.46 | 16,469,800 | — | — |
| 2021-12-29 | $26.59 | $26.59 | 15,330,500 | — | — |
| 2021-12-28 | $27.32 | $27.32 | 13,552,100 | — | — |
| 2021-12-27 | $28.20 | $28.20 | 13,814,800 | — | — |
| 2021-12-23 | $29.44 | $29.44 | 12,680,500 | — | — |
| 2021-12-22 | $29.57 | $29.57 | 13,469,000 | — | — |
| 2021-12-21 | $30.31 | $30.31 | 14,291,800 | — | — |
| 2021-12-20 | $27.90 | $27.90 | 12,981,400 | — | — |
| 2021-12-17 | $28.67 | $28.67 | 23,234,700 | — | — |
| 2021-12-16 | $26.98 | $26.98 | 20,219,400 | — | — |
| 2021-12-15 | $28.67 | $28.67 | 19,109,400 | — | — |
| 2021-12-14 | $27.81 | $27.81 | 15,691,100 | — | — |
| 2021-12-13 | $28.85 | $28.85 | 11,045,200 | — | — |
| 2021-12-10 | $30.41 | $30.41 | 10,930,200 | — | — |
| 2021-12-09 | $31.45 | $31.45 | 13,554,600 | — | — |
| 2021-12-08 | $33.38 | $33.38 | 14,173,300 | — | — |
| 2021-12-07 | $31.27 | $31.27 | 20,969,400 | — | — |
| 2021-12-06 | $30.68 | $30.68 | 24,490,500 | — | — |
| 2021-12-03 | $28.37 | $28.37 | 30,225,200 | — | — |
| 2021-12-02 | $31.30 | $31.30 | 27,871,000 | — | — |
| 2021-12-01 | $31.24 | $31.24 | 21,487,800 | — | — |
| 2021-11-30 | $34.55 | $34.55 | 15,837,500 | — | — |
| 2021-11-29 | $35.20 | $35.20 | 13,816,000 | — | — |
| 2021-11-26 | $36.04 | $36.04 | 8,430,900 | — | — |
| 2021-11-24 | $35.58 | $35.58 | 11,147,700 | — | — |
| 2021-11-23 | $35.04 | $35.04 | 22,711,400 | — | — |
| 2021-11-22 | $36.79 | $36.79 | 18,573,800 | — | — |
| 2021-11-19 | $36.14 | $36.14 | 14,870,900 | — | — |
| 2021-11-18 | $36.62 | $36.62 | 17,188,600 | — | — |
| 2021-11-17 | $37.87 | $37.87 | 13,296,500 | — | — |
| 2021-11-16 | $39.28 | $39.28 | 16,767,200 | — | — |
| 2021-11-15 | $39.36 | $39.36 | 15,767,700 | — | — |
| 2021-11-12 | $40.51 | $40.51 | 13,356,800 | — | — |
| 2021-11-11 | $40.71 | $40.71 | 12,471,100 | — | — |
| 2021-11-10 | $41.08 | $41.08 | 17,967,400 | — | — |
| 2021-11-09 | $43.05 | $43.05 | 15,060,800 | — | — |
| 2021-11-08 | $44.78 | $44.78 | 16,813,900 | — | — |
| 2021-11-05 | $43.62 | $43.62 | 37,300,600 | — | — |
| 2021-11-04 | $44.68 | $44.68 | 30,306,800 | — | — |
| 2021-11-03 | $46.84 | $46.84 | 11,842,200 | — | — |
| 2021-11-02 | $47.60 | $47.60 | 12,777,800 | — | — |
| 2021-11-01 | $49.02 | $49.02 | 9,215,600 | — | — |
| 2021-10-29 | $46.59 | $46.59 | 8,278,800 | — | — |
| 2021-10-28 | $47.18 | $47.18 | 9,316,800 | — | — |
| 2021-10-27 | $47.83 | $47.83 | 9,071,600 | — | — |
| 2021-10-26 | $48.75 | $48.75 | 26,186,700 | — | — |
| 2021-10-25 | $46.82 | $46.82 | 10,974,300 | — | — |
| 2021-10-22 | $46.11 | $46.11 | 19,040,100 | — | — |
| 2021-10-21 | $48.92 | $48.92 | 7,307,900 | — | — |
| 2021-10-20 | $49.09 | $49.09 | 8,417,200 | — | — |
| 2021-10-19 | $48.84 | $48.84 | 15,687,300 | — | — |
| 2021-10-18 | $48.65 | $48.65 | 10,436,000 | — | — |
| 2021-10-15 | $48.08 | $48.08 | 21,321,900 | — | — |
| 2021-10-14 | $49.36 | $49.36 | 11,330,800 | — | — |
| 2021-10-13 | $49.82 | $49.82 | 9,327,600 | — | — |
| 2021-10-12 | $48.94 | $48.94 | 8,954,200 | — | — |
| 2021-10-11 | $48.88 | $48.88 | 10,683,200 | — | — |
| 2021-10-08 | $47.91 | $47.91 | 11,820,400 | — | — |
| 2021-10-07 | $49.37 | $49.37 | 10,690,800 | — | — |
| 2021-10-06 | $48.99 | $48.99 | 8,230,900 | — | — |
| 2021-10-05 | $49.29 | $49.29 | 10,037,900 | — | — |
| 2021-10-04 | $48.46 | $48.46 | 12,381,400 | — | — |
| 2021-10-01 | $50.56 | $50.56 | 12,745,600 | — | — |
| 2021-09-30 | $48.16 | $48.16 | 10,865,800 | — | — |
| 2021-09-29 | $48.32 | $48.32 | 13,936,600 | — | — |
| 2021-09-28 | $49.93 | $49.93 | 11,528,600 | — | — |
| 2021-09-27 | $51.39 | $51.39 | 9,496,200 | — | — |
| 2021-09-24 | $51.33 | $51.33 | 10,630,000 | — | — |
| 2021-09-23 | $51.75 | $51.75 | 18,873,700 | — | — |
| 2021-09-22 | $52.63 | $52.63 | 20,423,400 | — | — |
| 2021-09-21 | $52.77 | $52.77 | 40,173,800 | — | — |
| 2021-09-20 | $57.00 | $57.00 | 11,255,200 | — | — |
| 2021-09-17 | $60.42 | $60.42 | 9,419,300 | — | — |
| 2021-09-16 | $59.97 | $59.97 | 5,754,300 | — | — |
| 2021-09-15 | $59.84 | $59.84 | 7,993,500 | — | — |
| 2021-09-14 | $59.05 | $59.05 | 8,923,600 | — | — |
| 2021-09-13 | $60.46 | $60.46 | 11,673,900 | — | — |
| 2021-09-10 | $62.46 | $62.46 | 8,569,000 | — | — |
| 2021-09-09 | $63.67 | $63.67 | 10,012,100 | — | — |
| 2021-09-08 | $63.39 | $63.39 | 13,095,400 | — | — |
| 2021-09-07 | $63.58 | $63.58 | 16,929,100 | — | — |
| 2021-09-03 | $61.02 | $61.02 | 6,936,200 | — | — |
| 2021-09-02 | $61.07 | $61.07 | 8,366,100 | — | — |
| 2021-09-01 | $60.21 | $60.21 | 11,668,100 | — | — |
| 2021-08-31 | $59.29 | $59.29 | 14,993,900 | — | — |
| 2021-08-30 | $59.25 | $59.25 | 11,664,900 | — | — |
| 2021-08-27 | $60.01 | $60.01 | 13,053,200 | — | — |
| 2021-08-26 | $57.86 | $57.86 | 15,465,200 | — | — |
| 2021-08-25 | $60.11 | $60.11 | 26,183,000 | — | — |
| 2021-08-24 | $56.47 | $56.47 | 15,978,400 | — | — |
| 2021-08-23 | $53.32 | $53.32 | 7,385,600 | — | — |
| 2021-08-20 | $52.01 | $52.01 | 5,251,800 | — | — |
| 2021-08-19 | $51.54 | $51.54 | 8,027,700 | — | — |
| 2021-08-18 | $52.10 | $52.10 | 8,370,000 | — | — |
| 2021-08-17 | $51.11 | $51.11 | 7,781,000 | — | — |
| 2021-08-16 | $52.46 | $52.46 | 8,602,700 | — | — |
| 2021-08-13 | $53.50 | $53.50 | 12,159,900 | — | — |
| 2021-08-12 | $54.61 | $54.61 | 17,316,300 | — | — |
| 2021-08-11 | $52.18 | $52.18 | 10,967,700 | — | — |
| 2021-08-10 | $51.98 | $51.98 | 19,360,300 | — | — |
| 2021-08-09 | $52.36 | $52.36 | 27,050,600 | — | — |
| 2021-08-06 | $51.59 | $51.59 | 32,429,800 | — | — |
| 2021-08-05 | $50.48 | $50.48 | 11,230,600 | — | — |
| 2021-08-04 | $48.67 | $48.67 | 5,284,900 | — | — |
| 2021-08-03 | $48.39 | $48.39 | 6,279,600 | — | — |
| 2021-08-02 | $49.00 | $49.00 | 5,941,800 | — | — |
| 2021-07-30 | $48.50 | $48.50 | 7,637,300 | — | — |
| 2021-07-29 | $49.79 | $49.79 | 7,788,500 | — | — |
| 2021-07-28 | $50.65 | $50.65 | 9,487,700 | — | — |
| 2021-07-27 | $48.77 | $48.77 | 8,103,100 | — | — |
| 2021-07-26 | $49.22 | $49.22 | 6,437,000 | — | — |
| 2021-07-23 | $49.33 | $49.33 | 7,041,700 | — | — |
| 2021-07-22 | $49.24 | $49.24 | 6,725,300 | — | — |
| 2021-07-21 | $48.88 | $48.88 | 15,419,000 | — | — |
| 2021-07-20 | $45.82 | $45.82 | 8,024,800 | — | — |
| 2021-07-19 | $44.66 | $44.66 | 13,045,600 | — | — |
| 2021-07-16 | $43.79 | $43.79 | 13,752,200 | — | — |
| 2021-07-15 | $44.83 | $44.83 | 11,560,400 | — | — |
| 2021-07-14 | $44.85 | $44.85 | 13,782,000 | — | — |
| 2021-07-13 | $47.73 | $47.73 | 6,463,100 | — | — |
| 2021-07-12 | $49.16 | $49.16 | 5,037,000 | — | — |
| 2021-07-09 | $49.09 | $49.09 | 10,061,800 | — | — |
| 2021-07-08 | $48.26 | $48.26 | 7,353,300 | — | — |
| 2021-07-07 | $48.75 | $48.75 | 10,149,800 | — | — |
| 2021-07-06 | $51.49 | $51.49 | 5,945,100 | — | — |
| 2021-07-02 | $51.28 | $51.28 | 6,020,300 | — | — |
| 2021-07-01 | $51.80 | $51.80 | 8,484,300 | — | — |
| 2021-06-30 | $52.17 | $52.17 | 7,633,300 | — | — |
| 2021-06-29 | $52.03 | $52.03 | 7,729,100 | — | — |
| 2021-06-28 | $52.71 | $52.71 | 9,044,000 | — | — |
| 2021-06-25 | $51.67 | $51.67 | 30,374,500 | — | — |
| 2021-06-24 | $51.06 | $51.06 | 11,042,100 | — | — |
| 2021-06-23 | $50.53 | $50.53 | 11,443,400 | — | — |
| 2021-06-22 | $50.16 | $50.16 | 8,543,200 | — | — |
| 2021-06-21 | $49.00 | $49.00 | 8,770,600 | — | — |
| 2021-06-18 | $48.06 | $48.06 | 12,194,700 | — | — |
| 2021-06-17 | $49.20 | $49.20 | 13,294,600 | — | — |
| 2021-06-16 | $48.81 | $48.81 | 29,916,400 | — | — |
| 2021-06-15 | $48.51 | $48.51 | 88,027,800 | — | — |
| 2021-06-14 | $50.62 | $50.62 | 16,388,800 | — | — |
| 2021-06-11 | $53.14 | $53.14 | 7,674,700 | — | — |
| 2021-06-10 | $53.65 | $53.65 | 8,555,200 | — | — |
| 2021-06-09 | $54.48 | $54.48 | 11,349,500 | — | — |
| 2021-06-08 | $55.30 | $55.30 | 14,881,700 | — | — |
| 2021-06-07 | $53.51 | $53.51 | 14,583,900 | — | — |
| 2021-06-04 | $50.33 | $50.33 | 6,462,300 | — | — |
| 2021-06-03 | $49.71 | $49.71 | 8,251,300 | — | — |
| 2021-06-02 | $50.97 | $50.97 | 13,385,400 | — | — |
| 2021-06-01 | $49.57 | $49.57 | 10,616,000 | — | — |
| 2021-05-28 | $49.95 | $49.95 | 14,662,800 | — | — |
| 2021-05-27 | $50.40 | $50.40 | 11,468,800 | — | — |
| 2021-05-26 | $49.46 | $49.46 | 13,963,100 | — | — |
| 2021-05-25 | $48.42 | $48.42 | 24,980,800 | — | — |
| 2021-05-24 | $47.86 | $47.86 | 30,740,800 | — | — |
| 2021-05-21 | $44.63 | $44.63 | 15,176,000 | — | — |
| 2021-05-20 | $44.54 | $44.54 | 10,758,500 | — | — |
| 2021-05-19 | $43.44 | $43.44 | 17,567,000 | — | — |
| 2021-05-18 | $44.27 | $44.27 | 15,122,700 | — | — |
| 2021-05-17 | $43.51 | $43.51 | 17,570,400 | — | — |
| 2021-05-14 | $44.89 | $44.89 | 28,429,100 | — | — |
| 2021-05-13 | $40.99 | $40.99 | 23,688,300 | — | — |
| 2021-05-12 | $42.11 | $42.11 | 27,985,800 | — | — |
| 2021-05-11 | $44.01 | $44.01 | 29,470,600 | — | — |
| 2021-05-10 | $45.34 | $45.34 | 42,216,000 | — | — |
| 2021-05-07 | $48.42 | $48.42 | 46,018,800 | — | — |
| 2021-05-06 | $51.89 | $51.89 | 27,353,900 | — | — |
| 2021-05-05 | $56.18 | $56.18 | 11,503,500 | — | — |
| 2021-05-04 | $56.13 | $56.13 | 17,944,200 | — | — |
| 2021-05-03 | $57.08 | $57.08 | 15,797,700 | — | — |
| 2021-04-30 | $56.66 | $56.66 | 10,668,300 | — | — |
| 2021-04-29 | $57.46 | $57.46 | 15,592,800 | — | — |
| 2021-04-28 | $59.69 | $59.69 | 7,501,900 | — | — |
| 2021-04-27 | $59.13 | $59.13 | 13,370,400 | — | — |
| 2021-04-26 | $59.23 | $59.23 | 8,011,200 | — | — |
| 2021-04-23 | $58.12 | $58.12 | 10,252,500 | — | — |
| 2021-04-22 | $57.17 | $57.17 | 12,904,200 | — | — |
| 2021-04-21 | $58.78 | $58.78 | 12,019,600 | — | — |
| 2021-04-20 | $55.71 | $55.71 | 11,987,700 | — | — |
| 2021-04-19 | $56.68 | $56.68 | 15,947,400 | — | — |
| 2021-04-16 | $57.98 | $57.98 | 15,202,800 | — | — |
| 2021-04-15 | $57.48 | $57.48 | 11,994,300 | — | — |
| 2021-04-14 | $58.88 | $58.88 | 10,299,500 | — | — |
| 2021-04-13 | $59.24 | $59.24 | 13,399,400 | — | — |
| 2021-04-12 | $58.03 | $58.03 | 23,952,600 | — | — |
| 2021-04-09 | $62.31 | $62.31 | 12,413,100 | — | — |
| 2021-04-08 | $61.11 | $61.11 | 10,833,100 | — | — |
| 2021-04-07 | $62.09 | $62.09 | 11,754,500 | — | — |
| 2021-04-06 | $63.80 | $63.80 | 10,550,400 | — | — |
| 2021-04-05 | $62.63 | $62.63 | 10,105,700 | — | — |
| 2021-04-01 | $62.88 | $62.88 | 10,294,900 | — | — |
| 2021-03-31 | $61.33 | $61.33 | 10,469,700 | — | — |
| 2021-03-30 | $61.00 | $61.00 | 15,084,700 | — | — |
| 2021-03-29 | $58.20 | $58.20 | 22,224,100 | — | — |
| 2021-03-26 | $63.60 | $63.60 | 16,265,600 | — | — |
| 2021-03-25 | $65.86 | $65.86 | 18,336,900 | — | — |
| 2021-03-24 | $66.63 | $66.63 | 13,423,100 | — | — |
| 2021-03-23 | $69.75 | $69.75 | 12,610,400 | — | — |
| 2021-03-22 | $71.72 | $71.72 | 20,582,900 | — | — |
| 2021-03-19 | $71.98 | $71.98 | 23,723,600 | — | — |
| 2021-03-18 | $67.61 | $67.61 | 15,131,900 | — | — |
| 2021-03-17 | $70.65 | $70.65 | 12,790,500 | — | — |
| 2021-03-16 | $67.14 | $67.14 | 15,197,300 | — | — |
| 2021-03-15 | $67.75 | $67.75 | 23,326,900 | — | — |
| 2021-03-12 | $71.75 | $71.75 | 18,728,900 | — | — |
| 2021-03-11 | $71.61 | $71.61 | 17,064,700 | — | — |
| 2021-03-10 | $69.29 | $69.29 | 36,251,400 | — | — |
| 2021-03-09 | $62.20 | $62.20 | 17,112,200 | — | — |
| 2021-03-08 | $60.50 | $60.50 | 14,860,500 | — | — |
| 2021-03-05 | $59.52 | $59.52 | 25,860,300 | — | — |
| 2021-03-04 | $61.91 | $61.91 | 28,215,100 | — | — |
| 2021-03-03 | $65.75 | $65.75 | 26,339,600 | — | — |
| 2021-03-02 | $68.58 | $68.58 | 21,970,200 | — | — |
| 2021-03-01 | $68.72 | $68.72 | 35,903,400 | — | — |
| 2021-02-26 | $61.53 | $61.53 | 25,952,800 | — | — |
| 2021-02-25 | $57.81 | $57.81 | 14,776,100 | — | — |
| 2021-02-24 | $60.28 | $60.28 | 7,356,800 | — | — |
| 2021-02-23 | $60.27 | $60.27 | 17,481,100 | — | — |
| 2021-02-22 | $60.37 | $60.37 | 10,018,200 | — | — |
| 2021-02-19 | $60.91 | $60.91 | 11,456,200 | — | — |
| 2021-02-18 | $58.28 | $58.28 | 7,262,300 | — | — |
| 2021-02-17 | $58.86 | $58.86 | 9,093,700 | — | — |
| 2021-02-16 | $60.50 | $60.50 | 6,184,300 | — | — |
| 2021-02-12 | $61.07 | $61.07 | 7,631,800 | — | — |
| 2021-02-11 | $59.19 | $59.19 | 14,623,200 | — | — |
| 2021-02-10 | $62.71 | $62.71 | 10,321,400 | — | — |
| 2021-02-09 | $62.13 | $62.13 | 11,989,800 | — | — |
| 2021-02-08 | $61.97 | $61.97 | 19,914,900 | — | — |
| 2021-02-05 | $63.87 | $63.87 | 16,612,200 | — | — |
| 2021-02-04 | $63.16 | $63.16 | 16,945,000 | — | — |
| 2021-02-03 | $60.11 | $60.11 | 12,745,100 | — | — |
| 2021-02-02 | $59.31 | $59.31 | 31,613,900 | — | — |
| 2021-02-01 | $54.64 | $54.64 | 11,008,700 | — | — |
| 2021-01-29 | $54.11 | $54.11 | 16,429,400 | — | — |
| 2021-01-28 | $56.17 | $56.17 | 21,573,800 | — | — |
| 2021-01-27 | $54.27 | $54.27 | 19,397,200 | — | — |
| 2021-01-26 | $54.06 | $54.06 | 24,225,800 | — | — |
| 2021-01-25 | $51.29 | $51.29 | 13,377,600 | — | — |
| 2021-01-22 | $52.53 | $52.53 | 9,262,400 | — | — |
| 2021-01-21 | $53.56 | $53.56 | 8,633,700 | — | — |
| 2021-01-20 | $53.18 | $53.18 | 11,507,500 | — | — |
| 2021-01-19 | $51.29 | $51.29 | 16,063,800 | — | — |
| 2021-01-15 | $53.70 | $53.70 | 10,013,600 | — | — |
| 2021-01-14 | $54.92 | $54.92 | 11,362,000 | — | — |
| 2021-01-13 | $54.63 | $54.63 | 11,517,600 | — | — |
| 2021-01-12 | $53.39 | $53.39 | 17,030,400 | — | — |
| 2021-01-11 | $53.60 | $53.60 | 14,488,700 | — | — |
| 2021-01-08 | $52.00 | $52.00 | 18,242,400 | — | — |
| 2021-01-07 | $49.77 | $49.77 | 13,108,800 | — | — |
| 2021-01-06 | $48.99 | $48.99 | 40,876,800 | — | — |
| 2021-01-05 | $47.58 | $47.58 | 15,146,800 | — | — |
| 2021-01-04 | $44.86 | $44.86 | 14,106,500 | — | — |