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
- 2015-06-12 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 | $40.10 | $46.95 | 614,800 | — | — |
| 2021-12-30 | $39.42 | $46.15 | 457,400 | — | — |
| 2021-12-29 | $39.84 | $46.64 | 745,800 | — | — |
| 2021-12-28 | $39.28 | $45.99 | 344,500 | — | — |
| 2021-12-27 | $39.04 | $45.71 | 463,800 | — | — |
| 2021-12-23 | $38.50 | $45.07 | 359,700 | — | — |
| 2021-12-22 | $38.25 | $44.78 | 472,500 | — | — |
| 2021-12-21 | $38.07 | $44.57 | 847,100 | — | — |
| 2021-12-20 | $37.67 | $44.10 | 658,600 | — | — |
| 2021-12-17 | $37.78 | $44.23 | 1,226,100 | — | — |
| 2021-12-16 | $38.09 | $44.59 | 779,400 | — | — |
| 2021-12-15 | $38.35 | $44.90 | 724,200 | — | — |
| 2021-12-14 | $39.41 | $46.14 | 848,900 | — | — |
| 2021-12-13 | $39.00 | $45.66 | 587,900 | — | — |
| 2021-12-10 | $39.38 | $46.11 | 381,500 | — | — |
| 2021-12-09 | $39.46 | $46.20 | 403,200 | — | — |
| 2021-12-08 | $39.49 | $46.23 | 417,100 | — | — |
| 2021-12-07 | $39.15 | $45.84 | 657,800 | — | — |
| 2021-12-06 | $39.30 | $46.01 | 569,800 | — | — |
| 2021-12-03 | $38.43 | $44.99 | 554,300 | — | — |
| 2021-12-02 | $37.62 | $44.04 | 672,100 | — | — |
| 2021-12-01 | $37.24 | $43.60 | 624,200 | — | — |
| 2021-11-30 | $37.19 | $43.54 | 801,400 | — | — |
| 2021-11-29 | $37.38 | $43.76 | 586,500 | — | — |
| 2021-11-26 | $38.79 | $45.06 | 512,300 | — | — |
| 2021-11-24 | $39.55 | $45.95 | 687,100 | — | — |
| 2021-11-23 | $39.29 | $45.64 | 640,900 | — | — |
| 2021-11-22 | $39.07 | $45.39 | 523,600 | — | — |
| 2021-11-19 | $38.07 | $44.23 | 462,900 | — | — |
| 2021-11-18 | $37.66 | $43.75 | 625,500 | — | — |
| 2021-11-17 | $38.86 | $45.14 | 590,000 | — | — |
| 2021-11-16 | $39.32 | $45.68 | 472,500 | — | — |
| 2021-11-15 | $38.75 | $45.02 | 720,300 | — | — |
| 2021-11-12 | $38.35 | $44.55 | 817,500 | — | — |
| 2021-11-11 | $39.92 | $46.38 | 584,600 | — | — |
| 2021-11-10 | $39.32 | $45.68 | 789,400 | — | — |
| 2021-11-09 | $38.55 | $44.78 | 747,700 | — | — |
| 2021-11-08 | $38.41 | $44.62 | 529,500 | — | — |
| 2021-11-05 | $38.54 | $44.77 | 600,700 | — | — |
| 2021-11-04 | $37.82 | $43.94 | 506,800 | — | — |
| 2021-11-03 | $38.00 | $44.15 | 538,100 | — | — |
| 2021-11-02 | $37.50 | $43.56 | 714,600 | — | — |
| 2021-11-01 | $37.27 | $43.30 | 693,600 | — | — |
| 2021-10-29 | $36.47 | $42.37 | 454,500 | — | — |
| 2021-10-28 | $36.66 | $42.59 | 444,800 | — | — |
| 2021-10-27 | $36.28 | $42.15 | 733,500 | — | — |
| 2021-10-26 | $36.79 | $42.74 | 469,300 | — | — |
| 2021-10-25 | $37.22 | $43.24 | 641,100 | — | — |
| 2021-10-22 | $37.02 | $43.01 | 580,200 | — | — |
| 2021-10-21 | $37.38 | $43.43 | 364,400 | — | — |
| 2021-10-20 | $37.42 | $43.47 | 509,800 | — | — |
| 2021-10-19 | $37.27 | $43.30 | 691,600 | — | — |
| 2021-10-18 | $37.19 | $43.20 | 569,400 | — | — |
| 2021-10-15 | $37.96 | $44.10 | 542,100 | — | — |
| 2021-10-14 | $38.10 | $44.26 | 621,500 | — | — |
| 2021-10-13 | $37.95 | $44.09 | 692,600 | — | — |
| 2021-10-12 | $38.23 | $44.41 | 653,700 | — | — |
| 2021-10-11 | $38.40 | $44.61 | 470,300 | — | — |
| 2021-10-08 | $38.97 | $45.27 | 315,700 | — | — |
| 2021-10-07 | $39.26 | $45.61 | 567,000 | — | — |
| 2021-10-06 | $39.47 | $45.85 | 404,300 | — | — |
| 2021-10-05 | $39.54 | $45.93 | 503,400 | — | — |
| 2021-10-04 | $39.88 | $46.33 | 698,900 | — | — |
| 2021-10-01 | $39.64 | $46.05 | 741,600 | — | — |
| 2021-09-30 | $39.05 | $45.37 | 576,300 | — | — |
| 2021-09-29 | $39.78 | $46.21 | 646,300 | — | — |
| 2021-09-28 | $39.43 | $45.81 | 539,700 | — | — |
| 2021-09-27 | $39.55 | $45.95 | 728,000 | — | — |
| 2021-09-24 | $38.52 | $44.75 | 649,000 | — | — |
| 2021-09-23 | $38.65 | $44.90 | 960,600 | — | — |
| 2021-09-22 | $37.62 | $43.70 | 654,800 | — | — |
| 2021-09-21 | $37.15 | $43.16 | 922,800 | — | — |
| 2021-09-20 | $37.99 | $44.13 | 790,900 | — | — |
| 2021-09-17 | $38.61 | $44.85 | 1,456,000 | — | — |
| 2021-09-16 | $38.44 | $44.66 | 680,100 | — | — |
| 2021-09-15 | $38.39 | $44.60 | 705,900 | — | — |
| 2021-09-14 | $38.20 | $44.38 | 818,900 | — | — |
| 2021-09-13 | $38.86 | $45.14 | 867,100 | — | — |
| 2021-09-10 | $38.18 | $44.35 | 915,700 | — | — |
| 2021-09-09 | $38.67 | $44.92 | 608,600 | — | — |
| 2021-09-08 | $39.54 | $45.93 | 659,200 | — | — |
| 2021-09-07 | $38.70 | $44.96 | 839,300 | — | — |
| 2021-09-03 | $39.77 | $46.20 | 432,700 | — | — |
| 2021-09-02 | $39.62 | $46.03 | 642,700 | — | — |
| 2021-09-01 | $39.65 | $46.06 | 680,200 | — | — |
| 2021-08-31 | $39.34 | $45.70 | 784,700 | — | — |
| 2021-08-30 | $39.46 | $45.84 | 806,800 | — | — |
| 2021-08-27 | $39.11 | $45.43 | 569,800 | — | — |
| 2021-08-26 | $38.83 | $45.11 | 762,000 | — | — |
| 2021-08-25 | $39.00 | $45.31 | 555,500 | — | — |
| 2021-08-24 | $38.89 | $45.18 | 792,500 | — | — |
| 2021-08-23 | $38.80 | $45.07 | 1,701,100 | — | — |
| 2021-08-20 | $39.99 | $46.11 | 813,700 | — | — |
| 2021-08-19 | $39.14 | $45.13 | 739,600 | — | — |
| 2021-08-18 | $39.72 | $45.80 | 504,400 | — | — |
| 2021-08-17 | $40.69 | $46.92 | 725,900 | — | — |
| 2021-08-16 | $40.29 | $46.45 | 600,800 | — | — |
| 2021-08-13 | $40.66 | $46.88 | 570,200 | — | — |
| 2021-08-12 | $40.61 | $46.82 | 753,500 | — | — |
| 2021-08-11 | $40.64 | $46.86 | 989,500 | — | — |
| 2021-08-10 | $39.80 | $45.89 | 1,120,400 | — | — |
| 2021-08-09 | $40.55 | $46.75 | 848,000 | — | — |
| 2021-08-06 | $40.80 | $47.04 | 538,000 | — | — |
| 2021-08-05 | $41.19 | $47.49 | 538,900 | — | — |
| 2021-08-04 | $41.15 | $47.45 | 441,600 | — | — |
| 2021-08-03 | $42.52 | $49.03 | 482,800 | — | — |
| 2021-08-02 | $42.17 | $48.62 | 525,300 | — | — |
| 2021-07-30 | $42.85 | $49.41 | 638,700 | — | — |
| 2021-07-29 | $42.76 | $49.30 | 512,200 | — | — |
| 2021-07-28 | $41.94 | $48.36 | 477,700 | — | — |
| 2021-07-27 | $41.76 | $48.15 | 639,500 | — | — |
| 2021-07-26 | $41.63 | $48.00 | 490,300 | — | — |
| 2021-07-23 | $40.65 | $46.87 | 354,700 | — | — |
| 2021-07-22 | $40.55 | $46.75 | 448,800 | — | — |
| 2021-07-21 | $41.15 | $47.45 | 500,000 | — | — |
| 2021-07-20 | $40.70 | $46.93 | 582,300 | — | — |
| 2021-07-19 | $40.92 | $47.18 | 785,600 | — | — |
| 2021-07-16 | $41.01 | $47.28 | 597,800 | — | — |
| 2021-07-15 | $41.07 | $47.35 | 523,900 | — | — |
| 2021-07-14 | $41.47 | $47.82 | 719,700 | — | — |
| 2021-07-13 | $41.66 | $48.03 | 734,000 | — | — |
| 2021-07-12 | $42.93 | $49.50 | 611,900 | — | — |
| 2021-07-09 | $42.78 | $49.33 | 406,300 | — | — |
| 2021-07-08 | $42.10 | $48.54 | 641,800 | — | — |
| 2021-07-07 | $42.79 | $49.34 | 513,600 | — | — |
| 2021-07-06 | $42.79 | $49.34 | 1,034,000 | — | — |
| 2021-07-02 | $42.27 | $48.74 | 564,100 | — | — |
| 2021-07-01 | $43.21 | $49.82 | 801,700 | — | — |
| 2021-06-30 | $42.98 | $49.56 | 920,300 | — | — |
| 2021-06-29 | $43.60 | $50.27 | 504,600 | — | — |
| 2021-06-28 | $43.31 | $49.94 | 801,000 | — | — |
| 2021-06-25 | $42.20 | $48.66 | 8,358,700 | — | — |
| 2021-06-24 | $42.50 | $49.00 | 590,200 | — | — |
| 2021-06-23 | $42.46 | $48.96 | 520,200 | — | — |
| 2021-06-22 | $42.56 | $49.07 | 651,500 | — | — |
| 2021-06-21 | $42.47 | $48.97 | 546,000 | — | — |
| 2021-06-18 | $42.54 | $49.05 | 747,900 | — | — |
| 2021-06-17 | $43.18 | $49.79 | 629,000 | — | — |
| 2021-06-16 | $43.45 | $50.10 | 456,100 | — | — |
| 2021-06-15 | $44.56 | $51.38 | 301,700 | — | — |
| 2021-06-14 | $44.34 | $51.12 | 340,100 | — | — |
| 2021-06-11 | $44.70 | $51.54 | 458,600 | — | — |
| 2021-06-10 | $44.22 | $50.99 | 484,200 | — | — |
| 2021-06-09 | $44.36 | $51.15 | 343,400 | — | — |
| 2021-06-08 | $44.06 | $50.80 | 659,200 | — | — |
| 2021-06-07 | $44.15 | $50.91 | 676,000 | — | — |
| 2021-06-04 | $45.20 | $52.12 | 446,000 | — | — |
| 2021-06-03 | $45.66 | $52.65 | 576,200 | — | — |
| 2021-06-02 | $44.74 | $51.59 | 974,100 | — | — |
| 2021-06-01 | $46.33 | $53.42 | 331,100 | — | — |
| 2021-05-28 | $46.04 | $53.08 | 262,200 | — | — |
| 2021-05-27 | $45.91 | $52.93 | 395,800 | — | — |
| 2021-05-26 | $46.22 | $53.29 | 361,200 | — | — |
| 2021-05-25 | $46.02 | $53.06 | 499,900 | — | — |
| 2021-05-24 | $46.29 | $53.37 | 383,500 | — | — |
| 2021-05-21 | $45.98 | $53.02 | 479,700 | — | — |
| 2021-05-20 | $45.99 | $52.68 | 551,700 | — | — |
| 2021-05-19 | $45.99 | $52.68 | 521,900 | — | — |
| 2021-05-18 | $46.46 | $53.22 | 436,400 | — | — |
| 2021-05-17 | $47.55 | $54.47 | 392,500 | — | — |
| 2021-05-14 | $47.99 | $54.97 | 710,700 | — | — |
| 2021-05-13 | $47.21 | $54.08 | 732,200 | — | — |
| 2021-05-12 | $47.21 | $54.08 | 1,016,800 | — | — |
| 2021-05-11 | $49.85 | $57.10 | 425,500 | — | — |
| 2021-05-10 | $50.53 | $57.88 | 798,500 | — | — |
| 2021-05-07 | $50.53 | $57.88 | 729,700 | — | — |
| 2021-05-06 | $49.38 | $56.56 | 394,600 | — | — |
| 2021-05-05 | $48.68 | $55.76 | 540,900 | — | — |
| 2021-05-04 | $49.96 | $57.23 | 254,500 | — | — |
| 2021-05-03 | $49.76 | $57.00 | 420,100 | — | — |
| 2021-04-30 | $49.30 | $56.47 | 355,300 | — | — |
| 2021-04-29 | $49.72 | $56.95 | 313,700 | — | — |
| 2021-04-28 | $49.92 | $57.18 | 296,600 | — | — |
| 2021-04-27 | $49.87 | $57.13 | 399,300 | — | — |
| 2021-04-26 | $50.10 | $57.39 | 511,500 | — | — |
| 2021-04-23 | $50.64 | $58.01 | 509,200 | — | — |
| 2021-04-22 | $50.51 | $57.86 | 447,400 | — | — |
| 2021-04-21 | $50.52 | $57.87 | 478,800 | — | — |
| 2021-04-20 | $50.38 | $57.71 | 441,500 | — | — |
| 2021-04-19 | $50.05 | $57.33 | 442,100 | — | — |
| 2021-04-16 | $49.67 | $56.90 | 352,100 | — | — |
| 2021-04-15 | $49.48 | $56.68 | 213,800 | — | — |
| 2021-04-14 | $48.56 | $55.62 | 191,800 | — | — |
| 2021-04-13 | $48.45 | $55.50 | 293,800 | — | — |
| 2021-04-12 | $49.07 | $56.21 | 302,300 | — | — |
| 2021-04-09 | $48.88 | $55.99 | 488,500 | — | — |
| 2021-04-08 | $48.94 | $56.06 | 610,600 | — | — |
| 2021-04-07 | $47.62 | $54.55 | 226,600 | — | — |
| 2021-04-06 | $47.51 | $54.42 | 841,700 | — | — |
| 2021-04-05 | $47.63 | $54.56 | 768,400 | — | — |
| 2021-04-01 | $48.37 | $55.41 | 583,700 | — | — |
| 2021-03-31 | $47.46 | $54.36 | 517,000 | — | — |
| 2021-03-30 | $48.32 | $55.35 | 380,200 | — | — |
| 2021-03-29 | $48.69 | $55.77 | 517,700 | — | — |
| 2021-03-26 | $48.19 | $55.20 | 628,000 | — | — |
| 2021-03-25 | $47.60 | $54.53 | 466,800 | — | — |
| 2021-03-24 | $45.99 | $52.68 | 420,200 | — | — |
| 2021-03-23 | $45.81 | $52.47 | 846,700 | — | — |
| 2021-03-22 | $47.04 | $53.88 | 531,000 | — | — |
| 2021-03-19 | $47.40 | $54.30 | 1,035,800 | — | — |
| 2021-03-18 | $47.50 | $54.41 | 549,200 | — | — |
| 2021-03-17 | $49.01 | $56.14 | 518,100 | — | — |
| 2021-03-16 | $48.63 | $55.70 | 448,800 | — | — |
| 2021-03-15 | $49.01 | $56.14 | 488,900 | — | — |
| 2021-03-12 | $47.98 | $54.96 | 843,400 | — | — |
| 2021-03-11 | $46.31 | $53.05 | 710,200 | — | — |
| 2021-03-10 | $45.81 | $52.47 | 643,600 | — | — |
| 2021-03-09 | $44.48 | $50.95 | 736,800 | — | — |
| 2021-03-08 | $43.95 | $50.34 | 635,600 | — | — |
| 2021-03-05 | $44.67 | $51.17 | 695,800 | — | — |
| 2021-03-04 | $42.84 | $49.07 | 825,500 | — | — |
| 2021-03-03 | $42.38 | $48.55 | 721,700 | — | — |
| 2021-03-02 | $42.16 | $48.29 | 769,000 | — | — |
| 2021-03-01 | $42.19 | $48.33 | 489,600 | — | — |
| 2021-02-26 | $41.80 | $47.88 | 867,000 | — | — |
| 2021-02-25 | $41.93 | $48.03 | 443,900 | — | — |
| 2021-02-24 | $42.95 | $49.20 | 869,700 | — | — |
| 2021-02-23 | $43.90 | $50.29 | 903,300 | — | — |
| 2021-02-22 | $44.49 | $50.96 | 1,152,500 | — | — |
| 2021-02-19 | $44.15 | $50.57 | 942,000 | — | — |
| 2021-02-18 | $46.18 | $52.90 | 643,300 | — | — |
| 2021-02-17 | $47.54 | $54.11 | 851,000 | — | — |
| 2021-02-16 | $46.42 | $52.84 | 339,000 | — | — |
| 2021-02-12 | $46.82 | $53.29 | 663,100 | — | — |
| 2021-02-11 | $45.70 | $52.02 | 760,000 | — | — |
| 2021-02-10 | $46.25 | $52.64 | 1,108,200 | — | — |
| 2021-02-09 | $46.62 | $53.07 | 740,100 | — | — |
| 2021-02-08 | $48.73 | $55.47 | 1,174,600 | — | — |
| 2021-02-05 | $47.38 | $53.93 | 720,500 | — | — |
| 2021-02-04 | $46.77 | $53.24 | 494,000 | — | — |
| 2021-02-03 | $46.51 | $52.94 | 435,000 | — | — |
| 2021-02-02 | $46.75 | $53.21 | 750,100 | — | — |
| 2021-02-01 | $44.17 | $50.28 | 595,900 | — | — |
| 2021-01-29 | $43.84 | $49.90 | 494,300 | — | — |
| 2021-01-28 | $44.74 | $50.93 | 455,300 | — | — |
| 2021-01-27 | $45.40 | $51.68 | 512,000 | — | — |
| 2021-01-26 | $46.70 | $53.16 | 494,200 | — | — |
| 2021-01-25 | $48.51 | $55.22 | 365,900 | — | — |
| 2021-01-22 | $48.00 | $54.64 | 251,500 | — | — |
| 2021-01-21 | $47.82 | $54.43 | 249,500 | — | — |
| 2021-01-20 | $48.10 | $54.75 | 464,400 | — | — |
| 2021-01-19 | $48.01 | $54.65 | 670,000 | — | — |
| 2021-01-15 | $48.01 | $54.65 | 540,400 | — | — |
| 2021-01-14 | $47.64 | $54.23 | 553,600 | — | — |
| 2021-01-13 | $46.38 | $52.79 | 465,700 | — | — |
| 2021-01-12 | $46.55 | $52.99 | 570,600 | — | — |
| 2021-01-11 | $45.78 | $52.11 | 377,800 | — | — |
| 2021-01-08 | $45.92 | $52.27 | 396,500 | — | — |
| 2021-01-07 | $45.73 | $52.05 | 558,600 | — | — |
| 2021-01-06 | $44.81 | $51.01 | 896,800 | — | — |
| 2021-01-05 | $43.04 | $48.99 | 462,900 | — | — |
| 2021-01-04 | $42.24 | $48.08 | 510,900 | — | — |