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
- 2019-08-01 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 | $80.84 | $80.84 | 70,300 | — | — |
| 2021-12-30 | $79.12 | $79.12 | 68,200 | — | — |
| 2021-12-29 | $77.06 | $77.06 | 41,400 | — | — |
| 2021-12-28 | $77.58 | $77.58 | 42,700 | — | — |
| 2021-12-27 | $78.57 | $78.57 | 38,800 | — | — |
| 2021-12-23 | $77.97 | $77.97 | 51,200 | — | — |
| 2021-12-22 | $77.56 | $77.56 | 71,800 | — | — |
| 2021-12-21 | $73.24 | $73.24 | 76,400 | — | — |
| 2021-12-20 | $67.71 | $67.71 | 71,600 | — | — |
| 2021-12-17 | $64.98 | $64.98 | 86,900 | — | — |
| 2021-12-16 | $62.78 | $62.78 | 122,900 | — | — |
| 2021-12-15 | $68.34 | $68.34 | 63,400 | — | — |
| 2021-12-14 | $64.81 | $64.81 | 39,900 | — | — |
| 2021-12-13 | $65.98 | $65.98 | 31,200 | — | — |
| 2021-12-10 | $67.43 | $67.43 | 35,500 | — | — |
| 2021-12-09 | $66.99 | $66.99 | 24,700 | — | — |
| 2021-12-08 | $70.97 | $70.97 | 59,300 | — | — |
| 2021-12-07 | $66.01 | $66.01 | 57,500 | — | — |
| 2021-12-06 | $62.31 | $62.31 | 41,400 | — | — |
| 2021-12-03 | $58.80 | $58.80 | 86,400 | — | — |
| 2021-12-02 | $63.83 | $63.83 | 72,600 | — | — |
| 2021-12-01 | $58.43 | $58.43 | 60,100 | — | — |
| 2021-11-30 | $63.60 | $63.60 | 125,900 | — | — |
| 2021-11-29 | $63.30 | $63.30 | 99,800 | — | — |
| 2021-11-26 | $65.29 | $65.29 | 57,400 | — | — |
| 2021-11-24 | $65.49 | $65.49 | 58,700 | — | — |
| 2021-11-23 | $69.48 | $69.48 | 47,100 | — | — |
| 2021-11-22 | $69.11 | $69.11 | 64,900 | — | — |
| 2021-11-19 | $71.34 | $71.34 | 90,700 | — | — |
| 2021-11-18 | $71.47 | $71.47 | 120,900 | — | — |
| 2021-11-17 | $79.91 | $79.91 | 81,000 | — | — |
| 2021-11-16 | $75.68 | $75.68 | 152,900 | — | — |
| 2021-11-15 | $70.66 | $70.66 | 127,000 | — | — |
| 2021-11-12 | $70.94 | $70.94 | 394,900 | — | — |
| 2021-11-11 | $54.50 | $54.50 | 114,000 | — | — |
| 2021-11-10 | $52.08 | $52.08 | 40,200 | — | — |
| 2021-11-09 | $49.87 | $49.87 | 27,000 | — | — |
| 2021-11-08 | $49.94 | $49.94 | 57,900 | — | — |
| 2021-11-05 | $49.47 | $49.47 | 38,100 | — | — |
| 2021-11-04 | $46.17 | $46.17 | 13,500 | — | — |
| 2021-11-03 | $45.28 | $45.28 | 31,000 | — | — |
| 2021-11-02 | $45.06 | $45.06 | 24,200 | — | — |
| 2021-11-01 | $45.47 | $45.47 | 43,700 | — | — |
| 2021-10-29 | $42.58 | $42.58 | 24,200 | — | — |
| 2021-10-28 | $42.10 | $42.10 | 55,700 | — | — |
| 2021-10-27 | $41.55 | $41.55 | 39,500 | — | — |
| 2021-10-26 | $41.48 | $41.48 | 81,700 | — | — |
| 2021-10-25 | $43.91 | $43.91 | 81,500 | — | — |
| 2021-10-22 | $45.17 | $45.17 | 21,200 | — | — |
| 2021-10-21 | $44.51 | $44.51 | 59,900 | — | — |
| 2021-10-20 | $45.23 | $45.23 | 48,700 | — | — |
| 2021-10-19 | $46.45 | $46.45 | 15,600 | — | — |
| 2021-10-18 | $46.45 | $46.45 | 24,100 | — | — |
| 2021-10-15 | $45.75 | $45.75 | 43,000 | — | — |
| 2021-10-14 | $48.09 | $48.09 | 41,600 | — | — |
| 2021-10-13 | $45.91 | $45.91 | 23,400 | — | — |
| 2021-10-12 | $45.81 | $45.81 | 15,800 | — | — |
| 2021-10-11 | $46.31 | $46.31 | 34,900 | — | — |
| 2021-10-08 | $46.14 | $46.14 | 42,700 | — | — |
| 2021-10-07 | $44.40 | $44.40 | 60,000 | — | — |
| 2021-10-06 | $44.27 | $44.27 | 24,300 | — | — |
| 2021-10-05 | $44.51 | $44.51 | 30,700 | — | — |
| 2021-10-04 | $44.26 | $44.26 | 49,300 | — | — |
| 2021-10-01 | $47.35 | $47.35 | 50,400 | — | — |
| 2021-09-30 | $43.68 | $43.68 | 43,400 | — | — |
| 2021-09-29 | $43.37 | $43.37 | 46,200 | — | — |
| 2021-09-28 | $45.59 | $45.59 | 36,800 | — | — |
| 2021-09-27 | $47.68 | $47.68 | 53,800 | — | — |
| 2021-09-24 | $47.92 | $47.92 | 86,700 | — | — |
| 2021-09-23 | $45.10 | $45.10 | 59,900 | — | — |
| 2021-09-22 | $43.59 | $43.59 | 45,300 | — | — |
| 2021-09-21 | $43.55 | $43.55 | 13,400 | — | — |
| 2021-09-20 | $44.45 | $44.45 | 28,900 | — | — |
| 2021-09-17 | $45.19 | $45.19 | 88,700 | — | — |
| 2021-09-16 | $46.48 | $46.48 | 35,400 | — | — |
| 2021-09-15 | $45.83 | $45.83 | 27,200 | — | — |
| 2021-09-14 | $43.72 | $43.72 | 43,000 | — | — |
| 2021-09-13 | $45.30 | $45.30 | 27,400 | — | — |
| 2021-09-10 | $45.93 | $45.93 | 37,400 | — | — |
| 2021-09-09 | $45.33 | $45.33 | 28,500 | — | — |
| 2021-09-08 | $46.75 | $46.75 | 39,700 | — | — |
| 2021-09-07 | $46.37 | $46.37 | 63,300 | — | — |
| 2021-09-03 | $49.25 | $49.25 | 13,500 | — | — |
| 2021-09-02 | $50.04 | $50.04 | 21,600 | — | — |
| 2021-09-01 | $50.60 | $50.60 | 21,900 | — | — |
| 2021-08-31 | $50.81 | $50.81 | 40,400 | — | — |
| 2021-08-30 | $50.72 | $50.72 | 23,700 | — | — |
| 2021-08-27 | $52.20 | $52.20 | 36,800 | — | — |
| 2021-08-26 | $49.01 | $49.01 | 42,000 | — | — |
| 2021-08-25 | $52.60 | $52.60 | 53,100 | — | — |
| 2021-08-24 | $48.58 | $48.58 | 45,000 | — | — |
| 2021-08-23 | $47.52 | $47.52 | 58,200 | — | — |
| 2021-08-20 | $43.54 | $43.54 | 27,400 | — | — |
| 2021-08-19 | $43.06 | $43.06 | 33,800 | — | — |
| 2021-08-18 | $43.57 | $43.57 | 69,000 | — | — |
| 2021-08-17 | $45.24 | $45.24 | 71,400 | — | — |
| 2021-08-16 | $45.55 | $45.55 | 21,300 | — | — |
| 2021-08-13 | $45.08 | $45.08 | 18,700 | — | — |
| 2021-08-12 | $45.36 | $45.36 | 79,200 | — | — |
| 2021-08-11 | $46.19 | $46.19 | 32,400 | — | — |
| 2021-08-10 | $46.00 | $46.00 | 30,500 | — | — |
| 2021-08-09 | $44.63 | $44.63 | 78,900 | — | — |
| 2021-08-06 | $45.49 | $45.49 | 73,200 | — | — |
| 2021-08-05 | $45.50 | $45.50 | 94,400 | — | — |
| 2021-08-04 | $46.25 | $46.25 | 76,700 | — | — |
| 2021-08-03 | $47.67 | $47.67 | 93,500 | — | — |
| 2021-08-02 | $48.41 | $48.41 | 90,000 | — | — |
| 2021-07-30 | $48.62 | $48.62 | 56,700 | — | — |
| 2021-07-29 | $53.06 | $53.06 | 50,600 | — | — |
| 2021-07-28 | $49.03 | $49.03 | 144,300 | — | — |
| 2021-07-27 | $53.37 | $53.37 | 94,800 | — | — |
| 2021-07-26 | $54.26 | $54.26 | 86,300 | — | — |
| 2021-07-23 | $52.07 | $52.07 | 71,300 | — | — |
| 2021-07-22 | $49.31 | $49.31 | 124,400 | — | — |
| 2021-07-21 | $54.80 | $54.80 | 422,000 | — | — |
| 2021-07-20 | $51.67 | $51.67 | 98,900 | — | — |
| 2021-07-19 | $49.98 | $49.98 | 72,500 | — | — |
| 2021-07-16 | $50.75 | $50.75 | 122,800 | — | — |
| 2021-07-15 | $51.39 | $51.39 | 362,500 | — | — |
| 2021-07-14 | $47.51 | $47.51 | 588,600 | — | — |
| 2021-07-13 | $38.58 | $38.58 | 39,400 | — | — |
| 2021-07-12 | $38.18 | $38.18 | 15,800 | — | — |
| 2021-07-09 | $38.47 | $38.47 | 26,200 | — | — |
| 2021-07-08 | $36.59 | $36.59 | 28,900 | — | — |
| 2021-07-07 | $35.45 | $35.45 | 18,500 | — | — |
| 2021-07-06 | $36.50 | $36.50 | 22,200 | — | — |
| 2021-07-02 | $37.20 | $37.20 | 18,500 | — | — |
| 2021-07-01 | $38.67 | $38.67 | 21,100 | — | — |
| 2021-06-30 | $38.01 | $38.01 | 29,800 | — | — |
| 2021-06-29 | $38.31 | $38.31 | 21,400 | — | — |
| 2021-06-28 | $38.01 | $38.01 | 25,700 | — | — |
| 2021-06-25 | $39.26 | $39.26 | 185,800 | — | — |
| 2021-06-24 | $39.38 | $39.38 | 22,300 | — | — |
| 2021-06-23 | $39.31 | $39.31 | 19,500 | — | — |
| 2021-06-22 | $39.67 | $39.67 | 53,500 | — | — |
| 2021-06-21 | $36.96 | $36.96 | 89,400 | — | — |
| 2021-06-18 | $34.24 | $34.24 | 43,000 | — | — |
| 2021-06-17 | $35.65 | $35.65 | 31,900 | — | — |
| 2021-06-16 | $36.81 | $36.81 | 46,200 | — | — |
| 2021-06-15 | $36.32 | $36.32 | 19,800 | — | — |
| 2021-06-14 | $37.23 | $37.23 | 30,400 | — | — |
| 2021-06-11 | $37.67 | $37.67 | 29,900 | — | — |
| 2021-06-10 | $37.23 | $37.23 | 45,500 | — | — |
| 2021-06-09 | $38.57 | $38.57 | 24,100 | — | — |
| 2021-06-08 | $41.08 | $41.08 | 25,500 | — | — |
| 2021-06-07 | $39.94 | $39.94 | 36,200 | — | — |
| 2021-06-04 | $37.83 | $37.83 | 51,500 | — | — |
| 2021-06-03 | $38.08 | $38.08 | 29,800 | — | — |
| 2021-06-02 | $40.04 | $40.04 | 29,800 | — | — |
| 2021-06-01 | $41.12 | $41.12 | 46,200 | — | — |
| 2021-05-28 | $42.98 | $42.98 | 30,100 | — | — |
| 2021-05-27 | $41.69 | $41.69 | 18,800 | — | — |
| 2021-05-26 | $41.00 | $41.00 | 22,100 | — | — |
| 2021-05-25 | $38.53 | $38.53 | 34,800 | — | — |
| 2021-05-24 | $41.48 | $41.48 | 37,400 | — | — |
| 2021-05-21 | $39.73 | $39.73 | 34,100 | — | — |
| 2021-05-20 | $38.99 | $38.99 | 42,500 | — | — |
| 2021-05-19 | $37.31 | $37.31 | 30,500 | — | — |
| 2021-05-18 | $37.31 | $37.31 | 17,500 | — | — |
| 2021-05-17 | $35.50 | $35.50 | 57,900 | — | — |
| 2021-05-14 | $34.11 | $34.11 | 45,600 | — | — |
| 2021-05-13 | $34.43 | $34.43 | 31,500 | — | — |
| 2021-05-12 | $33.05 | $33.05 | 32,100 | — | — |
| 2021-05-11 | $36.31 | $36.31 | 29,700 | — | — |
| 2021-05-10 | $35.51 | $35.51 | 24,200 | — | — |
| 2021-05-07 | $35.68 | $35.68 | 78,800 | — | — |
| 2021-05-06 | $34.46 | $34.46 | 26,500 | — | — |
| 2021-05-05 | $36.77 | $36.77 | 19,500 | — | — |
| 2021-05-04 | $37.61 | $37.61 | 69,400 | — | — |
| 2021-05-03 | $36.12 | $36.12 | 29,700 | — | — |
| 2021-04-30 | $36.01 | $36.01 | 29,500 | — | — |
| 2021-04-29 | $38.15 | $38.15 | 61,900 | — | — |
| 2021-04-28 | $34.70 | $34.70 | 16,400 | — | — |
| 2021-04-27 | $35.42 | $35.42 | 68,400 | — | — |
| 2021-04-26 | $35.49 | $35.49 | 39,100 | — | — |
| 2021-04-23 | $35.46 | $35.46 | 65,300 | — | — |
| 2021-04-22 | $33.71 | $33.71 | 53,500 | — | — |
| 2021-04-21 | $32.46 | $32.46 | 17,900 | — | — |
| 2021-04-20 | $31.11 | $31.11 | 62,100 | — | — |
| 2021-04-19 | $32.75 | $32.75 | 53,000 | — | — |
| 2021-04-16 | $32.20 | $32.20 | 33,200 | — | — |
| 2021-04-15 | $31.54 | $31.54 | 43,800 | — | — |
| 2021-04-14 | $32.39 | $32.39 | 67,900 | — | — |
| 2021-04-13 | $31.56 | $31.56 | 58,200 | — | — |
| 2021-04-12 | $31.26 | $31.26 | 32,700 | — | — |
| 2021-04-09 | $32.40 | $32.40 | 14,600 | — | — |
| 2021-04-08 | $32.45 | $32.45 | 37,400 | — | — |
| 2021-04-07 | $31.52 | $31.52 | 34,900 | — | — |
| 2021-04-06 | $32.31 | $32.31 | 64,500 | — | — |
| 2021-04-05 | $31.92 | $31.92 | 47,900 | — | — |
| 2021-04-01 | $31.40 | $31.40 | 48,700 | — | — |
| 2021-03-31 | $31.64 | $31.64 | 36,600 | — | — |
| 2021-03-30 | $30.78 | $30.78 | 29,400 | — | — |
| 2021-03-29 | $28.72 | $28.72 | 146,600 | — | — |
| 2021-03-26 | $31.36 | $31.36 | 69,300 | — | — |
| 2021-03-25 | $31.99 | $31.99 | 26,600 | — | — |
| 2021-03-24 | $30.09 | $30.09 | 27,500 | — | — |
| 2021-03-23 | $30.92 | $30.92 | 47,700 | — | — |
| 2021-03-22 | $34.16 | $34.16 | 54,300 | — | — |
| 2021-03-19 | $36.25 | $36.25 | 64,400 | — | — |
| 2021-03-18 | $35.44 | $35.44 | 54,800 | — | — |
| 2021-03-17 | $35.69 | $35.69 | 34,300 | — | — |
| 2021-03-16 | $34.53 | $34.53 | 36,000 | — | — |
| 2021-03-15 | $34.68 | $34.68 | 55,500 | — | — |
| 2021-03-12 | $32.80 | $32.80 | 46,800 | — | — |
| 2021-03-11 | $31.15 | $31.15 | 73,200 | — | — |
| 2021-03-10 | $31.32 | $31.32 | 106,900 | — | — |
| 2021-03-09 | $31.59 | $31.59 | 53,400 | — | — |
| 2021-03-08 | $31.18 | $31.18 | 82,000 | — | — |
| 2021-03-05 | $31.80 | $31.80 | 91,500 | — | — |
| 2021-03-04 | $32.26 | $32.26 | 119,300 | — | — |
| 2021-03-03 | $34.08 | $34.08 | 112,600 | — | — |
| 2021-03-02 | $33.59 | $33.59 | 129,400 | — | — |
| 2021-03-01 | $32.86 | $32.86 | 214,400 | — | — |
| 2021-02-26 | $29.89 | $29.89 | 80,900 | — | — |
| 2021-02-25 | $29.55 | $29.55 | 102,100 | — | — |
| 2021-02-24 | $29.97 | $29.97 | 67,600 | — | — |
| 2021-02-23 | $27.83 | $27.83 | 71,800 | — | — |
| 2021-02-22 | $28.99 | $28.99 | 94,500 | — | — |
| 2021-02-19 | $27.14 | $27.14 | 31,800 | — | — |
| 2021-02-18 | $26.07 | $26.07 | 39,000 | — | — |
| 2021-02-17 | $26.20 | $26.20 | 43,200 | — | — |
| 2021-02-16 | $26.37 | $26.37 | 41,400 | — | — |
| 2021-02-12 | $24.92 | $24.92 | 37,600 | — | — |
| 2021-02-11 | $24.66 | $24.66 | 25,500 | — | — |
| 2021-02-10 | $25.21 | $25.21 | 29,100 | — | — |
| 2021-02-09 | $25.87 | $25.87 | 27,500 | — | — |
| 2021-02-08 | $26.25 | $26.25 | 69,500 | — | — |
| 2021-02-05 | $25.28 | $25.28 | 85,500 | — | — |
| 2021-02-04 | $24.25 | $24.25 | 59,800 | — | — |
| 2021-02-03 | $23.29 | $23.29 | 42,900 | — | — |
| 2021-02-02 | $22.49 | $22.49 | 27,400 | — | — |
| 2021-02-01 | $22.40 | $22.40 | 47,000 | — | — |
| 2021-01-29 | $22.65 | $22.65 | 66,000 | — | — |
| 2021-01-28 | $23.58 | $23.58 | 52,300 | — | — |
| 2021-01-27 | $24.84 | $24.84 | 56,800 | — | — |
| 2021-01-26 | $24.96 | $24.96 | 94,300 | — | — |
| 2021-01-25 | $23.85 | $23.85 | 47,000 | — | — |
| 2021-01-22 | $23.65 | $23.65 | 29,900 | — | — |
| 2021-01-21 | $23.53 | $23.53 | 47,600 | — | — |
| 2021-01-20 | $24.16 | $24.16 | 116,900 | — | — |
| 2021-01-19 | $23.14 | $23.14 | 45,100 | — | — |
| 2021-01-15 | $22.49 | $22.49 | 79,300 | — | — |
| 2021-01-14 | $22.49 | $22.49 | 46,600 | — | — |
| 2021-01-13 | $21.29 | $21.29 | 68,400 | — | — |
| 2021-01-12 | $20.84 | $20.84 | 188,800 | — | — |
| 2021-01-11 | $18.75 | $18.75 | 49,800 | — | — |
| 2021-01-08 | $18.82 | $18.82 | 42,200 | — | — |
| 2021-01-07 | $19.82 | $19.82 | 30,700 | — | — |
| 2021-01-06 | $19.66 | $19.66 | 53,900 | — | — |
| 2021-01-05 | $19.02 | $19.02 | 53,100 | — | — |
| 2021-01-04 | $18.01 | $18.01 | 108,500 | — | — |