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
- 2010-10-07 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 | $40.32 | $40.32 | 807,900 | — | — |
| 2021-12-30 | $40.94 | $40.94 | 2,405,900 | — | — |
| 2021-12-29 | $37.87 | $37.87 | 903,100 | — | — |
| 2021-12-28 | $37.81 | $37.81 | 1,821,500 | — | — |
| 2021-12-27 | $37.59 | $37.59 | 1,270,700 | — | — |
| 2021-12-23 | $38.93 | $38.93 | 1,109,000 | — | — |
| 2021-12-22 | $39.92 | $39.92 | 992,900 | — | — |
| 2021-12-21 | $40.90 | $40.90 | 1,440,600 | — | — |
| 2021-12-20 | $38.05 | $38.05 | 1,575,500 | — | — |
| 2021-12-17 | $40.70 | $40.70 | 2,661,700 | — | — |
| 2021-12-16 | $40.79 | $40.79 | 1,605,600 | — | — |
| 2021-12-15 | $41.83 | $41.83 | 1,766,900 | — | — |
| 2021-12-14 | $41.93 | $41.93 | 1,524,900 | — | — |
| 2021-12-13 | $43.83 | $43.83 | 1,177,700 | — | — |
| 2021-12-10 | $43.49 | $43.49 | 1,139,600 | — | — |
| 2021-12-09 | $44.07 | $44.07 | 996,600 | — | — |
| 2021-12-08 | $46.49 | $46.49 | 1,469,400 | — | — |
| 2021-12-07 | $47.30 | $47.30 | 2,160,400 | — | — |
| 2021-12-06 | $44.06 | $44.06 | 3,184,800 | — | — |
| 2021-12-03 | $43.32 | $43.32 | 3,798,600 | — | — |
| 2021-12-02 | $48.21 | $48.21 | 3,418,100 | — | — |
| 2021-12-01 | $54.35 | $54.35 | 1,461,400 | — | — |
| 2021-11-30 | $57.34 | $57.34 | 1,791,500 | — | — |
| 2021-11-29 | $58.01 | $58.01 | 1,024,200 | — | — |
| 2021-11-26 | $58.52 | $58.52 | 823,600 | — | — |
| 2021-11-24 | $60.30 | $60.30 | 1,032,200 | — | — |
| 2021-11-23 | $61.97 | $61.97 | 767,000 | — | — |
| 2021-11-22 | $63.36 | $63.36 | 1,375,300 | — | — |
| 2021-11-19 | $66.33 | $66.33 | 1,297,100 | — | — |
| 2021-11-18 | $68.69 | $68.69 | 1,135,500 | — | — |
| 2021-11-17 | $68.15 | $68.15 | 671,500 | — | — |
| 2021-11-16 | $69.21 | $69.21 | 1,097,300 | — | — |
| 2021-11-15 | $71.13 | $71.13 | 1,179,800 | — | — |
| 2021-11-12 | $72.52 | $72.52 | 1,508,800 | — | — |
| 2021-11-11 | $70.77 | $70.77 | 2,207,000 | — | — |
| 2021-11-10 | $65.45 | $65.45 | 1,223,000 | — | — |
| 2021-11-09 | $66.74 | $66.74 | 833,200 | — | — |
| 2021-11-08 | $67.14 | $67.14 | 1,418,100 | — | — |
| 2021-11-05 | $65.92 | $65.92 | 1,708,800 | — | — |
| 2021-11-04 | $69.31 | $69.31 | 1,269,900 | — | — |
| 2021-11-03 | $69.54 | $69.54 | 1,648,500 | — | — |
| 2021-11-02 | $68.09 | $68.09 | 2,328,700 | — | — |
| 2021-11-01 | $75.00 | $75.00 | 1,275,600 | — | — |
| 2021-10-29 | $77.79 | $77.79 | 2,014,500 | — | — |
| 2021-10-28 | $76.51 | $76.51 | 2,397,200 | — | — |
| 2021-10-27 | $76.22 | $76.22 | 2,599,700 | — | — |
| 2021-10-26 | $70.88 | $70.88 | 964,400 | — | — |
| 2021-10-25 | $74.43 | $74.43 | 1,470,500 | — | — |
| 2021-10-22 | $71.37 | $71.37 | 1,118,900 | — | — |
| 2021-10-21 | $72.41 | $72.41 | 1,449,100 | — | — |
| 2021-10-20 | $72.76 | $72.76 | 1,840,600 | — | — |
| 2021-10-19 | $71.90 | $71.90 | 2,211,400 | — | — |
| 2021-10-18 | $68.09 | $68.09 | 1,906,700 | — | — |
| 2021-10-15 | $63.97 | $63.97 | 2,039,800 | — | — |
| 2021-10-14 | $63.50 | $63.50 | 1,929,800 | — | — |
| 2021-10-13 | $66.97 | $66.97 | 1,662,200 | — | — |
| 2021-10-12 | $65.66 | $65.66 | 2,554,100 | — | — |
| 2021-10-11 | $61.41 | $61.41 | 2,377,600 | — | — |
| 2021-10-08 | $56.00 | $56.00 | 847,700 | — | — |
| 2021-10-07 | $56.86 | $56.86 | 1,219,800 | — | — |
| 2021-10-06 | $56.44 | $56.44 | 910,400 | — | — |
| 2021-10-05 | $57.30 | $57.30 | 948,600 | — | — |
| 2021-10-04 | $54.79 | $54.79 | 1,235,200 | — | — |
| 2021-10-01 | $57.91 | $57.91 | 1,424,700 | — | — |
| 2021-09-30 | $57.00 | $57.00 | 2,356,600 | — | — |
| 2021-09-29 | $52.35 | $52.35 | 2,043,000 | — | — |
| 2021-09-28 | $51.79 | $51.79 | 1,392,700 | — | — |
| 2021-09-27 | $54.21 | $54.21 | 1,375,200 | — | — |
| 2021-09-24 | $53.82 | $53.82 | 1,555,400 | — | — |
| 2021-09-23 | $57.01 | $57.01 | 3,423,700 | — | — |
| 2021-09-22 | $61.07 | $61.07 | 1,991,500 | — | — |
| 2021-09-21 | $58.64 | $58.64 | 666,400 | — | — |
| 2021-09-20 | $56.75 | $56.75 | 1,651,300 | — | — |
| 2021-09-17 | $61.93 | $61.93 | 1,711,900 | — | — |
| 2021-09-16 | $60.43 | $60.43 | 1,036,200 | — | — |
| 2021-09-15 | $62.16 | $62.16 | 1,472,100 | — | — |
| 2021-09-14 | $61.00 | $61.00 | 1,295,100 | — | — |
| 2021-09-13 | $62.22 | $62.22 | 1,553,700 | — | — |
| 2021-09-10 | $61.35 | $61.35 | 1,593,100 | — | — |
| 2021-09-09 | $63.13 | $63.13 | 1,016,600 | — | — |
| 2021-09-08 | $60.71 | $60.71 | 1,495,600 | — | — |
| 2021-09-07 | $63.95 | $63.95 | 1,203,500 | — | — |
| 2021-09-03 | $61.75 | $61.75 | 1,653,400 | — | — |
| 2021-09-02 | $64.44 | $64.44 | 4,715,000 | — | — |
| 2021-09-01 | $60.96 | $60.96 | 1,872,400 | — | — |
| 2021-08-31 | $61.31 | $61.31 | 3,090,500 | — | — |
| 2021-08-30 | $64.00 | $64.00 | 5,489,400 | — | — |
| 2021-08-27 | $54.47 | $54.47 | 1,966,800 | — | — |
| 2021-08-26 | $52.02 | $52.02 | 1,648,100 | — | — |
| 2021-08-25 | $54.01 | $54.01 | 3,152,900 | — | — |
| 2021-08-24 | $50.37 | $50.37 | 2,900,400 | — | — |
| 2021-08-23 | $49.00 | $49.00 | 1,553,400 | — | — |
| 2021-08-20 | $47.08 | $47.08 | 1,945,300 | — | — |
| 2021-08-19 | $45.92 | $45.92 | 2,521,200 | — | — |
| 2021-08-18 | $47.95 | $47.95 | 3,284,100 | — | — |
| 2021-08-17 | $48.72 | $48.72 | 2,176,100 | — | — |
| 2021-08-16 | $49.83 | $49.83 | 2,088,100 | — | — |
| 2021-08-13 | $51.50 | $51.50 | 1,951,900 | — | — |
| 2021-08-12 | $56.61 | $56.61 | 1,294,400 | — | — |
| 2021-08-11 | $57.46 | $57.46 | 2,174,900 | — | — |
| 2021-08-10 | $60.84 | $60.84 | 1,447,200 | — | — |
| 2021-08-09 | $60.63 | $60.63 | 1,233,600 | — | — |
| 2021-08-06 | $58.15 | $58.15 | 1,386,100 | — | — |
| 2021-08-05 | $58.56 | $58.56 | 1,380,600 | — | — |
| 2021-08-04 | $59.77 | $59.77 | 1,653,400 | — | — |
| 2021-08-03 | $60.84 | $60.84 | 1,148,300 | — | — |
| 2021-08-02 | $61.03 | $61.03 | 1,911,200 | — | — |
| 2021-07-30 | $59.25 | $59.25 | 1,224,100 | — | — |
| 2021-07-29 | $59.39 | $59.39 | 1,793,600 | — | — |
| 2021-07-28 | $60.36 | $60.36 | 4,509,200 | — | — |
| 2021-07-27 | $53.75 | $53.75 | 4,770,300 | — | — |
| 2021-07-26 | $56.48 | $56.48 | 3,664,700 | — | — |
| 2021-07-23 | $59.07 | $59.07 | 5,682,600 | — | — |
| 2021-07-22 | $67.67 | $67.67 | 10,622,300 | — | — |
| 2021-07-21 | $79.38 | $79.38 | 5,239,200 | — | — |
| 2021-07-20 | $66.08 | $66.08 | 1,736,500 | — | — |
| 2021-07-19 | $64.34 | $64.34 | 1,341,200 | — | — |
| 2021-07-16 | $66.43 | $66.43 | 2,098,400 | — | — |
| 2021-07-15 | $68.83 | $68.83 | 2,198,600 | — | — |
| 2021-07-14 | $68.94 | $68.94 | 2,214,300 | — | — |
| 2021-07-13 | $72.35 | $72.35 | 3,881,600 | — | — |
| 2021-07-12 | $68.27 | $68.27 | 2,385,300 | — | — |
| 2021-07-09 | $67.80 | $67.80 | 2,413,400 | — | — |
| 2021-07-08 | $68.99 | $68.99 | 2,036,700 | — | — |
| 2021-07-07 | $71.25 | $71.25 | 5,642,200 | — | — |
| 2021-07-06 | $66.83 | $66.83 | 3,129,300 | — | — |
| 2021-07-02 | $62.55 | $62.55 | 1,474,800 | — | — |
| 2021-07-01 | $66.04 | $66.04 | 1,761,300 | — | — |
| 2021-06-30 | $65.02 | $65.02 | 1,659,200 | — | — |
| 2021-06-29 | $66.78 | $66.78 | 3,565,700 | — | — |
| 2021-06-28 | $66.17 | $66.17 | 5,727,500 | — | — |
| 2021-06-25 | $58.66 | $58.66 | 3,203,700 | — | — |
| 2021-06-24 | $56.48 | $56.48 | 5,873,100 | — | — |
| 2021-06-23 | $58.08 | $58.08 | 3,223,200 | — | — |
| 2021-06-22 | $56.50 | $56.50 | 5,648,200 | — | — |
| 2021-06-21 | $58.70 | $58.70 | 3,474,600 | — | — |
| 2021-06-18 | $60.50 | $60.50 | 3,529,500 | — | — |
| 2021-06-17 | $61.41 | $61.41 | 2,886,700 | — | — |
| 2021-06-16 | $64.16 | $64.16 | 1,723,500 | — | — |
| 2021-06-15 | $65.04 | $65.04 | 1,759,800 | — | — |
| 2021-06-14 | $68.66 | $68.66 | 1,170,400 | — | — |
| 2021-06-11 | $68.69 | $68.69 | 2,663,500 | — | — |
| 2021-06-10 | $67.45 | $67.45 | 2,312,600 | — | — |
| 2021-06-09 | $68.75 | $68.75 | 2,797,200 | — | — |
| 2021-06-08 | $70.77 | $70.77 | 3,342,000 | — | — |
| 2021-06-07 | $74.49 | $74.49 | 3,457,700 | — | — |
| 2021-06-04 | $80.84 | $80.84 | 3,256,600 | — | — |
| 2021-06-03 | $76.93 | $76.93 | 2,953,000 | — | — |
| 2021-06-02 | $76.40 | $76.40 | 2,016,300 | — | — |
| 2021-06-01 | $78.95 | $78.95 | 3,969,900 | — | — |
| 2021-05-28 | $74.38 | $74.38 | 2,119,500 | — | — |
| 2021-05-27 | $77.94 | $77.94 | 2,775,900 | — | — |
| 2021-05-26 | $78.63 | $78.63 | 1,712,600 | — | — |
| 2021-05-25 | $71.98 | $71.98 | 1,886,200 | — | — |
| 2021-05-24 | $72.59 | $72.59 | 1,890,000 | — | — |
| 2021-05-21 | $77.96 | $77.96 | 1,426,000 | — | — |
| 2021-05-20 | $78.41 | $78.41 | 2,545,200 | — | — |
| 2021-05-19 | $76.77 | $76.77 | 2,500,500 | — | — |
| 2021-05-18 | $71.23 | $71.23 | 2,776,400 | — | — |
| 2021-05-17 | $71.24 | $71.24 | 1,597,700 | — | — |
| 2021-05-14 | $71.73 | $71.73 | 1,648,100 | — | — |
| 2021-05-13 | $65.11 | $65.11 | 2,343,300 | — | — |
| 2021-05-12 | $72.37 | $72.37 | 1,992,300 | — | — |
| 2021-05-11 | $75.46 | $75.46 | 2,939,900 | — | — |
| 2021-05-10 | $72.15 | $72.15 | 1,760,900 | — | — |
| 2021-05-07 | $74.70 | $74.70 | 1,342,300 | — | — |
| 2021-05-06 | $73.59 | $73.59 | 1,148,400 | — | — |
| 2021-05-05 | $77.20 | $77.20 | 2,147,100 | — | — |
| 2021-05-04 | $74.51 | $74.51 | 1,561,900 | — | — |
| 2021-05-03 | $79.54 | $79.54 | 1,369,800 | — | — |
| 2021-04-30 | $80.49 | $80.49 | 1,857,400 | — | — |
| 2021-04-29 | $83.58 | $83.58 | 1,166,600 | — | — |
| 2021-04-28 | $85.72 | $85.72 | 1,295,300 | — | — |
| 2021-04-27 | $85.62 | $85.62 | 3,715,700 | — | — |
| 2021-04-26 | $91.99 | $91.99 | 2,664,300 | — | — |
| 2021-04-23 | $89.51 | $89.51 | 2,854,500 | — | — |
| 2021-04-22 | $85.60 | $85.60 | 6,064,400 | — | — |
| 2021-04-21 | $74.89 | $74.89 | 3,540,500 | — | — |
| 2021-04-20 | $69.04 | $69.04 | 3,939,800 | — | — |
| 2021-04-19 | $66.94 | $66.94 | 3,810,800 | — | — |
| 2021-04-16 | $70.26 | $70.26 | 9,787,800 | — | — |
| 2021-04-15 | $67.65 | $67.65 | 3,117,100 | — | — |
| 2021-04-14 | $66.30 | $66.30 | 2,461,700 | — | — |
| 2021-04-13 | $67.92 | $67.92 | 2,106,600 | — | — |
| 2021-04-12 | $67.22 | $67.22 | 1,405,900 | — | — |
| 2021-04-09 | $69.29 | $69.29 | 3,036,700 | — | — |
| 2021-04-08 | $66.22 | $66.22 | 2,132,800 | — | — |
| 2021-04-07 | $68.08 | $68.08 | 2,487,000 | — | — |
| 2021-04-06 | $71.25 | $71.25 | 2,796,200 | — | — |
| 2021-04-05 | $70.12 | $70.12 | 2,726,900 | — | — |
| 2021-04-01 | $75.19 | $75.19 | 1,885,300 | — | — |
| 2021-03-31 | $75.50 | $75.50 | 3,429,500 | — | — |
| 2021-03-30 | $70.58 | $70.58 | 5,481,900 | — | — |
| 2021-03-29 | $62.16 | $62.16 | 3,091,800 | — | — |
| 2021-03-26 | $70.34 | $70.34 | 2,256,700 | — | — |
| 2021-03-25 | $68.02 | $68.02 | 3,655,700 | — | — |
| 2021-03-24 | $66.09 | $66.09 | 3,596,800 | — | — |
| 2021-03-23 | $74.44 | $74.44 | 2,508,400 | — | — |
| 2021-03-22 | $80.47 | $80.47 | 2,230,200 | — | — |
| 2021-03-19 | $79.23 | $79.23 | 3,759,800 | — | — |
| 2021-03-18 | $81.21 | $81.21 | 1,904,900 | — | — |
| 2021-03-17 | $87.99 | $87.99 | 1,856,200 | — | — |
| 2021-03-16 | $85.73 | $85.73 | 1,697,000 | — | — |
| 2021-03-15 | $88.07 | $88.07 | 2,512,800 | — | — |
| 2021-03-12 | $94.22 | $94.22 | 2,182,100 | — | — |
| 2021-03-11 | $91.21 | $91.21 | 3,245,500 | — | — |
| 2021-03-10 | $78.38 | $78.38 | 3,410,100 | — | — |
| 2021-03-09 | $87.98 | $87.98 | 4,082,600 | — | — |
| 2021-03-08 | $72.04 | $72.04 | 4,120,800 | — | — |
| 2021-03-05 | $79.98 | $79.98 | 4,302,900 | — | — |
| 2021-03-04 | $86.14 | $86.14 | 4,195,700 | — | — |
| 2021-03-03 | $94.51 | $94.51 | 2,258,100 | — | — |
| 2021-03-02 | $109.90 | $109.90 | 2,111,300 | — | — |
| 2021-03-01 | $117.46 | $117.46 | 2,059,100 | — | — |
| 2021-02-26 | $104.25 | $104.25 | 7,164,700 | — | — |
| 2021-02-25 | $97.90 | $97.90 | 2,955,700 | — | — |
| 2021-02-24 | $105.40 | $105.40 | 2,113,500 | — | — |
| 2021-02-23 | $92.75 | $92.75 | 3,430,600 | — | — |
| 2021-02-22 | $95.25 | $95.25 | 2,137,100 | — | — |
| 2021-02-19 | $104.80 | $104.80 | 1,858,300 | — | — |
| 2021-02-18 | $107.27 | $107.27 | 3,578,700 | — | — |
| 2021-02-17 | $112.51 | $112.51 | 2,853,000 | — | — |
| 2021-02-16 | $120.22 | $120.22 | 1,601,800 | — | — |
| 2021-02-12 | $123.83 | $123.83 | 1,155,100 | — | — |
| 2021-02-11 | $118.91 | $118.91 | 1,258,200 | — | — |
| 2021-02-10 | $119.53 | $119.53 | 2,188,700 | — | — |
| 2021-02-09 | $124.13 | $124.13 | 2,675,400 | — | — |
| 2021-02-08 | $114.09 | $114.09 | 2,421,400 | — | — |
| 2021-02-05 | $109.19 | $109.19 | 1,405,900 | — | — |
| 2021-02-04 | $108.67 | $108.67 | 2,766,400 | — | — |
| 2021-02-03 | $119.70 | $119.70 | 2,053,600 | — | — |
| 2021-02-02 | $115.85 | $115.85 | 3,079,900 | — | — |
| 2021-02-01 | $103.41 | $103.41 | 2,808,000 | — | — |
| 2021-01-29 | $88.06 | $88.06 | 3,281,800 | — | — |
| 2021-01-28 | $97.34 | $97.34 | 3,245,000 | — | — |
| 2021-01-27 | $103.88 | $103.88 | 2,642,900 | — | — |
| 2021-01-26 | $101.89 | $101.89 | 2,732,000 | — | — |
| 2021-01-25 | $96.14 | $96.14 | 3,784,600 | — | — |
| 2021-01-22 | $96.77 | $96.77 | 2,609,400 | — | — |
| 2021-01-21 | $94.47 | $94.47 | 3,912,400 | — | — |
| 2021-01-20 | $83.56 | $83.56 | 2,573,300 | — | — |
| 2021-01-19 | $82.83 | $82.83 | 3,375,400 | — | — |
| 2021-01-15 | $72.00 | $72.00 | 3,085,300 | — | — |
| 2021-01-14 | $75.67 | $75.67 | 3,052,400 | — | — |
| 2021-01-13 | $77.41 | $77.41 | 3,346,000 | — | — |
| 2021-01-12 | $85.30 | $85.30 | 2,154,900 | — | — |
| 2021-01-11 | $76.53 | $76.53 | 2,403,100 | — | — |
| 2021-01-08 | $77.11 | $77.11 | 4,215,400 | — | — |
| 2021-01-07 | $79.78 | $79.78 | 3,442,800 | — | — |
| 2021-01-06 | $73.50 | $73.50 | 3,980,500 | — | — |
| 2021-01-05 | $68.80 | $68.80 | 2,844,800 | — | — |
| 2021-01-04 | $62.33 | $62.33 | 3,220,400 | — | — |