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
- 2010-07-22 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 | $36.24 | $36.24 | 277,400 | — | — |
| 2021-12-30 | $35.89 | $35.89 | 533,100 | — | — |
| 2021-12-29 | $35.62 | $35.62 | 437,800 | — | — |
| 2021-12-28 | $35.46 | $35.46 | 580,500 | — | — |
| 2021-12-27 | $35.79 | $35.79 | 353,700 | — | — |
| 2021-12-23 | $35.81 | $35.81 | 432,700 | — | — |
| 2021-12-22 | $35.40 | $35.40 | 674,700 | — | — |
| 2021-12-21 | $35.20 | $35.20 | 394,200 | — | — |
| 2021-12-20 | $34.20 | $34.20 | 559,800 | — | — |
| 2021-12-17 | $35.55 | $35.55 | 2,865,800 | — | — |
| 2021-12-16 | $35.21 | $35.21 | 720,900 | — | — |
| 2021-12-15 | $35.37 | $35.37 | 1,054,400 | — | — |
| 2021-12-14 | $35.17 | $35.17 | 606,300 | — | — |
| 2021-12-13 | $34.82 | $34.82 | 332,600 | — | — |
| 2021-12-10 | $35.48 | $35.48 | 311,400 | — | — |
| 2021-12-09 | $36.34 | $36.34 | 301,000 | — | — |
| 2021-12-08 | $36.84 | $36.84 | 694,200 | — | — |
| 2021-12-07 | $36.25 | $36.25 | 546,700 | — | — |
| 2021-12-06 | $35.62 | $35.62 | 545,800 | — | — |
| 2021-12-03 | $34.46 | $34.46 | 429,300 | — | — |
| 2021-12-02 | $34.74 | $34.74 | 662,700 | — | — |
| 2021-12-01 | $34.38 | $34.38 | 541,100 | — | — |
| 2021-11-30 | $35.90 | $35.90 | 670,400 | — | — |
| 2021-11-29 | $37.05 | $37.05 | 361,100 | — | — |
| 2021-11-26 | $38.50 | $38.50 | 208,400 | — | — |
| 2021-11-24 | $39.67 | $39.67 | 243,400 | — | — |
| 2021-11-23 | $39.61 | $39.61 | 997,800 | — | — |
| 2021-11-22 | $39.24 | $39.24 | 297,300 | — | — |
| 2021-11-19 | $39.94 | $39.94 | 445,600 | — | — |
| 2021-11-18 | $41.75 | $41.75 | 256,600 | — | — |
| 2021-11-17 | $42.75 | $42.75 | 269,500 | — | — |
| 2021-11-16 | $44.01 | $44.01 | 277,300 | — | — |
| 2021-11-15 | $43.95 | $43.95 | 326,800 | — | — |
| 2021-11-12 | $43.44 | $43.44 | 214,300 | — | — |
| 2021-11-11 | $43.89 | $43.89 | 178,900 | — | — |
| 2021-11-10 | $44.75 | $44.75 | 284,900 | — | — |
| 2021-11-09 | $44.00 | $44.00 | 361,100 | — | — |
| 2021-11-08 | $43.44 | $43.44 | 419,500 | — | — |
| 2021-11-05 | $44.04 | $44.04 | 811,800 | — | — |
| 2021-11-04 | $44.55 | $44.55 | 516,100 | — | — |
| 2021-11-03 | $43.68 | $43.68 | 526,400 | — | — |
| 2021-11-02 | $42.35 | $42.35 | 343,200 | — | — |
| 2021-11-01 | $43.51 | $43.51 | 410,800 | — | — |
| 2021-10-29 | $42.36 | $42.36 | 347,100 | — | — |
| 2021-10-28 | $43.26 | $43.26 | 250,800 | — | — |
| 2021-10-27 | $43.15 | $43.15 | 344,600 | — | — |
| 2021-10-26 | $44.23 | $44.23 | 255,500 | — | — |
| 2021-10-25 | $44.31 | $44.31 | 135,300 | — | — |
| 2021-10-22 | $44.30 | $44.30 | 166,100 | — | — |
| 2021-10-21 | $43.75 | $43.75 | 223,500 | — | — |
| 2021-10-20 | $44.72 | $44.72 | 148,000 | — | — |
| 2021-10-19 | $44.24 | $44.24 | 276,600 | — | — |
| 2021-10-18 | $43.57 | $43.57 | 262,300 | — | — |
| 2021-10-15 | $45.23 | $45.23 | 267,600 | — | — |
| 2021-10-14 | $45.13 | $45.13 | 166,000 | — | — |
| 2021-10-13 | $44.67 | $44.67 | 256,100 | — | — |
| 2021-10-12 | $44.93 | $44.93 | 258,600 | — | — |
| 2021-10-11 | $43.99 | $43.99 | 410,100 | — | — |
| 2021-10-08 | $47.54 | $47.54 | 195,000 | — | — |
| 2021-10-07 | $48.04 | $48.04 | 266,000 | — | — |
| 2021-10-06 | $46.64 | $46.64 | 302,000 | — | — |
| 2021-10-05 | $47.30 | $47.30 | 497,800 | — | — |
| 2021-10-04 | $51.22 | $51.22 | 288,900 | — | — |
| 2021-10-01 | $51.90 | $51.90 | 505,600 | — | — |
| 2021-09-30 | $50.33 | $50.33 | 215,500 | — | — |
| 2021-09-29 | $49.98 | $49.98 | 289,100 | — | — |
| 2021-09-28 | $49.61 | $49.61 | 207,300 | — | — |
| 2021-09-27 | $50.66 | $50.66 | 185,000 | — | — |
| 2021-09-24 | $50.40 | $50.40 | 162,200 | — | — |
| 2021-09-23 | $50.31 | $50.31 | 174,600 | — | — |
| 2021-09-22 | $49.13 | $49.13 | 273,800 | — | — |
| 2021-09-21 | $48.59 | $48.59 | 219,300 | — | — |
| 2021-09-20 | $49.43 | $49.43 | 271,100 | — | — |
| 2021-09-17 | $49.74 | $49.74 | 752,800 | — | — |
| 2021-09-16 | $49.70 | $49.70 | 213,400 | — | — |
| 2021-09-15 | $49.83 | $49.83 | 297,200 | — | — |
| 2021-09-14 | $48.83 | $48.83 | 343,700 | — | — |
| 2021-09-13 | $50.08 | $50.08 | 244,300 | — | — |
| 2021-09-10 | $50.38 | $50.38 | 328,500 | — | — |
| 2021-09-09 | $51.06 | $51.06 | 264,100 | — | — |
| 2021-09-08 | $51.80 | $51.80 | 381,200 | — | — |
| 2021-09-07 | $53.69 | $53.69 | 460,500 | — | — |
| 2021-09-03 | $54.80 | $54.80 | 262,300 | — | — |
| 2021-09-02 | $54.24 | $54.24 | 453,200 | — | — |
| 2021-09-01 | $53.03 | $53.03 | 290,600 | — | — |
| 2021-08-31 | $52.24 | $52.24 | 480,500 | — | — |
| 2021-08-30 | $51.99 | $51.99 | 467,800 | — | — |
| 2021-08-27 | $50.64 | $50.64 | 429,900 | — | — |
| 2021-08-26 | $49.06 | $49.06 | 411,800 | — | — |
| 2021-08-25 | $48.52 | $48.52 | 243,100 | — | — |
| 2021-08-24 | $48.68 | $48.68 | 257,000 | — | — |
| 2021-08-23 | $48.55 | $48.55 | 257,400 | — | — |
| 2021-08-20 | $47.65 | $47.65 | 265,100 | — | — |
| 2021-08-19 | $46.44 | $46.44 | 314,200 | — | — |
| 2021-08-18 | $46.08 | $46.08 | 309,100 | — | — |
| 2021-08-17 | $46.22 | $46.22 | 255,300 | — | — |
| 2021-08-16 | $45.60 | $45.60 | 148,700 | — | — |
| 2021-08-13 | $46.19 | $46.19 | 179,200 | — | — |
| 2021-08-12 | $46.13 | $46.13 | 188,600 | — | — |
| 2021-08-11 | $46.15 | $46.15 | 269,600 | — | — |
| 2021-08-10 | $46.42 | $46.42 | 264,900 | — | — |
| 2021-08-09 | $46.24 | $46.24 | 239,100 | — | — |
| 2021-08-06 | $47.82 | $47.82 | 391,600 | — | — |
| 2021-08-05 | $46.85 | $46.85 | 357,300 | — | — |
| 2021-08-04 | $45.52 | $45.52 | 766,500 | — | — |
| 2021-08-03 | $44.84 | $44.84 | 571,800 | — | — |
| 2021-08-02 | $45.64 | $45.64 | 323,600 | — | — |
| 2021-07-30 | $46.07 | $46.07 | 234,800 | — | — |
| 2021-07-29 | $46.59 | $46.59 | 265,700 | — | — |
| 2021-07-28 | $46.24 | $46.24 | 185,400 | — | — |
| 2021-07-27 | $46.16 | $46.16 | 199,800 | — | — |
| 2021-07-26 | $46.11 | $46.11 | 156,300 | — | — |
| 2021-07-23 | $45.89 | $45.89 | 269,600 | — | — |
| 2021-07-22 | $45.62 | $45.62 | 221,000 | — | — |
| 2021-07-21 | $46.22 | $46.22 | 186,900 | — | — |
| 2021-07-20 | $45.83 | $45.83 | 358,900 | — | — |
| 2021-07-19 | $45.10 | $45.10 | 350,900 | — | — |
| 2021-07-16 | $46.23 | $46.23 | 239,600 | — | — |
| 2021-07-15 | $45.79 | $45.79 | 169,800 | — | — |
| 2021-07-14 | $45.59 | $45.59 | 250,500 | — | — |
| 2021-07-13 | $45.73 | $45.73 | 367,500 | — | — |
| 2021-07-12 | $46.44 | $46.44 | 352,600 | — | — |
| 2021-07-09 | $46.90 | $46.90 | 324,500 | — | — |
| 2021-07-08 | $46.12 | $46.12 | 289,200 | — | — |
| 2021-07-07 | $46.08 | $46.08 | 290,200 | — | — |
| 2021-07-06 | $46.26 | $46.26 | 288,700 | — | — |
| 2021-07-02 | $47.21 | $47.21 | 266,800 | — | — |
| 2021-07-01 | $47.58 | $47.58 | 263,200 | — | — |
| 2021-06-30 | $46.85 | $46.85 | 356,000 | — | — |
| 2021-06-29 | $46.90 | $46.90 | 428,300 | — | — |
| 2021-06-28 | $47.00 | $47.00 | 367,700 | — | — |
| 2021-06-25 | $48.24 | $48.24 | 517,100 | — | — |
| 2021-06-24 | $49.01 | $49.01 | 682,700 | — | — |
| 2021-06-23 | $48.61 | $48.61 | 611,900 | — | — |
| 2021-06-22 | $49.39 | $49.39 | 313,000 | — | — |
| 2021-06-21 | $49.17 | $49.17 | 455,700 | — | — |
| 2021-06-18 | $49.20 | $49.20 | 741,300 | — | — |
| 2021-06-17 | $49.49 | $49.49 | 487,900 | — | — |
| 2021-06-16 | $48.67 | $48.67 | 586,400 | — | — |
| 2021-06-15 | $48.64 | $48.64 | 782,100 | — | — |
| 2021-06-14 | $47.12 | $47.12 | 967,500 | — | — |
| 2021-06-11 | $45.73 | $45.73 | 511,700 | — | — |
| 2021-06-10 | $44.44 | $44.44 | 559,500 | — | — |
| 2021-06-09 | $44.11 | $44.11 | 621,600 | — | — |
| 2021-06-08 | $43.76 | $43.76 | 608,000 | — | — |
| 2021-06-07 | $41.65 | $41.65 | 361,200 | — | — |
| 2021-06-04 | $41.54 | $41.54 | 360,300 | — | — |
| 2021-06-03 | $41.31 | $41.31 | 315,900 | — | — |
| 2021-06-02 | $41.04 | $41.04 | 477,900 | — | — |
| 2021-06-01 | $40.01 | $40.01 | 400,500 | — | — |
| 2021-05-28 | $40.59 | $40.59 | 307,400 | — | — |
| 2021-05-27 | $40.23 | $40.23 | 339,200 | — | — |
| 2021-05-26 | $40.07 | $40.07 | 379,200 | — | — |
| 2021-05-25 | $39.64 | $39.64 | 519,500 | — | — |
| 2021-05-24 | $40.13 | $40.13 | 288,000 | — | — |
| 2021-05-21 | $40.50 | $40.50 | 426,600 | — | — |
| 2021-05-20 | $41.30 | $41.30 | 470,100 | — | — |
| 2021-05-19 | $40.80 | $40.80 | 695,300 | — | — |
| 2021-05-18 | $39.68 | $39.68 | 829,800 | — | — |
| 2021-05-17 | $40.45 | $40.45 | 371,900 | — | — |
| 2021-05-14 | $40.71 | $40.71 | 534,800 | — | — |
| 2021-05-13 | $39.80 | $39.80 | 582,000 | — | — |
| 2021-05-12 | $40.33 | $40.33 | 892,400 | — | — |
| 2021-05-11 | $42.02 | $42.02 | 626,900 | — | — |
| 2021-05-10 | $42.72 | $42.72 | 486,400 | — | — |
| 2021-05-07 | $44.79 | $44.79 | 846,800 | — | — |
| 2021-05-06 | $44.51 | $44.51 | 960,900 | — | — |
| 2021-05-05 | $45.29 | $45.29 | 632,300 | — | — |
| 2021-05-04 | $44.92 | $44.92 | 569,300 | — | — |
| 2021-05-03 | $45.78 | $45.78 | 714,600 | — | — |
| 2021-04-30 | $45.76 | $45.76 | 680,800 | — | — |
| 2021-04-29 | $46.83 | $46.83 | 1,285,300 | — | — |
| 2021-04-28 | $45.11 | $45.11 | 366,800 | — | — |
| 2021-04-27 | $45.11 | $45.11 | 390,200 | — | — |
| 2021-04-26 | $44.89 | $44.89 | 540,400 | — | — |
| 2021-04-23 | $44.43 | $44.43 | 485,200 | — | — |
| 2021-04-22 | $44.09 | $44.09 | 438,900 | — | — |
| 2021-04-21 | $44.55 | $44.55 | 1,007,700 | — | — |
| 2021-04-20 | $43.97 | $43.97 | 380,900 | — | — |
| 2021-04-19 | $44.70 | $44.70 | 353,700 | — | — |
| 2021-04-16 | $46.76 | $46.76 | 454,700 | — | — |
| 2021-04-15 | $46.13 | $46.13 | 258,300 | — | — |
| 2021-04-14 | $45.44 | $45.44 | 215,700 | — | — |
| 2021-04-13 | $45.87 | $45.87 | 258,400 | — | — |
| 2021-04-12 | $46.15 | $46.15 | 323,200 | — | — |
| 2021-04-09 | $46.81 | $46.81 | 315,000 | — | — |
| 2021-04-08 | $46.18 | $46.18 | 449,400 | — | — |
| 2021-04-07 | $47.02 | $47.02 | 231,500 | — | — |
| 2021-04-06 | $47.49 | $47.49 | 244,900 | — | — |
| 2021-04-05 | $48.21 | $48.21 | 389,200 | — | — |
| 2021-04-01 | $46.99 | $46.99 | 487,400 | — | — |
| 2021-03-31 | $45.79 | $45.79 | 825,200 | — | — |
| 2021-03-30 | $45.86 | $45.86 | 541,300 | — | — |
| 2021-03-29 | $45.92 | $45.92 | 377,100 | — | — |
| 2021-03-26 | $47.00 | $47.00 | 365,800 | — | — |
| 2021-03-25 | $46.58 | $46.58 | 520,900 | — | — |
| 2021-03-24 | $47.34 | $47.34 | 625,800 | — | — |
| 2021-03-23 | $49.62 | $49.62 | 476,600 | — | — |
| 2021-03-22 | $49.10 | $49.10 | 464,200 | — | — |
| 2021-03-19 | $49.84 | $49.84 | 804,300 | — | — |
| 2021-03-18 | $50.05 | $50.05 | 392,300 | — | — |
| 2021-03-17 | $51.10 | $51.10 | 470,400 | — | — |
| 2021-03-16 | $50.47 | $50.47 | 363,300 | — | — |
| 2021-03-15 | $51.90 | $51.90 | 435,400 | — | — |
| 2021-03-12 | $51.61 | $51.61 | 438,500 | — | — |
| 2021-03-11 | $51.71 | $51.71 | 564,200 | — | — |
| 2021-03-10 | $50.19 | $50.19 | 396,700 | — | — |
| 2021-03-09 | $49.79 | $49.79 | 903,900 | — | — |
| 2021-03-08 | $47.43 | $47.43 | 594,300 | — | — |
| 2021-03-05 | $46.66 | $46.66 | 648,200 | — | — |
| 2021-03-04 | $45.78 | $45.78 | 780,200 | — | — |
| 2021-03-03 | $46.46 | $46.46 | 483,800 | — | — |
| 2021-03-02 | $47.60 | $47.60 | 335,700 | — | — |
| 2021-03-01 | $48.93 | $48.93 | 576,700 | — | — |
| 2021-02-26 | $47.26 | $47.26 | 785,300 | — | — |
| 2021-02-25 | $47.58 | $47.58 | 900,600 | — | — |
| 2021-02-24 | $51.46 | $51.46 | 991,200 | — | — |
| 2021-02-23 | $49.80 | $49.80 | 1,699,900 | — | — |
| 2021-02-22 | $52.63 | $52.63 | 708,900 | — | — |
| 2021-02-19 | $52.34 | $52.34 | 331,100 | — | — |
| 2021-02-18 | $52.65 | $52.65 | 429,400 | — | — |
| 2021-02-17 | $53.01 | $53.01 | 214,900 | — | — |
| 2021-02-16 | $54.81 | $54.81 | 287,200 | — | — |
| 2021-02-12 | $54.42 | $54.42 | 232,600 | — | — |
| 2021-02-11 | $54.50 | $54.50 | 353,900 | — | — |
| 2021-02-10 | $53.25 | $53.25 | 565,200 | — | — |
| 2021-02-09 | $54.91 | $54.91 | 491,200 | — | — |
| 2021-02-08 | $55.22 | $55.22 | 296,500 | — | — |
| 2021-02-05 | $53.94 | $53.94 | 305,200 | — | — |
| 2021-02-04 | $55.16 | $55.16 | 532,700 | — | — |
| 2021-02-03 | $54.35 | $54.35 | 400,300 | — | — |
| 2021-02-02 | $55.25 | $55.25 | 439,100 | — | — |
| 2021-02-01 | $52.45 | $52.45 | 430,600 | — | — |
| 2021-01-29 | $50.23 | $50.23 | 543,300 | — | — |
| 2021-01-28 | $51.71 | $51.71 | 573,300 | — | — |
| 2021-01-27 | $51.77 | $51.77 | 1,010,400 | — | — |
| 2021-01-26 | $51.16 | $51.16 | 865,000 | — | — |
| 2021-01-25 | $52.30 | $52.30 | 1,103,200 | — | — |
| 2021-01-22 | $54.48 | $54.48 | 659,200 | — | — |
| 2021-01-21 | $56.53 | $56.53 | 436,400 | — | — |
| 2021-01-20 | $57.20 | $57.20 | 603,600 | — | — |
| 2021-01-19 | $57.10 | $57.10 | 752,600 | — | — |
| 2021-01-15 | $54.02 | $54.02 | 662,800 | — | — |
| 2021-01-14 | $54.87 | $54.87 | 1,200,800 | — | — |
| 2021-01-13 | $56.68 | $56.68 | 440,200 | — | — |
| 2021-01-12 | $58.40 | $58.40 | 597,400 | — | — |
| 2021-01-11 | $59.22 | $59.22 | 338,300 | — | — |
| 2021-01-08 | $59.61 | $59.61 | 549,000 | — | — |
| 2021-01-07 | $60.27 | $60.27 | 654,800 | — | — |
| 2021-01-06 | $59.66 | $59.66 | 1,310,500 | — | — |
| 2021-01-05 | $55.49 | $55.49 | 515,600 | — | — |
| 2021-01-04 | $55.90 | $55.90 | 1,024,800 | — | — |