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
- 2010-03-26 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 | $37.34 | $39.14 | 331,000 | — | — |
| 2021-12-30 | $37.49 | $39.29 | 1,171,700 | — | — |
| 2021-12-29 | $35.51 | $37.22 | 521,700 | — | — |
| 2021-12-28 | $36.52 | $38.28 | 375,100 | — | — |
| 2021-12-27 | $36.78 | $38.55 | 396,300 | — | — |
| 2021-12-23 | $37.25 | $39.04 | 702,300 | — | — |
| 2021-12-22 | $36.39 | $38.14 | 527,900 | — | — |
| 2021-12-21 | $37.16 | $38.95 | 1,524,600 | — | — |
| 2021-12-20 | $34.51 | $36.17 | 1,646,000 | — | — |
| 2021-12-17 | $34.99 | $36.67 | 2,099,600 | — | — |
| 2021-12-16 | $33.19 | $34.79 | 1,598,300 | — | — |
| 2021-12-15 | $34.11 | $35.75 | 3,117,900 | — | — |
| 2021-12-14 | $35.23 | $36.93 | 3,033,400 | — | — |
| 2021-12-13 | $36.25 | $37.99 | 2,413,000 | — | — |
| 2021-12-10 | $40.31 | $42.25 | 1,497,600 | — | — |
| 2021-12-09 | $39.44 | $41.34 | 975,400 | — | — |
| 2021-12-08 | $40.66 | $42.62 | 1,027,300 | — | — |
| 2021-12-07 | $40.34 | $42.28 | 1,584,500 | — | — |
| 2021-12-06 | $38.79 | $40.66 | 2,309,100 | — | — |
| 2021-12-03 | $38.07 | $39.90 | 1,286,400 | — | — |
| 2021-12-02 | $40.67 | $42.63 | 1,461,300 | — | — |
| 2021-12-01 | $40.88 | $42.85 | 1,806,800 | — | — |
| 2021-11-30 | $39.52 | $41.42 | 2,540,400 | — | — |
| 2021-11-29 | $39.15 | $41.03 | 4,551,100 | — | — |
| 2021-11-26 | $39.67 | $41.58 | 3,538,100 | — | — |
| 2021-11-24 | $44.38 | $46.52 | 2,437,400 | — | — |
| 2021-11-23 | $46.99 | $49.25 | 533,300 | — | — |
| 2021-11-22 | $47.19 | $49.46 | 585,800 | — | — |
| 2021-11-19 | $48.21 | $50.53 | 946,200 | — | — |
| 2021-11-18 | $47.91 | $50.22 | 833,300 | — | — |
| 2021-11-17 | $46.70 | $48.95 | 1,036,900 | — | — |
| 2021-11-16 | $47.50 | $49.79 | 1,044,100 | — | — |
| 2021-11-15 | $47.25 | $49.52 | 1,638,200 | — | — |
| 2021-11-12 | $48.36 | $50.69 | 815,000 | — | — |
| 2021-11-11 | $47.73 | $50.03 | 1,626,200 | — | — |
| 2021-11-10 | $47.25 | $49.52 | 775,600 | — | — |
| 2021-11-09 | $46.03 | $48.24 | 1,234,700 | — | — |
| 2021-11-08 | $47.64 | $49.93 | 1,282,400 | — | — |
| 2021-11-05 | $46.57 | $48.81 | 843,300 | — | — |
| 2021-11-04 | $44.46 | $46.60 | 998,300 | — | — |
| 2021-11-03 | $46.66 | $48.91 | 510,900 | — | — |
| 2021-11-02 | $46.62 | $48.86 | 663,700 | — | — |
| 2021-11-01 | $47.30 | $49.58 | 935,700 | — | — |
| 2021-10-29 | $46.36 | $48.59 | 827,300 | — | — |
| 2021-10-28 | $47.24 | $49.51 | 490,700 | — | — |
| 2021-10-27 | $47.37 | $49.65 | 1,033,800 | — | — |
| 2021-10-26 | $45.96 | $48.17 | 621,900 | — | — |
| 2021-10-25 | $47.08 | $49.35 | 839,500 | — | — |
| 2021-10-22 | $48.41 | $50.74 | 406,100 | — | — |
| 2021-10-21 | $48.55 | $50.89 | 821,500 | — | — |
| 2021-10-20 | $49.20 | $51.57 | 771,700 | — | — |
| 2021-10-19 | $48.97 | $51.33 | 544,800 | — | — |
| 2021-10-18 | $48.50 | $50.83 | 756,900 | — | — |
| 2021-10-15 | $48.92 | $51.27 | 1,739,900 | — | — |
| 2021-10-14 | $48.77 | $51.12 | 811,000 | — | — |
| 2021-10-13 | $48.86 | $51.21 | 1,195,400 | — | — |
| 2021-10-12 | $49.32 | $51.69 | 1,852,100 | — | — |
| 2021-10-11 | $50.35 | $52.77 | 1,682,300 | — | — |
| 2021-10-08 | $49.02 | $51.38 | 806,100 | — | — |
| 2021-10-07 | $47.91 | $50.22 | 1,259,900 | — | — |
| 2021-10-06 | $48.14 | $50.46 | 1,345,600 | — | — |
| 2021-10-05 | $48.78 | $51.13 | 1,428,600 | — | — |
| 2021-10-04 | $46.95 | $49.21 | 984,900 | — | — |
| 2021-10-01 | $47.49 | $49.77 | 854,800 | — | — |
| 2021-09-30 | $45.86 | $48.07 | 1,397,600 | — | — |
| 2021-09-29 | $46.23 | $48.45 | 682,700 | — | — |
| 2021-09-28 | $46.73 | $48.98 | 1,029,100 | — | — |
| 2021-09-27 | $47.45 | $49.73 | 716,300 | — | — |
| 2021-09-24 | $47.13 | $49.40 | 1,025,500 | — | — |
| 2021-09-23 | $47.19 | $49.46 | 1,417,400 | — | — |
| 2021-09-22 | $46.76 | $49.01 | 867,400 | — | — |
| 2021-09-21 | $45.99 | $48.20 | 889,400 | — | — |
| 2021-09-20 | $45.42 | $47.61 | 1,066,800 | — | — |
| 2021-09-17 | $46.95 | $49.21 | 1,412,600 | — | — |
| 2021-09-16 | $46.98 | $49.24 | 1,639,600 | — | — |
| 2021-09-15 | $48.29 | $50.61 | 1,257,400 | — | — |
| 2021-09-14 | $48.55 | $50.89 | 1,371,800 | — | — |
| 2021-09-13 | $49.75 | $52.14 | 1,864,900 | — | — |
| 2021-09-10 | $50.08 | $52.49 | 799,100 | — | — |
| 2021-09-09 | $51.36 | $53.83 | 1,392,500 | — | — |
| 2021-09-08 | $51.15 | $53.61 | 1,283,800 | — | — |
| 2021-09-07 | $51.78 | $54.27 | 1,967,500 | — | — |
| 2021-09-03 | $49.66 | $52.05 | 2,145,700 | — | — |
| 2021-09-02 | $49.79 | $52.19 | 1,416,800 | — | — |
| 2021-09-01 | $50.15 | $52.56 | 1,979,300 | — | — |
| 2021-08-31 | $48.29 | $50.61 | 1,754,500 | — | — |
| 2021-08-30 | $46.70 | $48.95 | 1,706,300 | — | — |
| 2021-08-27 | $46.03 | $48.24 | 1,007,700 | — | — |
| 2021-08-26 | $45.26 | $47.44 | 1,251,500 | — | — |
| 2021-08-25 | $46.86 | $49.11 | 1,375,200 | — | — |
| 2021-08-24 | $46.41 | $48.64 | 1,807,700 | — | — |
| 2021-08-23 | $45.17 | $47.34 | 1,448,600 | — | — |
| 2021-08-20 | $43.57 | $45.67 | 1,011,700 | — | — |
| 2021-08-19 | $43.51 | $45.60 | 1,306,100 | — | — |
| 2021-08-18 | $44.22 | $46.35 | 1,170,800 | — | — |
| 2021-08-17 | $43.18 | $45.26 | 1,299,900 | — | — |
| 2021-08-16 | $44.06 | $46.18 | 927,900 | — | — |
| 2021-08-13 | $43.93 | $46.04 | 692,700 | — | — |
| 2021-08-12 | $43.21 | $45.29 | 869,200 | — | — |
| 2021-08-11 | $43.87 | $45.98 | 909,200 | — | — |
| 2021-08-10 | $44.45 | $46.59 | 713,700 | — | — |
| 2021-08-09 | $44.82 | $46.98 | 710,900 | — | — |
| 2021-08-06 | $44.92 | $47.08 | 1,243,900 | — | — |
| 2021-08-05 | $44.45 | $46.59 | 1,046,900 | — | — |
| 2021-08-04 | $43.36 | $45.45 | 2,028,300 | — | — |
| 2021-08-03 | $43.65 | $45.75 | 1,940,500 | — | — |
| 2021-08-02 | $44.13 | $46.25 | 1,969,700 | — | — |
| 2021-07-30 | $44.98 | $47.14 | 3,720,200 | — | — |
| 2021-07-29 | $46.23 | $48.45 | 4,941,700 | — | — |
| 2021-07-28 | $45.96 | $48.17 | 7,158,300 | — | — |
| 2021-07-27 | $40.75 | $42.71 | 8,877,500 | — | — |
| 2021-07-26 | $41.33 | $43.32 | 5,008,000 | — | — |
| 2021-07-23 | $47.10 | $49.37 | 2,229,700 | — | — |
| 2021-07-22 | $48.62 | $50.96 | 779,300 | — | — |
| 2021-07-21 | $49.74 | $52.13 | 345,300 | — | — |
| 2021-07-20 | $48.90 | $51.25 | 467,500 | — | — |
| 2021-07-19 | $48.58 | $50.92 | 928,400 | — | — |
| 2021-07-16 | $49.67 | $52.06 | 1,127,300 | — | — |
| 2021-07-15 | $51.52 | $54.00 | 1,629,800 | — | — |
| 2021-07-14 | $50.63 | $53.07 | 1,390,600 | — | — |
| 2021-07-13 | $50.00 | $52.41 | 1,087,700 | — | — |
| 2021-07-12 | $49.55 | $51.93 | 1,097,800 | — | — |
| 2021-07-09 | $49.49 | $51.87 | 1,676,400 | — | — |
| 2021-07-08 | $50.49 | $52.92 | 1,105,700 | — | — |
| 2021-07-07 | $51.45 | $53.93 | 999,700 | — | — |
| 2021-07-06 | $53.21 | $55.77 | 1,396,400 | — | — |
| 2021-07-02 | $54.24 | $56.85 | 626,300 | — | — |
| 2021-07-01 | $53.68 | $56.26 | 1,377,300 | — | — |
| 2021-06-30 | $52.81 | $55.35 | 1,015,700 | — | — |
| 2021-06-29 | $53.16 | $55.72 | 450,000 | — | — |
| 2021-06-28 | $53.32 | $55.89 | 1,262,100 | — | — |
| 2021-06-25 | $52.79 | $55.33 | 584,100 | — | — |
| 2021-06-24 | $53.28 | $55.84 | 902,000 | — | — |
| 2021-06-23 | $52.90 | $55.45 | 1,454,900 | — | — |
| 2021-06-22 | $53.98 | $56.58 | 1,202,700 | — | — |
| 2021-06-21 | $55.53 | $58.20 | 558,600 | — | — |
| 2021-06-18 | $54.65 | $57.28 | 2,617,600 | — | — |
| 2021-06-17 | $53.43 | $56.00 | 1,552,200 | — | — |
| 2021-06-16 | $55.68 | $58.36 | 1,078,000 | — | — |
| 2021-06-15 | $56.24 | $58.95 | 767,800 | — | — |
| 2021-06-14 | $56.94 | $59.68 | 540,400 | — | — |
| 2021-06-11 | $56.82 | $59.55 | 975,900 | — | — |
| 2021-06-10 | $55.88 | $58.57 | 932,900 | — | — |
| 2021-06-09 | $56.76 | $59.49 | 1,038,300 | — | — |
| 2021-06-08 | $56.89 | $59.63 | 1,599,200 | — | — |
| 2021-06-07 | $57.35 | $60.11 | 377,900 | — | — |
| 2021-06-04 | $57.44 | $60.20 | 937,300 | — | — |
| 2021-06-03 | $57.43 | $60.19 | 726,000 | — | — |
| 2021-06-02 | $59.47 | $62.33 | 1,131,200 | — | — |
| 2021-06-01 | $59.48 | $62.34 | 1,342,800 | — | — |
| 2021-05-28 | $57.17 | $59.92 | 1,800,900 | — | — |
| 2021-05-27 | $56.01 | $58.70 | 3,451,900 | — | — |
| 2021-05-26 | $56.13 | $58.83 | 2,069,300 | — | — |
| 2021-05-25 | $55.36 | $58.02 | 2,101,600 | — | — |
| 2021-05-24 | $56.26 | $58.97 | 1,000,000 | — | — |
| 2021-05-21 | $56.84 | $59.57 | 545,000 | — | — |
| 2021-05-20 | $56.91 | $59.65 | 1,137,700 | — | — |
| 2021-05-19 | $57.13 | $59.88 | 1,162,700 | — | — |
| 2021-05-18 | $56.90 | $59.64 | 785,800 | — | — |
| 2021-05-17 | $56.19 | $58.89 | 511,300 | — | — |
| 2021-05-14 | $56.50 | $59.22 | 918,600 | — | — |
| 2021-05-13 | $54.07 | $56.67 | 806,100 | — | — |
| 2021-05-12 | $55.34 | $58.00 | 1,367,400 | — | — |
| 2021-05-11 | $57.33 | $60.09 | 777,500 | — | — |
| 2021-05-10 | $55.71 | $58.39 | 1,057,600 | — | — |
| 2021-05-07 | $57.40 | $60.16 | 1,279,700 | — | — |
| 2021-05-06 | $56.30 | $59.01 | 1,532,900 | — | — |
| 2021-05-05 | $57.60 | $60.37 | 833,300 | — | — |
| 2021-05-04 | $58.47 | $61.28 | 1,061,200 | — | — |
| 2021-05-03 | $58.28 | $61.08 | 978,100 | — | — |
| 2021-04-30 | $58.96 | $61.80 | 652,100 | — | — |
| 2021-04-29 | $58.54 | $61.36 | 961,700 | — | — |
| 2021-04-28 | $60.35 | $63.25 | 943,300 | — | — |
| 2021-04-27 | $60.93 | $63.86 | 970,500 | — | — |
| 2021-04-26 | $60.55 | $63.46 | 941,100 | — | — |
| 2021-04-23 | $59.00 | $61.84 | 1,018,100 | — | — |
| 2021-04-22 | $58.16 | $60.96 | 1,528,800 | — | — |
| 2021-04-21 | $55.98 | $58.67 | 831,200 | — | — |
| 2021-04-20 | $55.44 | $58.11 | 1,299,200 | — | — |
| 2021-04-19 | $57.49 | $60.26 | 807,200 | — | — |
| 2021-04-16 | $57.31 | $60.07 | 872,700 | — | — |
| 2021-04-15 | $55.65 | $58.33 | 388,200 | — | — |
| 2021-04-14 | $55.94 | $58.63 | 2,078,900 | — | — |
| 2021-04-13 | $55.29 | $57.95 | 747,100 | — | — |
| 2021-04-12 | $54.24 | $56.85 | 838,900 | — | — |
| 2021-04-09 | $54.99 | $57.64 | 1,193,900 | — | — |
| 2021-04-08 | $57.24 | $59.99 | 936,000 | — | — |
| 2021-04-07 | $55.50 | $58.17 | 878,800 | — | — |
| 2021-04-06 | $56.90 | $59.64 | 672,400 | — | — |
| 2021-04-05 | $55.36 | $58.02 | 751,800 | — | — |
| 2021-04-01 | $56.75 | $59.48 | 1,296,000 | — | — |
| 2021-03-31 | $54.90 | $57.54 | 1,303,300 | — | — |
| 2021-03-30 | $55.02 | $57.67 | 1,365,100 | — | — |
| 2021-03-29 | $53.22 | $55.78 | 1,695,300 | — | — |
| 2021-03-26 | $52.84 | $55.38 | 2,764,500 | — | — |
| 2021-03-25 | $53.08 | $55.63 | 1,907,800 | — | — |
| 2021-03-24 | $53.10 | $55.65 | 4,038,000 | — | — |
| 2021-03-23 | $55.55 | $58.22 | 1,847,300 | — | — |
| 2021-03-22 | $59.22 | $62.07 | 1,201,900 | — | — |
| 2021-03-19 | $59.85 | $62.73 | 1,487,300 | — | — |
| 2021-03-18 | $60.30 | $63.20 | 1,126,900 | — | — |
| 2021-03-17 | $60.75 | $63.67 | 1,259,700 | — | — |
| 2021-03-16 | $60.90 | $63.83 | 2,632,500 | — | — |
| 2021-03-15 | $58.01 | $60.80 | 917,600 | — | — |
| 2021-03-12 | $56.86 | $59.60 | 616,400 | — | — |
| 2021-03-11 | $56.41 | $59.12 | 781,200 | — | — |
| 2021-03-10 | $54.93 | $57.57 | 2,682,400 | — | — |
| 2021-03-09 | $55.72 | $58.40 | 1,079,400 | — | — |
| 2021-03-08 | $55.31 | $57.97 | 1,104,800 | — | — |
| 2021-03-05 | $55.16 | $57.81 | 1,176,100 | — | — |
| 2021-03-04 | $55.08 | $57.73 | 1,258,500 | — | — |
| 2021-03-03 | $56.78 | $59.51 | 698,000 | — | — |
| 2021-03-02 | $57.55 | $60.32 | 591,400 | — | — |
| 2021-03-01 | $57.30 | $60.06 | 732,400 | — | — |
| 2021-02-26 | $58.14 | $60.94 | 1,369,700 | — | — |
| 2021-02-25 | $58.23 | $61.03 | 2,143,300 | — | — |
| 2021-02-24 | $58.86 | $61.69 | 1,590,100 | — | — |
| 2021-02-23 | $57.24 | $59.99 | 2,120,900 | — | — |
| 2021-02-22 | $57.10 | $59.85 | 1,142,900 | — | — |
| 2021-02-19 | $59.09 | $61.93 | 1,679,800 | — | — |
| 2021-02-18 | $56.66 | $59.39 | 2,128,100 | — | — |
| 2021-02-17 | $57.89 | $60.68 | 3,076,000 | — | — |
| 2021-02-16 | $60.76 | $63.68 | 1,989,100 | — | — |
| 2021-02-12 | $61.92 | $64.90 | 998,200 | — | — |
| 2021-02-11 | $61.25 | $64.20 | 2,174,900 | — | — |
| 2021-02-10 | $57.16 | $59.91 | 980,700 | — | — |
| 2021-02-09 | $57.30 | $60.06 | 908,400 | — | — |
| 2021-02-08 | $58.32 | $61.13 | 1,211,200 | — | — |
| 2021-02-05 | $57.55 | $60.32 | 4,482,700 | — | — |
| 2021-02-04 | $50.60 | $53.03 | 1,133,800 | — | — |
| 2021-02-03 | $49.06 | $51.42 | 972,400 | — | — |
| 2021-02-02 | $48.98 | $51.34 | 1,431,500 | — | — |
| 2021-02-01 | $47.20 | $49.47 | 1,254,300 | — | — |
| 2021-01-29 | $48.50 | $50.83 | 1,785,300 | — | — |
| 2021-01-28 | $46.79 | $49.04 | 799,800 | — | — |
| 2021-01-27 | $47.84 | $50.14 | 1,331,600 | — | — |
| 2021-01-26 | $46.32 | $48.55 | 861,800 | — | — |
| 2021-01-25 | $46.48 | $48.72 | 1,671,000 | — | — |
| 2021-01-22 | $48.00 | $50.31 | 1,524,700 | — | — |
| 2021-01-21 | $48.15 | $50.47 | 2,474,500 | — | — |
| 2021-01-20 | $48.00 | $50.31 | 1,501,400 | — | — |
| 2021-01-19 | $48.11 | $50.42 | 2,795,200 | — | — |
| 2021-01-15 | $45.53 | $47.72 | 926,900 | — | — |
| 2021-01-14 | $45.79 | $47.99 | 1,063,900 | — | — |
| 2021-01-13 | $46.05 | $48.27 | 1,092,800 | — | — |
| 2021-01-12 | $45.11 | $47.28 | 1,470,700 | — | — |
| 2021-01-11 | $47.17 | $49.44 | 598,800 | — | — |
| 2021-01-08 | $47.96 | $50.27 | 892,000 | — | — |
| 2021-01-07 | $47.04 | $49.30 | 1,085,500 | — | — |
| 2021-01-06 | $46.21 | $48.43 | 1,289,300 | — | — |
| 2021-01-05 | $46.79 | $49.04 | 1,497,700 | — | — |
| 2021-01-04 | $45.45 | $47.64 | 777,600 | — | — |