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
- 2010-05-14 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 | $45.96 | $45.96 | 525,600 | — | — |
| 2021-12-30 | $46.91 | $46.91 | 894,900 | — | — |
| 2021-12-29 | $43.30 | $43.30 | 1,325,200 | — | — |
| 2021-12-28 | $44.10 | $44.10 | 1,399,800 | — | — |
| 2021-12-27 | $42.17 | $42.17 | 718,400 | — | — |
| 2021-12-23 | $43.17 | $43.17 | 883,900 | — | — |
| 2021-12-22 | $43.10 | $43.10 | 631,000 | — | — |
| 2021-12-21 | $44.76 | $44.76 | 973,200 | — | — |
| 2021-12-20 | $42.56 | $42.56 | 1,058,500 | — | — |
| 2021-12-17 | $46.29 | $46.29 | 1,166,200 | — | — |
| 2021-12-16 | $44.51 | $44.51 | 1,226,800 | — | — |
| 2021-12-15 | $44.74 | $44.74 | 1,044,700 | — | — |
| 2021-12-14 | $45.29 | $45.29 | 858,600 | — | — |
| 2021-12-13 | $46.54 | $46.54 | 919,600 | — | — |
| 2021-12-10 | $45.76 | $45.76 | 795,700 | — | — |
| 2021-12-09 | $46.52 | $46.52 | 881,600 | — | — |
| 2021-12-08 | $48.64 | $48.64 | 992,500 | — | — |
| 2021-12-07 | $46.71 | $46.71 | 1,976,700 | — | — |
| 2021-12-06 | $44.38 | $44.38 | 2,684,500 | — | — |
| 2021-12-03 | $43.58 | $43.58 | 2,341,500 | — | — |
| 2021-12-02 | $48.56 | $48.56 | 1,199,100 | — | — |
| 2021-12-01 | $50.96 | $50.96 | 1,111,400 | — | — |
| 2021-11-30 | $52.28 | $52.28 | 2,044,300 | — | — |
| 2021-11-29 | $55.99 | $55.99 | 958,100 | — | — |
| 2021-11-26 | $53.13 | $53.13 | 873,500 | — | — |
| 2021-11-24 | $56.46 | $56.46 | 1,125,700 | — | — |
| 2021-11-23 | $58.17 | $58.17 | 1,132,000 | — | — |
| 2021-11-22 | $60.30 | $60.30 | 1,383,800 | — | — |
| 2021-11-19 | $63.69 | $63.69 | 1,257,200 | — | — |
| 2021-11-18 | $58.05 | $58.05 | 1,193,200 | — | — |
| 2021-11-17 | $63.09 | $63.09 | 787,900 | — | — |
| 2021-11-16 | $63.88 | $63.88 | 1,568,600 | — | — |
| 2021-11-15 | $59.36 | $59.36 | 752,500 | — | — |
| 2021-11-12 | $61.57 | $61.57 | 1,064,200 | — | — |
| 2021-11-11 | $60.97 | $60.97 | 2,311,100 | — | — |
| 2021-11-10 | $54.93 | $54.93 | 879,400 | — | — |
| 2021-11-09 | $55.35 | $55.35 | 566,200 | — | — |
| 2021-11-08 | $56.71 | $56.71 | 827,400 | — | — |
| 2021-11-05 | $56.12 | $56.12 | 814,500 | — | — |
| 2021-11-04 | $57.75 | $57.75 | 905,700 | — | — |
| 2021-11-03 | $56.29 | $56.29 | 1,417,100 | — | — |
| 2021-11-02 | $53.56 | $53.56 | 1,384,200 | — | — |
| 2021-11-01 | $56.89 | $56.89 | 1,616,500 | — | — |
| 2021-10-29 | $59.82 | $59.82 | 1,660,200 | — | — |
| 2021-10-28 | $59.48 | $59.48 | 1,091,500 | — | — |
| 2021-10-27 | $57.19 | $57.19 | 2,065,400 | — | — |
| 2021-10-26 | $53.52 | $53.52 | 1,145,600 | — | — |
| 2021-10-25 | $57.20 | $57.20 | 1,415,300 | — | — |
| 2021-10-22 | $56.16 | $56.16 | 755,100 | — | — |
| 2021-10-21 | $56.86 | $56.86 | 1,327,000 | — | — |
| 2021-10-20 | $54.68 | $54.68 | 654,800 | — | — |
| 2021-10-19 | $55.56 | $55.56 | 1,423,800 | — | — |
| 2021-10-18 | $53.36 | $53.36 | 1,013,900 | — | — |
| 2021-10-15 | $51.77 | $51.77 | 1,764,400 | — | — |
| 2021-10-14 | $50.45 | $50.45 | 1,421,600 | — | — |
| 2021-10-13 | $52.62 | $52.62 | 1,348,700 | — | — |
| 2021-10-12 | $51.73 | $51.73 | 1,821,800 | — | — |
| 2021-10-11 | $50.09 | $50.09 | 2,744,300 | — | — |
| 2021-10-08 | $47.26 | $47.26 | 1,341,300 | — | — |
| 2021-10-07 | $46.73 | $46.73 | 1,091,700 | — | — |
| 2021-10-06 | $45.84 | $45.84 | 843,100 | — | — |
| 2021-10-05 | $44.92 | $44.92 | 869,900 | — | — |
| 2021-10-04 | $43.61 | $43.61 | 1,352,100 | — | — |
| 2021-10-01 | $47.37 | $47.37 | 1,608,900 | — | — |
| 2021-09-30 | $45.81 | $45.81 | 2,215,800 | — | — |
| 2021-09-29 | $41.85 | $41.85 | 1,466,000 | — | — |
| 2021-09-28 | $42.96 | $42.96 | 1,117,900 | — | — |
| 2021-09-27 | $44.04 | $44.04 | 1,294,300 | — | — |
| 2021-09-24 | $42.34 | $42.34 | 1,656,400 | — | — |
| 2021-09-23 | $43.82 | $43.82 | 1,643,700 | — | — |
| 2021-09-22 | $46.56 | $46.56 | 1,014,200 | — | — |
| 2021-09-21 | $45.60 | $45.60 | 1,663,200 | — | — |
| 2021-09-20 | $43.71 | $43.71 | 1,832,900 | — | — |
| 2021-09-17 | $48.08 | $48.08 | 1,663,300 | — | — |
| 2021-09-16 | $46.94 | $46.94 | 1,348,400 | — | — |
| 2021-09-15 | $48.71 | $48.71 | 2,525,700 | — | — |
| 2021-09-14 | $46.78 | $46.78 | 1,435,400 | — | — |
| 2021-09-13 | $48.20 | $48.20 | 1,887,400 | — | — |
| 2021-09-10 | $47.05 | $47.05 | 1,857,000 | — | — |
| 2021-09-09 | $48.85 | $48.85 | 778,900 | — | — |
| 2021-09-08 | $48.72 | $48.72 | 1,607,600 | — | — |
| 2021-09-07 | $51.57 | $51.57 | 1,838,900 | — | — |
| 2021-09-03 | $51.43 | $51.43 | 1,195,300 | — | — |
| 2021-09-02 | $51.62 | $51.62 | 2,909,400 | — | — |
| 2021-09-01 | $50.19 | $50.19 | 1,408,200 | — | — |
| 2021-08-31 | $49.20 | $49.20 | 1,775,700 | — | — |
| 2021-08-30 | $49.08 | $49.08 | 3,729,900 | — | — |
| 2021-08-27 | $44.45 | $44.45 | 1,381,700 | — | — |
| 2021-08-26 | $44.10 | $44.10 | 939,200 | — | — |
| 2021-08-25 | $45.23 | $45.23 | 1,562,000 | — | — |
| 2021-08-24 | $44.15 | $44.15 | 1,978,100 | — | — |
| 2021-08-23 | $41.20 | $41.20 | 1,859,000 | — | — |
| 2021-08-20 | $40.16 | $40.16 | 2,525,800 | — | — |
| 2021-08-19 | $37.48 | $37.48 | 2,735,500 | — | — |
| 2021-08-18 | $41.21 | $41.21 | 2,322,500 | — | — |
| 2021-08-17 | $41.00 | $41.00 | 2,697,000 | — | — |
| 2021-08-16 | $43.60 | $43.60 | 3,227,900 | — | — |
| 2021-08-13 | $45.74 | $45.74 | 3,799,500 | — | — |
| 2021-08-12 | $53.36 | $53.36 | 1,505,100 | — | — |
| 2021-08-11 | $56.00 | $56.00 | 2,232,800 | — | — |
| 2021-08-10 | $59.43 | $59.43 | 1,681,500 | — | — |
| 2021-08-09 | $58.31 | $58.31 | 912,500 | — | — |
| 2021-08-06 | $55.18 | $55.18 | 977,100 | — | — |
| 2021-08-05 | $55.68 | $55.68 | 700,500 | — | — |
| 2021-08-04 | $55.91 | $55.91 | 1,115,800 | — | — |
| 2021-08-03 | $57.09 | $57.09 | 1,109,900 | — | — |
| 2021-08-02 | $54.75 | $54.75 | 825,100 | — | — |
| 2021-07-30 | $53.89 | $53.89 | 1,025,000 | — | — |
| 2021-07-29 | $52.95 | $52.95 | 1,590,700 | — | — |
| 2021-07-28 | $53.28 | $53.28 | 3,301,200 | — | — |
| 2021-07-27 | $46.24 | $46.24 | 4,865,900 | — | — |
| 2021-07-26 | $53.67 | $53.67 | 1,545,300 | — | — |
| 2021-07-23 | $56.75 | $56.75 | 2,112,500 | — | — |
| 2021-07-22 | $60.89 | $60.89 | 2,135,300 | — | — |
| 2021-07-21 | $61.56 | $61.56 | 2,417,600 | — | — |
| 2021-07-20 | $56.19 | $56.19 | 1,207,400 | — | — |
| 2021-07-19 | $54.21 | $54.21 | 3,061,900 | — | — |
| 2021-07-16 | $58.00 | $58.00 | 1,934,300 | — | — |
| 2021-07-15 | $60.26 | $60.26 | 3,174,800 | — | — |
| 2021-07-14 | $56.72 | $56.72 | 1,539,700 | — | — |
| 2021-07-13 | $61.78 | $61.78 | 1,809,600 | — | — |
| 2021-07-12 | $61.90 | $61.90 | 2,864,300 | — | — |
| 2021-07-09 | $56.76 | $56.76 | 3,107,500 | — | — |
| 2021-07-08 | $58.79 | $58.79 | 2,622,500 | — | — |
| 2021-07-07 | $60.14 | $60.14 | 7,720,900 | — | — |
| 2021-07-06 | $54.35 | $54.35 | 2,468,600 | — | — |
| 2021-07-02 | $50.40 | $50.40 | 1,884,200 | — | — |
| 2021-07-01 | $52.07 | $52.07 | 2,381,000 | — | — |
| 2021-06-30 | $56.02 | $56.02 | 2,806,800 | — | — |
| 2021-06-29 | $57.56 | $57.56 | 5,996,500 | — | — |
| 2021-06-28 | $52.85 | $52.85 | 8,419,200 | — | — |
| 2021-06-25 | $43.00 | $43.00 | 5,017,600 | — | — |
| 2021-06-24 | $37.86 | $37.86 | 4,380,200 | — | — |
| 2021-06-23 | $38.37 | $38.37 | 2,146,800 | — | — |
| 2021-06-22 | $37.14 | $37.14 | 3,236,100 | — | — |
| 2021-06-21 | $41.25 | $41.25 | 2,726,700 | — | — |
| 2021-06-18 | $39.35 | $39.35 | 1,674,000 | — | — |
| 2021-06-17 | $39.96 | $39.96 | 1,563,400 | — | — |
| 2021-06-16 | $40.30 | $40.30 | 1,670,900 | — | — |
| 2021-06-15 | $40.31 | $40.31 | 3,193,600 | — | — |
| 2021-06-14 | $45.30 | $45.30 | 1,947,900 | — | — |
| 2021-06-11 | $46.21 | $46.21 | 4,309,900 | — | — |
| 2021-06-10 | $41.21 | $41.21 | 3,366,900 | — | — |
| 2021-06-09 | $40.25 | $40.25 | 1,971,900 | — | — |
| 2021-06-08 | $39.11 | $39.11 | 2,310,500 | — | — |
| 2021-06-07 | $38.39 | $38.39 | 1,639,700 | — | — |
| 2021-06-04 | $41.21 | $41.21 | 1,166,500 | — | — |
| 2021-06-03 | $40.11 | $40.11 | 1,549,100 | — | — |
| 2021-06-02 | $41.83 | $41.83 | 1,912,000 | — | — |
| 2021-06-01 | $39.42 | $39.42 | 2,311,000 | — | — |
| 2021-05-28 | $36.61 | $36.61 | 1,418,100 | — | — |
| 2021-05-27 | $35.34 | $35.34 | 1,197,600 | — | — |
| 2021-05-26 | $35.98 | $35.98 | 1,192,800 | — | — |
| 2021-05-25 | $33.12 | $33.12 | 676,400 | — | — |
| 2021-05-24 | $33.27 | $33.27 | 899,800 | — | — |
| 2021-05-21 | $34.09 | $34.09 | 1,284,200 | — | — |
| 2021-05-20 | $34.17 | $34.17 | 1,716,300 | — | — |
| 2021-05-19 | $31.71 | $31.71 | 1,022,000 | — | — |
| 2021-05-18 | $30.72 | $30.72 | 1,410,300 | — | — |
| 2021-05-17 | $30.44 | $30.44 | 1,736,900 | — | — |
| 2021-05-14 | $31.47 | $31.47 | 926,700 | — | — |
| 2021-05-13 | $30.71 | $30.71 | 2,088,000 | — | — |
| 2021-05-12 | $30.51 | $30.51 | 1,671,600 | — | — |
| 2021-05-11 | $31.38 | $31.38 | 1,774,400 | — | — |
| 2021-05-10 | $30.26 | $30.26 | 1,502,300 | — | — |
| 2021-05-07 | $32.41 | $32.41 | 934,300 | — | — |
| 2021-05-06 | $31.99 | $31.99 | 2,228,000 | — | — |
| 2021-05-05 | $33.52 | $33.52 | 1,502,900 | — | — |
| 2021-05-04 | $34.16 | $34.16 | 1,555,600 | — | — |
| 2021-05-03 | $36.89 | $36.89 | 779,000 | — | — |
| 2021-04-30 | $36.96 | $36.96 | 800,900 | — | — |
| 2021-04-29 | $37.93 | $37.93 | 853,700 | — | — |
| 2021-04-28 | $38.76 | $38.76 | 963,200 | — | — |
| 2021-04-27 | $39.66 | $39.66 | 792,900 | — | — |
| 2021-04-26 | $39.95 | $39.95 | 1,438,000 | — | — |
| 2021-04-23 | $39.23 | $39.23 | 1,459,200 | — | — |
| 2021-04-22 | $39.65 | $39.65 | 1,941,400 | — | — |
| 2021-04-21 | $38.21 | $38.21 | 1,244,100 | — | — |
| 2021-04-20 | $36.97 | $36.97 | 1,921,500 | — | — |
| 2021-04-19 | $37.01 | $37.01 | 2,650,200 | — | — |
| 2021-04-16 | $37.88 | $37.88 | 3,284,800 | — | — |
| 2021-04-15 | $35.81 | $35.81 | 1,606,600 | — | — |
| 2021-04-14 | $36.56 | $36.56 | 1,627,200 | — | — |
| 2021-04-13 | $36.17 | $36.17 | 2,034,600 | — | — |
| 2021-04-12 | $36.36 | $36.36 | 3,746,200 | — | — |
| 2021-04-09 | $38.65 | $38.65 | 7,132,400 | — | — |
| 2021-04-08 | $38.86 | $38.86 | 2,319,600 | — | — |
| 2021-04-07 | $39.73 | $39.73 | 1,812,200 | — | — |
| 2021-04-06 | $41.94 | $41.94 | 1,707,300 | — | — |
| 2021-04-05 | $40.25 | $40.25 | 1,620,800 | — | — |
| 2021-04-01 | $42.55 | $42.55 | 2,175,200 | — | — |
| 2021-03-31 | $41.69 | $41.69 | 3,525,800 | — | — |
| 2021-03-30 | $44.27 | $44.27 | 4,034,700 | — | — |
| 2021-03-29 | $38.81 | $38.81 | 3,002,900 | — | — |
| 2021-03-26 | $43.96 | $43.96 | 1,891,900 | — | — |
| 2021-03-25 | $41.29 | $41.29 | 3,749,400 | — | — |
| 2021-03-24 | $39.39 | $39.39 | 3,161,000 | — | — |
| 2021-03-23 | $43.70 | $43.70 | 1,931,300 | — | — |
| 2021-03-22 | $45.08 | $45.08 | 1,269,000 | — | — |
| 2021-03-19 | $43.62 | $43.62 | 2,265,300 | — | — |
| 2021-03-18 | $42.54 | $42.54 | 1,967,000 | — | — |
| 2021-03-17 | $44.67 | $44.67 | 2,352,700 | — | — |
| 2021-03-16 | $45.92 | $45.92 | 1,389,100 | — | — |
| 2021-03-15 | $46.79 | $46.79 | 1,855,200 | — | — |
| 2021-03-12 | $49.38 | $49.38 | 1,425,800 | — | — |
| 2021-03-11 | $50.12 | $50.12 | 3,219,100 | — | — |
| 2021-03-10 | $44.52 | $44.52 | 2,573,400 | — | — |
| 2021-03-09 | $46.48 | $46.48 | 3,743,900 | — | — |
| 2021-03-08 | $38.08 | $38.08 | 3,464,800 | — | — |
| 2021-03-05 | $42.45 | $42.45 | 3,560,400 | — | — |
| 2021-03-04 | $40.90 | $40.90 | 4,319,000 | — | — |
| 2021-03-03 | $46.00 | $46.00 | 2,591,800 | — | — |
| 2021-03-02 | $51.04 | $51.04 | 1,252,200 | — | — |
| 2021-03-01 | $53.41 | $53.41 | 1,704,700 | — | — |
| 2021-02-26 | $51.34 | $51.34 | 3,015,500 | — | — |
| 2021-02-25 | $49.94 | $49.94 | 2,054,300 | — | — |
| 2021-02-24 | $53.97 | $53.97 | 2,475,500 | — | — |
| 2021-02-23 | $50.41 | $50.41 | 4,518,100 | — | — |
| 2021-02-22 | $52.30 | $52.30 | 3,790,200 | — | — |
| 2021-02-19 | $58.14 | $58.14 | 2,571,500 | — | — |
| 2021-02-18 | $57.56 | $57.56 | 2,225,500 | — | — |
| 2021-02-17 | $61.03 | $61.03 | 1,977,300 | — | — |
| 2021-02-16 | $63.87 | $63.87 | 2,483,900 | — | — |
| 2021-02-12 | $65.35 | $65.35 | 1,299,300 | — | — |
| 2021-02-11 | $64.99 | $64.99 | 1,716,700 | — | — |
| 2021-02-10 | $62.85 | $62.85 | 2,379,700 | — | — |
| 2021-02-09 | $64.12 | $64.12 | 2,087,300 | — | — |
| 2021-02-08 | $64.91 | $64.91 | 1,539,600 | — | — |
| 2021-02-05 | $63.65 | $63.65 | 1,468,400 | — | — |
| 2021-02-04 | $62.43 | $62.43 | 2,524,900 | — | — |
| 2021-02-03 | $65.55 | $65.55 | 1,388,300 | — | — |
| 2021-02-02 | $65.14 | $65.14 | 1,614,000 | — | — |
| 2021-02-01 | $63.69 | $63.69 | 2,665,300 | — | — |
| 2021-01-29 | $61.99 | $61.99 | 2,894,700 | — | — |
| 2021-01-28 | $66.52 | $66.52 | 3,145,600 | — | — |
| 2021-01-27 | $70.49 | $70.49 | 5,915,500 | — | — |
| 2021-01-26 | $69.84 | $69.84 | 3,314,100 | — | — |
| 2021-01-25 | $67.90 | $67.90 | 5,724,900 | — | — |
| 2021-01-22 | $68.50 | $68.50 | 2,434,600 | — | — |
| 2021-01-21 | $68.35 | $68.35 | 3,505,600 | — | — |
| 2021-01-20 | $67.03 | $67.03 | 4,161,000 | — | — |
| 2021-01-19 | $63.39 | $63.39 | 3,112,900 | — | — |
| 2021-01-15 | $57.99 | $57.99 | 3,392,400 | — | — |
| 2021-01-14 | $62.42 | $62.42 | 3,271,500 | — | — |
| 2021-01-13 | $63.00 | $63.00 | 3,018,000 | — | — |
| 2021-01-12 | $65.97 | $65.97 | 3,392,800 | — | — |
| 2021-01-11 | $66.27 | $66.27 | 2,668,900 | — | — |
| 2021-01-08 | $66.40 | $66.40 | 6,296,700 | — | — |
| 2021-01-07 | $72.31 | $72.31 | 3,600,700 | — | — |
| 2021-01-06 | $68.66 | $68.66 | 6,266,800 | — | — |
| 2021-01-05 | $64.73 | $64.73 | 2,111,700 | — | — |
| 2021-01-04 | $64.07 | $64.07 | 3,106,400 | — | — |