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
- 2017-10-27 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 | $47.99 | $47.99 | 374,000 | — | — |
| 2021-12-30 | $48.55 | $48.55 | 452,100 | — | — |
| 2021-12-29 | $48.22 | $48.22 | 297,100 | — | — |
| 2021-12-28 | $47.94 | $47.94 | 302,600 | — | — |
| 2021-12-27 | $48.81 | $48.81 | 303,300 | — | — |
| 2021-12-23 | $47.84 | $47.84 | 272,000 | — | — |
| 2021-12-22 | $47.01 | $47.01 | 280,400 | — | — |
| 2021-12-21 | $46.48 | $46.48 | 422,600 | — | — |
| 2021-12-20 | $45.58 | $45.58 | 634,400 | — | — |
| 2021-12-17 | $46.34 | $46.34 | 998,600 | — | — |
| 2021-12-16 | $46.44 | $46.44 | 656,800 | — | — |
| 2021-12-15 | $48.01 | $48.01 | 520,900 | — | — |
| 2021-12-14 | $47.78 | $47.78 | 589,700 | — | — |
| 2021-12-13 | $48.26 | $48.26 | 855,600 | — | — |
| 2021-12-10 | $48.38 | $48.38 | 928,400 | — | — |
| 2021-12-09 | $46.91 | $46.91 | 774,700 | — | — |
| 2021-12-08 | $48.22 | $48.22 | 360,800 | — | — |
| 2021-12-07 | $48.41 | $48.41 | 535,400 | — | — |
| 2021-12-06 | $47.24 | $47.24 | 774,100 | — | — |
| 2021-12-03 | $47.99 | $47.99 | 2,038,500 | — | — |
| 2021-12-02 | $48.78 | $48.78 | 1,463,100 | — | — |
| 2021-12-01 | $46.86 | $46.86 | 1,436,400 | — | — |
| 2021-11-30 | $48.04 | $48.04 | 1,059,100 | — | — |
| 2021-11-29 | $46.95 | $46.95 | 1,034,900 | — | — |
| 2021-11-26 | $47.77 | $47.77 | 478,100 | — | — |
| 2021-11-24 | $49.29 | $49.29 | 1,425,600 | — | — |
| 2021-11-23 | $49.83 | $49.83 | 1,294,300 | — | — |
| 2021-11-22 | $49.92 | $49.92 | 913,100 | — | — |
| 2021-11-19 | $48.66 | $48.66 | 604,600 | — | — |
| 2021-11-18 | $48.33 | $48.33 | 1,049,200 | — | — |
| 2021-11-17 | $48.68 | $48.68 | 1,046,500 | — | — |
| 2021-11-16 | $48.24 | $48.24 | 1,251,900 | — | — |
| 2021-11-15 | $49.36 | $49.36 | 987,700 | — | — |
| 2021-11-12 | $50.81 | $50.81 | 2,305,000 | — | — |
| 2021-11-11 | $53.13 | $53.13 | 885,300 | — | — |
| 2021-11-10 | $55.22 | $55.22 | 1,753,200 | — | — |
| 2021-11-09 | $63.52 | $63.52 | 998,400 | — | — |
| 2021-11-08 | $64.14 | $64.14 | 380,600 | — | — |
| 2021-11-05 | $64.95 | $64.95 | 457,000 | — | — |
| 2021-11-04 | $64.42 | $64.42 | 530,800 | — | — |
| 2021-11-03 | $64.16 | $64.16 | 690,900 | — | — |
| 2021-11-02 | $61.94 | $61.94 | 427,700 | — | — |
| 2021-11-01 | $62.44 | $62.44 | 328,700 | — | — |
| 2021-10-29 | $61.64 | $61.64 | 407,400 | — | — |
| 2021-10-28 | $60.50 | $60.50 | 327,200 | — | — |
| 2021-10-27 | $59.50 | $59.50 | 271,900 | — | — |
| 2021-10-26 | $60.29 | $60.29 | 314,900 | — | — |
| 2021-10-25 | $61.19 | $61.19 | 236,900 | — | — |
| 2021-10-22 | $60.51 | $60.51 | 267,300 | — | — |
| 2021-10-21 | $61.94 | $61.94 | 324,900 | — | — |
| 2021-10-20 | $59.21 | $59.21 | 791,900 | — | — |
| 2021-10-19 | $60.63 | $60.63 | 1,057,200 | — | — |
| 2021-10-18 | $61.76 | $61.76 | 730,100 | — | — |
| 2021-10-15 | $63.53 | $63.53 | 796,700 | — | — |
| 2021-10-14 | $59.42 | $59.42 | 1,117,300 | — | — |
| 2021-10-13 | $56.27 | $56.27 | 440,100 | — | — |
| 2021-10-12 | $56.63 | $56.63 | 731,500 | — | — |
| 2021-10-11 | $55.52 | $55.52 | 288,300 | — | — |
| 2021-10-08 | $57.25 | $57.25 | 177,500 | — | — |
| 2021-10-07 | $58.14 | $58.14 | 320,500 | — | — |
| 2021-10-06 | $57.48 | $57.48 | 814,700 | — | — |
| 2021-10-05 | $57.07 | $57.07 | 489,300 | — | — |
| 2021-10-04 | $55.99 | $55.99 | 431,900 | — | — |
| 2021-10-01 | $55.38 | $55.38 | 690,100 | — | — |
| 2021-09-30 | $56.77 | $56.77 | 1,123,400 | — | — |
| 2021-09-29 | $57.97 | $57.97 | 301,400 | — | — |
| 2021-09-28 | $58.47 | $58.47 | 375,100 | — | — |
| 2021-09-27 | $60.29 | $60.29 | 487,600 | — | — |
| 2021-09-24 | $60.70 | $60.70 | 246,300 | — | — |
| 2021-09-23 | $60.29 | $60.29 | 515,800 | — | — |
| 2021-09-22 | $58.90 | $58.90 | 398,300 | — | — |
| 2021-09-21 | $58.10 | $58.10 | 606,800 | — | — |
| 2021-09-20 | $57.76 | $57.76 | 819,700 | — | — |
| 2021-09-17 | $58.88 | $58.88 | 1,146,500 | — | — |
| 2021-09-16 | $59.80 | $59.80 | 404,300 | — | — |
| 2021-09-15 | $58.96 | $58.96 | 724,700 | — | — |
| 2021-09-14 | $57.80 | $57.80 | 800,600 | — | — |
| 2021-09-13 | $59.24 | $59.24 | 531,300 | — | — |
| 2021-09-10 | $58.62 | $58.62 | 427,900 | — | — |
| 2021-09-09 | $59.90 | $59.90 | 895,600 | — | — |
| 2021-09-08 | $58.99 | $58.99 | 568,800 | — | — |
| 2021-09-07 | $58.64 | $58.64 | 684,700 | — | — |
| 2021-09-03 | $59.41 | $59.41 | 359,500 | — | — |
| 2021-09-02 | $59.30 | $59.30 | 699,100 | — | — |
| 2021-09-01 | $59.77 | $59.77 | 1,238,800 | — | — |
| 2021-08-31 | $59.98 | $59.98 | 939,200 | — | — |
| 2021-08-30 | $59.19 | $59.19 | 464,000 | — | — |
| 2021-08-27 | $57.70 | $57.70 | 621,700 | — | — |
| 2021-08-26 | $57.32 | $57.32 | 355,600 | — | — |
| 2021-08-25 | $58.13 | $58.13 | 1,422,800 | — | — |
| 2021-08-24 | $55.11 | $55.11 | 625,500 | — | — |
| 2021-08-23 | $56.52 | $56.52 | 584,600 | — | — |
| 2021-08-20 | $55.51 | $55.51 | 604,700 | — | — |
| 2021-08-19 | $54.28 | $54.28 | 454,000 | — | — |
| 2021-08-18 | $55.04 | $55.04 | 1,105,700 | — | — |
| 2021-08-17 | $54.95 | $54.95 | 971,300 | — | — |
| 2021-08-16 | $54.64 | $54.64 | 1,585,700 | — | — |
| 2021-08-13 | $53.98 | $53.98 | 590,000 | — | — |
| 2021-08-12 | $54.89 | $54.89 | 951,600 | — | — |
| 2021-08-11 | $54.40 | $54.40 | 477,800 | — | — |
| 2021-08-10 | $54.46 | $54.46 | 257,700 | — | — |
| 2021-08-09 | $53.75 | $53.75 | 211,400 | — | — |
| 2021-08-06 | $54.30 | $54.30 | 194,600 | — | — |
| 2021-08-05 | $53.91 | $53.91 | 389,600 | — | — |
| 2021-08-04 | $53.74 | $53.74 | 311,200 | — | — |
| 2021-08-03 | $54.12 | $54.12 | 241,400 | — | — |
| 2021-08-02 | $53.21 | $53.21 | 444,400 | — | — |
| 2021-07-30 | $53.98 | $53.98 | 507,200 | — | — |
| 2021-07-29 | $53.62 | $53.62 | 397,000 | — | — |
| 2021-07-28 | $53.28 | $53.28 | 440,400 | — | — |
| 2021-07-27 | $52.25 | $52.25 | 363,900 | — | — |
| 2021-07-26 | $52.57 | $52.57 | 283,000 | — | — |
| 2021-07-23 | $52.83 | $52.83 | 256,300 | — | — |
| 2021-07-22 | $51.89 | $51.89 | 277,400 | — | — |
| 2021-07-21 | $51.51 | $51.51 | 299,300 | — | — |
| 2021-07-20 | $50.86 | $50.86 | 553,800 | — | — |
| 2021-07-19 | $49.95 | $49.95 | 669,800 | — | — |
| 2021-07-16 | $49.56 | $49.56 | 746,900 | — | — |
| 2021-07-15 | $50.67 | $50.67 | 828,700 | — | — |
| 2021-07-14 | $50.92 | $50.92 | 278,700 | — | — |
| 2021-07-13 | $50.92 | $50.92 | 266,000 | — | — |
| 2021-07-12 | $50.94 | $50.94 | 258,000 | — | — |
| 2021-07-09 | $50.54 | $50.54 | 168,900 | — | — |
| 2021-07-08 | $49.74 | $49.74 | 392,700 | — | — |
| 2021-07-07 | $50.38 | $50.38 | 980,100 | — | — |
| 2021-07-06 | $50.35 | $50.35 | 484,700 | — | — |
| 2021-07-02 | $50.78 | $50.78 | 206,100 | — | — |
| 2021-07-01 | $51.17 | $51.17 | 352,100 | — | — |
| 2021-06-30 | $51.13 | $51.13 | 265,600 | — | — |
| 2021-06-29 | $51.14 | $51.14 | 863,700 | — | — |
| 2021-06-28 | $51.25 | $51.25 | 696,500 | — | — |
| 2021-06-25 | $50.85 | $50.85 | 1,284,300 | — | — |
| 2021-06-24 | $51.25 | $51.25 | 357,400 | — | — |
| 2021-06-23 | $50.54 | $50.54 | 859,900 | — | — |
| 2021-06-22 | $49.28 | $49.28 | 573,600 | — | — |
| 2021-06-21 | $48.22 | $48.22 | 485,800 | — | — |
| 2021-06-18 | $47.30 | $47.30 | 695,500 | — | — |
| 2021-06-17 | $47.90 | $47.90 | 1,244,000 | — | — |
| 2021-06-16 | $48.47 | $48.47 | 421,500 | — | — |
| 2021-06-15 | $47.81 | $47.81 | 310,100 | — | — |
| 2021-06-14 | $48.77 | $48.77 | 353,600 | — | — |
| 2021-06-11 | $48.27 | $48.27 | 405,000 | — | — |
| 2021-06-10 | $48.46 | $48.46 | 312,900 | — | — |
| 2021-06-09 | $48.54 | $48.54 | 426,700 | — | — |
| 2021-06-08 | $48.94 | $48.94 | 733,400 | — | — |
| 2021-06-07 | $47.01 | $47.01 | 1,081,000 | — | — |
| 2021-06-04 | $48.18 | $48.18 | 841,900 | — | — |
| 2021-06-03 | $48.51 | $48.51 | 474,500 | — | — |
| 2021-06-02 | $49.68 | $49.68 | 462,600 | — | — |
| 2021-06-01 | $50.29 | $50.29 | 621,300 | — | — |
| 2021-05-28 | $49.67 | $49.67 | 298,200 | — | — |
| 2021-05-27 | $50.18 | $50.18 | 516,800 | — | — |
| 2021-05-26 | $49.46 | $49.46 | 574,800 | — | — |
| 2021-05-25 | $50.03 | $50.03 | 888,800 | — | — |
| 2021-05-24 | $48.36 | $48.36 | 349,700 | — | — |
| 2021-05-21 | $48.21 | $48.21 | 437,800 | — | — |
| 2021-05-20 | $48.64 | $48.64 | 427,100 | — | — |
| 2021-05-19 | $48.72 | $48.72 | 613,500 | — | — |
| 2021-05-18 | $49.87 | $49.87 | 539,900 | — | — |
| 2021-05-17 | $50.32 | $50.32 | 647,000 | — | — |
| 2021-05-14 | $49.94 | $49.94 | 831,700 | — | — |
| 2021-05-13 | $46.96 | $46.96 | 1,240,800 | — | — |
| 2021-05-12 | $46.91 | $46.91 | 1,586,900 | — | — |
| 2021-05-11 | $50.02 | $50.02 | 817,000 | — | — |
| 2021-05-10 | $51.33 | $51.33 | 1,042,300 | — | — |
| 2021-05-07 | $51.16 | $51.16 | 488,700 | — | — |
| 2021-05-06 | $50.40 | $50.40 | 399,900 | — | — |
| 2021-05-05 | $50.64 | $50.64 | 438,800 | — | — |
| 2021-05-04 | $50.63 | $50.63 | 532,200 | — | — |
| 2021-05-03 | $52.11 | $52.11 | 509,600 | — | — |
| 2021-04-30 | $50.41 | $50.41 | 420,300 | — | — |
| 2021-04-29 | $51.19 | $51.19 | 317,300 | — | — |
| 2021-04-28 | $51.35 | $51.35 | 538,900 | — | — |
| 2021-04-27 | $51.10 | $51.10 | 474,700 | — | — |
| 2021-04-26 | $50.86 | $50.86 | 455,500 | — | — |
| 2021-04-23 | $50.31 | $50.31 | 1,153,700 | — | — |
| 2021-04-22 | $49.72 | $49.72 | 1,219,300 | — | — |
| 2021-04-21 | $48.75 | $48.75 | 1,141,500 | — | — |
| 2021-04-20 | $47.33 | $47.33 | 616,600 | — | — |
| 2021-04-19 | $48.04 | $48.04 | 893,300 | — | — |
| 2021-04-16 | $47.58 | $47.58 | 243,100 | — | — |
| 2021-04-15 | $47.39 | $47.39 | 289,100 | — | — |
| 2021-04-14 | $46.98 | $46.98 | 681,800 | — | — |
| 2021-04-13 | $47.84 | $47.84 | 407,000 | — | — |
| 2021-04-12 | $47.81 | $47.81 | 488,500 | — | — |
| 2021-04-09 | $47.40 | $47.40 | 327,800 | — | — |
| 2021-04-08 | $47.38 | $47.38 | 848,500 | — | — |
| 2021-04-07 | $46.27 | $46.27 | 572,500 | — | — |
| 2021-04-06 | $46.79 | $46.79 | 2,079,600 | — | — |
| 2021-04-05 | $45.39 | $45.39 | 472,300 | — | — |
| 2021-04-01 | $45.18 | $45.18 | 556,800 | — | — |
| 2021-03-31 | $43.83 | $43.83 | 700,200 | — | — |
| 2021-03-30 | $45.14 | $45.14 | 1,124,800 | — | — |
| 2021-03-29 | $43.62 | $43.62 | 495,100 | — | — |
| 2021-03-26 | $45.37 | $45.37 | 636,400 | — | — |
| 2021-03-25 | $43.68 | $43.68 | 492,600 | — | — |
| 2021-03-24 | $42.53 | $42.53 | 619,300 | — | — |
| 2021-03-23 | $42.71 | $42.71 | 694,200 | — | — |
| 2021-03-22 | $43.60 | $43.60 | 609,900 | — | — |
| 2021-03-19 | $43.58 | $43.58 | 1,919,200 | — | — |
| 2021-03-18 | $43.03 | $43.03 | 1,454,100 | — | — |
| 2021-03-17 | $43.53 | $43.53 | 1,109,500 | — | — |
| 2021-03-16 | $45.65 | $45.65 | 1,013,900 | — | — |
| 2021-03-15 | $48.14 | $48.14 | 630,400 | — | — |
| 2021-03-12 | $47.81 | $47.81 | 863,700 | — | — |
| 2021-03-11 | $46.50 | $46.50 | 798,000 | — | — |
| 2021-03-10 | $46.59 | $46.59 | 757,700 | — | — |
| 2021-03-09 | $45.98 | $45.98 | 1,244,200 | — | — |
| 2021-03-08 | $45.64 | $45.64 | 721,300 | — | — |
| 2021-03-05 | $45.66 | $45.66 | 1,289,400 | — | — |
| 2021-03-04 | $44.22 | $44.22 | 1,532,000 | — | — |
| 2021-03-03 | $47.66 | $47.66 | 1,571,500 | — | — |
| 2021-03-02 | $47.80 | $47.80 | 653,600 | — | — |
| 2021-03-01 | $49.43 | $49.43 | 948,600 | — | — |
| 2021-02-26 | $47.49 | $47.49 | 907,400 | — | — |
| 2021-02-25 | $47.66 | $47.66 | 697,300 | — | — |
| 2021-02-24 | $49.14 | $49.14 | 402,500 | — | — |
| 2021-02-23 | $50.39 | $50.39 | 478,700 | — | — |
| 2021-02-22 | $51.21 | $51.21 | 413,800 | — | — |
| 2021-02-19 | $51.32 | $51.32 | 507,500 | — | — |
| 2021-02-18 | $49.96 | $49.96 | 646,900 | — | — |
| 2021-02-17 | $51.12 | $51.12 | 456,000 | — | — |
| 2021-02-16 | $50.55 | $50.55 | 452,700 | — | — |
| 2021-02-12 | $50.92 | $50.92 | 307,300 | — | — |
| 2021-02-11 | $51.21 | $51.21 | 483,300 | — | — |
| 2021-02-10 | $50.82 | $50.82 | 748,800 | — | — |
| 2021-02-09 | $51.39 | $51.39 | 529,400 | — | — |
| 2021-02-08 | $50.85 | $50.85 | 442,300 | — | — |
| 2021-02-05 | $49.07 | $49.07 | 425,800 | — | — |
| 2021-02-04 | $47.35 | $47.35 | 445,400 | — | — |
| 2021-02-03 | $48.73 | $48.73 | 868,600 | — | — |
| 2021-02-02 | $46.84 | $46.84 | 437,700 | — | — |
| 2021-02-01 | $45.29 | $45.29 | 557,100 | — | — |
| 2021-01-29 | $46.37 | $46.37 | 908,800 | — | — |
| 2021-01-28 | $46.54 | $46.54 | 730,300 | — | — |
| 2021-01-27 | $45.05 | $45.05 | 1,503,400 | — | — |
| 2021-01-26 | $47.41 | $47.41 | 1,726,400 | — | — |
| 2021-01-25 | $47.58 | $47.58 | 705,600 | — | — |
| 2021-01-22 | $48.15 | $48.15 | 610,800 | — | — |
| 2021-01-21 | $49.23 | $49.23 | 252,400 | — | — |
| 2021-01-20 | $48.58 | $48.58 | 983,800 | — | — |
| 2021-01-19 | $47.74 | $47.74 | 1,116,800 | — | — |
| 2021-01-15 | $48.64 | $48.64 | 397,600 | — | — |
| 2021-01-14 | $51.85 | $51.85 | 305,800 | — | — |
| 2021-01-13 | $50.91 | $50.91 | 307,600 | — | — |
| 2021-01-12 | $51.94 | $51.94 | 492,800 | — | — |
| 2021-01-11 | $49.74 | $49.74 | 369,200 | — | — |
| 2021-01-08 | $50.19 | $50.19 | 400,500 | — | — |
| 2021-01-07 | $50.04 | $50.03 | 492,500 | — | — |
| 2021-01-06 | $49.42 | $49.42 | 520,600 | — | — |
| 2021-01-05 | $47.26 | $47.26 | 1,128,400 | — | — |
| 2021-01-04 | $46.99 | $46.99 | 544,000 | — | — |