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
- 2021-07-01 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 | $47.98 | $49.24 | 381,500 | — | — |
| 2021-12-30 | $47.75 | $49.00 | 262,800 | — | — |
| 2021-12-29 | $47.69 | $48.94 | 167,500 | — | — |
| 2021-12-28 | $48.12 | $49.38 | 245,900 | — | — |
| 2021-12-27 | $48.01 | $49.27 | 213,500 | — | — |
| 2021-12-23 | $47.53 | $48.78 | 323,100 | — | — |
| 2021-12-22 | $47.07 | $48.30 | 436,200 | — | — |
| 2021-12-21 | $46.81 | $48.04 | 464,900 | — | — |
| 2021-12-20 | $46.08 | $47.29 | 672,000 | — | — |
| 2021-12-17 | $47.10 | $48.33 | 2,928,000 | — | — |
| 2021-12-16 | $46.24 | $46.84 | 575,600 | — | — |
| 2021-12-15 | $45.84 | $46.43 | 672,200 | — | — |
| 2021-12-14 | $46.34 | $46.94 | 1,034,500 | — | — |
| 2021-12-13 | $46.53 | $47.13 | 403,500 | — | — |
| 2021-12-10 | $47.05 | $47.66 | 261,600 | — | — |
| 2021-12-09 | $46.94 | $47.55 | 502,500 | — | — |
| 2021-12-08 | $47.49 | $48.10 | 457,100 | — | — |
| 2021-12-07 | $47.43 | $48.04 | 485,100 | — | — |
| 2021-12-06 | $47.34 | $47.95 | 665,400 | — | — |
| 2021-12-03 | $46.10 | $46.69 | 457,700 | — | — |
| 2021-12-02 | $46.36 | $46.96 | 509,800 | — | — |
| 2021-12-01 | $45.53 | $46.12 | 537,000 | — | — |
| 2021-11-30 | $45.87 | $46.46 | 1,194,800 | — | — |
| 2021-11-29 | $47.43 | $48.04 | 746,200 | — | — |
| 2021-11-26 | $47.36 | $47.97 | 427,700 | — | — |
| 2021-11-24 | $48.02 | $48.64 | 327,000 | — | — |
| 2021-11-23 | $47.53 | $48.14 | 1,017,400 | — | — |
| 2021-11-22 | $46.41 | $47.01 | 487,400 | — | — |
| 2021-11-19 | $47.09 | $47.70 | 322,000 | — | — |
| 2021-11-18 | $48.02 | $48.64 | 501,100 | — | — |
| 2021-11-17 | $48.01 | $48.63 | 487,500 | — | — |
| 2021-11-16 | $47.86 | $48.48 | 254,600 | — | — |
| 2021-11-15 | $49.09 | $49.72 | 298,900 | — | — |
| 2021-11-12 | $49.30 | $49.94 | 331,600 | — | — |
| 2021-11-11 | $48.82 | $49.45 | 511,700 | — | — |
| 2021-11-10 | $48.39 | $49.01 | 601,400 | — | — |
| 2021-11-09 | $49.05 | $49.68 | 786,400 | — | — |
| 2021-11-08 | $49.05 | $49.68 | 408,700 | — | — |
| 2021-11-05 | $48.74 | $49.37 | 424,900 | — | — |
| 2021-11-04 | $47.68 | $48.29 | 555,300 | — | — |
| 2021-11-03 | $47.83 | $48.45 | 581,500 | — | — |
| 2021-11-02 | $48.05 | $48.67 | 327,200 | — | — |
| 2021-11-01 | $48.32 | $48.94 | 691,900 | — | — |
| 2021-10-29 | $47.96 | $48.58 | 361,700 | — | — |
| 2021-10-28 | $48.25 | $48.87 | 312,500 | — | — |
| 2021-10-27 | $47.85 | $48.47 | 271,700 | — | — |
| 2021-10-26 | $48.57 | $49.20 | 646,900 | — | — |
| 2021-10-25 | $49.43 | $50.07 | 471,300 | — | — |
| 2021-10-22 | $49.68 | $50.32 | 357,700 | — | — |
| 2021-10-21 | $49.69 | $50.33 | 483,300 | — | — |
| 2021-10-20 | $50.23 | $50.88 | 427,500 | — | — |
| 2021-10-19 | $49.67 | $50.31 | 325,200 | — | — |
| 2021-10-18 | $49.39 | $50.03 | 397,100 | — | — |
| 2021-10-15 | $49.92 | $50.56 | 563,200 | — | — |
| 2021-10-14 | $49.59 | $50.23 | 287,600 | — | — |
| 2021-10-13 | $49.04 | $49.67 | 359,500 | — | — |
| 2021-10-12 | $48.95 | $49.58 | 494,200 | — | — |
| 2021-10-11 | $48.80 | $49.43 | 435,600 | — | — |
| 2021-10-08 | $48.61 | $49.24 | 638,600 | — | — |
| 2021-10-07 | $49.02 | $49.65 | 1,323,000 | — | — |
| 2021-10-06 | $47.42 | $48.03 | 648,700 | — | — |
| 2021-10-05 | $47.80 | $48.42 | 1,045,700 | — | — |
| 2021-10-04 | $47.47 | $48.08 | 563,800 | — | — |
| 2021-10-01 | $47.14 | $47.75 | 706,000 | — | — |
| 2021-09-30 | $46.24 | $46.84 | 1,006,700 | — | — |
| 2021-09-29 | $45.90 | $46.49 | 555,600 | — | — |
| 2021-09-28 | $45.73 | $46.32 | 558,400 | — | — |
| 2021-09-27 | $46.20 | $46.80 | 776,600 | — | — |
| 2021-09-24 | $45.25 | $45.83 | 551,100 | — | — |
| 2021-09-23 | $44.80 | $45.38 | 781,100 | — | — |
| 2021-09-22 | $43.99 | $44.56 | 1,330,700 | — | — |
| 2021-09-21 | $43.92 | $44.49 | 1,436,700 | — | — |
| 2021-09-20 | $44.33 | $44.90 | 886,800 | — | — |
| 2021-09-17 | $44.86 | $45.44 | 3,487,600 | — | — |
| 2021-09-16 | $47.12 | $47.12 | 895,200 | — | — |
| 2021-09-15 | $48.03 | $48.03 | 900,500 | — | — |
| 2021-09-14 | $47.22 | $47.22 | 808,300 | — | — |
| 2021-09-13 | $47.70 | $47.70 | 926,100 | — | — |
| 2021-09-10 | $46.67 | $46.67 | 928,900 | — | — |
| 2021-09-09 | $46.34 | $46.34 | 431,200 | — | — |
| 2021-09-08 | $45.95 | $45.95 | 670,700 | — | — |
| 2021-09-07 | $45.69 | $45.69 | 396,100 | — | — |
| 2021-09-03 | $45.97 | $45.97 | 412,700 | — | — |
| 2021-09-02 | $46.55 | $46.55 | 773,200 | — | — |
| 2021-09-01 | $46.79 | $46.79 | 603,200 | — | — |
| 2021-08-31 | $46.47 | $46.47 | 1,340,800 | — | — |
| 2021-08-30 | $46.70 | $46.70 | 655,700 | — | — |
| 2021-08-27 | $47.16 | $47.16 | 1,292,400 | — | — |
| 2021-08-26 | $45.27 | $45.27 | 934,400 | — | — |
| 2021-08-25 | $45.52 | $45.52 | 545,600 | — | — |
| 2021-08-24 | $44.35 | $44.35 | 655,600 | — | — |
| 2021-08-23 | $43.40 | $43.40 | 474,100 | — | — |
| 2021-08-20 | $42.53 | $42.53 | 419,700 | — | — |
| 2021-08-19 | $42.13 | $42.13 | 551,500 | — | — |
| 2021-08-18 | $41.33 | $41.33 | 381,600 | — | — |
| 2021-08-17 | $42.04 | $42.04 | 268,300 | — | — |
| 2021-08-16 | $42.08 | $42.08 | 499,900 | — | — |
| 2021-08-13 | $42.35 | $42.35 | 247,700 | — | — |
| 2021-08-12 | $42.89 | $42.89 | 514,400 | — | — |
| 2021-08-11 | $42.70 | $42.70 | 401,300 | — | — |
| 2021-08-10 | $42.90 | $42.90 | 685,400 | — | — |
| 2021-08-09 | $43.97 | $43.97 | 267,200 | — | — |
| 2021-08-06 | $44.26 | $44.26 | 514,800 | — | — |
| 2021-08-05 | $44.64 | $44.64 | 659,400 | — | — |
| 2021-08-04 | $43.96 | $43.96 | 819,300 | — | — |
| 2021-08-03 | $43.75 | $43.75 | 858,500 | — | — |
| 2021-08-02 | $43.22 | $43.22 | 551,500 | — | — |
| 2021-07-30 | $42.40 | $42.40 | 1,050,900 | — | — |
| 2021-07-29 | $43.33 | $43.33 | 493,900 | — | — |
| 2021-07-28 | $42.32 | $42.32 | 931,600 | — | — |
| 2021-07-27 | $41.95 | $41.95 | 566,700 | — | — |
| 2021-07-26 | $41.12 | $41.12 | 643,800 | — | — |
| 2021-07-23 | $40.85 | $40.85 | 1,033,200 | — | — |
| 2021-07-22 | $41.17 | $41.17 | 984,000 | — | — |
| 2021-07-21 | $41.87 | $41.87 | 1,225,100 | — | — |
| 2021-07-20 | $41.16 | $41.16 | 1,295,900 | — | — |
| 2021-07-19 | $40.62 | $40.62 | 793,600 | — | — |
| 2021-07-16 | $41.08 | $41.08 | 977,000 | — | — |
| 2021-07-15 | $41.97 | $41.97 | 765,800 | — | — |
| 2021-07-14 | $41.57 | $41.57 | 1,560,200 | — | — |
| 2021-07-13 | $40.83 | $40.83 | 861,200 | — | — |
| 2021-07-12 | $41.01 | $41.01 | 1,293,400 | — | — |
| 2021-07-09 | $40.18 | $40.18 | 4,892,000 | — | — |
| 2021-07-08 | $39.70 | $39.70 | 4,706,800 | — | — |
| 2021-07-07 | $39.76 | $39.76 | 9,872,600 | — | — |
| 2021-07-06 | $44.08 | $44.08 | 2,288,500 | — | — |
| 2021-07-02 | $43.73 | $43.73 | 5,233,000 | — | — |
| 2021-07-01 | $42.02 | $42.02 | 23,044,100 | — | — |