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
- 2020-04-08 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 | $58.51 | $58.51 | 91,600 | — | — |
| 2021-12-30 | $56.30 | $56.30 | 51,800 | — | — |
| 2021-12-29 | $55.78 | $55.78 | 336,000 | — | — |
| 2021-12-28 | $56.67 | $56.67 | 46,000 | — | — |
| 2021-12-27 | $58.69 | $58.69 | 87,500 | — | — |
| 2021-12-23 | $58.83 | $58.83 | 350,700 | — | — |
| 2021-12-22 | $55.93 | $55.93 | 127,900 | — | — |
| 2021-12-21 | $54.56 | $54.56 | 138,000 | — | — |
| 2021-12-20 | $52.93 | $52.93 | 137,900 | — | — |
| 2021-12-17 | $51.16 | $51.16 | 432,800 | — | — |
| 2021-12-16 | $48.78 | $48.78 | 161,800 | — | — |
| 2021-12-15 | $52.25 | $52.25 | 210,800 | — | — |
| 2021-12-14 | $48.09 | $48.09 | 153,900 | — | — |
| 2021-12-13 | $49.05 | $49.05 | 568,200 | — | — |
| 2021-12-10 | $53.82 | $53.82 | 144,800 | — | — |
| 2021-12-09 | $53.63 | $53.63 | 103,000 | — | — |
| 2021-12-08 | $55.35 | $55.35 | 193,500 | — | — |
| 2021-12-07 | $53.96 | $53.96 | 266,800 | — | — |
| 2021-12-06 | $54.25 | $54.25 | 237,600 | — | — |
| 2021-12-03 | $54.16 | $54.16 | 237,900 | — | — |
| 2021-12-02 | $54.24 | $54.24 | 152,000 | — | — |
| 2021-12-01 | $53.05 | $53.05 | 181,600 | — | — |
| 2021-11-30 | $55.79 | $55.79 | 109,900 | — | — |
| 2021-11-29 | $54.89 | $54.89 | 119,800 | — | — |
| 2021-11-26 | $56.10 | $56.10 | 101,200 | — | — |
| 2021-11-24 | $58.55 | $58.55 | 89,100 | — | — |
| 2021-11-23 | $58.23 | $58.23 | 142,400 | — | — |
| 2021-11-22 | $59.66 | $59.66 | 132,400 | — | — |
| 2021-11-19 | $59.84 | $59.84 | 106,800 | — | — |
| 2021-11-18 | $61.62 | $61.62 | 263,500 | — | — |
| 2021-11-17 | $60.56 | $60.56 | 117,600 | — | — |
| 2021-11-16 | $62.89 | $62.89 | 133,600 | — | — |
| 2021-11-15 | $61.54 | $61.54 | 140,800 | — | — |
| 2021-11-12 | $61.87 | $61.87 | 156,200 | — | — |
| 2021-11-11 | $59.32 | $59.32 | 138,500 | — | — |
| 2021-11-10 | $59.41 | $59.41 | 241,000 | — | — |
| 2021-11-09 | $59.46 | $59.46 | 168,700 | — | — |
| 2021-11-08 | $56.24 | $56.24 | 258,400 | — | — |
| 2021-11-05 | $55.71 | $55.71 | 289,700 | — | — |
| 2021-11-04 | $53.08 | $53.08 | 467,200 | — | — |
| 2021-11-03 | $41.57 | $41.57 | 166,500 | — | — |
| 2021-11-02 | $42.37 | $42.37 | 75,500 | — | — |
| 2021-11-01 | $42.82 | $42.82 | 138,100 | — | — |
| 2021-10-29 | $41.72 | $41.72 | 152,900 | — | — |
| 2021-10-28 | $42.22 | $42.22 | 138,600 | — | — |
| 2021-10-27 | $40.08 | $40.08 | 57,100 | — | — |
| 2021-10-26 | $39.78 | $39.78 | 72,300 | — | — |
| 2021-10-25 | $40.38 | $40.38 | 87,100 | — | — |
| 2021-10-22 | $38.82 | $38.82 | 53,500 | — | — |
| 2021-10-21 | $38.25 | $38.25 | 42,500 | — | — |
| 2021-10-20 | $38.14 | $38.14 | 70,000 | — | — |
| 2021-10-19 | $38.10 | $38.10 | 78,600 | — | — |
| 2021-10-18 | $37.84 | $37.84 | 149,500 | — | — |
| 2021-10-15 | $38.99 | $38.99 | 86,800 | — | — |
| 2021-10-14 | $39.82 | $39.82 | 68,600 | — | — |
| 2021-10-13 | $38.21 | $38.21 | 88,700 | — | — |
| 2021-10-12 | $38.75 | $38.75 | 118,400 | — | — |
| 2021-10-11 | $38.69 | $38.69 | 66,100 | — | — |
| 2021-10-08 | $36.95 | $36.95 | 79,300 | — | — |
| 2021-10-07 | $37.22 | $37.22 | 118,700 | — | — |
| 2021-10-06 | $37.05 | $37.05 | 181,000 | — | — |
| 2021-10-05 | $39.83 | $39.83 | 153,200 | — | — |
| 2021-10-04 | $39.34 | $39.34 | 187,900 | — | — |
| 2021-10-01 | $39.91 | $39.91 | 176,600 | — | — |
| 2021-09-30 | $39.56 | $39.56 | 427,900 | — | — |
| 2021-09-29 | $41.11 | $41.11 | 220,700 | — | — |
| 2021-09-28 | $41.05 | $41.05 | 614,000 | — | — |
| 2021-09-27 | $43.71 | $43.71 | 2,416,800 | — | — |
| 2021-09-24 | $33.00 | $33.00 | 480,800 | — | — |
| 2021-09-23 | $30.79 | $30.79 | 66,000 | — | — |
| 2021-09-22 | $30.80 | $30.80 | 100,900 | — | — |
| 2021-09-21 | $30.25 | $30.25 | 449,800 | — | — |
| 2021-09-20 | $29.27 | $29.27 | 139,300 | — | — |
| 2021-09-17 | $30.73 | $30.73 | 250,500 | — | — |
| 2021-09-16 | $31.13 | $31.13 | 56,900 | — | — |
| 2021-09-15 | $31.19 | $31.19 | 35,100 | — | — |
| 2021-09-14 | $31.74 | $31.74 | 60,900 | — | — |
| 2021-09-13 | $30.92 | $30.92 | 187,400 | — | — |
| 2021-09-10 | $31.49 | $31.49 | 96,700 | — | — |
| 2021-09-09 | $31.99 | $31.99 | 127,000 | — | — |
| 2021-09-08 | $32.08 | $32.08 | 259,400 | — | — |
| 2021-09-07 | $33.05 | $33.05 | 232,200 | — | — |
| 2021-09-03 | $32.83 | $32.83 | 105,100 | — | — |
| 2021-09-02 | $33.67 | $33.67 | 141,000 | — | — |
| 2021-09-01 | $33.77 | $33.77 | 98,300 | — | — |
| 2021-08-31 | $33.64 | $33.64 | 80,700 | — | — |
| 2021-08-30 | $34.06 | $34.06 | 54,100 | — | — |
| 2021-08-27 | $34.97 | $34.97 | 75,000 | — | — |
| 2021-08-26 | $32.94 | $32.94 | 41,600 | — | — |
| 2021-08-25 | $33.52 | $33.52 | 42,900 | — | — |
| 2021-08-24 | $33.19 | $33.19 | 50,000 | — | — |
| 2021-08-23 | $33.42 | $33.42 | 77,600 | — | — |
| 2021-08-20 | $31.91 | $31.91 | 93,300 | — | — |
| 2021-08-19 | $30.52 | $30.52 | 76,700 | — | — |
| 2021-08-18 | $32.05 | $32.05 | 68,400 | — | — |
| 2021-08-17 | $31.96 | $31.96 | 143,600 | — | — |
| 2021-08-16 | $32.85 | $32.85 | 88,800 | — | — |
| 2021-08-13 | $34.58 | $34.58 | 58,800 | — | — |
| 2021-08-12 | $34.61 | $34.61 | 68,200 | — | — |
| 2021-08-11 | $34.68 | $34.68 | 64,100 | — | — |
| 2021-08-10 | $34.98 | $34.98 | 66,400 | — | — |
| 2021-08-09 | $34.76 | $34.76 | 44,600 | — | — |
| 2021-08-06 | $35.96 | $35.96 | 126,500 | — | — |
| 2021-08-05 | $34.97 | $34.97 | 94,900 | — | — |
| 2021-08-04 | $34.10 | $34.10 | 106,000 | — | — |
| 2021-08-03 | $34.78 | $34.78 | 114,900 | — | — |
| 2021-08-02 | $36.04 | $36.04 | 82,000 | — | — |
| 2021-07-30 | $36.80 | $36.80 | 70,500 | — | — |
| 2021-07-29 | $37.31 | $37.31 | 75,100 | — | — |
| 2021-07-28 | $37.68 | $37.68 | 87,200 | — | — |
| 2021-07-27 | $36.60 | $36.60 | 95,700 | — | — |
| 2021-07-26 | $38.06 | $38.06 | 95,000 | — | — |
| 2021-07-23 | $37.75 | $37.75 | 94,200 | — | — |
| 2021-07-22 | $37.90 | $37.90 | 77,000 | — | — |
| 2021-07-21 | $40.25 | $40.25 | 65,600 | — | — |
| 2021-07-20 | $40.75 | $40.75 | 187,700 | — | — |
| 2021-07-19 | $39.56 | $39.56 | 111,700 | — | — |
| 2021-07-16 | $39.98 | $39.98 | 84,700 | — | — |
| 2021-07-15 | $39.57 | $39.57 | 104,500 | — | — |
| 2021-07-14 | $39.40 | $39.40 | 123,400 | — | — |
| 2021-07-13 | $39.76 | $39.76 | 128,800 | — | — |
| 2021-07-12 | $41.94 | $41.94 | 97,300 | — | — |
| 2021-07-09 | $41.94 | $41.94 | 34,900 | — | — |
| 2021-07-08 | $40.96 | $40.96 | 64,900 | — | — |
| 2021-07-07 | $40.30 | $40.30 | 90,300 | — | — |
| 2021-07-06 | $40.28 | $40.28 | 74,900 | — | — |
| 2021-07-02 | $40.99 | $40.99 | 138,800 | — | — |
| 2021-07-01 | $41.22 | $41.22 | 228,500 | — | — |
| 2021-06-30 | $42.47 | $42.47 | 96,900 | — | — |
| 2021-06-29 | $42.40 | $42.40 | 125,900 | — | — |
| 2021-06-28 | $43.50 | $43.50 | 111,800 | — | — |
| 2021-06-25 | $44.89 | $44.89 | 495,900 | — | — |
| 2021-06-24 | $43.97 | $43.97 | 179,700 | — | — |
| 2021-06-23 | $44.57 | $44.57 | 744,200 | — | — |
| 2021-06-22 | $52.58 | $52.58 | 63,400 | — | — |
| 2021-06-21 | $53.42 | $53.42 | 117,400 | — | — |
| 2021-06-18 | $53.78 | $53.78 | 411,200 | — | — |
| 2021-06-17 | $52.55 | $52.55 | 87,300 | — | — |
| 2021-06-16 | $53.00 | $53.00 | 85,700 | — | — |
| 2021-06-15 | $52.32 | $52.32 | 120,600 | — | — |
| 2021-06-14 | $52.89 | $52.89 | 126,800 | — | — |
| 2021-06-11 | $51.22 | $51.22 | 60,200 | — | — |
| 2021-06-10 | $52.53 | $52.53 | 74,700 | — | — |
| 2021-06-09 | $51.43 | $51.43 | 58,800 | — | — |
| 2021-06-08 | $51.50 | $51.50 | 82,000 | — | — |
| 2021-06-07 | $50.58 | $50.58 | 167,400 | — | — |
| 2021-06-04 | $47.08 | $47.08 | 68,100 | — | — |
| 2021-06-03 | $48.04 | $48.04 | 75,900 | — | — |
| 2021-06-02 | $48.54 | $48.54 | 114,400 | — | — |
| 2021-06-01 | $51.48 | $51.48 | 90,300 | — | — |
| 2021-05-28 | $54.56 | $54.56 | 83,100 | — | — |
| 2021-05-27 | $52.86 | $52.86 | 110,600 | — | — |
| 2021-05-26 | $53.86 | $53.86 | 78,400 | — | — |
| 2021-05-25 | $50.58 | $50.58 | 59,400 | — | — |
| 2021-05-24 | $50.47 | $50.47 | 51,100 | — | — |
| 2021-05-21 | $49.80 | $49.80 | 82,600 | — | — |
| 2021-05-20 | $50.06 | $50.06 | 79,500 | — | — |
| 2021-05-19 | $48.98 | $48.98 | 156,500 | — | — |
| 2021-05-18 | $49.33 | $49.33 | 114,200 | — | — |
| 2021-05-17 | $50.92 | $50.92 | 50,000 | — | — |
| 2021-05-14 | $48.87 | $48.87 | 161,600 | — | — |
| 2021-05-13 | $46.32 | $46.32 | 293,200 | — | — |
| 2021-05-12 | $48.54 | $48.54 | 205,600 | — | — |
| 2021-05-11 | $50.63 | $50.63 | 150,000 | — | — |
| 2021-05-10 | $49.52 | $49.52 | 179,100 | — | — |
| 2021-05-07 | $53.11 | $53.11 | 129,900 | — | — |
| 2021-05-06 | $54.35 | $54.35 | 87,900 | — | — |
| 2021-05-05 | $54.40 | $54.40 | 95,400 | — | — |
| 2021-05-04 | $54.44 | $54.44 | 187,200 | — | — |
| 2021-05-03 | $56.71 | $56.71 | 403,600 | — | — |
| 2021-04-30 | $58.80 | $58.80 | 654,400 | — | — |
| 2021-04-29 | $70.11 | $70.11 | 120,200 | — | — |
| 2021-04-28 | $67.86 | $67.86 | 85,800 | — | — |
| 2021-04-27 | $65.40 | $65.40 | 97,800 | — | — |
| 2021-04-26 | $63.85 | $63.85 | 44,200 | — | — |
| 2021-04-23 | $61.56 | $61.56 | 72,700 | — | — |
| 2021-04-22 | $63.02 | $63.02 | 85,600 | — | — |
| 2021-04-21 | $63.99 | $63.99 | 68,500 | — | — |
| 2021-04-20 | $61.25 | $61.25 | 82,400 | — | — |
| 2021-04-19 | $57.70 | $57.70 | 100,100 | — | — |
| 2021-04-16 | $56.67 | $56.67 | 90,700 | — | — |
| 2021-04-15 | $63.46 | $63.46 | 100,000 | — | — |
| 2021-04-14 | $61.47 | $61.47 | 479,500 | — | — |
| 2021-04-13 | $64.05 | $64.05 | 145,300 | — | — |
| 2021-04-12 | $58.69 | $58.69 | 215,700 | — | — |
| 2021-04-09 | $60.16 | $60.16 | 161,300 | — | — |
| 2021-04-08 | $62.76 | $62.76 | 89,000 | — | — |
| 2021-04-07 | $61.01 | $61.01 | 100,200 | — | — |
| 2021-04-06 | $58.91 | $58.91 | 236,800 | — | — |
| 2021-04-05 | $60.40 | $60.40 | 110,000 | — | — |
| 2021-04-01 | $58.76 | $58.76 | 178,800 | — | — |
| 2021-03-31 | $61.55 | $61.55 | 115,000 | — | — |
| 2021-03-30 | $57.55 | $57.55 | 88,700 | — | — |
| 2021-03-29 | $56.30 | $56.30 | 102,200 | — | — |
| 2021-03-26 | $56.40 | $56.40 | 102,200 | — | — |
| 2021-03-25 | $59.22 | $59.22 | 111,100 | — | — |
| 2021-03-24 | $54.00 | $54.00 | 148,000 | — | — |
| 2021-03-23 | $54.84 | $54.84 | 141,500 | — | — |
| 2021-03-22 | $57.09 | $57.09 | 63,400 | — | — |
| 2021-03-19 | $59.31 | $59.31 | 528,400 | — | — |
| 2021-03-18 | $55.00 | $55.00 | 153,600 | — | — |
| 2021-03-17 | $59.75 | $59.75 | 61,000 | — | — |
| 2021-03-16 | $60.56 | $60.56 | 64,300 | — | — |
| 2021-03-15 | $63.73 | $63.73 | 68,500 | — | — |
| 2021-03-12 | $65.16 | $65.16 | 45,000 | — | — |
| 2021-03-11 | $66.05 | $66.05 | 106,500 | — | — |
| 2021-03-10 | $64.06 | $64.06 | 102,700 | — | — |
| 2021-03-09 | $62.00 | $62.00 | 79,700 | — | — |
| 2021-03-08 | $57.26 | $57.26 | 78,500 | — | — |
| 2021-03-05 | $58.62 | $58.62 | 113,400 | — | — |
| 2021-03-04 | $55.25 | $55.25 | 108,700 | — | — |
| 2021-03-03 | $57.63 | $57.63 | 117,900 | — | — |
| 2021-03-02 | $57.55 | $57.55 | 111,500 | — | — |
| 2021-03-01 | $61.70 | $61.70 | 135,300 | — | — |
| 2021-02-26 | $65.47 | $65.47 | 116,400 | — | — |
| 2021-02-25 | $64.70 | $64.70 | 94,300 | — | — |
| 2021-02-24 | $66.58 | $66.58 | 56,600 | — | — |
| 2021-02-23 | $63.15 | $63.15 | 94,500 | — | — |
| 2021-02-22 | $64.96 | $64.96 | 87,200 | — | — |
| 2021-02-19 | $66.64 | $66.64 | 114,800 | — | — |
| 2021-02-18 | $64.00 | $64.00 | 99,600 | — | — |
| 2021-02-17 | $62.45 | $62.45 | 145,800 | — | — |
| 2021-02-16 | $60.55 | $60.55 | 109,800 | — | — |
| 2021-02-12 | $60.09 | $60.09 | 87,400 | — | — |
| 2021-02-11 | $64.15 | $64.15 | 141,000 | — | — |
| 2021-02-10 | $67.59 | $67.59 | 54,700 | — | — |
| 2021-02-09 | $70.15 | $70.15 | 138,700 | — | — |
| 2021-02-08 | $70.99 | $70.99 | 248,600 | — | — |
| 2021-02-05 | $65.48 | $65.48 | 99,800 | — | — |
| 2021-02-04 | $63.31 | $63.31 | 77,700 | — | — |
| 2021-02-03 | $57.48 | $57.48 | 79,200 | — | — |
| 2021-02-02 | $58.82 | $58.82 | 109,200 | — | — |
| 2021-02-01 | $57.54 | $57.54 | 60,700 | — | — |
| 2021-01-29 | $57.05 | $57.05 | 66,000 | — | — |
| 2021-01-28 | $59.20 | $59.20 | 90,800 | — | — |
| 2021-01-27 | $60.77 | $60.77 | 120,600 | — | — |
| 2021-01-26 | $66.57 | $66.57 | 125,200 | — | — |
| 2021-01-25 | $69.42 | $69.42 | 165,600 | — | — |
| 2021-01-22 | $67.15 | $67.15 | 190,300 | — | — |
| 2021-01-21 | $64.29 | $64.29 | 142,300 | — | — |
| 2021-01-20 | $67.20 | $67.20 | 110,200 | — | — |
| 2021-01-19 | $68.39 | $68.39 | 109,400 | — | — |
| 2021-01-15 | $71.59 | $71.59 | 145,000 | — | — |
| 2021-01-14 | $75.28 | $75.28 | 184,700 | — | — |
| 2021-01-13 | $73.01 | $73.01 | 67,700 | — | — |
| 2021-01-12 | $71.37 | $71.37 | 86,800 | — | — |
| 2021-01-11 | $70.49 | $70.49 | 64,200 | — | — |
| 2021-01-08 | $70.93 | $70.93 | 96,800 | — | — |
| 2021-01-07 | $70.86 | $70.86 | 399,600 | — | — |
| 2021-01-06 | $68.06 | $68.06 | 150,200 | — | — |
| 2021-01-05 | $68.80 | $68.80 | 85,800 | — | — |
| 2021-01-04 | $69.58 | $69.58 | 133,000 | — | — |