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
- 2020-09-16 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 | $29.70 | $29.70 | 687,700 | — | — |
| 2021-12-30 | $31.03 | $31.03 | 650,100 | — | — |
| 2021-12-29 | $30.55 | $30.55 | 658,300 | — | — |
| 2021-12-28 | $30.50 | $30.50 | 676,000 | — | — |
| 2021-12-27 | $30.39 | $30.39 | 818,300 | — | — |
| 2021-12-23 | $30.29 | $30.29 | 570,400 | — | — |
| 2021-12-22 | $29.71 | $29.71 | 635,900 | — | — |
| 2021-12-21 | $30.01 | $30.01 | 910,700 | — | — |
| 2021-12-20 | $28.72 | $28.72 | 1,102,800 | — | — |
| 2021-12-17 | $29.83 | $29.83 | 1,466,500 | — | — |
| 2021-12-16 | $28.83 | $28.83 | 748,200 | — | — |
| 2021-12-15 | $29.64 | $29.64 | 816,600 | — | — |
| 2021-12-14 | $29.17 | $29.17 | 644,700 | — | — |
| 2021-12-13 | $30.13 | $30.13 | 622,800 | — | — |
| 2021-12-10 | $30.55 | $30.55 | 783,100 | — | — |
| 2021-12-09 | $31.71 | $31.71 | 1,329,400 | — | — |
| 2021-12-08 | $32.37 | $32.37 | 973,500 | — | — |
| 2021-12-07 | $32.01 | $32.01 | 1,643,900 | — | — |
| 2021-12-06 | $29.38 | $29.38 | 1,144,600 | — | — |
| 2021-12-03 | $28.51 | $28.51 | 1,469,900 | — | — |
| 2021-12-02 | $30.13 | $30.13 | 1,168,400 | — | — |
| 2021-12-01 | $30.08 | $30.08 | 1,301,300 | — | — |
| 2021-11-30 | $31.96 | $31.96 | 766,400 | — | — |
| 2021-11-29 | $31.89 | $31.89 | 1,080,100 | — | — |
| 2021-11-26 | $33.13 | $33.13 | 375,400 | — | — |
| 2021-11-24 | $33.62 | $33.62 | 528,200 | — | — |
| 2021-11-23 | $33.05 | $33.05 | 988,500 | — | — |
| 2021-11-22 | $34.50 | $34.50 | 1,481,000 | — | — |
| 2021-11-19 | $35.03 | $35.03 | 790,500 | — | — |
| 2021-11-18 | $35.59 | $35.59 | 898,100 | — | — |
| 2021-11-17 | $36.61 | $36.61 | 965,300 | — | — |
| 2021-11-16 | $36.70 | $36.70 | 1,069,100 | — | — |
| 2021-11-15 | $36.01 | $36.01 | 919,500 | — | — |
| 2021-11-12 | $37.00 | $37.00 | 691,800 | — | — |
| 2021-11-11 | $37.04 | $37.04 | 830,300 | — | — |
| 2021-11-10 | $37.27 | $37.27 | 1,049,600 | — | — |
| 2021-11-09 | $38.65 | $38.65 | 1,219,700 | — | — |
| 2021-11-08 | $37.77 | $37.77 | 1,714,100 | — | — |
| 2021-11-05 | $39.02 | $39.02 | 4,744,500 | — | — |
| 2021-11-04 | $35.45 | $35.45 | 1,491,500 | — | — |
| 2021-11-03 | $34.62 | $34.62 | 559,800 | — | — |
| 2021-11-02 | $32.89 | $32.89 | 567,300 | — | — |
| 2021-11-01 | $33.78 | $33.78 | 433,400 | — | — |
| 2021-10-29 | $32.69 | $32.69 | 420,400 | — | — |
| 2021-10-28 | $32.57 | $32.57 | 533,300 | — | — |
| 2021-10-27 | $32.49 | $32.49 | 579,800 | — | — |
| 2021-10-26 | $33.97 | $33.97 | 469,900 | — | — |
| 2021-10-25 | $34.56 | $34.56 | 529,100 | — | — |
| 2021-10-22 | $35.26 | $35.26 | 511,800 | — | — |
| 2021-10-21 | $35.43 | $35.43 | 715,600 | — | — |
| 2021-10-20 | $35.98 | $35.98 | 667,700 | — | — |
| 2021-10-19 | $35.42 | $35.42 | 1,124,900 | — | — |
| 2021-10-18 | $33.69 | $33.69 | 475,100 | — | — |
| 2021-10-15 | $33.99 | $33.99 | 660,000 | — | — |
| 2021-10-14 | $34.34 | $34.34 | 883,900 | — | — |
| 2021-10-13 | $33.51 | $33.51 | 1,367,800 | — | — |
| 2021-10-12 | $32.73 | $32.73 | 785,600 | — | — |
| 2021-10-11 | $32.75 | $32.75 | 928,600 | — | — |
| 2021-10-08 | $33.45 | $33.45 | 888,600 | — | — |
| 2021-10-07 | $33.17 | $33.17 | 1,150,200 | — | — |
| 2021-10-06 | $32.40 | $32.40 | 580,800 | — | — |
| 2021-10-05 | $31.58 | $31.58 | 513,800 | — | — |
| 2021-10-04 | $31.40 | $31.40 | 737,400 | — | — |
| 2021-10-01 | $33.11 | $33.11 | 651,900 | — | — |
| 2021-09-30 | $33.50 | $33.50 | 487,200 | — | — |
| 2021-09-29 | $33.48 | $33.48 | 576,900 | — | — |
| 2021-09-28 | $33.73 | $33.73 | 665,500 | — | — |
| 2021-09-27 | $35.48 | $35.48 | 611,900 | — | — |
| 2021-09-24 | $35.34 | $35.34 | 381,300 | — | — |
| 2021-09-23 | $36.01 | $36.01 | 523,000 | — | — |
| 2021-09-22 | $35.76 | $35.76 | 453,700 | — | — |
| 2021-09-21 | $35.77 | $35.77 | 648,500 | — | — |
| 2021-09-20 | $35.73 | $35.73 | 870,700 | — | — |
| 2021-09-17 | $36.78 | $36.78 | 1,127,100 | — | — |
| 2021-09-16 | $36.01 | $36.01 | 565,300 | — | — |
| 2021-09-15 | $36.40 | $36.40 | 448,200 | — | — |
| 2021-09-14 | $36.26 | $36.26 | 569,700 | — | — |
| 2021-09-13 | $36.70 | $36.70 | 523,800 | — | — |
| 2021-09-10 | $36.57 | $36.57 | 504,700 | — | — |
| 2021-09-09 | $37.48 | $37.48 | 712,700 | — | — |
| 2021-09-08 | $37.61 | $37.61 | 600,400 | — | — |
| 2021-09-07 | $38.89 | $38.89 | 867,100 | — | — |
| 2021-09-03 | $37.79 | $37.79 | 728,800 | — | — |
| 2021-09-02 | $37.78 | $37.78 | 1,143,200 | — | — |
| 2021-09-01 | $38.50 | $38.50 | 1,227,400 | — | — |
| 2021-08-31 | $38.44 | $38.44 | 1,184,800 | — | — |
| 2021-08-30 | $38.87 | $38.87 | 553,700 | — | — |
| 2021-08-27 | $38.97 | $38.97 | 562,800 | — | — |
| 2021-08-26 | $38.19 | $38.19 | 515,500 | — | — |
| 2021-08-25 | $37.74 | $37.74 | 790,500 | — | — |
| 2021-08-24 | $37.50 | $37.50 | 1,056,400 | — | — |
| 2021-08-23 | $37.36 | $37.36 | 914,600 | — | — |
| 2021-08-20 | $34.90 | $34.90 | 1,439,000 | — | — |
| 2021-08-19 | $35.83 | $35.83 | 573,200 | — | — |
| 2021-08-18 | $35.89 | $35.89 | 803,500 | — | — |
| 2021-08-17 | $36.45 | $36.45 | 776,100 | — | — |
| 2021-08-16 | $36.87 | $36.87 | 749,800 | — | — |
| 2021-08-13 | $38.29 | $38.29 | 737,300 | — | — |
| 2021-08-12 | $38.55 | $38.55 | 852,500 | — | — |
| 2021-08-11 | $38.56 | $38.56 | 1,353,800 | — | — |
| 2021-08-10 | $37.60 | $37.60 | 2,555,400 | — | — |
| 2021-08-09 | $38.63 | $38.63 | 1,210,900 | — | — |
| 2021-08-06 | $39.87 | $39.87 | 3,447,700 | — | — |
| 2021-08-05 | $45.97 | $45.97 | 1,369,100 | — | — |
| 2021-08-04 | $43.16 | $43.16 | 432,100 | — | — |
| 2021-08-03 | $42.93 | $42.93 | 514,300 | — | — |
| 2021-08-02 | $44.94 | $44.94 | 525,000 | — | — |
| 2021-07-30 | $43.82 | $43.82 | 529,900 | — | — |
| 2021-07-29 | $45.62 | $45.62 | 316,100 | — | — |
| 2021-07-28 | $45.45 | $45.45 | 307,300 | — | — |
| 2021-07-27 | $43.45 | $43.45 | 492,900 | — | — |
| 2021-07-26 | $45.24 | $45.24 | 230,200 | — | — |
| 2021-07-23 | $45.87 | $45.87 | 353,700 | — | — |
| 2021-07-22 | $45.90 | $45.90 | 385,500 | — | — |
| 2021-07-21 | $45.32 | $45.32 | 480,300 | — | — |
| 2021-07-20 | $45.66 | $45.66 | 498,200 | — | — |
| 2021-07-19 | $44.85 | $44.85 | 583,500 | — | — |
| 2021-07-16 | $43.45 | $43.45 | 650,100 | — | — |
| 2021-07-15 | $43.06 | $43.06 | 494,600 | — | — |
| 2021-07-14 | $42.41 | $42.41 | 801,400 | — | — |
| 2021-07-13 | $45.38 | $45.38 | 621,100 | — | — |
| 2021-07-12 | $45.59 | $45.59 | 642,000 | — | — |
| 2021-07-09 | $46.80 | $46.80 | 363,700 | — | — |
| 2021-07-08 | $46.25 | $46.25 | 552,900 | — | — |
| 2021-07-07 | $47.29 | $47.29 | 739,900 | — | — |
| 2021-07-06 | $47.46 | $47.46 | 865,500 | — | — |
| 2021-07-02 | $46.05 | $46.05 | 444,100 | — | — |
| 2021-07-01 | $46.81 | $46.81 | 565,800 | — | — |
| 2021-06-30 | $45.52 | $45.52 | 666,200 | — | — |
| 2021-06-29 | $48.22 | $48.22 | 904,900 | — | — |
| 2021-06-28 | $49.73 | $49.73 | 979,600 | — | — |
| 2021-06-25 | $49.71 | $49.71 | 7,500,800 | — | — |
| 2021-06-24 | $49.65 | $49.65 | 1,521,700 | — | — |
| 2021-06-23 | $46.82 | $46.82 | 533,400 | — | — |
| 2021-06-22 | $45.97 | $45.97 | 806,400 | — | — |
| 2021-06-21 | $45.99 | $45.99 | 1,369,200 | — | — |
| 2021-06-18 | $46.79 | $46.79 | 1,062,000 | — | — |
| 2021-06-17 | $45.88 | $45.88 | 1,119,100 | — | — |
| 2021-06-16 | $44.14 | $44.14 | 1,448,200 | — | — |
| 2021-06-15 | $43.43 | $43.43 | 1,250,100 | — | — |
| 2021-06-14 | $45.63 | $45.63 | 898,200 | — | — |
| 2021-06-11 | $47.25 | $47.25 | 659,900 | — | — |
| 2021-06-10 | $45.72 | $45.72 | 713,000 | — | — |
| 2021-06-09 | $44.96 | $44.96 | 686,700 | — | — |
| 2021-06-08 | $46.29 | $46.29 | 995,200 | — | — |
| 2021-06-07 | $45.93 | $45.93 | 1,040,800 | — | — |
| 2021-06-04 | $44.10 | $44.10 | 787,800 | — | — |
| 2021-06-03 | $43.28 | $43.28 | 694,600 | — | — |
| 2021-06-02 | $44.21 | $44.21 | 1,702,000 | — | — |
| 2021-06-01 | $42.31 | $42.31 | 770,200 | — | — |
| 2021-05-28 | $41.75 | $41.75 | 1,167,000 | — | — |
| 2021-05-27 | $39.91 | $39.91 | 1,441,600 | — | — |
| 2021-05-26 | $40.76 | $40.76 | 693,000 | — | — |
| 2021-05-25 | $38.89 | $38.89 | 481,600 | — | — |
| 2021-05-24 | $38.75 | $38.75 | 615,000 | — | — |
| 2021-05-21 | $38.96 | $38.96 | 569,900 | — | — |
| 2021-05-20 | $38.80 | $38.80 | 774,700 | — | — |
| 2021-05-19 | $37.72 | $37.72 | 905,000 | — | — |
| 2021-05-18 | $37.95 | $37.95 | 914,600 | — | — |
| 2021-05-17 | $36.65 | $36.65 | 687,300 | — | — |
| 2021-05-14 | $36.48 | $36.48 | 1,094,900 | — | — |
| 2021-05-13 | $34.42 | $34.42 | 1,120,900 | — | — |
| 2021-05-12 | $36.31 | $36.31 | 1,147,800 | — | — |
| 2021-05-11 | $36.76 | $36.76 | 1,817,600 | — | — |
| 2021-05-10 | $35.57 | $35.57 | 1,715,800 | — | — |
| 2021-05-07 | $35.91 | $35.91 | 4,979,000 | — | — |
| 2021-05-06 | $42.05 | $42.05 | 2,034,700 | — | — |
| 2021-05-05 | $43.45 | $43.45 | 923,100 | — | — |
| 2021-05-04 | $44.56 | $44.56 | 1,039,900 | — | — |
| 2021-05-03 | $46.62 | $46.62 | 642,600 | — | — |
| 2021-04-30 | $49.03 | $49.03 | 489,400 | — | — |
| 2021-04-29 | $50.59 | $50.59 | 472,300 | — | — |
| 2021-04-28 | $51.05 | $51.05 | 1,856,700 | — | — |
| 2021-04-27 | $51.19 | $51.19 | 561,100 | — | — |
| 2021-04-26 | $52.50 | $52.50 | 918,100 | — | — |
| 2021-04-23 | $52.57 | $52.57 | 577,600 | — | — |
| 2021-04-22 | $50.08 | $50.08 | 422,300 | — | — |
| 2021-04-21 | $48.35 | $48.35 | 714,000 | — | — |
| 2021-04-20 | $47.76 | $47.76 | 448,700 | — | — |
| 2021-04-19 | $48.60 | $48.60 | 637,600 | — | — |
| 2021-04-16 | $51.21 | $51.21 | 494,300 | — | — |
| 2021-04-15 | $52.53 | $52.53 | 451,400 | — | — |
| 2021-04-14 | $51.96 | $51.96 | 969,400 | — | — |
| 2021-04-13 | $52.01 | $52.01 | 829,400 | — | — |
| 2021-04-12 | $51.22 | $51.22 | 1,139,900 | — | — |
| 2021-04-09 | $49.43 | $49.43 | 792,900 | — | — |
| 2021-04-08 | $49.53 | $49.53 | 905,200 | — | — |
| 2021-04-07 | $47.60 | $47.60 | 1,014,000 | — | — |
| 2021-04-06 | $46.88 | $46.88 | 1,031,000 | — | — |
| 2021-04-05 | $44.42 | $44.42 | 747,100 | — | — |
| 2021-04-01 | $44.80 | $44.80 | 812,200 | — | — |
| 2021-03-31 | $44.37 | $44.37 | 957,200 | — | — |
| 2021-03-30 | $43.48 | $43.48 | 1,161,000 | — | — |
| 2021-03-29 | $43.38 | $43.38 | 795,900 | — | — |
| 2021-03-26 | $45.29 | $45.29 | 695,600 | — | — |
| 2021-03-25 | $45.26 | $45.26 | 1,287,300 | — | — |
| 2021-03-24 | $47.63 | $47.63 | 553,500 | — | — |
| 2021-03-23 | $50.53 | $50.53 | 744,400 | — | — |
| 2021-03-22 | $50.79 | $50.79 | 945,200 | — | — |
| 2021-03-19 | $50.66 | $50.66 | 983,400 | — | — |
| 2021-03-18 | $48.50 | $48.50 | 1,343,400 | — | — |
| 2021-03-17 | $47.55 | $47.55 | 1,407,300 | — | — |
| 2021-03-16 | $49.76 | $49.76 | 806,800 | — | — |
| 2021-03-15 | $51.08 | $51.08 | 1,242,600 | — | — |
| 2021-03-12 | $49.91 | $49.91 | 978,000 | — | — |
| 2021-03-11 | $49.02 | $49.02 | 1,527,500 | — | — |
| 2021-03-10 | $45.88 | $45.88 | 1,336,400 | — | — |
| 2021-03-09 | $47.18 | $47.18 | 1,984,500 | — | — |
| 2021-03-08 | $44.90 | $44.90 | 1,172,000 | — | — |
| 2021-03-05 | $47.40 | $47.40 | 1,823,800 | — | — |
| 2021-03-04 | $47.21 | $47.21 | 2,070,800 | — | — |
| 2021-03-03 | $49.66 | $49.66 | 1,677,900 | — | — |
| 2021-03-02 | $53.51 | $53.51 | 730,400 | — | — |
| 2021-03-01 | $55.87 | $55.87 | 839,800 | — | — |
| 2021-02-26 | $53.49 | $53.49 | 1,400,500 | — | — |
| 2021-02-25 | $54.58 | $54.58 | 1,652,000 | — | — |
| 2021-02-24 | $58.82 | $58.82 | 1,130,500 | — | — |
| 2021-02-23 | $59.78 | $59.78 | 2,072,000 | — | — |
| 2021-02-22 | $61.36 | $61.36 | 3,198,700 | — | — |
| 2021-02-19 | $66.84 | $66.84 | 3,118,800 | — | — |
| 2021-02-18 | $66.40 | $66.40 | 1,659,800 | — | — |
| 2021-02-17 | $66.37 | $66.37 | 2,290,100 | — | — |
| 2021-02-16 | $69.23 | $69.23 | 1,214,200 | — | — |
| 2021-02-12 | $65.80 | $65.80 | 1,794,400 | — | — |
| 2021-02-11 | $65.93 | $65.93 | 3,381,600 | — | — |
| 2021-02-10 | $65.96 | $65.96 | 1,058,000 | — | — |
| 2021-02-09 | $65.99 | $65.99 | 560,900 | — | — |
| 2021-02-08 | $66.00 | $66.00 | 754,700 | — | — |
| 2021-02-05 | $67.22 | $67.22 | 843,700 | — | — |
| 2021-02-04 | $63.46 | $63.46 | 456,600 | — | — |
| 2021-02-03 | $63.30 | $63.30 | 354,000 | — | — |
| 2021-02-02 | $63.89 | $63.89 | 493,500 | — | — |
| 2021-02-01 | $62.61 | $62.61 | 678,400 | — | — |
| 2021-01-29 | $62.47 | $62.47 | 876,600 | — | — |
| 2021-01-28 | $64.63 | $64.63 | 925,800 | — | — |
| 2021-01-27 | $69.93 | $69.93 | 1,825,300 | — | — |
| 2021-01-26 | $69.81 | $69.81 | 1,418,200 | — | — |
| 2021-01-25 | $67.36 | $67.36 | 2,107,700 | — | — |
| 2021-01-22 | $64.74 | $64.74 | 1,129,800 | — | — |
| 2021-01-21 | $63.54 | $63.54 | 818,000 | — | — |
| 2021-01-20 | $61.42 | $61.42 | 1,215,500 | — | — |
| 2021-01-19 | $60.43 | $60.43 | 898,100 | — | — |
| 2021-01-15 | $59.65 | $59.65 | 989,600 | — | — |
| 2021-01-14 | $62.00 | $62.00 | 688,000 | — | — |
| 2021-01-13 | $63.87 | $63.87 | 717,200 | — | — |
| 2021-01-12 | $62.98 | $62.98 | 581,800 | — | — |
| 2021-01-11 | $61.93 | $61.93 | 710,600 | — | — |
| 2021-01-08 | $62.59 | $62.59 | 853,300 | — | — |
| 2021-01-07 | $62.07 | $62.07 | 1,483,000 | — | — |
| 2021-01-06 | $59.54 | $59.54 | 1,367,100 | — | — |
| 2021-01-05 | $61.48 | $61.48 | 983,000 | — | — |
| 2021-01-04 | $60.37 | $60.37 | 1,416,900 | — | — |