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
- 2019-05-17 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 | $35.45 | $35.45 | 2,339,800 | — | — |
| 2021-12-30 | $37.23 | $37.23 | 2,922,000 | — | — |
| 2021-12-29 | $35.09 | $35.09 | 2,470,000 | — | — |
| 2021-12-28 | $36.26 | $36.26 | 2,489,300 | — | — |
| 2021-12-27 | $37.75 | $37.75 | 2,127,800 | — | — |
| 2021-12-23 | $39.38 | $39.38 | 1,624,300 | — | — |
| 2021-12-22 | $39.64 | $39.64 | 1,364,300 | — | — |
| 2021-12-21 | $40.59 | $40.59 | 2,119,900 | — | — |
| 2021-12-20 | $38.18 | $38.18 | 2,167,200 | — | — |
| 2021-12-17 | $40.68 | $40.68 | 3,719,700 | — | — |
| 2021-12-16 | $38.69 | $38.69 | 2,632,200 | — | — |
| 2021-12-15 | $39.91 | $39.91 | 2,520,200 | — | — |
| 2021-12-14 | $39.39 | $39.39 | 2,129,400 | — | — |
| 2021-12-13 | $40.31 | $40.31 | 2,101,300 | — | — |
| 2021-12-10 | $40.44 | $40.44 | 2,147,500 | — | — |
| 2021-12-09 | $41.12 | $41.12 | 2,308,900 | — | — |
| 2021-12-08 | $43.21 | $43.21 | 3,424,200 | — | — |
| 2021-12-07 | $39.45 | $39.45 | 3,315,800 | — | — |
| 2021-12-06 | $37.71 | $37.71 | 3,793,300 | — | — |
| 2021-12-03 | $35.92 | $35.92 | 5,524,900 | — | — |
| 2021-12-02 | $36.45 | $36.45 | 3,067,300 | — | — |
| 2021-12-01 | $36.08 | $36.08 | 5,464,200 | — | — |
| 2021-11-30 | $40.76 | $40.76 | 3,281,000 | — | — |
| 2021-11-29 | $41.28 | $41.28 | 2,235,800 | — | — |
| 2021-11-26 | $40.53 | $40.53 | 1,680,700 | — | — |
| 2021-11-24 | $40.08 | $40.08 | 2,251,500 | — | — |
| 2021-11-23 | $39.53 | $39.53 | 4,138,700 | — | — |
| 2021-11-22 | $41.24 | $41.24 | 3,675,600 | — | — |
| 2021-11-19 | $43.92 | $43.92 | 2,120,800 | — | — |
| 2021-11-18 | $45.45 | $45.45 | 2,231,700 | — | — |
| 2021-11-17 | $47.44 | $47.44 | 1,873,400 | — | — |
| 2021-11-16 | $49.67 | $49.67 | 2,807,500 | — | — |
| 2021-11-15 | $49.60 | $49.60 | 2,454,800 | — | — |
| 2021-11-12 | $50.61 | $50.61 | 1,838,400 | — | — |
| 2021-11-11 | $50.14 | $50.14 | 1,504,900 | — | — |
| 2021-11-10 | $49.13 | $49.13 | 2,373,500 | — | — |
| 2021-11-09 | $51.30 | $51.30 | 2,094,500 | — | — |
| 2021-11-08 | $52.38 | $52.38 | 2,801,600 | — | — |
| 2021-11-05 | $49.79 | $49.79 | 6,811,000 | — | — |
| 2021-11-04 | $54.39 | $54.39 | 9,096,200 | — | — |
| 2021-11-03 | $53.32 | $53.32 | 7,696,600 | — | — |
| 2021-11-02 | $49.32 | $49.32 | 3,049,100 | — | — |
| 2021-11-01 | $51.50 | $51.50 | 2,726,400 | — | — |
| 2021-10-29 | $50.61 | $50.61 | 2,093,900 | — | — |
| 2021-10-28 | $49.93 | $49.93 | 2,375,400 | — | — |
| 2021-10-27 | $48.20 | $48.20 | 2,243,800 | — | — |
| 2021-10-26 | $49.86 | $49.86 | 6,417,500 | — | — |
| 2021-10-25 | $50.05 | $50.05 | 2,943,300 | — | — |
| 2021-10-22 | $48.19 | $48.19 | 3,115,600 | — | — |
| 2021-10-21 | $49.58 | $49.58 | 2,714,000 | — | — |
| 2021-10-20 | $49.32 | $49.32 | 5,165,700 | — | — |
| 2021-10-19 | $49.57 | $49.57 | 7,690,600 | — | — |
| 2021-10-18 | $44.77 | $44.77 | 2,233,300 | — | — |
| 2021-10-15 | $44.89 | $44.89 | 2,830,800 | — | — |
| 2021-10-14 | $43.88 | $43.88 | 1,715,700 | — | — |
| 2021-10-13 | $43.79 | $43.79 | 2,183,900 | — | — |
| 2021-10-12 | $42.07 | $42.07 | 1,861,400 | — | — |
| 2021-10-11 | $41.36 | $41.36 | 2,159,800 | — | — |
| 2021-10-08 | $40.31 | $40.31 | 1,642,300 | — | — |
| 2021-10-07 | $40.61 | $40.61 | 2,353,500 | — | — |
| 2021-10-06 | $39.60 | $39.60 | 2,486,800 | — | — |
| 2021-10-05 | $38.01 | $38.01 | 2,964,100 | — | — |
| 2021-10-04 | $36.98 | $36.98 | 4,967,300 | — | — |
| 2021-10-01 | $40.56 | $40.56 | 1,912,100 | — | — |
| 2021-09-30 | $40.44 | $40.44 | 2,004,600 | — | — |
| 2021-09-29 | $39.44 | $39.44 | 2,082,300 | — | — |
| 2021-09-28 | $39.96 | $39.96 | 3,545,900 | — | — |
| 2021-09-27 | $42.77 | $42.77 | 2,044,700 | — | — |
| 2021-09-24 | $42.04 | $42.04 | 1,791,300 | — | — |
| 2021-09-23 | $43.08 | $43.08 | 1,774,500 | — | — |
| 2021-09-22 | $42.65 | $42.65 | 1,534,100 | — | — |
| 2021-09-21 | $42.24 | $42.24 | 1,544,800 | — | — |
| 2021-09-20 | $42.44 | $42.44 | 2,796,100 | — | — |
| 2021-09-17 | $44.87 | $44.87 | 3,753,500 | — | — |
| 2021-09-16 | $44.28 | $44.28 | 1,995,800 | — | — |
| 2021-09-15 | $43.57 | $43.57 | 2,189,500 | — | — |
| 2021-09-14 | $44.07 | $44.07 | 1,753,900 | — | — |
| 2021-09-13 | $43.91 | $43.91 | 2,595,100 | — | — |
| 2021-09-10 | $43.98 | $43.98 | 2,398,600 | — | — |
| 2021-09-09 | $45.62 | $45.62 | 1,405,600 | — | — |
| 2021-09-08 | $45.14 | $45.14 | 2,617,400 | — | — |
| 2021-09-07 | $46.36 | $46.36 | 2,480,500 | — | — |
| 2021-09-03 | $46.69 | $46.69 | 2,003,800 | — | — |
| 2021-09-02 | $47.26 | $47.26 | 5,613,400 | — | — |
| 2021-09-01 | $45.74 | $45.74 | 4,215,700 | — | — |
| 2021-08-31 | $43.60 | $43.60 | 1,891,900 | — | — |
| 2021-08-30 | $43.60 | $43.60 | 1,905,500 | — | — |
| 2021-08-27 | $43.75 | $43.75 | 2,223,900 | — | — |
| 2021-08-26 | $43.10 | $43.10 | 1,819,100 | — | — |
| 2021-08-25 | $44.31 | $44.31 | 3,329,500 | — | — |
| 2021-08-24 | $43.83 | $43.83 | 2,942,700 | — | — |
| 2021-08-23 | $43.26 | $43.26 | 3,910,400 | — | — |
| 2021-08-20 | $40.93 | $40.93 | 3,170,100 | — | — |
| 2021-08-19 | $39.22 | $39.22 | 3,129,100 | — | — |
| 2021-08-18 | $40.96 | $40.96 | 3,216,900 | — | — |
| 2021-08-17 | $40.96 | $40.96 | 4,138,200 | — | — |
| 2021-08-16 | $39.88 | $39.88 | 5,085,400 | — | — |
| 2021-08-13 | $42.11 | $42.11 | 2,607,900 | — | — |
| 2021-08-12 | $42.97 | $42.97 | 2,417,900 | — | — |
| 2021-08-11 | $42.08 | $42.08 | 2,719,300 | — | — |
| 2021-08-10 | $42.30 | $42.30 | 4,525,400 | — | — |
| 2021-08-09 | $44.04 | $44.04 | 8,479,100 | — | — |
| 2021-08-06 | $41.24 | $41.24 | 9,554,200 | — | — |
| 2021-08-05 | $39.93 | $39.93 | 50,301,900 | — | — |
| 2021-08-04 | $44.54 | $44.54 | 9,944,000 | — | — |
| 2021-08-03 | $46.23 | $46.23 | 3,809,600 | — | — |
| 2021-08-02 | $47.36 | $47.36 | 3,365,400 | — | — |
| 2021-07-30 | $48.07 | $48.07 | 2,274,800 | — | — |
| 2021-07-29 | $49.11 | $49.11 | 2,131,800 | — | — |
| 2021-07-28 | $50.35 | $50.35 | 2,920,200 | — | — |
| 2021-07-27 | $48.17 | $48.17 | 2,924,300 | — | — |
| 2021-07-26 | $48.97 | $48.97 | 3,316,500 | — | — |
| 2021-07-23 | $49.82 | $49.82 | 3,744,300 | — | — |
| 2021-07-22 | $52.37 | $52.37 | 2,055,600 | — | — |
| 2021-07-21 | $52.46 | $52.46 | 2,223,400 | — | — |
| 2021-07-20 | $51.50 | $51.50 | 2,218,500 | — | — |
| 2021-07-19 | $51.21 | $51.21 | 3,378,800 | — | — |
| 2021-07-16 | $49.99 | $49.99 | 3,119,900 | — | — |
| 2021-07-15 | $49.10 | $49.10 | 3,529,900 | — | — |
| 2021-07-14 | $50.13 | $50.13 | 4,411,300 | — | — |
| 2021-07-13 | $53.71 | $53.71 | 2,144,600 | — | — |
| 2021-07-12 | $54.37 | $54.37 | 2,547,500 | — | — |
| 2021-07-09 | $56.39 | $56.39 | 2,345,100 | — | — |
| 2021-07-08 | $54.99 | $54.99 | 3,047,900 | — | — |
| 2021-07-07 | $54.37 | $54.37 | 2,714,500 | — | — |
| 2021-07-06 | $56.86 | $56.86 | 2,961,700 | — | — |
| 2021-07-02 | $56.47 | $56.47 | 3,930,000 | — | — |
| 2021-07-01 | $58.02 | $58.02 | 3,814,300 | — | — |
| 2021-06-30 | $59.60 | $59.60 | 8,335,600 | — | — |
| 2021-06-29 | $60.42 | $60.42 | 3,032,500 | — | — |
| 2021-06-28 | $61.08 | $61.08 | 3,332,600 | — | — |
| 2021-06-25 | $60.64 | $60.64 | 7,250,700 | — | — |
| 2021-06-24 | $59.21 | $59.21 | 6,056,400 | — | — |
| 2021-06-23 | $57.13 | $57.13 | 3,123,900 | — | — |
| 2021-06-22 | $56.27 | $56.27 | 2,867,500 | — | — |
| 2021-06-21 | $55.90 | $55.90 | 3,265,400 | — | — |
| 2021-06-18 | $56.96 | $56.96 | 6,395,500 | — | — |
| 2021-06-17 | $57.21 | $57.21 | 3,460,000 | — | — |
| 2021-06-16 | $55.48 | $55.48 | 3,544,600 | — | — |
| 2021-06-15 | $54.53 | $54.53 | 4,166,800 | — | — |
| 2021-06-14 | $57.45 | $57.45 | 6,038,800 | — | — |
| 2021-06-11 | $54.38 | $54.38 | 3,634,800 | — | — |
| 2021-06-10 | $53.91 | $53.91 | 5,824,300 | — | — |
| 2021-06-09 | $54.69 | $54.69 | 9,037,900 | — | — |
| 2021-06-08 | $56.20 | $56.20 | 15,154,900 | — | — |
| 2021-06-07 | $50.70 | $50.70 | 5,597,700 | — | — |
| 2021-06-04 | $47.31 | $47.31 | 2,545,800 | — | — |
| 2021-06-03 | $47.62 | $47.62 | 4,135,300 | — | — |
| 2021-06-02 | $48.77 | $48.77 | 3,803,700 | — | — |
| 2021-06-01 | $47.29 | $47.29 | 3,435,200 | — | — |
| 2021-05-28 | $47.19 | $47.19 | 3,322,300 | — | — |
| 2021-05-27 | $48.23 | $48.23 | 3,393,800 | — | — |
| 2021-05-26 | $47.27 | $47.27 | 3,977,500 | — | — |
| 2021-05-25 | $45.21 | $45.21 | 2,303,000 | — | — |
| 2021-05-24 | $45.73 | $45.73 | 3,126,500 | — | — |
| 2021-05-21 | $44.87 | $44.87 | 3,630,200 | — | — |
| 2021-05-20 | $43.78 | $43.78 | 2,790,300 | — | — |
| 2021-05-19 | $43.10 | $43.10 | 3,450,000 | — | — |
| 2021-05-18 | $43.71 | $43.71 | 3,758,200 | — | — |
| 2021-05-17 | $42.29 | $42.29 | 2,973,900 | — | — |
| 2021-05-14 | $42.60 | $42.60 | 4,723,900 | — | — |
| 2021-05-13 | $39.98 | $39.98 | 6,841,400 | — | — |
| 2021-05-12 | $41.45 | $41.45 | 7,313,900 | — | — |
| 2021-05-11 | $46.35 | $46.35 | 10,515,000 | — | — |
| 2021-05-10 | $42.22 | $42.22 | 9,420,600 | — | — |
| 2021-05-07 | $41.88 | $41.88 | 12,869,300 | — | — |
| 2021-05-06 | $42.31 | $42.31 | 32,319,600 | — | — |
| 2021-05-05 | $58.06 | $58.06 | 7,300,900 | — | — |
| 2021-05-04 | $59.29 | $59.29 | 4,430,500 | — | — |
| 2021-05-03 | $61.72 | $61.72 | 4,283,800 | — | — |
| 2021-04-30 | $63.87 | $63.87 | 2,977,700 | — | — |
| 2021-04-29 | $65.05 | $65.05 | 3,902,000 | — | — |
| 2021-04-28 | $67.78 | $67.78 | 4,396,200 | — | — |
| 2021-04-27 | $70.73 | $70.73 | 2,063,600 | — | — |
| 2021-04-26 | $71.12 | $71.12 | 2,318,500 | — | — |
| 2021-04-23 | $68.92 | $68.92 | 2,644,500 | — | — |
| 2021-04-22 | $66.89 | $66.89 | 2,443,500 | — | — |
| 2021-04-21 | $66.63 | $66.63 | 1,929,100 | — | — |
| 2021-04-20 | $66.46 | $66.46 | 2,477,100 | — | — |
| 2021-04-19 | $66.66 | $66.66 | 3,043,200 | — | — |
| 2021-04-16 | $70.03 | $70.03 | 2,933,900 | — | — |
| 2021-04-15 | $71.01 | $71.01 | 3,577,500 | — | — |
| 2021-04-14 | $71.92 | $71.92 | 5,785,600 | — | — |
| 2021-04-13 | $70.16 | $70.16 | 2,678,900 | — | — |
| 2021-04-12 | $68.92 | $68.92 | 3,345,200 | — | — |
| 2021-04-09 | $67.86 | $67.86 | 2,568,000 | — | — |
| 2021-04-08 | $68.75 | $68.75 | 2,285,600 | — | — |
| 2021-04-07 | $67.55 | $67.55 | 2,431,300 | — | — |
| 2021-04-06 | $70.45 | $70.45 | 2,614,600 | — | — |
| 2021-04-05 | $68.85 | $68.85 | 2,466,400 | — | — |
| 2021-04-01 | $70.31 | $70.31 | 3,134,000 | — | — |
| 2021-03-31 | $67.28 | $67.28 | 3,262,800 | — | — |
| 2021-03-30 | $65.26 | $65.26 | 2,794,800 | — | — |
| 2021-03-29 | $64.11 | $64.11 | 3,226,000 | — | — |
| 2021-03-26 | $66.16 | $66.16 | 2,573,600 | — | — |
| 2021-03-25 | $65.44 | $65.44 | 3,889,500 | — | — |
| 2021-03-24 | $64.50 | $64.50 | 5,881,500 | — | — |
| 2021-03-23 | $70.78 | $70.78 | 5,958,500 | — | — |
| 2021-03-22 | $71.52 | $71.52 | 2,049,000 | — | — |
| 2021-03-19 | $70.80 | $70.80 | 3,678,500 | — | — |
| 2021-03-18 | $70.33 | $70.33 | 3,028,000 | — | — |
| 2021-03-17 | $75.29 | $75.29 | 2,704,700 | — | — |
| 2021-03-16 | $74.16 | $74.16 | 3,358,400 | — | — |
| 2021-03-15 | $76.56 | $76.56 | 2,896,100 | — | — |
| 2021-03-12 | $75.16 | $75.16 | 3,423,900 | — | — |
| 2021-03-11 | $75.44 | $75.44 | 5,255,800 | — | — |
| 2021-03-10 | $68.99 | $68.99 | 4,179,100 | — | — |
| 2021-03-09 | $69.00 | $69.00 | 5,442,700 | — | — |
| 2021-03-08 | $62.05 | $62.05 | 5,634,000 | — | — |
| 2021-03-05 | $64.84 | $64.84 | 7,989,200 | — | — |
| 2021-03-04 | $65.49 | $65.49 | 7,918,200 | — | — |
| 2021-03-03 | $68.01 | $68.01 | 8,502,500 | — | — |
| 2021-03-02 | $70.90 | $70.90 | 7,861,200 | — | — |
| 2021-03-01 | $77.25 | $77.25 | 3,282,900 | — | — |
| 2021-02-26 | $73.58 | $73.58 | 4,058,400 | — | — |
| 2021-02-25 | $72.19 | $72.19 | 4,519,000 | — | — |
| 2021-02-24 | $75.76 | $75.76 | 5,049,200 | — | — |
| 2021-02-23 | $77.91 | $77.91 | 8,653,900 | — | — |
| 2021-02-22 | $76.39 | $76.39 | 7,811,400 | — | — |
| 2021-02-19 | $80.68 | $80.68 | 8,786,900 | — | — |
| 2021-02-18 | $80.20 | $80.20 | 20,661,000 | — | — |
| 2021-02-17 | $94.85 | $94.85 | 7,189,200 | — | — |
| 2021-02-16 | $97.50 | $97.50 | 4,890,100 | — | — |
| 2021-02-12 | $102.06 | $102.06 | 5,811,100 | — | — |
| 2021-02-11 | $108.26 | $108.26 | 2,473,100 | — | — |
| 2021-02-10 | $109.51 | $109.51 | 4,878,000 | — | — |
| 2021-02-09 | $117.86 | $117.86 | 3,389,700 | — | — |
| 2021-02-08 | $111.65 | $111.65 | 2,498,400 | — | — |
| 2021-02-05 | $113.15 | $113.15 | 2,057,000 | — | — |
| 2021-02-04 | $111.67 | $111.67 | 2,031,700 | — | — |
| 2021-02-03 | $109.83 | $109.83 | 2,972,100 | — | — |
| 2021-02-02 | $106.30 | $106.30 | 2,751,400 | — | — |
| 2021-02-01 | $109.67 | $109.67 | 2,822,900 | — | — |
| 2021-01-29 | $109.35 | $109.35 | 3,499,400 | — | — |
| 2021-01-28 | $109.54 | $109.54 | 4,457,000 | — | — |
| 2021-01-27 | $108.98 | $108.98 | 10,465,500 | — | — |
| 2021-01-26 | $106.99 | $106.99 | 7,378,000 | — | — |
| 2021-01-25 | $105.21 | $105.21 | 6,501,300 | — | — |
| 2021-01-22 | $103.28 | $103.28 | 6,656,100 | — | — |
| 2021-01-21 | $104.13 | $104.13 | 13,010,800 | — | — |
| 2021-01-20 | $97.55 | $97.55 | 5,124,900 | — | — |
| 2021-01-19 | $95.31 | $95.31 | 5,248,200 | — | — |
| 2021-01-15 | $88.21 | $88.21 | 3,399,200 | — | — |
| 2021-01-14 | $91.12 | $91.12 | 2,549,300 | — | — |
| 2021-01-13 | $90.59 | $90.59 | 2,759,600 | — | — |
| 2021-01-12 | $89.62 | $89.62 | 3,173,400 | — | — |
| 2021-01-11 | $85.09 | $85.09 | 3,270,700 | — | — |
| 2021-01-08 | $88.22 | $88.22 | 3,418,000 | — | — |
| 2021-01-07 | $86.91 | $86.91 | 4,485,300 | — | — |
| 2021-01-06 | $81.62 | $81.62 | 5,446,800 | — | — |
| 2021-01-05 | $86.70 | $86.70 | 2,591,900 | — | — |
| 2021-01-04 | $86.14 | $86.14 | 3,932,700 | — | — |