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
- 2000-07-14 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 | $43.70 | $74.99 | 1,877,300 | — | — |
| 2021-12-30 | $43.77 | $75.11 | 1,647,200 | — | — |
| 2021-12-29 | $42.99 | $73.77 | 1,845,000 | — | — |
| 2021-12-28 | $44.50 | $76.36 | 2,264,700 | — | — |
| 2021-12-27 | $46.84 | $80.37 | 2,347,900 | — | — |
| 2021-12-23 | $44.19 | $75.83 | 2,845,300 | — | — |
| 2021-12-22 | $43.58 | $74.78 | 3,579,500 | — | — |
| 2021-12-21 | $43.67 | $74.93 | 19,198,800 | — | — |
| 2021-12-20 | $36.77 | $63.09 | 8,673,900 | — | — |
| 2021-12-17 | $43.27 | $74.25 | 3,756,100 | — | — |
| 2021-12-16 | $43.59 | $74.80 | 2,129,400 | — | — |
| 2021-12-15 | $45.78 | $78.56 | 2,981,900 | — | — |
| 2021-12-14 | $46.94 | $80.55 | 3,026,400 | — | — |
| 2021-12-13 | $44.85 | $76.96 | 3,016,500 | — | — |
| 2021-12-10 | $44.10 | $75.67 | 1,879,500 | — | — |
| 2021-12-09 | $45.86 | $78.69 | 1,880,700 | — | — |
| 2021-12-08 | $49.98 | $85.76 | 1,793,100 | — | — |
| 2021-12-07 | $47.65 | $81.76 | 2,186,100 | — | — |
| 2021-12-06 | $43.96 | $75.43 | 1,784,700 | — | — |
| 2021-12-03 | $45.85 | $78.68 | 2,977,200 | — | — |
| 2021-12-02 | $48.35 | $82.97 | 1,814,000 | — | — |
| 2021-12-01 | $48.79 | $83.72 | 2,456,300 | — | — |
| 2021-11-30 | $53.49 | $91.79 | 2,182,000 | — | — |
| 2021-11-29 | $54.62 | $93.72 | 1,718,300 | — | — |
| 2021-11-26 | $55.96 | $96.02 | 1,948,100 | — | — |
| 2021-11-24 | $58.05 | $99.61 | 3,566,400 | — | — |
| 2021-11-23 | $52.57 | $90.21 | 2,592,700 | — | — |
| 2021-11-22 | $52.77 | $90.55 | 3,711,600 | — | — |
| 2021-11-19 | $53.19 | $91.27 | 6,210,000 | — | — |
| 2021-11-18 | $48.44 | $83.12 | 6,761,600 | — | — |
| 2021-11-17 | $47.07 | $80.77 | 12,756,200 | — | — |
| 2021-11-16 | $61.69 | $105.86 | 3,033,400 | — | — |
| 2021-11-15 | $60.51 | $103.83 | 5,971,600 | — | — |
| 2021-11-12 | $68.80 | $118.06 | 2,487,600 | — | — |
| 2021-11-11 | $72.43 | $124.28 | 2,582,700 | — | — |
| 2021-11-10 | $69.40 | $119.09 | 5,307,700 | — | — |
| 2021-11-09 | $78.41 | $134.55 | 4,662,200 | — | — |
| 2021-11-08 | $89.49 | $153.56 | 5,653,000 | — | — |
| 2021-11-05 | $90.91 | $156.00 | 15,007,600 | — | — |
| 2021-11-04 | $84.40 | $144.82 | 38,935,300 | — | — |
| 2021-11-03 | $56.66 | $97.22 | 13,808,300 | — | — |
| 2021-11-02 | $58.07 | $99.64 | 28,326,800 | — | — |
| 2021-11-01 | $46.11 | $79.12 | 3,529,800 | — | — |
| 2021-10-29 | $43.13 | $74.01 | 2,051,900 | — | — |
| 2021-10-28 | $44.46 | $76.29 | 2,166,000 | — | — |
| 2021-10-27 | $44.61 | $76.55 | 2,312,900 | — | — |
| 2021-10-26 | $47.17 | $80.94 | 2,127,700 | — | — |
| 2021-10-25 | $47.81 | $82.04 | 3,221,600 | — | — |
| 2021-10-22 | $45.71 | $78.44 | 2,317,100 | — | — |
| 2021-10-21 | $46.56 | $79.89 | 3,552,500 | — | — |
| 2021-10-20 | $46.39 | $79.60 | 4,042,500 | — | — |
| 2021-10-19 | $47.50 | $81.51 | 3,738,000 | — | — |
| 2021-10-18 | $50.16 | $86.07 | 3,349,200 | — | — |
| 2021-10-15 | $49.69 | $85.26 | 3,747,600 | — | — |
| 2021-10-14 | $53.37 | $91.58 | 3,584,800 | — | — |
| 2021-10-13 | $54.99 | $94.36 | 3,675,800 | — | — |
| 2021-10-12 | $51.88 | $89.02 | 2,114,400 | — | — |
| 2021-10-11 | $51.08 | $87.65 | 3,837,700 | — | — |
| 2021-10-08 | $51.49 | $88.35 | 2,233,100 | — | — |
| 2021-10-07 | $53.62 | $92.01 | 3,944,400 | — | — |
| 2021-10-06 | $52.51 | $90.10 | 6,089,900 | — | — |
| 2021-10-05 | $57.17 | $98.10 | 3,384,400 | — | — |
| 2021-10-04 | $54.31 | $93.19 | 4,186,200 | — | — |
| 2021-10-01 | $60.52 | $103.85 | 4,201,800 | — | — |
| 2021-09-30 | $62.08 | $106.53 | 4,275,700 | — | — |
| 2021-09-29 | $62.14 | $106.63 | 6,901,200 | — | — |
| 2021-09-28 | $64.99 | $111.52 | 8,770,700 | — | — |
| 2021-09-27 | $68.53 | $117.59 | 10,963,400 | — | — |
| 2021-09-24 | $61.94 | $106.28 | 14,913,700 | — | — |
| 2021-09-23 | $60.12 | $103.16 | 16,462,500 | — | — |
| 2021-09-22 | $52.31 | $89.76 | 23,735,600 | — | — |
| 2021-09-21 | $52.86 | $90.70 | 5,786,500 | — | — |
| 2021-09-20 | $48.26 | $82.81 | 4,070,000 | — | — |
| 2021-09-17 | $48.51 | $83.24 | 6,059,500 | — | — |
| 2021-09-16 | $43.95 | $75.42 | 4,409,300 | — | — |
| 2021-09-15 | $43.92 | $75.36 | 6,624,000 | — | — |
| 2021-09-14 | $41.79 | $71.71 | 7,942,300 | — | — |
| 2021-09-13 | $47.12 | $80.85 | 5,663,000 | — | — |
| 2021-09-10 | $50.64 | $86.89 | 5,827,000 | — | — |
| 2021-09-09 | $49.72 | $85.32 | 8,566,200 | — | — |
| 2021-09-08 | $46.49 | $79.77 | 6,669,200 | — | — |
| 2021-09-07 | $47.84 | $82.09 | 7,857,600 | — | — |
| 2021-09-03 | $50.20 | $86.14 | 27,731,900 | — | — |
| 2021-09-02 | $54.35 | $93.26 | 6,304,000 | — | — |
| 2021-09-01 | $51.96 | $89.16 | 9,242,000 | — | — |
| 2021-08-31 | $56.85 | $97.55 | 13,645,900 | — | — |
| 2021-08-30 | $53.26 | $91.39 | 15,515,400 | — | — |
| 2021-08-27 | $58.34 | $100.11 | 43,954,500 | — | — |
| 2021-08-26 | $70.85 | $121.57 | 25,023,100 | — | — |
| 2021-08-25 | $80.86 | $138.75 | 29,062,700 | — | — |
| 2021-08-24 | $117.83 | $202.19 | 5,134,800 | — | — |
| 2021-08-23 | $115.61 | $198.38 | 3,372,600 | — | — |
| 2021-08-20 | $104.06 | $178.56 | 3,043,100 | — | — |
| 2021-08-19 | $101.23 | $173.70 | 2,779,600 | — | — |
| 2021-08-18 | $106.17 | $182.18 | 3,561,800 | — | — |
| 2021-08-17 | $104.62 | $179.52 | 5,446,200 | — | — |
| 2021-08-16 | $116.67 | $200.20 | 3,463,100 | — | — |
| 2021-08-13 | $122.57 | $210.32 | 3,670,600 | — | — |
| 2021-08-12 | $120.30 | $206.43 | 6,769,800 | — | — |
| 2021-08-11 | $108.97 | $186.99 | 2,924,700 | — | — |
| 2021-08-10 | $108.62 | $186.38 | 3,445,500 | — | — |
| 2021-08-09 | $104.99 | $180.16 | 3,978,100 | — | — |
| 2021-08-06 | $96.41 | $165.43 | 4,288,000 | — | — |
| 2021-08-05 | $101.59 | $174.32 | 5,699,800 | — | — |
| 2021-08-04 | $88.26 | $151.45 | 4,290,900 | — | — |
| 2021-08-03 | $84.86 | $145.61 | 10,309,500 | — | — |
| 2021-08-02 | $79.98 | $137.24 | 13,300,500 | — | — |
| 2021-07-30 | $69.53 | $119.31 | 25,199,600 | — | — |
| 2021-07-29 | $103.35 | $177.34 | 20,550,400 | — | — |
| 2021-07-28 | $135.30 | $232.17 | 5,763,400 | — | — |
| 2021-07-27 | $127.50 | $218.78 | 3,627,400 | — | — |
| 2021-07-26 | $119.99 | $205.89 | 4,193,600 | — | — |
| 2021-07-23 | $123.38 | $211.71 | 3,664,800 | — | — |
| 2021-07-22 | $126.61 | $217.25 | 7,306,800 | — | — |
| 2021-07-21 | $117.60 | $201.79 | 9,271,200 | — | — |
| 2021-07-20 | $90.83 | $155.86 | 2,833,800 | — | — |
| 2021-07-19 | $82.26 | $141.15 | 2,922,900 | — | — |
| 2021-07-16 | $80.09 | $137.43 | 2,555,300 | — | — |
| 2021-07-15 | $82.43 | $141.44 | 3,814,600 | — | — |
| 2021-07-14 | $97.00 | $166.45 | 1,881,800 | — | — |
| 2021-07-13 | $103.80 | $178.11 | 2,172,900 | — | — |
| 2021-07-12 | $99.32 | $170.43 | 2,912,600 | — | — |
| 2021-07-09 | $95.34 | $163.60 | 7,253,500 | — | — |
| 2021-07-08 | $106.00 | $181.89 | 3,942,600 | — | — |
| 2021-07-07 | $96.76 | $166.03 | 2,777,500 | — | — |
| 2021-07-06 | $92.80 | $159.24 | 1,850,400 | — | — |
| 2021-07-02 | $90.05 | $154.52 | 1,674,100 | — | — |
| 2021-07-01 | $88.77 | $152.32 | 2,195,700 | — | — |
| 2021-06-30 | $85.44 | $146.61 | 2,106,200 | — | — |
| 2021-06-29 | $82.97 | $142.37 | 1,727,500 | — | — |
| 2021-06-28 | $85.48 | $146.68 | 2,818,600 | — | — |
| 2021-06-25 | $78.41 | $134.55 | 3,368,300 | — | — |
| 2021-06-24 | $81.46 | $139.78 | 3,060,600 | — | — |
| 2021-06-23 | $77.56 | $133.09 | 2,488,100 | — | — |
| 2021-06-22 | $77.63 | $133.21 | 6,482,300 | — | — |
| 2021-06-21 | $89.72 | $153.95 | 4,450,300 | — | — |
| 2021-06-18 | $79.65 | $136.67 | 1,745,500 | — | — |
| 2021-06-17 | $78.60 | $134.87 | 2,056,300 | — | — |
| 2021-06-16 | $80.27 | $137.74 | 2,885,600 | — | — |
| 2021-06-15 | $72.10 | $123.72 | 1,325,000 | — | — |
| 2021-06-14 | $75.79 | $130.05 | 2,249,400 | — | — |
| 2021-06-11 | $77.00 | $132.13 | 8,956,400 | — | — |
| 2021-06-10 | $66.35 | $113.85 | 1,301,100 | — | — |
| 2021-06-09 | $66.38 | $113.90 | 1,404,500 | — | — |
| 2021-06-08 | $68.96 | $118.33 | 2,233,000 | — | — |
| 2021-06-07 | $67.59 | $115.98 | 7,925,600 | — | — |
| 2021-06-04 | $64.16 | $110.09 | 1,511,300 | — | — |
| 2021-06-03 | $62.06 | $106.49 | 1,428,200 | — | — |
| 2021-06-02 | $60.70 | $104.16 | 1,736,600 | — | — |
| 2021-06-01 | $57.06 | $97.91 | 1,230,100 | — | — |
| 2021-05-28 | $53.92 | $92.52 | 1,415,300 | — | — |
| 2021-05-27 | $55.60 | $95.41 | 1,903,500 | — | — |
| 2021-05-26 | $50.90 | $87.34 | 2,058,900 | — | — |
| 2021-05-25 | $47.77 | $81.97 | 1,278,300 | — | — |
| 2021-05-24 | $48.28 | $82.85 | 2,363,400 | — | — |
| 2021-05-21 | $50.02 | $85.83 | 2,845,900 | — | — |
| 2021-05-20 | $49.39 | $84.75 | 1,658,200 | — | — |
| 2021-05-19 | $47.96 | $82.30 | 1,554,900 | — | — |
| 2021-05-18 | $46.72 | $80.17 | 2,021,700 | — | — |
| 2021-05-17 | $43.88 | $75.30 | 1,051,200 | — | — |
| 2021-05-14 | $40.92 | $70.22 | 1,024,700 | — | — |
| 2021-05-13 | $37.78 | $64.83 | 815,900 | — | — |
| 2021-05-12 | $37.49 | $64.33 | 825,700 | — | — |
| 2021-05-11 | $39.23 | $67.32 | 917,100 | — | — |
| 2021-05-10 | $38.62 | $66.27 | 751,900 | — | — |
| 2021-05-07 | $41.43 | $71.09 | 586,900 | — | — |
| 2021-05-06 | $41.79 | $71.71 | 1,096,800 | — | — |
| 2021-05-05 | $42.02 | $72.10 | 843,500 | — | — |
| 2021-05-04 | $41.15 | $70.61 | 1,239,700 | — | — |
| 2021-05-03 | $42.99 | $73.77 | 1,588,400 | — | — |
| 2021-04-30 | $46.80 | $80.31 | 1,208,200 | — | — |
| 2021-04-29 | $47.57 | $81.63 | 1,936,500 | — | — |
| 2021-04-28 | $47.10 | $80.82 | 1,982,000 | — | — |
| 2021-04-27 | $44.34 | $76.08 | 3,899,300 | — | — |
| 2021-04-26 | $41.81 | $71.74 | 1,521,100 | — | — |
| 2021-04-23 | $39.59 | $67.93 | 2,043,300 | — | — |
| 2021-04-22 | $36.08 | $61.91 | 1,401,100 | — | — |
| 2021-04-21 | $34.87 | $59.83 | 2,243,700 | — | — |
| 2021-04-20 | $32.15 | $55.17 | 1,325,400 | — | — |
| 2021-04-19 | $33.99 | $58.32 | 1,154,600 | — | — |
| 2021-04-16 | $34.85 | $59.80 | 1,029,100 | — | — |
| 2021-04-15 | $35.09 | $60.21 | 812,300 | — | — |
| 2021-04-14 | $35.67 | $61.21 | 1,051,900 | — | — |
| 2021-04-13 | $36.03 | $61.83 | 1,765,900 | — | — |
| 2021-04-12 | $35.96 | $61.70 | 2,593,400 | — | — |
| 2021-04-09 | $41.57 | $71.33 | 597,400 | — | — |
| 2021-04-08 | $42.10 | $72.24 | 971,000 | — | — |
| 2021-04-07 | $41.46 | $71.14 | 1,025,300 | — | — |
| 2021-04-06 | $42.82 | $73.48 | 1,130,600 | — | — |
| 2021-04-05 | $44.83 | $76.93 | 838,500 | — | — |
| 2021-04-01 | $46.87 | $80.43 | 1,086,900 | — | — |
| 2021-03-31 | $44.95 | $77.13 | 1,327,500 | — | — |
| 2021-03-30 | $43.96 | $75.43 | 2,187,400 | — | — |
| 2021-03-29 | $44.48 | $76.32 | 1,062,700 | — | — |
| 2021-03-26 | $46.57 | $79.91 | 1,717,600 | — | — |
| 2021-03-25 | $49.71 | $85.30 | 1,863,000 | — | — |
| 2021-03-24 | $48.81 | $83.75 | 1,520,500 | — | — |
| 2021-03-23 | $52.39 | $89.90 | 2,128,800 | — | — |
| 2021-03-22 | $55.81 | $95.77 | 1,809,200 | — | — |
| 2021-03-19 | $57.77 | $99.13 | 2,420,200 | — | — |
| 2021-03-18 | $56.25 | $96.52 | 3,467,100 | — | — |
| 2021-03-17 | $62.52 | $107.28 | 9,315,200 | — | — |
| 2021-03-16 | $52.16 | $89.50 | 1,539,100 | — | — |
| 2021-03-15 | $52.71 | $90.45 | 1,699,700 | — | — |
| 2021-03-12 | $53.44 | $91.70 | 1,273,700 | — | — |
| 2021-03-11 | $54.29 | $93.16 | 1,577,200 | — | — |
| 2021-03-10 | $51.60 | $88.54 | 2,627,800 | — | — |
| 2021-03-09 | $52.05 | $89.31 | 2,977,100 | — | — |
| 2021-03-08 | $45.02 | $77.25 | 1,548,900 | — | — |
| 2021-03-05 | $43.41 | $74.49 | 4,067,000 | — | — |
| 2021-03-04 | $44.48 | $76.32 | 3,035,600 | — | — |
| 2021-03-03 | $48.70 | $83.57 | 2,178,300 | — | — |
| 2021-03-02 | $51.55 | $88.46 | 3,299,200 | — | — |
| 2021-03-01 | $50.06 | $85.90 | 2,555,000 | — | — |
| 2021-02-26 | $48.58 | $83.36 | 2,276,100 | — | — |
| 2021-02-25 | $50.88 | $87.31 | 3,646,100 | — | — |
| 2021-02-24 | $53.06 | $91.05 | 2,368,700 | — | — |
| 2021-02-23 | $52.37 | $89.86 | 3,990,200 | — | — |
| 2021-02-22 | $53.02 | $90.98 | 12,338,800 | — | — |
| 2021-02-19 | $55.76 | $95.68 | 5,871,400 | — | — |
| 2021-02-18 | $51.00 | $87.51 | 2,815,600 | — | — |
| 2021-02-17 | $51.22 | $87.89 | 4,081,700 | — | — |
| 2021-02-16 | $51.83 | $88.94 | 12,490,600 | — | — |
| 2021-02-12 | $46.12 | $79.14 | 5,268,900 | — | — |
| 2021-02-11 | $48.19 | $82.69 | 3,605,500 | — | — |
| 2021-02-10 | $49.29 | $84.58 | 10,390,000 | — | — |
| 2021-02-09 | $57.56 | $98.77 | 7,526,400 | — | — |
| 2021-02-08 | $60.67 | $104.11 | 29,580,200 | — | — |
| 2021-02-05 | $44.80 | $76.87 | 21,946,300 | — | — |
| 2021-02-04 | $63.43 | $108.84 | 47,469,400 | — | — |
| 2021-02-03 | $87.95 | $150.92 | 54,517,300 | — | — |
| 2021-02-02 | $55.44 | $95.13 | 76,135,000 | — | — |
| 2021-02-01 | $22.99 | $39.45 | 3,274,100 | — | — |
| 2021-01-29 | $19.82 | $34.01 | 2,317,400 | — | — |
| 2021-01-28 | $18.72 | $32.12 | 3,287,800 | — | — |
| 2021-01-27 | $19.75 | $33.89 | 7,070,200 | — | — |
| 2021-01-26 | $19.43 | $33.34 | 7,685,500 | — | — |
| 2021-01-25 | $15.68 | $26.91 | 4,256,600 | — | — |
| 2021-01-22 | $12.87 | $22.08 | 2,994,800 | — | — |
| 2021-01-21 | $12.08 | $20.73 | 1,407,200 | — | — |
| 2021-01-20 | $12.24 | $21.00 | 2,395,400 | — | — |
| 2021-01-19 | $12.97 | $22.26 | 5,353,300 | — | — |
| 2021-01-15 | $10.57 | $18.14 | 2,297,400 | — | — |
| 2021-01-14 | $10.48 | $17.98 | 5,775,300 | — | — |
| 2021-01-13 | $11.45 | $19.65 | 24,965,200 | — | — |
| 2021-01-12 | $8.18 | $14.04 | 840,000 | — | — |
| 2021-01-11 | $8.29 | $14.23 | 1,039,100 | — | — |
| 2021-01-08 | $8.38 | $14.38 | 911,900 | — | — |
| 2021-01-07 | $8.42 | $14.45 | 1,176,200 | — | — |
| 2021-01-06 | $8.18 | $14.04 | 2,487,000 | — | — |
| 2021-01-05 | $7.68 | $13.18 | 2,619,900 | — | — |
| 2021-01-04 | $7.09 | $12.17 | 937,900 | — | — |