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
- 2017-12-08 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 | $44.60 | $44.60 | 210,800 | — | — |
| 2021-12-30 | $45.05 | $45.05 | 329,100 | — | — |
| 2021-12-29 | $44.06 | $44.06 | 281,600 | — | — |
| 2021-12-28 | $44.30 | $44.30 | 410,100 | — | — |
| 2021-12-27 | $44.89 | $44.89 | 547,400 | — | — |
| 2021-12-23 | $47.45 | $47.45 | 303,300 | — | — |
| 2021-12-22 | $46.78 | $46.78 | 367,900 | — | — |
| 2021-12-21 | $45.92 | $45.92 | 387,500 | — | — |
| 2021-12-20 | $44.69 | $44.69 | 564,600 | — | — |
| 2021-12-17 | $47.27 | $47.27 | 1,641,100 | — | — |
| 2021-12-16 | $44.82 | $44.82 | 518,500 | — | — |
| 2021-12-15 | $45.51 | $45.51 | 761,100 | — | — |
| 2021-12-14 | $45.21 | $45.21 | 652,600 | — | — |
| 2021-12-13 | $45.68 | $45.68 | 709,600 | — | — |
| 2021-12-10 | $43.31 | $43.31 | 325,400 | — | — |
| 2021-12-09 | $44.50 | $44.50 | 326,600 | — | — |
| 2021-12-08 | $46.16 | $46.16 | 327,300 | — | — |
| 2021-12-07 | $44.37 | $44.37 | 417,900 | — | — |
| 2021-12-06 | $43.03 | $43.03 | 493,700 | — | — |
| 2021-12-03 | $42.59 | $42.59 | 884,700 | — | — |
| 2021-12-02 | $44.51 | $44.51 | 445,700 | — | — |
| 2021-12-01 | $44.42 | $44.42 | 769,500 | — | — |
| 2021-11-30 | $46.26 | $46.26 | 801,100 | — | — |
| 2021-11-29 | $44.35 | $44.35 | 399,400 | — | — |
| 2021-11-26 | $45.02 | $45.02 | 341,700 | — | — |
| 2021-11-24 | $47.64 | $47.64 | 332,800 | — | — |
| 2021-11-23 | $46.41 | $46.41 | 622,600 | — | — |
| 2021-11-22 | $45.26 | $45.26 | 558,600 | — | — |
| 2021-11-19 | $47.11 | $47.11 | 341,400 | — | — |
| 2021-11-18 | $47.06 | $47.06 | 571,400 | — | — |
| 2021-11-17 | $49.23 | $49.23 | 412,700 | — | — |
| 2021-11-16 | $50.43 | $50.43 | 402,000 | — | — |
| 2021-11-15 | $50.12 | $50.12 | 309,000 | — | — |
| 2021-11-12 | $50.79 | $50.79 | 391,000 | — | — |
| 2021-11-11 | $51.08 | $51.08 | 328,300 | — | — |
| 2021-11-10 | $52.16 | $52.16 | 342,600 | — | — |
| 2021-11-09 | $52.97 | $52.97 | 315,300 | — | — |
| 2021-11-08 | $54.10 | $54.10 | 462,000 | — | — |
| 2021-11-05 | $55.02 | $55.02 | 750,700 | — | — |
| 2021-11-04 | $52.68 | $52.68 | 360,400 | — | — |
| 2021-11-03 | $53.17 | $53.17 | 586,600 | — | — |
| 2021-11-02 | $51.18 | $51.18 | 418,300 | — | — |
| 2021-11-01 | $50.06 | $50.06 | 357,300 | — | — |
| 2021-10-29 | $48.35 | $48.35 | 327,500 | — | — |
| 2021-10-28 | $48.92 | $48.92 | 330,700 | — | — |
| 2021-10-27 | $46.88 | $46.88 | 598,100 | — | — |
| 2021-10-26 | $47.66 | $47.66 | 405,500 | — | — |
| 2021-10-25 | $47.57 | $47.57 | 292,300 | — | — |
| 2021-10-22 | $47.80 | $47.80 | 529,000 | — | — |
| 2021-10-21 | $46.17 | $46.17 | 343,100 | — | — |
| 2021-10-20 | $44.75 | $44.75 | 235,900 | — | — |
| 2021-10-19 | $44.28 | $44.28 | 420,000 | — | — |
| 2021-10-18 | $45.20 | $45.20 | 370,100 | — | — |
| 2021-10-15 | $45.56 | $45.56 | 434,900 | — | — |
| 2021-10-14 | $45.44 | $45.44 | 378,600 | — | — |
| 2021-10-13 | $44.80 | $44.80 | 365,700 | — | — |
| 2021-10-12 | $45.29 | $45.29 | 733,400 | — | — |
| 2021-10-11 | $47.12 | $47.12 | 607,200 | — | — |
| 2021-10-08 | $50.91 | $50.91 | 368,600 | — | — |
| 2021-10-07 | $52.12 | $52.12 | 518,100 | — | — |
| 2021-10-06 | $49.98 | $49.98 | 277,900 | — | — |
| 2021-10-05 | $50.28 | $50.28 | 447,300 | — | — |
| 2021-10-04 | $50.77 | $50.77 | 473,300 | — | — |
| 2021-10-01 | $50.98 | $50.98 | 360,700 | — | — |
| 2021-09-30 | $50.45 | $50.45 | 909,900 | — | — |
| 2021-09-29 | $49.42 | $49.42 | 471,700 | — | — |
| 2021-09-28 | $50.54 | $50.54 | 453,600 | — | — |
| 2021-09-27 | $51.83 | $51.83 | 616,800 | — | — |
| 2021-09-24 | $51.00 | $51.00 | 569,600 | — | — |
| 2021-09-23 | $52.90 | $52.90 | 559,900 | — | — |
| 2021-09-22 | $51.98 | $51.98 | 584,600 | — | — |
| 2021-09-21 | $53.22 | $53.22 | 894,100 | — | — |
| 2021-09-20 | $49.86 | $49.86 | 822,500 | — | — |
| 2021-09-17 | $52.83 | $52.83 | 1,854,700 | — | — |
| 2021-09-16 | $53.03 | $53.03 | 634,900 | — | — |
| 2021-09-15 | $52.63 | $52.63 | 852,200 | — | — |
| 2021-09-14 | $51.83 | $51.83 | 422,000 | — | — |
| 2021-09-13 | $52.36 | $52.36 | 506,000 | — | — |
| 2021-09-10 | $51.63 | $51.63 | 497,800 | — | — |
| 2021-09-09 | $52.99 | $52.99 | 298,700 | — | — |
| 2021-09-08 | $53.21 | $53.21 | 271,600 | — | — |
| 2021-09-07 | $53.98 | $53.98 | 336,700 | — | — |
| 2021-09-03 | $54.53 | $54.53 | 370,400 | — | — |
| 2021-09-02 | $55.97 | $55.97 | 440,600 | — | — |
| 2021-09-01 | $55.20 | $55.20 | 344,000 | — | — |
| 2021-08-31 | $53.20 | $53.20 | 427,500 | — | — |
| 2021-08-30 | $52.91 | $52.91 | 297,600 | — | — |
| 2021-08-27 | $53.15 | $53.15 | 682,900 | — | — |
| 2021-08-26 | $50.00 | $50.00 | 322,700 | — | — |
| 2021-08-25 | $52.21 | $52.21 | 298,900 | — | — |
| 2021-08-24 | $52.38 | $52.38 | 196,000 | — | — |
| 2021-08-23 | $51.71 | $51.71 | 325,200 | — | — |
| 2021-08-20 | $48.94 | $48.94 | 446,900 | — | — |
| 2021-08-19 | $48.48 | $48.48 | 487,800 | — | — |
| 2021-08-18 | $50.90 | $50.90 | 210,500 | — | — |
| 2021-08-17 | $51.91 | $51.91 | 237,800 | — | — |
| 2021-08-16 | $51.80 | $51.80 | 326,200 | — | — |
| 2021-08-13 | $52.73 | $52.73 | 379,100 | — | — |
| 2021-08-12 | $52.93 | $52.93 | 322,600 | — | — |
| 2021-08-11 | $52.95 | $52.95 | 331,900 | — | — |
| 2021-08-10 | $53.63 | $53.63 | 319,700 | — | — |
| 2021-08-09 | $53.49 | $53.49 | 350,600 | — | — |
| 2021-08-06 | $52.05 | $52.05 | 315,600 | — | — |
| 2021-08-05 | $52.93 | $52.93 | 503,900 | — | — |
| 2021-08-04 | $50.88 | $50.88 | 321,400 | — | — |
| 2021-08-03 | $51.13 | $51.13 | 289,100 | — | — |
| 2021-08-02 | $50.48 | $50.48 | 517,500 | — | — |
| 2021-07-30 | $51.03 | $51.03 | 563,800 | — | — |
| 2021-07-29 | $50.99 | $50.99 | 431,300 | — | — |
| 2021-07-28 | $51.52 | $51.52 | 561,700 | — | — |
| 2021-07-27 | $49.00 | $49.00 | 1,051,700 | — | — |
| 2021-07-26 | $54.14 | $54.14 | 3,234,100 | — | — |
| 2021-07-23 | $63.90 | $63.90 | 384,500 | — | — |
| 2021-07-22 | $64.54 | $64.54 | 310,800 | — | — |
| 2021-07-21 | $65.41 | $65.41 | 361,400 | — | — |
| 2021-07-20 | $64.80 | $64.80 | 571,700 | — | — |
| 2021-07-19 | $64.67 | $64.67 | 309,500 | — | — |
| 2021-07-16 | $64.45 | $64.45 | 390,000 | — | — |
| 2021-07-15 | $64.22 | $64.22 | 534,600 | — | — |
| 2021-07-14 | $63.96 | $63.96 | 586,800 | — | — |
| 2021-07-13 | $67.15 | $67.15 | 945,100 | — | — |
| 2021-07-12 | $69.53 | $69.53 | 502,700 | — | — |
| 2021-07-09 | $72.24 | $72.24 | 557,400 | — | — |
| 2021-07-08 | $74.10 | $74.10 | 560,800 | — | — |
| 2021-07-07 | $76.21 | $76.21 | 331,600 | — | — |
| 2021-07-06 | $77.83 | $77.83 | 454,700 | — | — |
| 2021-07-02 | $77.00 | $77.00 | 593,100 | — | — |
| 2021-07-01 | $78.23 | $78.23 | 604,800 | — | — |
| 2021-06-30 | $78.44 | $78.44 | 868,300 | — | — |
| 2021-06-29 | $76.88 | $76.88 | 562,000 | — | — |
| 2021-06-28 | $75.05 | $75.05 | 460,700 | — | — |
| 2021-06-25 | $74.68 | $74.68 | 3,968,000 | — | — |
| 2021-06-24 | $73.44 | $73.44 | 376,500 | — | — |
| 2021-06-23 | $71.03 | $71.03 | 444,400 | — | — |
| 2021-06-22 | $69.14 | $69.14 | 836,600 | — | — |
| 2021-06-21 | $72.73 | $72.73 | 944,800 | — | — |
| 2021-06-18 | $73.73 | $73.73 | 1,705,000 | — | — |
| 2021-06-17 | $74.81 | $74.81 | 638,800 | — | — |
| 2021-06-16 | $73.61 | $73.61 | 537,500 | — | — |
| 2021-06-15 | $73.58 | $73.58 | 385,200 | — | — |
| 2021-06-14 | $75.06 | $75.06 | 403,900 | — | — |
| 2021-06-11 | $75.00 | $75.00 | 481,400 | — | — |
| 2021-06-10 | $74.21 | $74.21 | 543,100 | — | — |
| 2021-06-09 | $72.50 | $72.50 | 443,300 | — | — |
| 2021-06-08 | $72.74 | $72.74 | 721,000 | — | — |
| 2021-06-07 | $71.84 | $71.84 | 1,284,700 | — | — |
| 2021-06-04 | $64.64 | $64.64 | 489,100 | — | — |
| 2021-06-03 | $64.51 | $64.51 | 556,500 | — | — |
| 2021-06-02 | $63.76 | $63.76 | 753,500 | — | — |
| 2021-06-01 | $61.59 | $61.59 | 380,900 | — | — |
| 2021-05-28 | $63.59 | $63.59 | 457,100 | — | — |
| 2021-05-27 | $65.97 | $65.97 | 394,200 | — | — |
| 2021-05-26 | $64.89 | $64.89 | 484,200 | — | — |
| 2021-05-25 | $64.64 | $64.64 | 2,615,200 | — | — |
| 2021-05-24 | $61.54 | $61.54 | 623,100 | — | — |
| 2021-05-21 | $58.90 | $58.90 | 382,000 | — | — |
| 2021-05-20 | $59.00 | $59.00 | 360,300 | — | — |
| 2021-05-19 | $55.48 | $55.48 | 256,100 | — | — |
| 2021-05-18 | $55.51 | $55.51 | 612,800 | — | — |
| 2021-05-17 | $53.64 | $53.64 | 231,600 | — | — |
| 2021-05-14 | $53.90 | $53.90 | 322,100 | — | — |
| 2021-05-13 | $51.70 | $51.70 | 399,000 | — | — |
| 2021-05-12 | $51.17 | $51.17 | 712,600 | — | — |
| 2021-05-11 | $54.49 | $54.49 | 462,900 | — | — |
| 2021-05-10 | $51.57 | $51.57 | 332,800 | — | — |
| 2021-05-07 | $54.30 | $54.30 | 310,200 | — | — |
| 2021-05-06 | $53.97 | $53.97 | 441,500 | — | — |
| 2021-05-05 | $53.44 | $53.44 | 432,100 | — | — |
| 2021-05-04 | $55.62 | $55.62 | 727,300 | — | — |
| 2021-05-03 | $58.31 | $58.31 | 479,900 | — | — |
| 2021-04-30 | $60.44 | $60.44 | 348,600 | — | — |
| 2021-04-29 | $61.32 | $61.32 | 323,700 | — | — |
| 2021-04-28 | $63.24 | $63.24 | 447,500 | — | — |
| 2021-04-27 | $61.37 | $61.37 | 530,200 | — | — |
| 2021-04-26 | $60.19 | $60.19 | 459,900 | — | — |
| 2021-04-23 | $56.79 | $56.79 | 305,000 | — | — |
| 2021-04-22 | $55.06 | $55.06 | 298,200 | — | — |
| 2021-04-21 | $55.48 | $55.48 | 371,500 | — | — |
| 2021-04-20 | $52.33 | $52.33 | 911,500 | — | — |
| 2021-04-19 | $53.09 | $53.09 | 368,900 | — | — |
| 2021-04-16 | $54.01 | $54.01 | 298,900 | — | — |
| 2021-04-15 | $56.04 | $56.04 | 264,900 | — | — |
| 2021-04-14 | $55.28 | $55.28 | 448,500 | — | — |
| 2021-04-13 | $54.06 | $54.06 | 403,600 | — | — |
| 2021-04-12 | $50.30 | $50.30 | 548,900 | — | — |
| 2021-04-09 | $52.26 | $52.26 | 324,000 | — | — |
| 2021-04-08 | $52.99 | $52.99 | 330,700 | — | — |
| 2021-04-07 | $52.43 | $52.43 | 261,200 | — | — |
| 2021-04-06 | $54.79 | $54.79 | 412,100 | — | — |
| 2021-04-05 | $55.40 | $55.40 | 272,400 | — | — |
| 2021-04-01 | $55.93 | $55.93 | 860,400 | — | — |
| 2021-03-31 | $57.10 | $57.10 | 741,900 | — | — |
| 2021-03-30 | $54.21 | $54.21 | 434,900 | — | — |
| 2021-03-29 | $53.80 | $53.80 | 386,800 | — | — |
| 2021-03-26 | $55.25 | $55.25 | 274,800 | — | — |
| 2021-03-25 | $55.60 | $55.60 | 555,000 | — | — |
| 2021-03-24 | $54.59 | $54.59 | 529,200 | — | — |
| 2021-03-23 | $58.20 | $58.20 | 432,600 | — | — |
| 2021-03-22 | $61.51 | $61.51 | 423,900 | — | — |
| 2021-03-19 | $62.01 | $62.01 | 1,138,100 | — | — |
| 2021-03-18 | $59.50 | $59.50 | 435,100 | — | — |
| 2021-03-17 | $64.36 | $64.36 | 323,900 | — | — |
| 2021-03-16 | $62.45 | $62.45 | 541,000 | — | — |
| 2021-03-15 | $62.01 | $62.01 | 538,400 | — | — |
| 2021-03-12 | $64.69 | $64.69 | 431,200 | — | — |
| 2021-03-11 | $65.72 | $65.72 | 578,700 | — | — |
| 2021-03-10 | $58.54 | $58.54 | 491,000 | — | — |
| 2021-03-09 | $58.23 | $58.23 | 741,100 | — | — |
| 2021-03-08 | $56.63 | $56.63 | 414,200 | — | — |
| 2021-03-05 | $61.04 | $61.04 | 643,100 | — | — |
| 2021-03-04 | $58.70 | $58.70 | 663,900 | — | — |
| 2021-03-03 | $61.36 | $61.36 | 614,000 | — | — |
| 2021-03-02 | $62.92 | $62.92 | 562,100 | — | — |
| 2021-03-01 | $64.66 | $64.66 | 1,060,800 | — | — |
| 2021-02-26 | $71.80 | $71.80 | 994,100 | — | — |
| 2021-02-25 | $63.00 | $63.00 | 561,000 | — | — |
| 2021-02-24 | $66.76 | $66.76 | 605,100 | — | — |
| 2021-02-23 | $64.65 | $64.65 | 882,900 | — | — |
| 2021-02-22 | $65.71 | $65.71 | 918,700 | — | — |
| 2021-02-19 | $65.28 | $65.28 | 684,600 | — | — |
| 2021-02-18 | $63.33 | $63.33 | 543,800 | — | — |
| 2021-02-17 | $62.81 | $62.81 | 867,200 | — | — |
| 2021-02-16 | $63.44 | $63.44 | 871,700 | — | — |
| 2021-02-12 | $67.51 | $67.51 | 781,300 | — | — |
| 2021-02-11 | $69.55 | $69.55 | 619,200 | — | — |
| 2021-02-10 | $73.46 | $73.46 | 749,000 | — | — |
| 2021-02-09 | $72.94 | $72.94 | 356,200 | — | — |
| 2021-02-08 | $76.96 | $76.96 | 720,600 | — | — |
| 2021-02-05 | $70.57 | $70.57 | 611,300 | — | — |
| 2021-02-04 | $69.70 | $69.70 | 348,500 | — | — |
| 2021-02-03 | $68.28 | $68.28 | 394,800 | — | — |
| 2021-02-02 | $72.88 | $72.88 | 331,800 | — | — |
| 2021-02-01 | $69.73 | $69.73 | 368,900 | — | — |
| 2021-01-29 | $68.50 | $68.50 | 434,100 | — | — |
| 2021-01-28 | $70.86 | $70.86 | 418,100 | — | — |
| 2021-01-27 | $69.73 | $69.73 | 633,200 | — | — |
| 2021-01-26 | $72.98 | $72.98 | 520,100 | — | — |
| 2021-01-25 | $81.53 | $81.53 | 546,300 | — | — |
| 2021-01-22 | $79.13 | $79.13 | 341,700 | — | — |
| 2021-01-21 | $75.20 | $75.20 | 509,000 | — | — |
| 2021-01-20 | $77.51 | $77.51 | 533,100 | — | — |
| 2021-01-19 | $75.98 | $75.98 | 499,400 | — | — |
| 2021-01-15 | $73.03 | $73.03 | 691,800 | — | — |
| 2021-01-14 | $73.99 | $73.99 | 464,900 | — | — |
| 2021-01-13 | $76.20 | $76.20 | 440,300 | — | — |
| 2021-01-12 | $77.74 | $77.74 | 455,900 | — | — |
| 2021-01-11 | $76.63 | $76.63 | 582,200 | — | — |
| 2021-01-08 | $80.03 | $80.03 | 682,400 | — | — |
| 2021-01-07 | $73.88 | $73.88 | 711,700 | — | — |
| 2021-01-06 | $68.04 | $68.04 | 1,085,900 | — | — |
| 2021-01-05 | $70.24 | $70.24 | 810,000 | — | — |
| 2021-01-04 | $70.86 | $70.86 | 2,360,200 | — | — |