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
- 2020-06-05 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 | $46.61 | $46.61 | 309,500 | — | — |
| 2021-12-30 | $49.77 | $49.77 | 447,600 | — | — |
| 2021-12-29 | $47.28 | $47.28 | 559,700 | — | — |
| 2021-12-28 | $48.35 | $48.35 | 513,800 | — | — |
| 2021-12-27 | $49.48 | $49.48 | 1,204,200 | — | — |
| 2021-12-23 | $48.72 | $48.72 | 741,800 | — | — |
| 2021-12-22 | $49.08 | $49.08 | 738,300 | — | — |
| 2021-12-21 | $48.68 | $48.68 | 1,438,700 | — | — |
| 2021-12-20 | $46.98 | $46.98 | 1,619,000 | — | — |
| 2021-12-17 | $46.75 | $46.75 | 1,961,100 | — | — |
| 2021-12-16 | $42.16 | $42.16 | 4,052,600 | — | — |
| 2021-12-15 | $41.14 | $41.14 | 2,575,800 | — | — |
| 2021-12-14 | $48.54 | $48.54 | 290,300 | — | — |
| 2021-12-13 | $50.67 | $50.67 | 609,300 | — | — |
| 2021-12-10 | $50.54 | $50.54 | 273,900 | — | — |
| 2021-12-09 | $51.26 | $51.26 | 164,000 | — | — |
| 2021-12-08 | $51.29 | $51.29 | 430,100 | — | — |
| 2021-12-07 | $49.39 | $49.39 | 483,300 | — | — |
| 2021-12-06 | $45.00 | $45.00 | 657,500 | — | — |
| 2021-12-03 | $44.39 | $44.39 | 568,600 | — | — |
| 2021-12-02 | $48.66 | $48.66 | 519,700 | — | — |
| 2021-12-01 | $49.84 | $49.84 | 500,400 | — | — |
| 2021-11-30 | $51.51 | $51.51 | 4,681,200 | — | — |
| 2021-11-29 | $54.11 | $54.11 | 557,000 | — | — |
| 2021-11-26 | $54.14 | $54.14 | 604,200 | — | — |
| 2021-11-24 | $55.04 | $55.04 | 411,500 | — | — |
| 2021-11-23 | $53.21 | $53.21 | 330,100 | — | — |
| 2021-11-22 | $52.29 | $52.29 | 355,500 | — | — |
| 2021-11-19 | $55.26 | $55.26 | 277,500 | — | — |
| 2021-11-18 | $54.86 | $54.86 | 352,900 | — | — |
| 2021-11-17 | $55.73 | $55.73 | 724,600 | — | — |
| 2021-11-16 | $52.70 | $52.70 | 674,900 | — | — |
| 2021-11-15 | $49.11 | $49.11 | 297,800 | — | — |
| 2021-11-12 | $47.92 | $47.92 | 539,900 | — | — |
| 2021-11-11 | $47.95 | $47.95 | 403,400 | — | — |
| 2021-11-10 | $48.00 | $48.00 | 534,700 | — | — |
| 2021-11-09 | $48.06 | $48.06 | 731,300 | — | — |
| 2021-11-08 | $47.90 | $47.90 | 839,000 | — | — |
| 2021-11-05 | $48.71 | $48.71 | 396,200 | — | — |
| 2021-11-04 | $48.75 | $48.75 | 407,500 | — | — |
| 2021-11-03 | $51.75 | $51.75 | 569,400 | — | — |
| 2021-11-02 | $52.39 | $52.39 | 1,213,700 | — | — |
| 2021-11-01 | $52.70 | $52.70 | 341,000 | — | — |
| 2021-10-29 | $52.50 | $52.50 | 363,200 | — | — |
| 2021-10-28 | $51.27 | $51.27 | 258,300 | — | — |
| 2021-10-27 | $51.73 | $51.73 | 300,100 | — | — |
| 2021-10-26 | $52.27 | $52.27 | 306,400 | — | — |
| 2021-10-25 | $51.70 | $51.70 | 521,500 | — | — |
| 2021-10-22 | $53.08 | $53.08 | 323,500 | — | — |
| 2021-10-21 | $53.55 | $53.55 | 354,200 | — | — |
| 2021-10-20 | $54.44 | $54.44 | 322,800 | — | — |
| 2021-10-19 | $54.62 | $54.62 | 447,700 | — | — |
| 2021-10-18 | $51.51 | $51.51 | 301,500 | — | — |
| 2021-10-15 | $51.91 | $51.91 | 308,800 | — | — |
| 2021-10-14 | $51.75 | $51.75 | 331,400 | — | — |
| 2021-10-13 | $51.92 | $51.92 | 825,300 | — | — |
| 2021-10-12 | $56.91 | $56.91 | 408,100 | — | — |
| 2021-10-11 | $56.98 | $56.98 | 798,000 | — | — |
| 2021-10-08 | $53.53 | $53.53 | 419,400 | — | — |
| 2021-10-07 | $54.44 | $54.44 | 980,500 | — | — |
| 2021-10-06 | $52.48 | $52.48 | 894,200 | — | — |
| 2021-10-05 | $52.23 | $52.23 | 380,300 | — | — |
| 2021-10-04 | $50.96 | $50.96 | 659,500 | — | — |
| 2021-10-01 | $50.21 | $50.21 | 328,000 | — | — |
| 2021-09-30 | $50.56 | $50.56 | 539,800 | — | — |
| 2021-09-29 | $47.21 | $47.21 | 345,200 | — | — |
| 2021-09-28 | $46.67 | $46.67 | 201,200 | — | — |
| 2021-09-27 | $46.99 | $46.99 | 287,100 | — | — |
| 2021-09-24 | $47.20 | $47.20 | 420,400 | — | — |
| 2021-09-23 | $47.55 | $47.55 | 455,600 | — | — |
| 2021-09-22 | $45.57 | $45.57 | 570,900 | — | — |
| 2021-09-21 | $45.55 | $45.55 | 562,100 | — | — |
| 2021-09-20 | $44.17 | $44.17 | 1,239,500 | — | — |
| 2021-09-17 | $43.83 | $43.83 | 691,900 | — | — |
| 2021-09-16 | $41.69 | $41.69 | 226,100 | — | — |
| 2021-09-15 | $40.57 | $40.57 | 452,100 | — | — |
| 2021-09-14 | $37.80 | $37.80 | 205,600 | — | — |
| 2021-09-13 | $36.81 | $36.81 | 183,400 | — | — |
| 2021-09-10 | $37.39 | $37.39 | 574,500 | — | — |
| 2021-09-09 | $37.70 | $37.70 | 271,400 | — | — |
| 2021-09-08 | $39.29 | $39.29 | 125,500 | — | — |
| 2021-09-07 | $40.13 | $40.13 | 188,100 | — | — |
| 2021-09-03 | $38.94 | $38.94 | 334,800 | — | — |
| 2021-09-02 | $40.85 | $40.85 | 296,700 | — | — |
| 2021-09-01 | $38.63 | $38.63 | 253,100 | — | — |
| 2021-08-31 | $38.29 | $38.29 | 146,200 | — | — |
| 2021-08-30 | $37.92 | $37.92 | 252,000 | — | — |
| 2021-08-27 | $38.03 | $38.03 | 257,800 | — | — |
| 2021-08-26 | $36.90 | $36.90 | 177,500 | — | — |
| 2021-08-25 | $38.20 | $38.20 | 118,600 | — | — |
| 2021-08-24 | $37.47 | $37.47 | 418,900 | — | — |
| 2021-08-23 | $37.68 | $37.68 | 446,800 | — | — |
| 2021-08-20 | $35.38 | $35.38 | 291,300 | — | — |
| 2021-08-19 | $35.31 | $35.31 | 899,800 | — | — |
| 2021-08-18 | $38.15 | $38.15 | 310,800 | — | — |
| 2021-08-17 | $38.91 | $38.91 | 248,900 | — | — |
| 2021-08-16 | $38.98 | $38.98 | 197,400 | — | — |
| 2021-08-13 | $40.66 | $40.66 | 145,500 | — | — |
| 2021-08-12 | $40.11 | $40.11 | 425,900 | — | — |
| 2021-08-11 | $40.01 | $40.01 | 533,100 | — | — |
| 2021-08-10 | $42.12 | $42.12 | 229,900 | — | — |
| 2021-08-09 | $42.50 | $42.50 | 289,000 | — | — |
| 2021-08-06 | $42.42 | $42.42 | 176,700 | — | — |
| 2021-08-05 | $44.51 | $44.51 | 315,700 | — | — |
| 2021-08-04 | $44.30 | $44.30 | 192,500 | — | — |
| 2021-08-03 | $44.83 | $44.83 | 349,000 | — | — |
| 2021-08-02 | $43.08 | $43.08 | 310,200 | — | — |
| 2021-07-30 | $43.03 | $43.03 | 222,700 | — | — |
| 2021-07-29 | $43.93 | $43.93 | 183,400 | — | — |
| 2021-07-28 | $44.47 | $44.47 | 563,500 | — | — |
| 2021-07-27 | $41.65 | $41.65 | 1,570,900 | — | — |
| 2021-07-26 | $43.93 | $43.93 | 667,500 | — | — |
| 2021-07-23 | $47.78 | $47.78 | 357,400 | — | — |
| 2021-07-22 | $49.05 | $49.05 | 248,000 | — | — |
| 2021-07-21 | $47.60 | $47.60 | 389,200 | — | — |
| 2021-07-20 | $45.83 | $45.83 | 657,500 | — | — |
| 2021-07-19 | $43.87 | $43.87 | 1,126,300 | — | — |
| 2021-07-16 | $40.70 | $40.70 | 215,000 | — | — |
| 2021-07-15 | $39.38 | $39.38 | 241,300 | — | — |
| 2021-07-14 | $39.96 | $39.96 | 363,700 | — | — |
| 2021-07-13 | $40.00 | $40.00 | 366,600 | — | — |
| 2021-07-12 | $39.81 | $39.81 | 161,300 | — | — |
| 2021-07-09 | $40.36 | $40.36 | 144,400 | — | — |
| 2021-07-08 | $39.58 | $39.58 | 140,400 | — | — |
| 2021-07-07 | $39.25 | $39.25 | 322,000 | — | — |
| 2021-07-06 | $39.36 | $39.36 | 438,900 | — | — |
| 2021-07-02 | $41.01 | $41.01 | 262,500 | — | — |
| 2021-07-01 | $41.78 | $41.78 | 450,300 | — | — |
| 2021-06-30 | $41.05 | $41.05 | 228,600 | — | — |
| 2021-06-29 | $40.82 | $40.82 | 240,800 | — | — |
| 2021-06-28 | $41.09 | $41.09 | 272,900 | — | — |
| 2021-06-25 | $40.11 | $40.11 | 262,200 | — | — |
| 2021-06-24 | $40.34 | $40.34 | 329,100 | — | — |
| 2021-06-23 | $40.89 | $40.89 | 373,300 | — | — |
| 2021-06-22 | $39.71 | $39.71 | 272,900 | — | — |
| 2021-06-21 | $39.05 | $39.05 | 685,100 | — | — |
| 2021-06-18 | $37.99 | $37.99 | 1,540,300 | — | — |
| 2021-06-17 | $38.76 | $38.76 | 549,200 | — | — |
| 2021-06-16 | $38.93 | $38.93 | 245,600 | — | — |
| 2021-06-15 | $38.84 | $38.84 | 394,400 | — | — |
| 2021-06-14 | $40.44 | $40.44 | 292,100 | — | — |
| 2021-06-11 | $39.90 | $39.90 | 326,600 | — | — |
| 2021-06-10 | $41.09 | $41.09 | 252,400 | — | — |
| 2021-06-09 | $40.95 | $40.95 | 766,000 | — | — |
| 2021-06-08 | $38.90 | $38.90 | 358,100 | — | — |
| 2021-06-07 | $38.74 | $38.74 | 1,036,600 | — | — |
| 2021-06-04 | $38.67 | $38.67 | 257,600 | — | — |
| 2021-06-03 | $39.74 | $39.74 | 371,400 | — | — |
| 2021-06-02 | $40.23 | $40.23 | 417,600 | — | — |
| 2021-06-01 | $38.76 | $38.76 | 600,400 | — | — |
| 2021-05-28 | $39.37 | $39.37 | 696,800 | — | — |
| 2021-05-27 | $38.49 | $38.49 | 514,600 | — | — |
| 2021-05-26 | $37.54 | $37.54 | 347,200 | — | — |
| 2021-05-25 | $36.57 | $36.57 | 664,700 | — | — |
| 2021-05-24 | $38.75 | $38.75 | 380,700 | — | — |
| 2021-05-21 | $39.85 | $39.85 | 1,008,600 | — | — |
| 2021-05-20 | $37.93 | $37.93 | 736,100 | — | — |
| 2021-05-19 | $35.94 | $35.94 | 1,377,300 | — | — |
| 2021-05-18 | $35.30 | $35.30 | 2,491,800 | — | — |
| 2021-05-17 | $30.90 | $30.90 | 1,005,100 | — | — |
| 2021-05-14 | $29.60 | $29.60 | 2,397,600 | — | — |
| 2021-05-13 | $31.02 | $31.02 | 492,000 | — | — |
| 2021-05-12 | $30.35 | $30.35 | 574,300 | — | — |
| 2021-05-11 | $29.52 | $29.52 | 184,200 | — | — |
| 2021-05-10 | $29.34 | $29.34 | 112,700 | — | — |
| 2021-05-07 | $28.58 | $28.58 | 87,800 | — | — |
| 2021-05-06 | $27.84 | $27.84 | 259,200 | — | — |
| 2021-05-05 | $30.42 | $30.42 | 257,200 | — | — |
| 2021-05-04 | $30.37 | $30.37 | 267,300 | — | — |
| 2021-05-03 | $31.16 | $31.16 | 505,500 | — | — |
| 2021-04-30 | $30.10 | $30.10 | 232,100 | — | — |
| 2021-04-29 | $30.11 | $30.11 | 373,900 | — | — |
| 2021-04-28 | $30.46 | $30.46 | 329,400 | — | — |
| 2021-04-27 | $30.02 | $30.02 | 459,700 | — | — |
| 2021-04-26 | $30.00 | $30.00 | 468,700 | — | — |
| 2021-04-23 | $29.07 | $29.07 | 191,100 | — | — |
| 2021-04-22 | $28.28 | $28.28 | 167,800 | — | — |
| 2021-04-21 | $27.26 | $27.26 | 207,600 | — | — |
| 2021-04-20 | $26.72 | $26.72 | 122,200 | — | — |
| 2021-04-19 | $26.03 | $26.03 | 114,600 | — | — |
| 2021-04-16 | $26.00 | $26.00 | 162,200 | — | — |
| 2021-04-15 | $25.80 | $25.80 | 304,600 | — | — |
| 2021-04-14 | $26.76 | $26.76 | 218,200 | — | — |
| 2021-04-13 | $26.46 | $26.46 | 450,500 | — | — |
| 2021-04-12 | $27.81 | $27.81 | 270,000 | — | — |
| 2021-04-09 | $28.45 | $28.45 | 306,600 | — | — |
| 2021-04-08 | $30.31 | $30.31 | 139,200 | — | — |
| 2021-04-07 | $29.99 | $29.99 | 240,600 | — | — |
| 2021-04-06 | $30.12 | $30.12 | 320,800 | — | — |
| 2021-04-05 | $29.06 | $29.06 | 158,600 | — | — |
| 2021-04-01 | $28.55 | $28.55 | 361,400 | — | — |
| 2021-03-31 | $29.02 | $29.02 | 285,100 | — | — |
| 2021-03-30 | $28.75 | $28.75 | 354,700 | — | — |
| 2021-03-29 | $28.24 | $28.24 | 445,500 | — | — |
| 2021-03-26 | $27.98 | $27.98 | 262,900 | — | — |
| 2021-03-25 | $28.29 | $28.29 | 614,200 | — | — |
| 2021-03-24 | $27.15 | $27.15 | 253,900 | — | — |
| 2021-03-23 | $27.50 | $27.50 | 159,300 | — | — |
| 2021-03-22 | $27.64 | $27.64 | 216,700 | — | — |
| 2021-03-19 | $26.49 | $26.49 | 194,800 | — | — |
| 2021-03-18 | $26.27 | $26.27 | 259,700 | — | — |
| 2021-03-17 | $28.31 | $28.31 | 671,400 | — | — |
| 2021-03-16 | $26.56 | $26.56 | 619,900 | — | — |
| 2021-03-15 | $26.04 | $26.04 | 590,200 | — | — |
| 2021-03-12 | $25.33 | $25.33 | 440,300 | — | — |
| 2021-03-11 | $25.04 | $25.04 | 475,500 | — | — |
| 2021-03-10 | $24.25 | $24.25 | 486,900 | — | — |
| 2021-03-09 | $24.60 | $24.60 | 560,300 | — | — |
| 2021-03-08 | $25.00 | $25.00 | 284,200 | — | — |
| 2021-03-05 | $24.51 | $24.51 | 379,500 | — | — |
| 2021-03-04 | $23.55 | $23.55 | 751,200 | — | — |
| 2021-03-03 | $25.79 | $25.79 | 139,000 | — | — |
| 2021-03-02 | $26.28 | $26.28 | 120,600 | — | — |
| 2021-03-01 | $26.43 | $26.43 | 178,800 | — | — |
| 2021-02-26 | $27.18 | $27.18 | 309,100 | — | — |
| 2021-02-25 | $27.48 | $27.48 | 516,200 | — | — |
| 2021-02-24 | $28.25 | $28.25 | 596,300 | — | — |
| 2021-02-23 | $27.77 | $27.77 | 683,700 | — | — |
| 2021-02-22 | $26.97 | $26.97 | 342,300 | — | — |
| 2021-02-19 | $27.18 | $27.18 | 171,500 | — | — |
| 2021-02-18 | $26.77 | $26.77 | 475,100 | — | — |
| 2021-02-17 | $25.85 | $25.85 | 315,000 | — | — |
| 2021-02-16 | $25.45 | $25.45 | 288,300 | — | — |
| 2021-02-12 | $25.05 | $25.05 | 290,000 | — | — |
| 2021-02-11 | $25.45 | $25.45 | 300,200 | — | — |
| 2021-02-10 | $26.38 | $26.38 | 357,900 | — | — |
| 2021-02-09 | $26.68 | $26.68 | 460,800 | — | — |
| 2021-02-08 | $27.34 | $27.34 | 291,000 | — | — |
| 2021-02-05 | $27.45 | $27.45 | 611,400 | — | — |
| 2021-02-04 | $27.43 | $27.43 | 317,100 | — | — |
| 2021-02-03 | $27.92 | $27.92 | 476,400 | — | — |
| 2021-02-02 | $28.01 | $28.01 | 363,800 | — | — |
| 2021-02-01 | $27.21 | $27.21 | 470,000 | — | — |
| 2021-01-29 | $25.27 | $25.27 | 311,600 | — | — |
| 2021-01-28 | $25.75 | $25.75 | 797,100 | — | — |
| 2021-01-27 | $26.64 | $26.64 | 433,100 | — | — |
| 2021-01-26 | $27.57 | $27.57 | 664,800 | — | — |
| 2021-01-25 | $28.44 | $28.44 | 265,000 | — | — |
| 2021-01-22 | $27.35 | $27.35 | 668,900 | — | — |
| 2021-01-21 | $28.86 | $28.86 | 479,100 | — | — |
| 2021-01-20 | $31.45 | $31.45 | 601,900 | — | — |
| 2021-01-19 | $32.40 | $32.40 | 1,386,200 | — | — |
| 2021-01-15 | $30.47 | $30.47 | 314,900 | — | — |
| 2021-01-14 | $29.50 | $29.50 | 319,300 | — | — |
| 2021-01-13 | $28.70 | $28.70 | 111,800 | — | — |
| 2021-01-12 | $29.10 | $29.10 | 61,500 | — | — |
| 2021-01-11 | $28.67 | $28.67 | 149,000 | — | — |
| 2021-01-08 | $29.58 | $29.58 | 205,800 | — | — |
| 2021-01-07 | $28.86 | $28.86 | 128,400 | — | — |
| 2021-01-06 | $28.75 | $28.75 | 199,500 | — | — |
| 2021-01-05 | $27.59 | $27.59 | 238,000 | — | — |
| 2021-01-04 | $27.99 | $27.99 | 108,900 | — | — |