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
- 2019-03-12 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 | $36.90 | $38.43 | 1,621,400 | — | — |
| 2021-12-30 | $37.53 | $39.09 | 1,467,900 | — | — |
| 2021-12-29 | $37.09 | $38.63 | 1,173,100 | — | — |
| 2021-12-28 | $37.49 | $39.05 | 1,328,200 | — | — |
| 2021-12-27 | $37.32 | $38.87 | 1,741,600 | — | — |
| 2021-12-23 | $37.28 | $38.83 | 1,805,200 | — | — |
| 2021-12-22 | $36.82 | $38.35 | 1,550,200 | — | — |
| 2021-12-21 | $36.90 | $38.43 | 2,531,100 | — | — |
| 2021-12-20 | $36.39 | $37.90 | 3,551,300 | — | — |
| 2021-12-17 | $36.96 | $38.49 | 18,794,400 | — | — |
| 2021-12-16 | $37.01 | $38.55 | 6,426,000 | — | — |
| 2021-12-15 | $36.25 | $37.75 | 4,728,700 | — | — |
| 2021-12-14 | $35.98 | $37.47 | 4,631,100 | — | — |
| 2021-12-13 | $36.31 | $37.82 | 3,183,400 | — | — |
| 2021-12-10 | $36.82 | $38.35 | 3,253,500 | — | — |
| 2021-12-09 | $36.54 | $38.06 | 2,382,500 | — | — |
| 2021-12-08 | $36.75 | $38.28 | 3,473,500 | — | — |
| 2021-12-07 | $36.48 | $37.99 | 2,485,700 | — | — |
| 2021-12-06 | $36.52 | $38.04 | 2,825,400 | — | — |
| 2021-12-03 | $36.04 | $37.54 | 4,957,100 | — | — |
| 2021-12-02 | $35.33 | $36.80 | 5,518,200 | — | — |
| 2021-12-01 | $34.44 | $35.87 | 5,228,700 | — | — |
| 2021-11-30 | $35.71 | $37.19 | 5,053,800 | — | — |
| 2021-11-29 | $36.92 | $38.45 | 3,655,300 | — | — |
| 2021-11-26 | $37.62 | $39.18 | 1,850,400 | — | — |
| 2021-11-24 | $38.50 | $40.10 | 2,677,500 | — | — |
| 2021-11-23 | $39.13 | $40.75 | 3,448,000 | — | — |
| 2021-11-22 | $38.74 | $40.35 | 3,229,600 | — | — |
| 2021-11-19 | $38.99 | $40.61 | 3,459,000 | — | — |
| 2021-11-18 | $39.57 | $41.21 | 1,793,400 | — | — |
| 2021-11-17 | $40.29 | $41.96 | 1,809,300 | — | — |
| 2021-11-16 | $40.42 | $42.10 | 2,553,300 | — | — |
| 2021-11-15 | $41.27 | $42.98 | 2,424,200 | — | — |
| 2021-11-12 | $41.10 | $42.81 | 2,111,300 | — | — |
| 2021-11-11 | $41.15 | $42.86 | 3,289,600 | — | — |
| 2021-11-10 | $40.69 | $42.38 | 2,575,300 | — | — |
| 2021-11-09 | $40.54 | $42.22 | 1,714,700 | — | — |
| 2021-11-08 | $40.56 | $42.24 | 2,600,600 | — | — |
| 2021-11-05 | $41.48 | $43.20 | 3,436,500 | — | — |
| 2021-11-04 | $41.33 | $43.05 | 4,688,800 | — | — |
| 2021-11-03 | $41.58 | $43.31 | 3,878,800 | — | — |
| 2021-11-02 | $41.60 | $43.33 | 3,401,800 | — | — |
| 2021-11-01 | $41.06 | $42.76 | 3,357,900 | — | — |
| 2021-10-29 | $39.74 | $41.39 | 2,847,500 | — | — |
| 2021-10-28 | $40.76 | $42.45 | 2,149,300 | — | — |
| 2021-10-27 | $40.20 | $41.87 | 3,487,900 | — | — |
| 2021-10-26 | $41.59 | $43.32 | 2,559,200 | — | — |
| 2021-10-25 | $41.83 | $43.57 | 2,594,900 | — | — |
| 2021-10-22 | $42.52 | $44.28 | 1,903,100 | — | — |
| 2021-10-21 | $42.61 | $44.38 | 2,926,100 | — | — |
| 2021-10-20 | $43.21 | $45.00 | 1,828,800 | — | — |
| 2021-10-19 | $43.03 | $44.82 | 2,541,900 | — | — |
| 2021-10-18 | $41.93 | $43.67 | 2,064,300 | — | — |
| 2021-10-15 | $41.61 | $43.34 | 4,494,600 | — | — |
| 2021-10-14 | $42.45 | $44.21 | 2,278,900 | — | — |
| 2021-10-13 | $42.35 | $44.11 | 2,857,500 | — | — |
| 2021-10-12 | $42.00 | $43.74 | 2,279,900 | — | — |
| 2021-10-11 | $42.10 | $43.85 | 1,967,700 | — | — |
| 2021-10-08 | $42.25 | $44.00 | 2,283,000 | — | — |
| 2021-10-07 | $42.15 | $43.90 | 2,787,800 | — | — |
| 2021-10-06 | $41.55 | $43.27 | 3,730,000 | — | — |
| 2021-10-05 | $41.90 | $43.64 | 2,897,700 | — | — |
| 2021-10-04 | $41.48 | $43.20 | 4,179,900 | — | — |
| 2021-10-01 | $40.78 | $42.47 | 2,339,200 | — | — |
| 2021-09-30 | $40.11 | $41.77 | 4,603,300 | — | — |
| 2021-09-29 | $40.25 | $41.92 | 2,021,000 | — | — |
| 2021-09-28 | $39.83 | $41.48 | 3,303,200 | — | — |
| 2021-09-27 | $40.12 | $41.78 | 3,695,600 | — | — |
| 2021-09-24 | $39.26 | $40.89 | 3,057,900 | — | — |
| 2021-09-23 | $38.42 | $40.01 | 1,965,100 | — | — |
| 2021-09-22 | $38.21 | $39.80 | 3,174,900 | — | — |
| 2021-09-21 | $37.13 | $38.67 | 2,017,500 | — | — |
| 2021-09-20 | $37.13 | $38.67 | 2,334,100 | — | — |
| 2021-09-17 | $37.71 | $39.27 | 5,179,200 | — | — |
| 2021-09-16 | $37.33 | $38.88 | 2,690,900 | — | — |
| 2021-09-15 | $36.56 | $38.08 | 3,039,100 | — | — |
| 2021-09-14 | $35.30 | $36.76 | 2,791,000 | — | — |
| 2021-09-13 | $36.34 | $37.85 | 3,090,700 | — | — |
| 2021-09-10 | $35.94 | $37.43 | 2,617,200 | — | — |
| 2021-09-09 | $36.36 | $37.87 | 2,590,300 | — | — |
| 2021-09-08 | $35.96 | $37.45 | 2,303,500 | — | — |
| 2021-09-07 | $36.75 | $38.28 | 1,427,700 | — | — |
| 2021-09-03 | $36.89 | $38.42 | 1,529,600 | — | — |
| 2021-09-02 | $37.17 | $38.71 | 2,296,200 | — | — |
| 2021-09-01 | $37.00 | $38.54 | 2,043,900 | — | — |
| 2021-08-31 | $37.44 | $38.99 | 2,872,200 | — | — |
| 2021-08-30 | $37.07 | $38.36 | 1,248,800 | — | — |
| 2021-08-27 | $37.20 | $38.49 | 1,749,800 | — | — |
| 2021-08-26 | $36.68 | $37.95 | 3,067,500 | — | — |
| 2021-08-25 | $37.04 | $38.33 | 2,319,000 | — | — |
| 2021-08-24 | $37.07 | $38.36 | 1,520,100 | — | — |
| 2021-08-23 | $37.14 | $38.43 | 1,811,500 | — | — |
| 2021-08-20 | $36.76 | $38.04 | 1,255,400 | — | — |
| 2021-08-19 | $36.18 | $37.44 | 1,675,800 | — | — |
| 2021-08-18 | $36.56 | $37.83 | 2,351,400 | — | — |
| 2021-08-17 | $36.98 | $38.27 | 1,416,000 | — | — |
| 2021-08-16 | $37.19 | $38.48 | 1,734,400 | — | — |
| 2021-08-13 | $37.00 | $38.29 | 1,651,900 | — | — |
| 2021-08-12 | $37.03 | $38.32 | 1,552,700 | — | — |
| 2021-08-11 | $37.47 | $38.77 | 1,817,700 | — | — |
| 2021-08-10 | $36.98 | $38.27 | 2,042,200 | — | — |
| 2021-08-09 | $36.51 | $37.78 | 2,084,700 | — | — |
| 2021-08-06 | $36.48 | $37.75 | 3,837,700 | — | — |
| 2021-08-05 | $37.21 | $38.50 | 4,856,900 | — | — |
| 2021-08-04 | $34.91 | $36.12 | 2,954,600 | — | — |
| 2021-08-03 | $35.03 | $36.25 | 2,652,500 | — | — |
| 2021-08-02 | $35.64 | $36.88 | 2,300,800 | — | — |
| 2021-07-30 | $35.66 | $36.90 | 2,496,100 | — | — |
| 2021-07-29 | $36.30 | $37.56 | 2,860,500 | — | — |
| 2021-07-28 | $36.32 | $37.58 | 1,843,800 | — | — |
| 2021-07-27 | $36.20 | $37.46 | 1,540,100 | — | — |
| 2021-07-26 | $36.56 | $37.83 | 2,235,600 | — | — |
| 2021-07-23 | $36.19 | $37.45 | 1,681,800 | — | — |
| 2021-07-22 | $36.00 | $37.25 | 2,553,000 | — | — |
| 2021-07-21 | $36.19 | $37.45 | 4,462,900 | — | — |
| 2021-07-20 | $34.97 | $36.19 | 2,713,600 | — | — |
| 2021-07-19 | $34.72 | $35.93 | 3,999,300 | — | — |
| 2021-07-16 | $35.28 | $36.51 | 2,976,800 | — | — |
| 2021-07-15 | $35.84 | $37.09 | 1,886,100 | — | — |
| 2021-07-14 | $36.36 | $37.62 | 1,936,700 | — | — |
| 2021-07-13 | $35.95 | $37.20 | 2,341,100 | — | — |
| 2021-07-12 | $36.80 | $38.08 | 1,860,300 | — | — |
| 2021-07-09 | $36.45 | $37.72 | 1,730,400 | — | — |
| 2021-07-08 | $35.70 | $36.94 | 2,429,700 | — | — |
| 2021-07-07 | $36.40 | $37.67 | 2,600,000 | — | — |
| 2021-07-06 | $36.73 | $38.01 | 2,666,100 | — | — |
| 2021-07-02 | $37.32 | $38.62 | 2,014,200 | — | — |
| 2021-07-01 | $37.55 | $38.86 | 2,442,500 | — | — |
| 2021-06-30 | $37.13 | $38.42 | 2,282,800 | — | — |
| 2021-06-29 | $36.83 | $38.11 | 3,086,300 | — | — |
| 2021-06-28 | $38.31 | $39.64 | 2,362,900 | — | — |
| 2021-06-25 | $38.36 | $39.69 | 3,944,000 | — | — |
| 2021-06-24 | $38.30 | $39.63 | 2,110,200 | — | — |
| 2021-06-23 | $37.60 | $38.91 | 2,254,600 | — | — |
| 2021-06-22 | $37.65 | $38.96 | 2,636,800 | — | — |
| 2021-06-21 | $37.49 | $38.79 | 2,296,700 | — | — |
| 2021-06-18 | $37.63 | $38.94 | 5,734,600 | — | — |
| 2021-06-17 | $37.15 | $38.44 | 3,120,900 | — | — |
| 2021-06-16 | $37.67 | $38.98 | 1,983,300 | — | — |
| 2021-06-15 | $37.71 | $39.02 | 2,640,300 | — | — |
| 2021-06-14 | $37.68 | $38.99 | 2,091,900 | — | — |
| 2021-06-11 | $37.93 | $39.25 | 2,090,000 | — | — |
| 2021-06-10 | $37.47 | $38.77 | 2,338,400 | — | — |
| 2021-06-09 | $37.64 | $38.95 | 3,592,100 | — | — |
| 2021-06-08 | $36.59 | $37.86 | 2,360,900 | — | — |
| 2021-06-07 | $37.15 | $38.44 | 1,497,500 | — | — |
| 2021-06-04 | $37.19 | $38.48 | 2,259,400 | — | — |
| 2021-06-03 | $36.62 | $37.89 | 2,659,700 | — | — |
| 2021-06-02 | $36.78 | $38.06 | 4,411,500 | — | — |
| 2021-06-01 | $37.32 | $38.62 | 2,133,700 | — | — |
| 2021-05-28 | $37.35 | $38.65 | 2,292,900 | — | — |
| 2021-05-27 | $37.95 | $39.27 | 4,180,400 | — | — |
| 2021-05-26 | $37.51 | $38.81 | 2,043,900 | — | — |
| 2021-05-25 | $37.15 | $38.44 | 2,785,500 | — | — |
| 2021-05-24 | $37.44 | $38.74 | 1,937,400 | — | — |
| 2021-05-21 | $37.58 | $38.89 | 3,404,800 | — | — |
| 2021-05-20 | $37.25 | $38.54 | 2,760,600 | — | — |
| 2021-05-19 | $37.35 | $38.65 | 3,162,900 | — | — |
| 2021-05-18 | $37.35 | $38.65 | 3,562,000 | — | — |
| 2021-05-17 | $36.77 | $38.05 | 4,072,300 | — | — |
| 2021-05-14 | $37.26 | $38.55 | 4,678,000 | — | — |
| 2021-05-13 | $38.74 | $40.09 | 2,193,500 | — | — |
| 2021-05-12 | $37.94 | $39.25 | 2,517,300 | — | — |
| 2021-05-11 | $38.51 | $39.84 | 2,442,400 | — | — |
| 2021-05-10 | $38.83 | $40.18 | 3,063,900 | — | — |
| 2021-05-07 | $38.32 | $39.65 | 2,264,300 | — | — |
| 2021-05-06 | $37.57 | $38.88 | 3,942,700 | — | — |
| 2021-05-05 | $36.34 | $37.60 | 2,994,400 | — | — |
| 2021-05-04 | $36.74 | $38.02 | 4,091,400 | — | — |
| 2021-05-03 | $36.61 | $37.88 | 4,174,800 | — | — |
| 2021-04-30 | $37.42 | $38.72 | 3,920,900 | — | — |
| 2021-04-29 | $37.77 | $39.08 | 2,539,000 | — | — |
| 2021-04-28 | $37.82 | $39.13 | 2,630,800 | — | — |
| 2021-04-27 | $38.28 | $39.61 | 4,268,000 | — | — |
| 2021-04-26 | $38.20 | $39.53 | 2,495,000 | — | — |
| 2021-04-23 | $38.41 | $39.74 | 1,831,200 | — | — |
| 2021-04-22 | $38.12 | $39.44 | 3,604,700 | — | — |
| 2021-04-21 | $38.61 | $39.95 | 4,948,200 | — | — |
| 2021-04-20 | $37.80 | $39.11 | 4,073,600 | — | — |
| 2021-04-19 | $37.68 | $38.99 | 3,580,200 | — | — |
| 2021-04-16 | $37.95 | $39.26 | 3,322,700 | — | — |
| 2021-04-15 | $37.88 | $39.20 | 3,808,400 | — | — |
| 2021-04-14 | $37.23 | $38.52 | 3,000,000 | — | — |
| 2021-04-13 | $37.47 | $38.77 | 2,546,100 | — | — |
| 2021-04-12 | $37.42 | $38.72 | 2,782,400 | — | — |
| 2021-04-09 | $37.46 | $38.76 | 2,357,200 | — | — |
| 2021-04-08 | $37.00 | $38.29 | 3,289,900 | — | — |
| 2021-04-07 | $37.31 | $38.61 | 3,164,900 | — | — |
| 2021-04-06 | $37.05 | $38.34 | 3,798,900 | — | — |
| 2021-04-05 | $36.40 | $37.67 | 4,097,400 | — | — |
| 2021-04-01 | $36.31 | $37.57 | 3,410,600 | — | — |
| 2021-03-31 | $36.11 | $37.37 | 6,338,300 | — | — |
| 2021-03-30 | $37.11 | $38.40 | 3,789,300 | — | — |
| 2021-03-29 | $37.23 | $38.52 | 4,725,800 | — | — |
| 2021-03-26 | $37.80 | $39.11 | 12,757,700 | — | — |
| 2021-03-25 | $40.30 | $41.70 | 4,816,800 | — | — |
| 2021-03-24 | $40.12 | $41.51 | 4,052,000 | — | — |
| 2021-03-23 | $41.81 | $43.26 | 3,568,400 | — | — |
| 2021-03-22 | $43.65 | $45.17 | 3,800,900 | — | — |
| 2021-03-19 | $42.92 | $44.42 | 6,423,400 | — | — |
| 2021-03-18 | $42.88 | $44.37 | 3,689,600 | — | — |
| 2021-03-17 | $42.92 | $44.41 | 4,359,000 | — | — |
| 2021-03-16 | $44.18 | $45.72 | 5,094,500 | — | — |
| 2021-03-15 | $42.70 | $44.18 | 3,770,900 | — | — |
| 2021-03-12 | $42.78 | $44.27 | 3,818,800 | — | — |
| 2021-03-11 | $41.85 | $43.30 | 2,913,500 | — | — |
| 2021-03-10 | $41.46 | $42.90 | 2,707,800 | — | — |
| 2021-03-09 | $40.32 | $41.72 | 5,377,700 | — | — |
| 2021-03-08 | $42.33 | $43.56 | 5,776,600 | — | — |
| 2021-03-05 | $41.29 | $42.49 | 6,794,700 | — | — |
| 2021-03-04 | $39.09 | $40.23 | 6,178,600 | — | — |
| 2021-03-03 | $39.33 | $40.48 | 13,437,000 | — | — |
| 2021-03-02 | $37.95 | $39.06 | 12,604,000 | — | — |
| 2021-03-01 | $34.79 | $35.80 | 5,913,900 | — | — |
| 2021-02-26 | $33.31 | $34.28 | 5,149,000 | — | — |
| 2021-02-25 | $33.04 | $34.00 | 3,654,900 | — | — |
| 2021-02-24 | $34.04 | $35.03 | 3,447,200 | — | — |
| 2021-02-23 | $34.12 | $35.11 | 4,107,100 | — | — |
| 2021-02-22 | $34.69 | $35.70 | 6,842,500 | — | — |
| 2021-02-19 | $33.78 | $34.76 | 4,866,200 | — | — |
| 2021-02-18 | $32.17 | $33.11 | 4,618,300 | — | — |
| 2021-02-17 | $31.75 | $32.67 | 2,763,900 | — | — |
| 2021-02-16 | $31.73 | $32.65 | 5,015,100 | — | — |
| 2021-02-12 | $32.59 | $33.54 | 3,323,400 | — | — |
| 2021-02-11 | $32.00 | $32.93 | 4,041,000 | — | — |
| 2021-02-10 | $31.78 | $32.71 | 7,360,200 | — | — |
| 2021-02-09 | $30.73 | $31.63 | 6,589,200 | — | — |
| 2021-02-08 | $32.69 | $33.64 | 7,330,600 | — | — |
| 2021-02-05 | $31.42 | $32.34 | 4,650,800 | — | — |
| 2021-02-04 | $30.42 | $31.31 | 4,102,400 | — | — |
| 2021-02-03 | $30.28 | $31.16 | 3,568,200 | — | — |
| 2021-02-02 | $30.51 | $31.40 | 4,280,100 | — | — |
| 2021-02-01 | $31.88 | $32.81 | 3,775,700 | — | — |
| 2021-01-29 | $31.18 | $32.09 | 5,336,800 | — | — |
| 2021-01-28 | $31.90 | $32.83 | 8,424,100 | — | — |
| 2021-01-27 | $34.38 | $35.38 | 23,919,900 | — | — |
| 2021-01-26 | $34.93 | $35.95 | 15,512,300 | — | — |
| 2021-01-25 | $32.09 | $33.02 | 9,136,900 | — | — |
| 2021-01-22 | $30.16 | $31.04 | 6,472,900 | — | — |
| 2021-01-21 | $31.04 | $31.94 | 4,676,500 | — | — |
| 2021-01-20 | $31.02 | $31.92 | 8,677,200 | — | — |
| 2021-01-19 | $30.01 | $30.88 | 5,599,900 | — | — |
| 2021-01-15 | $31.49 | $32.41 | 9,718,500 | — | — |
| 2021-01-14 | $31.27 | $32.18 | 10,724,900 | — | — |
| 2021-01-13 | $29.96 | $30.83 | 6,524,000 | — | — |
| 2021-01-12 | $29.77 | $30.64 | 4,787,200 | — | — |
| 2021-01-11 | $30.33 | $31.21 | 5,215,900 | — | — |
| 2021-01-08 | $30.09 | $30.97 | 5,907,900 | — | — |
| 2021-01-07 | $30.94 | $31.84 | 5,905,200 | — | — |
| 2021-01-06 | $32.01 | $32.94 | 7,887,600 | — | — |
| 2021-01-05 | $29.45 | $30.30 | 3,063,100 | — | — |
| 2021-01-04 | $28.81 | $29.65 | 4,234,200 | — | — |