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
- 2015-06-25 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 | $44.44 | $44.44 | 221,100 | — | — |
| 2021-12-30 | $45.84 | $45.84 | 248,800 | — | — |
| 2021-12-29 | $46.03 | $46.03 | 324,100 | — | — |
| 2021-12-28 | $45.94 | $45.94 | 334,600 | — | — |
| 2021-12-27 | $46.31 | $46.31 | 330,900 | — | — |
| 2021-12-23 | $46.80 | $46.80 | 489,400 | — | — |
| 2021-12-22 | $45.65 | $45.65 | 432,600 | — | — |
| 2021-12-21 | $44.83 | $44.83 | 380,800 | — | — |
| 2021-12-20 | $42.90 | $42.90 | 508,400 | — | — |
| 2021-12-17 | $43.78 | $43.78 | 1,105,600 | — | — |
| 2021-12-16 | $41.93 | $41.93 | 675,900 | — | — |
| 2021-12-15 | $44.01 | $44.01 | 556,300 | — | — |
| 2021-12-14 | $43.26 | $43.26 | 1,012,700 | — | — |
| 2021-12-13 | $41.13 | $41.13 | 414,200 | — | — |
| 2021-12-10 | $41.29 | $41.29 | 303,800 | — | — |
| 2021-12-09 | $42.61 | $42.61 | 383,400 | — | — |
| 2021-12-08 | $44.06 | $44.06 | 414,800 | — | — |
| 2021-12-07 | $43.38 | $43.38 | 368,900 | — | — |
| 2021-12-06 | $41.45 | $41.45 | 305,700 | — | — |
| 2021-12-03 | $40.27 | $40.27 | 471,200 | — | — |
| 2021-12-02 | $41.59 | $41.59 | 521,500 | — | — |
| 2021-12-01 | $41.73 | $41.73 | 471,400 | — | — |
| 2021-11-30 | $43.03 | $43.03 | 394,200 | — | — |
| 2021-11-29 | $44.01 | $44.01 | 375,000 | — | — |
| 2021-11-26 | $45.50 | $45.50 | 351,400 | — | — |
| 2021-11-24 | $48.54 | $48.54 | 996,300 | — | — |
| 2021-11-23 | $46.67 | $46.67 | 389,100 | — | — |
| 2021-11-22 | $46.97 | $46.97 | 305,700 | — | — |
| 2021-11-19 | $48.11 | $48.11 | 342,200 | — | — |
| 2021-11-18 | $47.20 | $47.20 | 671,300 | — | — |
| 2021-11-17 | $49.67 | $49.67 | 356,500 | — | — |
| 2021-11-16 | $50.11 | $50.11 | 520,800 | — | — |
| 2021-11-15 | $49.00 | $49.00 | 903,600 | — | — |
| 2021-11-12 | $50.70 | $50.70 | 392,300 | — | — |
| 2021-11-11 | $51.31 | $51.31 | 325,500 | — | — |
| 2021-11-10 | $50.70 | $50.70 | 424,900 | — | — |
| 2021-11-09 | $52.07 | $52.07 | 497,100 | — | — |
| 2021-11-08 | $53.75 | $53.75 | 739,700 | — | — |
| 2021-11-05 | $56.99 | $56.99 | 590,900 | — | — |
| 2021-11-04 | $55.01 | $55.01 | 1,154,600 | — | — |
| 2021-11-03 | $53.46 | $53.46 | 3,736,300 | — | — |
| 2021-11-02 | $45.06 | $45.06 | 397,300 | — | — |
| 2021-11-01 | $46.39 | $46.39 | 556,500 | — | — |
| 2021-10-29 | $45.71 | $45.71 | 279,800 | — | — |
| 2021-10-28 | $45.75 | $45.75 | 547,900 | — | — |
| 2021-10-27 | $42.78 | $42.78 | 222,000 | — | — |
| 2021-10-26 | $44.28 | $44.28 | 306,900 | — | — |
| 2021-10-25 | $45.02 | $45.02 | 210,200 | — | — |
| 2021-10-22 | $44.91 | $44.91 | 254,800 | — | — |
| 2021-10-21 | $45.78 | $45.78 | 237,600 | — | — |
| 2021-10-20 | $46.27 | $46.27 | 233,900 | — | — |
| 2021-10-19 | $45.93 | $45.93 | 374,300 | — | — |
| 2021-10-18 | $45.37 | $45.37 | 416,200 | — | — |
| 2021-10-15 | $44.82 | $44.82 | 515,100 | — | — |
| 2021-10-14 | $47.20 | $47.20 | 355,700 | — | — |
| 2021-10-13 | $47.00 | $47.00 | 771,200 | — | — |
| 2021-10-12 | $47.25 | $47.25 | 2,107,700 | — | — |
| 2021-10-11 | $44.67 | $44.67 | 2,272,700 | — | — |
| 2021-10-08 | $45.16 | $45.16 | 336,800 | — | — |
| 2021-10-07 | $45.95 | $45.95 | 609,200 | — | — |
| 2021-10-06 | $45.69 | $45.69 | 323,200 | — | — |
| 2021-10-05 | $46.35 | $46.35 | 454,500 | — | — |
| 2021-10-04 | $46.14 | $46.14 | 355,600 | — | — |
| 2021-10-01 | $48.51 | $48.51 | 584,800 | — | — |
| 2021-09-30 | $48.17 | $48.17 | 404,600 | — | — |
| 2021-09-29 | $48.79 | $48.79 | 316,100 | — | — |
| 2021-09-28 | $49.97 | $49.97 | 542,600 | — | — |
| 2021-09-27 | $50.62 | $50.62 | 494,500 | — | — |
| 2021-09-24 | $50.60 | $50.60 | 446,800 | — | — |
| 2021-09-23 | $52.56 | $52.56 | 1,072,300 | — | — |
| 2021-09-22 | $51.25 | $51.25 | 583,700 | — | — |
| 2021-09-21 | $50.93 | $50.93 | 453,000 | — | — |
| 2021-09-20 | $51.77 | $51.77 | 394,500 | — | — |
| 2021-09-17 | $53.94 | $53.94 | 941,600 | — | — |
| 2021-09-16 | $52.83 | $52.83 | 1,052,200 | — | — |
| 2021-09-15 | $51.78 | $51.78 | 1,115,500 | — | — |
| 2021-09-14 | $50.02 | $50.02 | 998,600 | — | — |
| 2021-09-13 | $50.25 | $50.25 | 778,300 | — | — |
| 2021-09-10 | $52.37 | $52.37 | 421,300 | — | — |
| 2021-09-09 | $55.10 | $55.10 | 462,600 | — | — |
| 2021-09-08 | $57.36 | $57.36 | 566,500 | — | — |
| 2021-09-07 | $59.50 | $59.50 | 540,800 | — | — |
| 2021-09-03 | $59.09 | $59.09 | 376,500 | — | — |
| 2021-09-02 | $59.80 | $59.80 | 609,600 | — | — |
| 2021-09-01 | $58.32 | $58.32 | 517,400 | — | — |
| 2021-08-31 | $59.63 | $59.63 | 574,500 | — | — |
| 2021-08-30 | $57.09 | $57.09 | 323,300 | — | — |
| 2021-08-27 | $56.82 | $56.82 | 459,100 | — | — |
| 2021-08-26 | $54.25 | $54.25 | 552,000 | — | — |
| 2021-08-25 | $52.63 | $52.63 | 608,600 | — | — |
| 2021-08-24 | $51.33 | $51.33 | 417,200 | — | — |
| 2021-08-23 | $49.95 | $49.95 | 387,800 | — | — |
| 2021-08-20 | $48.94 | $48.94 | 375,600 | — | — |
| 2021-08-19 | $47.43 | $47.43 | 359,900 | — | — |
| 2021-08-18 | $47.75 | $47.75 | 313,400 | — | — |
| 2021-08-17 | $49.17 | $49.17 | 196,300 | — | — |
| 2021-08-16 | $49.18 | $49.18 | 290,800 | — | — |
| 2021-08-13 | $48.96 | $48.96 | 305,800 | — | — |
| 2021-08-12 | $49.55 | $49.55 | 541,100 | — | — |
| 2021-08-11 | $50.20 | $50.20 | 529,600 | — | — |
| 2021-08-10 | $50.32 | $50.32 | 423,200 | — | — |
| 2021-08-09 | $54.34 | $54.34 | 908,800 | — | — |
| 2021-08-06 | $51.02 | $51.02 | 1,352,000 | — | — |
| 2021-08-05 | $50.96 | $50.96 | 809,900 | — | — |
| 2021-08-04 | $49.16 | $49.16 | 281,200 | — | — |
| 2021-08-03 | $49.41 | $49.41 | 562,200 | — | — |
| 2021-08-02 | $51.01 | $51.01 | 409,900 | — | — |
| 2021-07-30 | $51.00 | $51.00 | 605,800 | — | — |
| 2021-07-29 | $49.45 | $49.45 | 799,300 | — | — |
| 2021-07-28 | $49.16 | $49.16 | 756,400 | — | — |
| 2021-07-27 | $48.20 | $48.20 | 738,100 | — | — |
| 2021-07-26 | $47.98 | $47.98 | 362,800 | — | — |
| 2021-07-23 | $49.92 | $49.92 | 309,300 | — | — |
| 2021-07-22 | $50.00 | $50.00 | 417,400 | — | — |
| 2021-07-21 | $49.72 | $49.72 | 1,453,600 | — | — |
| 2021-07-20 | $47.93 | $47.93 | 3,344,900 | — | — |
| 2021-07-19 | $56.31 | $56.31 | 700,100 | — | — |
| 2021-07-16 | $57.01 | $57.01 | 1,697,800 | — | — |
| 2021-07-15 | $56.03 | $56.03 | 2,056,800 | — | — |
| 2021-07-14 | $57.82 | $57.82 | 4,003,700 | — | — |
| 2021-07-13 | $73.57 | $73.57 | 358,800 | — | — |
| 2021-07-12 | $77.00 | $77.00 | 246,200 | — | — |
| 2021-07-09 | $76.47 | $76.47 | 700,400 | — | — |
| 2021-07-08 | $77.17 | $77.17 | 678,900 | — | — |
| 2021-07-07 | $81.08 | $81.08 | 192,600 | — | — |
| 2021-07-06 | $82.53 | $82.53 | 156,400 | — | — |
| 2021-07-02 | $82.45 | $82.45 | 206,400 | — | — |
| 2021-07-01 | $84.23 | $84.23 | 210,300 | — | — |
| 2021-06-30 | $84.83 | $84.83 | 569,400 | — | — |
| 2021-06-29 | $82.08 | $82.08 | 392,000 | — | — |
| 2021-06-28 | $84.39 | $84.39 | 233,700 | — | — |
| 2021-06-25 | $86.25 | $86.25 | 310,000 | — | — |
| 2021-06-24 | $86.25 | $86.25 | 138,000 | — | — |
| 2021-06-23 | $86.37 | $86.37 | 201,000 | — | — |
| 2021-06-22 | $84.79 | $84.79 | 378,200 | — | — |
| 2021-06-21 | $83.88 | $83.88 | 203,700 | — | — |
| 2021-06-18 | $81.90 | $81.90 | 489,700 | — | — |
| 2021-06-17 | $81.71 | $81.71 | 193,900 | — | — |
| 2021-06-16 | $80.11 | $80.11 | 149,000 | — | — |
| 2021-06-15 | $80.02 | $80.02 | 339,000 | — | — |
| 2021-06-14 | $80.55 | $80.55 | 345,300 | — | — |
| 2021-06-11 | $79.91 | $79.91 | 130,400 | — | — |
| 2021-06-10 | $78.52 | $78.52 | 165,300 | — | — |
| 2021-06-09 | $78.54 | $78.54 | 222,700 | — | — |
| 2021-06-08 | $78.08 | $78.08 | 376,300 | — | — |
| 2021-06-07 | $76.34 | $76.34 | 226,700 | — | — |
| 2021-06-04 | $73.65 | $73.65 | 210,000 | — | — |
| 2021-06-03 | $73.48 | $73.48 | 259,800 | — | — |
| 2021-06-02 | $73.62 | $73.62 | 424,200 | — | — |
| 2021-06-01 | $73.06 | $73.06 | 358,900 | — | — |
| 2021-05-28 | $73.58 | $73.58 | 229,300 | — | — |
| 2021-05-27 | $74.55 | $74.55 | 295,300 | — | — |
| 2021-05-26 | $74.66 | $74.66 | 510,300 | — | — |
| 2021-05-25 | $75.00 | $75.00 | 262,700 | — | — |
| 2021-05-24 | $75.95 | $75.95 | 699,300 | — | — |
| 2021-05-21 | $74.92 | $74.92 | 320,800 | — | — |
| 2021-05-20 | $74.50 | $74.50 | 307,400 | — | — |
| 2021-05-19 | $74.30 | $74.30 | 267,300 | — | — |
| 2021-05-18 | $74.70 | $74.70 | 363,500 | — | — |
| 2021-05-17 | $73.75 | $73.75 | 241,500 | — | — |
| 2021-05-14 | $74.76 | $74.76 | 310,000 | — | — |
| 2021-05-13 | $74.38 | $74.38 | 339,600 | — | — |
| 2021-05-12 | $75.76 | $75.76 | 466,600 | — | — |
| 2021-05-11 | $77.51 | $77.51 | 414,500 | — | — |
| 2021-05-10 | $76.41 | $76.41 | 482,500 | — | — |
| 2021-05-07 | $83.04 | $83.04 | 371,700 | — | — |
| 2021-05-06 | $82.63 | $82.63 | 930,100 | — | — |
| 2021-05-05 | $90.44 | $90.44 | 371,900 | — | — |
| 2021-05-04 | $90.78 | $90.78 | 387,900 | — | — |
| 2021-05-03 | $92.87 | $92.87 | 530,000 | — | — |
| 2021-04-30 | $94.16 | $94.16 | 382,900 | — | — |
| 2021-04-29 | $95.04 | $95.04 | 230,900 | — | — |
| 2021-04-28 | $97.70 | $97.70 | 318,600 | — | — |
| 2021-04-27 | $95.99 | $95.99 | 298,400 | — | — |
| 2021-04-26 | $95.84 | $95.84 | 349,900 | — | — |
| 2021-04-23 | $94.99 | $94.99 | 292,500 | — | — |
| 2021-04-22 | $91.75 | $91.75 | 260,200 | — | — |
| 2021-04-21 | $90.57 | $90.57 | 398,500 | — | — |
| 2021-04-20 | $86.58 | $86.58 | 304,700 | — | — |
| 2021-04-19 | $84.01 | $84.01 | 401,500 | — | — |
| 2021-04-16 | $85.02 | $85.02 | 282,200 | — | — |
| 2021-04-15 | $85.90 | $85.90 | 140,300 | — | — |
| 2021-04-14 | $84.47 | $84.47 | 267,100 | — | — |
| 2021-04-13 | $82.94 | $82.94 | 275,800 | — | — |
| 2021-04-12 | $82.50 | $82.50 | 320,200 | — | — |
| 2021-04-09 | $83.13 | $83.13 | 386,800 | — | — |
| 2021-04-08 | $85.84 | $85.84 | 754,100 | — | — |
| 2021-04-07 | $79.95 | $79.95 | 282,000 | — | — |
| 2021-04-06 | $81.74 | $81.74 | 541,300 | — | — |
| 2021-04-05 | $80.42 | $80.42 | 1,089,600 | — | — |
| 2021-04-01 | $81.97 | $81.97 | 720,200 | — | — |
| 2021-03-31 | $83.93 | $83.93 | 679,300 | — | — |
| 2021-03-30 | $84.48 | $84.48 | 276,600 | — | — |
| 2021-03-29 | $82.96 | $82.96 | 291,200 | — | — |
| 2021-03-26 | $85.58 | $85.58 | 286,500 | — | — |
| 2021-03-25 | $85.00 | $85.00 | 327,100 | — | — |
| 2021-03-24 | $81.88 | $81.88 | 289,500 | — | — |
| 2021-03-23 | $84.33 | $84.33 | 533,600 | — | — |
| 2021-03-22 | $87.55 | $87.55 | 339,900 | — | — |
| 2021-03-19 | $88.43 | $88.43 | 707,400 | — | — |
| 2021-03-18 | $85.94 | $85.94 | 267,900 | — | — |
| 2021-03-17 | $89.74 | $89.74 | 206,900 | — | — |
| 2021-03-16 | $88.94 | $88.94 | 288,000 | — | — |
| 2021-03-15 | $89.22 | $89.22 | 186,500 | — | — |
| 2021-03-12 | $88.85 | $88.85 | 278,900 | — | — |
| 2021-03-11 | $89.14 | $89.14 | 362,700 | — | — |
| 2021-03-10 | $87.05 | $87.05 | 312,000 | — | — |
| 2021-03-09 | $85.20 | $85.20 | 403,900 | — | — |
| 2021-03-08 | $81.81 | $81.81 | 366,200 | — | — |
| 2021-03-05 | $85.76 | $85.76 | 510,700 | — | — |
| 2021-03-04 | $83.73 | $83.73 | 526,600 | — | — |
| 2021-03-03 | $89.02 | $89.02 | 445,000 | — | — |
| 2021-03-02 | $96.08 | $96.08 | 309,500 | — | — |
| 2021-03-01 | $97.42 | $97.42 | 482,900 | — | — |
| 2021-02-26 | $94.56 | $94.56 | 492,000 | — | — |
| 2021-02-25 | $92.11 | $92.11 | 319,700 | — | — |
| 2021-02-24 | $96.43 | $96.43 | 597,700 | — | — |
| 2021-02-23 | $94.07 | $94.07 | 436,700 | — | — |
| 2021-02-22 | $94.91 | $94.91 | 433,200 | — | — |
| 2021-02-19 | $93.36 | $93.36 | 576,000 | — | — |
| 2021-02-18 | $88.91 | $88.91 | 241,200 | — | — |
| 2021-02-17 | $90.73 | $90.73 | 354,100 | — | — |
| 2021-02-16 | $94.74 | $94.74 | 585,200 | — | — |
| 2021-02-12 | $94.96 | $94.96 | 430,600 | — | — |
| 2021-02-11 | $95.30 | $95.30 | 389,300 | — | — |
| 2021-02-10 | $95.52 | $95.52 | 363,800 | — | — |
| 2021-02-09 | $96.67 | $96.67 | 340,800 | — | — |
| 2021-02-08 | $96.67 | $96.67 | 240,000 | — | — |
| 2021-02-05 | $95.84 | $95.84 | 246,100 | — | — |
| 2021-02-04 | $95.18 | $95.18 | 450,000 | — | — |
| 2021-02-03 | $92.64 | $92.64 | 223,000 | — | — |
| 2021-02-02 | $92.11 | $92.11 | 238,600 | — | — |
| 2021-02-01 | $89.52 | $89.52 | 337,600 | — | — |
| 2021-01-29 | $88.69 | $88.69 | 590,200 | — | — |
| 2021-01-28 | $90.64 | $90.64 | 664,900 | — | — |
| 2021-01-27 | $88.37 | $88.37 | 781,100 | — | — |
| 2021-01-26 | $85.57 | $85.57 | 308,700 | — | — |
| 2021-01-25 | $84.97 | $84.97 | 474,100 | — | — |
| 2021-01-22 | $87.17 | $87.17 | 469,600 | — | — |
| 2021-01-21 | $88.74 | $88.74 | 455,800 | — | — |
| 2021-01-20 | $89.96 | $89.96 | 541,000 | — | — |
| 2021-01-19 | $88.50 | $88.50 | 433,400 | — | — |
| 2021-01-15 | $86.34 | $86.34 | 297,500 | — | — |
| 2021-01-14 | $86.71 | $86.71 | 1,116,800 | — | — |
| 2021-01-13 | $84.18 | $84.18 | 737,100 | — | — |
| 2021-01-12 | $77.99 | $77.99 | 233,800 | — | — |
| 2021-01-11 | $77.19 | $77.19 | 197,600 | — | — |
| 2021-01-08 | $78.23 | $78.23 | 392,200 | — | — |
| 2021-01-07 | $76.51 | $76.51 | 534,000 | — | — |
| 2021-01-06 | $75.45 | $75.45 | 552,700 | — | — |
| 2021-01-05 | $72.45 | $72.45 | 514,700 | — | — |
| 2021-01-04 | $70.43 | $70.43 | 642,400 | — | — |