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
- 2017-08-11 to 2026-09-03
- 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 | $44.70 | $44.70 | 210,990 | — | — |
| 2021-12-30 | $50.60 | $50.60 | 4,012,260 | — | — |
| 2021-12-29 | $45.10 | $45.10 | 1,560 | — | — |
| 2021-12-28 | $46.00 | $46.00 | 1,410 | — | — |
| 2021-12-27 | $45.80 | $45.80 | 20,490 | — | — |
| 2021-12-23 | $42.90 | $42.90 | 1,650 | — | — |
| 2021-12-22 | $43.80 | $43.80 | 1,330 | — | — |
| 2021-12-21 | $44.20 | $44.20 | 630 | — | — |
| 2021-12-20 | $43.00 | $43.00 | 860 | — | — |
| 2021-12-17 | $44.90 | $44.90 | 1,830 | — | — |
| 2021-12-16 | $42.80 | $42.80 | 1,370 | — | — |
| 2021-12-15 | $45.10 | $45.10 | 3,120 | — | — |
| 2021-12-14 | $44.10 | $44.10 | 1,960 | — | — |
| 2021-12-13 | $44.90 | $44.90 | 720 | — | — |
| 2021-12-10 | $46.65 | $46.65 | 430 | — | — |
| 2021-12-09 | $47.00 | $47.00 | 1,830 | — | — |
| 2021-12-08 | $49.10 | $49.10 | 4,400 | — | — |
| 2021-12-07 | $48.60 | $48.60 | 21,290 | — | — |
| 2021-12-06 | $49.50 | $49.50 | 2,530 | — | — |
| 2021-12-03 | $49.80 | $49.80 | 4,110 | — | — |
| 2021-12-02 | $49.00 | $49.00 | 6,740 | — | — |
| 2021-12-01 | $49.00 | $49.00 | 8,350 | — | — |
| 2021-11-30 | $51.10 | $51.10 | 5,530 | — | — |
| 2021-11-29 | $51.60 | $51.60 | 1,800 | — | — |
| 2021-11-26 | $51.90 | $51.90 | 8,620 | — | — |
| 2021-11-24 | $53.40 | $53.40 | 1,820 | — | — |
| 2021-11-23 | $53.30 | $53.30 | 5,500 | — | — |
| 2021-11-22 | $53.70 | $53.70 | 6,860 | — | — |
| 2021-11-19 | $52.50 | $52.50 | 1,810 | — | — |
| 2021-11-18 | $52.10 | $52.10 | 3,320 | — | — |
| 2021-11-17 | $53.50 | $53.50 | 5,900 | — | — |
| 2021-11-16 | $51.50 | $51.50 | 7,250 | — | — |
| 2021-11-15 | $50.70 | $50.70 | 10,860 | — | — |
| 2021-11-12 | $51.60 | $51.60 | 2,820 | — | — |
| 2021-11-11 | $51.40 | $51.40 | 5,960 | — | — |
| 2021-11-10 | $51.40 | $51.40 | 4,680 | — | — |
| 2021-11-09 | $50.60 | $50.60 | 15,440 | — | — |
| 2021-11-08 | $50.90 | $50.90 | 6,370 | — | — |
| 2021-11-05 | $51.00 | $51.00 | 3,210 | — | — |
| 2021-11-04 | $51.70 | $51.70 | 3,360 | — | — |
| 2021-11-03 | $52.30 | $52.30 | 1,200 | — | — |
| 2021-11-02 | $51.00 | $51.00 | 3,320 | — | — |
| 2021-11-01 | $52.40 | $52.40 | 3,660 | — | — |
| 2021-10-29 | $51.10 | $51.10 | 2,950 | — | — |
| 2021-10-28 | $52.40 | $52.40 | 4,490 | — | — |
| 2021-10-27 | $52.60 | $52.60 | 12,100 | — | — |
| 2021-10-26 | $52.30 | $52.30 | 5,920 | — | — |
| 2021-10-25 | $50.50 | $50.50 | 9,100 | — | — |
| 2021-10-22 | $50.70 | $50.70 | 95,070 | — | — |
| 2021-10-21 | $50.40 | $50.40 | 28,740 | — | — |
| 2021-10-20 | $50.00 | $50.00 | 15,470 | — | — |
| 2021-10-19 | $49.80 | $49.80 | 17,170 | — | — |
| 2021-10-18 | $49.60 | $49.60 | 10,280 | — | — |
| 2021-10-15 | $50.00 | $50.00 | 5,900 | — | — |
| 2021-10-14 | $49.90 | $49.90 | 16,140 | — | — |
| 2021-10-13 | $49.70 | $49.70 | 8,230 | — | — |
| 2021-10-12 | $49.10 | $49.10 | 20,660 | — | — |
| 2021-10-11 | $47.20 | $47.20 | 4,480 | — | — |
| 2021-10-08 | $46.10 | $46.10 | 15,300 | — | — |
| 2021-10-07 | $43.30 | $43.30 | 1,110 | — | — |
| 2021-10-06 | $43.40 | $43.40 | 7,920 | — | — |
| 2021-10-05 | $45.10 | $45.10 | 1,560 | — | — |
| 2021-10-04 | $47.30 | $47.30 | 1,770 | — | — |
| 2021-10-01 | $47.60 | $47.60 | 1,600 | — | — |
| 2021-09-30 | $47.00 | $47.00 | 1,610 | — | — |
| 2021-09-29 | $47.00 | $47.00 | 2,830 | — | — |
| 2021-09-28 | $48.90 | $48.90 | 2,630 | — | — |
| 2021-09-27 | $50.00 | $50.00 | 3,560 | — | — |
| 2021-09-24 | $49.30 | $49.30 | 1,560 | — | — |
| 2021-09-23 | $48.60 | $48.60 | 440 | — | — |
| 2021-09-22 | $48.90 | $48.90 | 5,190 | — | — |
| 2021-09-21 | $47.10 | $47.10 | 3,260 | — | — |
| 2021-09-20 | $48.30 | $48.30 | 2,750 | — | — |
| 2021-09-17 | $48.90 | $48.90 | 4,030 | — | — |
| 2021-09-16 | $48.50 | $48.50 | 8,470 | — | — |
| 2021-09-15 | $48.90 | $48.90 | 3,220 | — | — |
| 2021-09-14 | $48.70 | $48.70 | 19,230 | — | — |
| 2021-09-13 | $55.20 | $55.20 | 13,330 | — | — |
| 2021-09-10 | $54.20 | $54.20 | 9,370 | — | — |
| 2021-09-09 | $52.30 | $52.30 | 10,540 | — | — |
| 2021-09-08 | $52.50 | $52.50 | 21,560 | — | — |
| 2021-09-07 | $52.10 | $52.10 | 8,260 | — | — |
| 2021-09-03 | $51.40 | $51.40 | 5,700 | — | — |
| 2021-09-02 | $51.10 | $51.10 | 12,290 | — | — |
| 2021-09-01 | $49.20 | $49.20 | 20,780 | — | — |
| 2021-08-31 | $49.50 | $49.50 | 11,610 | — | — |
| 2021-08-30 | $48.80 | $48.80 | 9,960 | — | — |
| 2021-08-27 | $48.30 | $48.30 | 34,460 | — | — |
| 2021-08-26 | $46.00 | $46.00 | 33,220 | — | — |
| 2021-08-25 | $44.50 | $44.50 | 26,650 | — | — |
| 2021-08-24 | $43.30 | $43.30 | 42,230 | — | — |
| 2021-08-23 | $42.00 | $42.00 | 21,610 | — | — |
| 2021-08-20 | $40.60 | $40.60 | 8,380 | — | — |
| 2021-08-19 | $38.50 | $38.50 | 29,900 | — | — |
| 2021-08-18 | $41.30 | $41.30 | 9,700 | — | — |
| 2021-08-17 | $40.50 | $40.50 | 33,190 | — | — |
| 2021-08-16 | $40.10 | $40.10 | 9,190 | — | — |
| 2021-08-13 | $41.30 | $41.30 | 14,460 | — | — |
| 2021-08-12 | $41.90 | $41.90 | 4,780 | — | — |
| 2021-08-11 | $41.50 | $41.50 | 7,140 | — | — |
| 2021-08-10 | $42.00 | $42.00 | 17,240 | — | — |
| 2021-08-09 | $41.30 | $41.30 | 14,480 | — | — |
| 2021-08-06 | $40.40 | $40.40 | 16,740 | — | — |
| 2021-08-05 | $40.50 | $40.50 | 10,670 | — | — |
| 2021-08-04 | $39.00 | $39.00 | 18,900 | — | — |
| 2021-08-03 | $38.60 | $38.60 | 50,950 | — | — |
| 2021-08-02 | $42.70 | $42.70 | 543,840 | — | — |
| 2021-07-30 | $40.70 | $40.70 | 15,790 | — | — |
| 2021-07-29 | $39.90 | $39.90 | 6,630 | — | — |
| 2021-07-28 | $40.00 | $40.00 | 10,480 | — | — |
| 2021-07-27 | $39.00 | $39.00 | 15,620 | — | — |
| 2021-07-26 | $39.90 | $39.90 | 47,900 | — | — |
| 2021-07-23 | $38.40 | $38.40 | 21,200 | — | — |
| 2021-07-22 | $39.30 | $39.30 | 17,900 | — | — |
| 2021-07-21 | $40.90 | $40.90 | 40,870 | — | — |
| 2021-07-20 | $39.50 | $39.50 | 16,150 | — | — |
| 2021-07-19 | $38.30 | $38.30 | 19,610 | — | — |
| 2021-07-16 | $37.70 | $37.70 | 32,640 | — | — |
| 2021-07-15 | $39.90 | $39.90 | 86,660 | — | — |
| 2021-07-14 | $37.90 | $37.90 | 117,120 | — | — |
| 2021-07-13 | $44.10 | $44.10 | 2,099,630 | — | — |
| 2021-07-12 | $50.40 | $50.40 | 1,666,970 | — | — |
| 2021-07-09 | $40.40 | $40.40 | 885,940 | — | — |
| 2021-07-08 | $36.20 | $36.20 | 56,800 | — | — |
| 2021-07-07 | $37.00 | $37.00 | 8,770 | — | — |
| 2021-07-06 | $37.80 | $37.80 | 56,720 | — | — |
| 2021-07-02 | $40.70 | $40.70 | 28,690 | — | — |
| 2021-07-01 | $44.50 | $44.50 | 52,630 | — | — |
| 2021-06-30 | $49.20 | $49.20 | 114,800 | — | — |
| 2021-06-29 | $44.70 | $44.70 | 47,040 | — | — |
| 2021-06-28 | $43.90 | $43.90 | 7,190 | — | — |
| 2021-06-25 | $44.80 | $44.80 | 5,140 | — | — |
| 2021-06-24 | $44.70 | $44.70 | 2,900 | — | — |
| 2021-06-23 | $43.60 | $43.60 | 10,390 | — | — |
| 2021-06-22 | $42.10 | $42.10 | 5,280 | — | — |
| 2021-06-21 | $41.50 | $41.50 | 11,020 | — | — |
| 2021-06-18 | $42.40 | $42.40 | 7,300 | — | — |
| 2021-06-17 | $43.80 | $43.80 | 18,950 | — | — |
| 2021-06-16 | $45.00 | $45.00 | 21,070 | — | — |
| 2021-06-15 | $45.50 | $45.50 | 10,170 | — | — |
| 2021-06-14 | $48.30 | $48.30 | 24,950 | — | — |
| 2021-06-11 | $46.50 | $46.50 | 60,500 | — | — |
| 2021-06-10 | $48.40 | $48.40 | 33,890 | — | — |
| 2021-06-09 | $49.00 | $49.00 | 209,300 | — | — |
| 2021-06-08 | $48.60 | $48.60 | 38,700 | — | — |
| 2021-06-07 | $48.50 | $48.50 | 86,120 | — | — |
| 2021-06-04 | $48.00 | $48.00 | 529,300 | — | — |
| 2021-06-03 | $41.30 | $41.30 | 19,250 | — | — |
| 2021-06-02 | $43.00 | $43.00 | 33,020 | — | — |
| 2021-06-01 | $44.00 | $44.00 | 68,860 | — | — |
| 2021-05-28 | $40.30 | $40.30 | 27,230 | — | — |
| 2021-05-27 | $40.10 | $40.10 | 21,460 | — | — |
| 2021-05-26 | $41.40 | $41.40 | 42,780 | — | — |
| 2021-05-25 | $39.60 | $39.60 | 31,580 | — | — |
| 2021-05-24 | $38.60 | $38.60 | 15,630 | — | — |
| 2021-05-21 | $39.00 | $39.00 | 17,270 | — | — |
| 2021-05-20 | $37.50 | $37.50 | 13,390 | — | — |
| 2021-05-19 | $36.40 | $36.40 | 6,650 | — | — |
| 2021-05-18 | $37.20 | $37.20 | 16,490 | — | — |
| 2021-05-17 | $37.50 | $37.50 | 4,050 | — | — |
| 2021-05-14 | $36.00 | $36.00 | 21,530 | — | — |
| 2021-05-13 | $33.80 | $33.80 | 12,980 | — | — |
| 2021-05-12 | $35.60 | $35.60 | 19,840 | — | — |
| 2021-05-11 | $38.50 | $38.50 | 31,330 | — | — |
| 2021-05-10 | $39.60 | $39.60 | 47,280 | — | — |
| 2021-05-07 | $43.70 | $43.70 | 40,720 | — | — |
| 2021-05-06 | $48.70 | $48.70 | 196,260 | — | — |
| 2021-05-05 | $43.50 | $43.50 | 19,740 | — | — |
| 2021-05-04 | $42.50 | $42.50 | 11,500 | — | — |
| 2021-05-03 | $43.20 | $43.20 | 14,080 | — | — |
| 2021-04-30 | $43.80 | $43.80 | 17,630 | — | — |
| 2021-04-29 | $46.20 | $46.20 | 35,100 | — | — |
| 2021-04-28 | $47.10 | $47.10 | 8,700 | — | — |
| 2021-04-27 | $47.20 | $47.20 | 11,020 | — | — |
| 2021-04-26 | $47.50 | $47.50 | 33,160 | — | — |
| 2021-04-23 | $46.60 | $46.60 | 63,010 | — | — |
| 2021-04-22 | $43.10 | $43.10 | 77,180 | — | — |
| 2021-04-21 | $44.10 | $44.10 | 20,360 | — | — |
| 2021-04-20 | $42.30 | $42.30 | 100,530 | — | — |
| 2021-04-19 | $46.80 | $46.80 | 36,530 | — | — |
| 2021-04-16 | $47.90 | $47.90 | 28,830 | — | — |
| 2021-04-15 | $50.00 | $50.00 | 34,230 | — | — |
| 2021-04-14 | $47.90 | $47.90 | 55,470 | — | — |
| 2021-04-13 | $47.00 | $47.00 | 41,840 | — | — |
| 2021-04-12 | $48.20 | $48.20 | 57,540 | — | — |
| 2021-04-09 | $55.00 | $55.00 | 41,230 | — | — |
| 2021-04-08 | $55.50 | $55.50 | 40,150 | — | — |
| 2021-04-07 | $56.30 | $56.30 | 262,390 | — | — |
| 2021-04-06 | $56.70 | $56.70 | 70,570 | — | — |
| 2021-04-05 | $56.80 | $56.80 | 183,270 | — | — |
| 2021-04-01 | $59.10 | $59.10 | 232,570 | — | — |
| 2021-03-31 | $56.10 | $56.10 | 61,880 | — | — |
| 2021-03-30 | $55.40 | $55.40 | 77,570 | — | — |
| 2021-03-29 | $55.00 | $55.00 | 73,650 | — | — |
| 2021-03-26 | $59.30 | $59.30 | 122,950 | — | — |
| 2021-03-25 | $65.90 | $65.90 | 155,890 | — | — |
| 2021-03-24 | $69.60 | $69.60 | 274,760 | — | — |
| 2021-03-23 | $73.00 | $73.00 | 1,520,110 | — | — |
| 2021-03-22 | $92.50 | $92.50 | 1,933,580 | — | — |
| 2021-03-19 | $73.70 | $73.70 | 377,220 | — | — |
| 2021-03-18 | $65.10 | $65.10 | 888,960 | — | — |
| 2021-03-17 | $84.00 | $84.00 | 2,711,710 | — | — |
| 2021-03-16 | $46.70 | $46.70 | 62,410 | — | — |
| 2021-03-15 | $55.80 | $55.80 | 154,070 | — | — |
| 2021-03-12 | $46.30 | $46.30 | 3,010 | — | — |
| 2021-03-11 | $47.40 | $47.40 | 35,590 | — | — |
| 2021-03-10 | $43.80 | $43.80 | 3,750 | — | — |
| 2021-03-09 | $41.20 | $41.20 | 2,140 | — | — |
| 2021-03-08 | $40.10 | $40.10 | 6,270 | — | — |
| 2021-03-05 | $38.60 | $38.60 | 6,550 | — | — |
| 2021-03-04 | $39.00 | $39.00 | 10,390 | — | — |
| 2021-03-03 | $44.10 | $44.10 | 4,340 | — | — |
| 2021-03-02 | $46.60 | $46.60 | 16,670 | — | — |
| 2021-03-01 | $46.90 | $46.90 | 3,720 | — | — |
| 2021-02-26 | $43.80 | $43.80 | 5,650 | — | — |
| 2021-02-25 | $44.30 | $44.30 | 9,430 | — | — |
| 2021-02-24 | $48.30 | $48.30 | 10,070 | — | — |
| 2021-02-23 | $45.90 | $45.90 | 25,670 | — | — |
| 2021-02-22 | $54.80 | $54.80 | 23,350 | — | — |
| 2021-02-19 | $55.20 | $55.20 | 5,650 | — | — |
| 2021-02-18 | $53.50 | $53.50 | 35,830 | — | — |
| 2021-02-17 | $61.20 | $61.20 | 68,410 | — | — |
| 2021-02-16 | $55.80 | $55.80 | 18,210 | — | — |
| 2021-02-12 | $52.10 | $52.10 | 26,900 | — | — |
| 2021-02-11 | $50.70 | $50.70 | 8,740 | — | — |
| 2021-02-10 | $52.00 | $52.00 | 33,230 | — | — |
| 2021-02-09 | $53.30 | $53.30 | 20,410 | — | — |
| 2021-02-08 | $52.90 | $52.90 | 31,740 | — | — |
| 2021-02-05 | $50.60 | $50.60 | 33,990 | — | — |
| 2021-02-04 | $50.70 | $50.70 | 30,720 | — | — |
| 2021-02-03 | $50.20 | $50.20 | 120,320 | — | — |
| 2021-02-02 | $52.30 | $52.30 | 94,350 | — | — |
| 2021-02-01 | $59.60 | $59.60 | 1,646,440 | — | — |
| 2021-01-29 | $51.10 | $51.10 | 105,610 | — | — |
| 2021-01-28 | $45.80 | $45.80 | 115,050 | — | — |
| 2021-01-27 | $43.50 | $43.50 | 65,110 | — | — |
| 2021-01-26 | $43.40 | $43.40 | 56,090 | — | — |
| 2021-01-25 | $41.20 | $41.20 | 11,670 | — | — |
| 2021-01-22 | $42.00 | $42.00 | 17,310 | — | — |
| 2021-01-21 | $40.70 | $40.70 | 5,880 | — | — |
| 2021-01-20 | $40.10 | $40.10 | 11,390 | — | — |
| 2021-01-19 | $42.00 | $42.00 | 6,920 | — | — |
| 2021-01-15 | $40.50 | $40.50 | 16,920 | — | — |
| 2021-01-14 | $42.50 | $42.50 | 42,200 | — | — |
| 2021-01-13 | $41.90 | $41.90 | 13,720 | — | — |
| 2021-01-12 | $41.40 | $41.40 | 29,420 | — | — |
| 2021-01-11 | $41.80 | $41.80 | 35,490 | — | — |
| 2021-01-08 | $42.90 | $42.90 | 69,890 | — | — |
| 2021-01-07 | $44.90 | $44.90 | 225,710 | — | — |
| 2021-01-06 | $38.30 | $38.30 | 60,000 | — | — |
| 2021-01-05 | $37.50 | $37.50 | 7,780 | — | — |
| 2021-01-04 | $36.70 | $36.70 | 20,590 | — | — |