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
- 2020-06-22 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 | $45.42 | $45.42 | 1,415,000 | — | — |
| 2021-12-30 | $45.26 | $45.26 | 1,917,400 | — | — |
| 2021-12-29 | $44.56 | $44.56 | 1,267,400 | — | — |
| 2021-12-28 | $44.90 | $44.90 | 1,560,800 | — | — |
| 2021-12-27 | $46.40 | $46.40 | 2,262,300 | — | — |
| 2021-12-23 | $43.12 | $43.12 | 1,328,500 | — | — |
| 2021-12-22 | $43.52 | $43.52 | 1,365,800 | — | — |
| 2021-12-21 | $43.70 | $43.70 | 1,419,600 | — | — |
| 2021-12-20 | $42.09 | $42.09 | 1,411,900 | — | — |
| 2021-12-17 | $42.48 | $42.48 | 3,511,200 | — | — |
| 2021-12-16 | $41.85 | $41.85 | 2,363,300 | — | — |
| 2021-12-15 | $42.57 | $42.57 | 2,241,800 | — | — |
| 2021-12-14 | $41.86 | $41.86 | 2,446,200 | — | — |
| 2021-12-13 | $43.38 | $43.38 | 2,584,300 | — | — |
| 2021-12-10 | $47.26 | $47.26 | 3,975,900 | — | — |
| 2021-12-09 | $45.42 | $45.42 | 5,618,400 | — | — |
| 2021-12-08 | $44.16 | $44.16 | 1,128,100 | — | — |
| 2021-12-07 | $42.64 | $42.64 | 1,438,900 | — | — |
| 2021-12-06 | $41.74 | $41.74 | 1,730,100 | — | — |
| 2021-12-03 | $41.48 | $41.48 | 2,649,900 | — | — |
| 2021-12-02 | $43.98 | $43.98 | 1,753,600 | — | — |
| 2021-12-01 | $42.79 | $42.79 | 3,484,100 | — | — |
| 2021-11-30 | $43.94 | $43.94 | 2,458,600 | — | — |
| 2021-11-29 | $45.37 | $45.37 | 2,695,400 | — | — |
| 2021-11-26 | $42.56 | $42.56 | 1,070,500 | — | — |
| 2021-11-24 | $44.10 | $44.10 | 2,285,300 | — | — |
| 2021-11-23 | $41.69 | $41.69 | 1,924,000 | — | — |
| 2021-11-22 | $41.43 | $41.43 | 2,348,800 | — | — |
| 2021-11-19 | $42.70 | $42.70 | 1,500,700 | — | — |
| 2021-11-18 | $43.54 | $43.54 | 1,583,400 | — | — |
| 2021-11-17 | $44.62 | $44.62 | 1,727,400 | — | — |
| 2021-11-16 | $43.84 | $43.84 | 1,984,000 | — | — |
| 2021-11-15 | $43.49 | $43.49 | 2,885,700 | — | — |
| 2021-11-12 | $46.39 | $46.39 | 5,775,700 | — | — |
| 2021-11-11 | $42.66 | $42.66 | 3,586,300 | — | — |
| 2021-11-10 | $38.83 | $38.83 | 4,366,700 | — | — |
| 2021-11-09 | $42.54 | $42.54 | 3,803,800 | — | — |
| 2021-11-08 | $41.69 | $41.69 | 6,468,900 | — | — |
| 2021-11-05 | $36.61 | $36.61 | 3,732,700 | — | — |
| 2021-11-04 | $37.04 | $37.04 | 3,642,000 | — | — |
| 2021-11-03 | $34.94 | $34.94 | 1,731,800 | — | — |
| 2021-11-02 | $33.84 | $33.84 | 1,233,500 | — | — |
| 2021-11-01 | $34.44 | $34.44 | 1,750,200 | — | — |
| 2021-10-29 | $33.85 | $33.85 | 1,380,900 | — | — |
| 2021-10-28 | $34.67 | $34.67 | 2,085,000 | — | — |
| 2021-10-27 | $32.76 | $32.76 | 7,709,600 | — | — |
| 2021-10-26 | $33.48 | $33.48 | 8,785,300 | — | — |
| 2021-10-25 | $38.10 | $38.10 | 2,352,300 | — | — |
| 2021-10-22 | $36.51 | $36.51 | 1,547,500 | — | — |
| 2021-10-21 | $35.39 | $35.39 | 1,150,200 | — | — |
| 2021-10-20 | $36.22 | $36.22 | 1,929,000 | — | — |
| 2021-10-19 | $35.16 | $35.16 | 2,575,900 | — | — |
| 2021-10-18 | $34.06 | $34.06 | 1,240,200 | — | — |
| 2021-10-15 | $33.98 | $33.98 | 1,746,700 | — | — |
| 2021-10-14 | $33.04 | $33.04 | 1,671,100 | — | — |
| 2021-10-13 | $32.59 | $32.59 | 1,272,400 | — | — |
| 2021-10-12 | $31.99 | $31.99 | 1,805,200 | — | — |
| 2021-10-11 | $30.90 | $30.90 | 1,653,200 | — | — |
| 2021-10-08 | $30.21 | $30.21 | 1,139,500 | — | — |
| 2021-10-07 | $30.43 | $30.43 | 1,762,000 | — | — |
| 2021-10-06 | $29.57 | $29.57 | 2,439,100 | — | — |
| 2021-10-05 | $30.33 | $30.33 | 1,694,000 | — | — |
| 2021-10-04 | $30.87 | $30.87 | 1,764,300 | — | — |
| 2021-10-01 | $31.89 | $31.89 | 1,870,900 | — | — |
| 2021-09-30 | $32.23 | $32.23 | 1,785,500 | — | — |
| 2021-09-29 | $32.19 | $32.19 | 2,223,600 | — | — |
| 2021-09-28 | $33.58 | $33.58 | 2,385,500 | — | — |
| 2021-09-27 | $35.09 | $35.09 | 2,645,600 | — | — |
| 2021-09-24 | $34.15 | $34.15 | 3,667,700 | — | — |
| 2021-09-23 | $32.18 | $32.18 | 2,040,100 | — | — |
| 2021-09-22 | $31.51 | $31.51 | 1,692,900 | — | — |
| 2021-09-21 | $31.15 | $31.15 | 2,220,300 | — | — |
| 2021-09-20 | $31.64 | $31.64 | 4,241,500 | — | — |
| 2021-09-17 | $34.11 | $34.11 | 4,624,100 | — | — |
| 2021-09-16 | $33.97 | $33.97 | 1,955,100 | — | — |
| 2021-09-15 | $35.16 | $35.16 | 2,570,600 | — | — |
| 2021-09-14 | $34.04 | $34.04 | 6,143,400 | — | — |
| 2021-09-13 | $35.62 | $35.62 | 3,048,400 | — | — |
| 2021-09-10 | $34.11 | $34.11 | 1,968,800 | — | — |
| 2021-09-09 | $33.37 | $33.37 | 1,551,100 | — | — |
| 2021-09-08 | $32.78 | $32.78 | 1,456,900 | — | — |
| 2021-09-07 | $34.48 | $34.48 | 1,426,000 | — | — |
| 2021-09-03 | $34.37 | $34.37 | 1,193,000 | — | — |
| 2021-09-02 | $34.61 | $34.61 | 2,519,200 | — | — |
| 2021-09-01 | $33.22 | $33.22 | 1,533,700 | — | — |
| 2021-08-31 | $33.57 | $33.57 | 1,184,200 | — | — |
| 2021-08-30 | $33.42 | $33.42 | 1,053,000 | — | — |
| 2021-08-27 | $33.72 | $33.72 | 1,094,600 | — | — |
| 2021-08-26 | $32.28 | $32.28 | 1,230,300 | — | — |
| 2021-08-25 | $33.27 | $33.27 | 1,959,200 | — | — |
| 2021-08-24 | $33.29 | $33.29 | 2,058,800 | — | — |
| 2021-08-23 | $31.69 | $31.69 | 4,669,500 | — | — |
| 2021-08-20 | $30.91 | $30.91 | 3,346,200 | — | — |
| 2021-08-19 | $32.14 | $32.14 | 2,785,200 | — | — |
| 2021-08-18 | $33.37 | $33.37 | 3,312,400 | — | — |
| 2021-08-17 | $33.01 | $33.01 | 4,399,900 | — | — |
| 2021-08-16 | $33.98 | $33.98 | 4,251,300 | — | — |
| 2021-08-13 | $36.75 | $36.75 | 1,854,500 | — | — |
| 2021-08-12 | $38.04 | $38.04 | 1,966,600 | — | — |
| 2021-08-11 | $37.99 | $37.99 | 2,891,700 | — | — |
| 2021-08-10 | $37.75 | $37.75 | 3,288,100 | — | — |
| 2021-08-09 | $39.14 | $39.14 | 2,876,400 | — | — |
| 2021-08-06 | $37.14 | $37.14 | 4,433,300 | — | — |
| 2021-08-05 | $36.15 | $36.15 | 2,014,700 | — | — |
| 2021-08-04 | $35.63 | $35.63 | 1,723,200 | — | — |
| 2021-08-03 | $37.37 | $37.37 | 1,189,100 | — | — |
| 2021-08-02 | $37.67 | $37.67 | 1,319,600 | — | — |
| 2021-07-30 | $37.62 | $37.62 | 1,688,500 | — | — |
| 2021-07-29 | $38.09 | $38.09 | 3,520,700 | — | — |
| 2021-07-28 | $36.45 | $36.45 | 1,960,000 | — | — |
| 2021-07-27 | $36.04 | $36.04 | 3,216,100 | — | — |
| 2021-07-26 | $35.75 | $35.75 | 1,306,800 | — | — |
| 2021-07-23 | $35.60 | $35.60 | 1,549,100 | — | — |
| 2021-07-22 | $34.31 | $34.31 | 999,000 | — | — |
| 2021-07-21 | $34.71 | $34.71 | 1,527,200 | — | — |
| 2021-07-20 | $33.53 | $33.53 | 1,629,100 | — | — |
| 2021-07-19 | $32.62 | $32.62 | 2,645,300 | — | — |
| 2021-07-16 | $33.09 | $33.09 | 2,262,500 | — | — |
| 2021-07-15 | $34.46 | $34.46 | 1,955,800 | — | — |
| 2021-07-14 | $35.02 | $35.02 | 2,998,900 | — | — |
| 2021-07-13 | $35.74 | $35.74 | 1,887,400 | — | — |
| 2021-07-12 | $38.08 | $38.08 | 2,337,500 | — | — |
| 2021-07-09 | $36.86 | $36.86 | 1,353,000 | — | — |
| 2021-07-08 | $36.71 | $36.71 | 2,133,700 | — | — |
| 2021-07-07 | $36.52 | $36.52 | 2,306,000 | — | — |
| 2021-07-06 | $37.32 | $37.32 | 2,081,800 | — | — |
| 2021-07-02 | $37.56 | $37.56 | 1,546,300 | — | — |
| 2021-07-01 | $37.70 | $37.70 | 3,644,000 | — | — |
| 2021-06-30 | $36.86 | $36.86 | 2,184,100 | — | — |
| 2021-06-29 | $35.63 | $35.63 | 1,668,400 | — | — |
| 2021-06-28 | $35.78 | $35.78 | 2,815,100 | — | — |
| 2021-06-25 | $34.76 | $34.76 | 10,956,800 | — | — |
| 2021-06-24 | $34.90 | $34.90 | 2,932,600 | — | — |
| 2021-06-23 | $33.94 | $33.94 | 3,464,800 | — | — |
| 2021-06-22 | $32.22 | $32.22 | 2,258,900 | — | — |
| 2021-06-21 | $31.56 | $31.56 | 2,561,400 | — | — |
| 2021-06-18 | $30.81 | $30.81 | 7,549,900 | — | — |
| 2021-06-17 | $32.39 | $32.39 | 3,290,600 | — | — |
| 2021-06-16 | $33.21 | $33.21 | 3,869,300 | — | — |
| 2021-06-15 | $31.79 | $31.79 | 2,516,500 | — | — |
| 2021-06-14 | $33.27 | $33.27 | 2,984,200 | — | — |
| 2021-06-11 | $32.02 | $32.02 | 2,421,700 | — | — |
| 2021-06-10 | $32.78 | $32.78 | 2,542,500 | — | — |
| 2021-06-09 | $33.68 | $33.68 | 4,498,200 | — | — |
| 2021-06-08 | $35.94 | $35.94 | 8,269,400 | — | — |
| 2021-06-07 | $33.00 | $33.00 | 2,998,400 | — | — |
| 2021-06-04 | $31.64 | $31.64 | 4,042,700 | — | — |
| 2021-06-03 | $31.36 | $31.36 | 4,570,700 | — | — |
| 2021-06-02 | $31.69 | $31.69 | 5,898,000 | — | — |
| 2021-06-01 | $28.31 | $28.31 | 1,964,500 | — | — |
| 2021-05-28 | $28.08 | $28.08 | 2,080,900 | — | — |
| 2021-05-27 | $28.05 | $28.05 | 3,509,900 | — | — |
| 2021-05-26 | $27.34 | $27.34 | 4,141,400 | — | — |
| 2021-05-25 | $25.88 | $25.88 | 2,440,900 | — | — |
| 2021-05-24 | $26.48 | $26.48 | 2,606,300 | — | — |
| 2021-05-21 | $26.49 | $26.49 | 2,719,900 | — | — |
| 2021-05-20 | $27.45 | $27.45 | 2,306,900 | — | — |
| 2021-05-19 | $27.39 | $27.39 | 2,831,000 | — | — |
| 2021-05-18 | $28.09 | $28.09 | 2,362,000 | — | — |
| 2021-05-17 | $27.45 | $27.45 | 2,793,100 | — | — |
| 2021-05-14 | $26.14 | $26.14 | 3,826,800 | — | — |
| 2021-05-13 | $24.61 | $24.61 | 5,915,100 | — | — |
| 2021-05-12 | $24.80 | $24.80 | 5,392,400 | — | — |
| 2021-05-11 | $26.68 | $26.68 | 7,049,500 | — | — |
| 2021-05-10 | $26.48 | $26.48 | 7,145,000 | — | — |
| 2021-05-07 | $27.69 | $27.69 | 7,383,800 | — | — |
| 2021-05-06 | $29.31 | $29.31 | 5,033,900 | — | — |
| 2021-05-05 | $31.49 | $31.49 | 3,985,700 | — | — |
| 2021-05-04 | $32.14 | $32.14 | 5,974,500 | — | — |
| 2021-05-03 | $30.55 | $30.55 | 2,182,600 | — | — |
| 2021-04-30 | $30.04 | $30.04 | 2,733,600 | — | — |
| 2021-04-29 | $31.74 | $31.74 | 2,264,000 | — | — |
| 2021-04-28 | $31.65 | $31.65 | 1,529,900 | — | — |
| 2021-04-27 | $31.88 | $31.88 | 2,524,400 | — | — |
| 2021-04-26 | $32.00 | $32.00 | 4,299,400 | — | — |
| 2021-04-23 | $29.58 | $29.58 | 3,079,400 | — | — |
| 2021-04-22 | $28.49 | $28.49 | 3,634,100 | — | — |
| 2021-04-21 | $29.04 | $29.04 | 4,843,100 | — | — |
| 2021-04-20 | $27.44 | $27.44 | 7,796,100 | — | — |
| 2021-04-19 | $29.51 | $29.51 | 4,806,700 | — | — |
| 2021-04-16 | $30.64 | $30.64 | 6,495,100 | — | — |
| 2021-04-15 | $31.66 | $31.66 | 6,488,700 | — | — |
| 2021-04-14 | $34.62 | $34.62 | 3,532,100 | — | — |
| 2021-04-13 | $34.25 | $34.25 | 3,485,800 | — | — |
| 2021-04-12 | $35.15 | $35.15 | 2,841,300 | — | — |
| 2021-04-09 | $36.39 | $36.39 | 1,789,900 | — | — |
| 2021-04-08 | $35.97 | $35.97 | 2,888,700 | — | — |
| 2021-04-07 | $34.11 | $34.11 | 3,818,200 | — | — |
| 2021-04-06 | $34.14 | $34.14 | 4,481,500 | — | — |
| 2021-04-05 | $34.33 | $34.33 | 4,295,100 | — | — |
| 2021-04-01 | $35.15 | $35.15 | 4,542,700 | — | — |
| 2021-03-31 | $35.95 | $35.95 | 4,758,400 | — | — |
| 2021-03-30 | $34.31 | $34.31 | 11,103,400 | — | — |
| 2021-03-29 | $33.55 | $33.55 | 7,125,600 | — | — |
| 2021-03-26 | $35.00 | $35.00 | 7,617,700 | — | — |
| 2021-03-25 | $36.21 | $36.21 | 12,190,100 | — | — |
| 2021-03-24 | $33.44 | $33.44 | 25,324,700 | — | — |
| 2021-03-23 | $36.90 | $36.90 | 20,944,200 | — | — |
| 2021-03-22 | $45.15 | $45.15 | 5,080,000 | — | — |
| 2021-03-19 | $45.99 | $45.99 | 11,550,000 | — | — |
| 2021-03-18 | $40.50 | $40.50 | 4,679,100 | — | — |
| 2021-03-17 | $44.09 | $44.09 | 4,544,200 | — | — |
| 2021-03-16 | $43.54 | $43.54 | 3,619,900 | — | — |
| 2021-03-15 | $45.98 | $45.98 | 4,906,700 | — | — |
| 2021-03-12 | $42.28 | $42.28 | 3,352,400 | — | — |
| 2021-03-11 | $43.16 | $43.16 | 4,874,900 | — | — |
| 2021-03-10 | $39.30 | $39.30 | 4,386,600 | — | — |
| 2021-03-09 | $39.40 | $39.40 | 3,860,500 | — | — |
| 2021-03-08 | $38.09 | $38.09 | 4,810,800 | — | — |
| 2021-03-05 | $39.10 | $39.10 | 8,259,000 | — | — |
| 2021-03-04 | $40.96 | $40.96 | 11,019,100 | — | — |
| 2021-03-03 | $45.82 | $45.82 | 5,606,600 | — | — |
| 2021-03-02 | $49.44 | $49.44 | 8,889,500 | — | — |
| 2021-03-01 | $46.20 | $46.20 | 5,303,600 | — | — |
| 2021-02-26 | $42.03 | $42.03 | 5,507,100 | — | — |
| 2021-02-25 | $45.45 | $45.45 | 10,662,200 | — | — |
| 2021-02-24 | $43.53 | $43.53 | 8,174,200 | — | — |
| 2021-02-23 | $38.02 | $38.02 | 6,692,000 | — | — |
| 2021-02-22 | $40.92 | $40.92 | 4,788,300 | — | — |
| 2021-02-19 | $45.05 | $45.05 | 5,896,100 | — | — |
| 2021-02-18 | $42.35 | $42.35 | 5,974,400 | — | — |
| 2021-02-17 | $41.29 | $41.29 | 6,642,900 | — | — |
| 2021-02-16 | $40.75 | $40.75 | 7,432,800 | — | — |
| 2021-02-12 | $35.26 | $35.26 | 2,481,000 | — | — |
| 2021-02-11 | $36.54 | $36.54 | 4,675,000 | — | — |
| 2021-02-10 | $38.17 | $38.17 | 9,203,400 | — | — |
| 2021-02-09 | $35.56 | $35.56 | 7,818,800 | — | — |
| 2021-02-08 | $32.56 | $32.56 | 4,210,800 | — | — |
| 2021-02-05 | $32.25 | $32.25 | 3,535,300 | — | — |
| 2021-02-04 | $33.80 | $33.80 | 2,620,500 | — | — |
| 2021-02-03 | $33.42 | $33.42 | 3,079,900 | — | — |
| 2021-02-02 | $31.41 | $31.41 | 3,055,600 | — | — |
| 2021-02-01 | $30.93 | $30.93 | 3,237,700 | — | — |
| 2021-01-29 | $29.17 | $29.17 | 3,121,600 | — | — |
| 2021-01-28 | $30.28 | $30.28 | 1,769,000 | — | — |
| 2021-01-27 | $29.88 | $29.88 | 4,703,600 | — | — |
| 2021-01-26 | $31.61 | $31.61 | 1,831,200 | — | — |
| 2021-01-25 | $32.60 | $32.60 | 4,008,200 | — | — |
| 2021-01-22 | $32.68 | $32.68 | 3,020,100 | — | — |
| 2021-01-21 | $33.86 | $33.86 | 2,495,300 | — | — |
| 2021-01-20 | $34.53 | $34.53 | 3,939,000 | — | — |
| 2021-01-19 | $35.55 | $35.55 | 5,209,400 | — | — |
| 2021-01-15 | $31.87 | $31.87 | 4,176,200 | — | — |
| 2021-01-14 | $33.18 | $33.18 | 2,729,400 | — | — |
| 2021-01-13 | $34.70 | $34.70 | 4,141,800 | — | — |
| 2021-01-12 | $34.68 | $34.68 | 7,311,700 | — | — |
| 2021-01-11 | $29.50 | $29.50 | 4,217,200 | — | — |
| 2021-01-08 | $29.49 | $29.49 | 3,819,300 | — | — |
| 2021-01-07 | $29.75 | $29.75 | 4,144,900 | — | — |
| 2021-01-06 | $29.49 | $29.49 | 4,130,500 | — | — |
| 2021-01-05 | $29.31 | $29.31 | 3,178,200 | — | — |
| 2021-01-04 | $29.14 | $29.14 | 5,964,500 | — | — |