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
- 2020-01-17 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 | $47.39 | $47.39 | 189,100 | — | — |
| 2021-12-30 | $47.88 | $47.88 | 410,100 | — | — |
| 2021-12-29 | $45.65 | $45.65 | 416,700 | — | — |
| 2021-12-28 | $45.28 | $45.28 | 829,000 | — | — |
| 2021-12-27 | $46.33 | $46.33 | 242,600 | — | — |
| 2021-12-23 | $46.93 | $46.93 | 235,900 | — | — |
| 2021-12-22 | $45.87 | $45.87 | 550,100 | — | — |
| 2021-12-21 | $48.10 | $48.10 | 348,900 | — | — |
| 2021-12-20 | $47.06 | $47.06 | 434,800 | — | — |
| 2021-12-17 | $47.72 | $47.72 | 1,042,700 | — | — |
| 2021-12-16 | $49.00 | $49.00 | 1,521,200 | — | — |
| 2021-12-15 | $46.97 | $46.97 | 1,673,800 | — | — |
| 2021-12-14 | $49.40 | $49.40 | 346,300 | — | — |
| 2021-12-13 | $51.20 | $51.20 | 428,800 | — | — |
| 2021-12-10 | $53.42 | $53.42 | 263,400 | — | — |
| 2021-12-09 | $54.77 | $54.77 | 529,400 | — | — |
| 2021-12-08 | $53.36 | $53.36 | 276,600 | — | — |
| 2021-12-07 | $51.23 | $51.23 | 630,000 | — | — |
| 2021-12-06 | $49.35 | $49.35 | 755,900 | — | — |
| 2021-12-03 | $52.75 | $52.75 | 366,400 | — | — |
| 2021-12-02 | $57.43 | $57.43 | 535,300 | — | — |
| 2021-12-01 | $59.66 | $59.66 | 374,700 | — | — |
| 2021-11-30 | $60.46 | $60.46 | 1,136,000 | — | — |
| 2021-11-29 | $63.55 | $63.55 | 344,000 | — | — |
| 2021-11-26 | $63.20 | $63.20 | 314,700 | — | — |
| 2021-11-24 | $64.91 | $64.91 | 357,800 | — | — |
| 2021-11-23 | $64.34 | $64.34 | 429,000 | — | — |
| 2021-11-22 | $65.87 | $65.87 | 386,700 | — | — |
| 2021-11-19 | $68.57 | $68.57 | 305,300 | — | — |
| 2021-11-18 | $68.55 | $68.55 | 398,000 | — | — |
| 2021-11-17 | $67.58 | $67.58 | 470,300 | — | — |
| 2021-11-16 | $68.82 | $68.82 | 772,800 | — | — |
| 2021-11-15 | $60.79 | $60.79 | 480,800 | — | — |
| 2021-11-12 | $60.10 | $60.10 | 363,200 | — | — |
| 2021-11-11 | $61.00 | $61.00 | 415,700 | — | — |
| 2021-11-10 | $60.00 | $60.00 | 529,500 | — | — |
| 2021-11-09 | $57.46 | $57.46 | 249,500 | — | — |
| 2021-11-08 | $59.14 | $59.14 | 287,600 | — | — |
| 2021-11-05 | $61.00 | $61.00 | 277,800 | — | — |
| 2021-11-04 | $62.49 | $62.49 | 200,000 | — | — |
| 2021-11-03 | $63.60 | $63.60 | 330,500 | — | — |
| 2021-11-02 | $63.16 | $63.16 | 288,600 | — | — |
| 2021-11-01 | $63.94 | $63.94 | 323,200 | — | — |
| 2021-10-29 | $61.79 | $61.79 | 180,000 | — | — |
| 2021-10-28 | $60.10 | $60.10 | 518,400 | — | — |
| 2021-10-27 | $61.95 | $61.95 | 455,700 | — | — |
| 2021-10-26 | $63.50 | $63.50 | 755,200 | — | — |
| 2021-10-25 | $67.64 | $67.64 | 548,700 | — | — |
| 2021-10-22 | $67.43 | $67.43 | 236,300 | — | — |
| 2021-10-21 | $67.00 | $67.00 | 206,400 | — | — |
| 2021-10-20 | $66.40 | $66.40 | 162,600 | — | — |
| 2021-10-19 | $65.67 | $65.67 | 563,400 | — | — |
| 2021-10-18 | $67.23 | $67.23 | 392,900 | — | — |
| 2021-10-15 | $65.83 | $65.83 | 165,500 | — | — |
| 2021-10-14 | $66.78 | $66.78 | 313,900 | — | — |
| 2021-10-13 | $66.64 | $66.64 | 323,900 | — | — |
| 2021-10-12 | $65.10 | $65.10 | 901,100 | — | — |
| 2021-10-11 | $67.30 | $67.30 | 483,800 | — | — |
| 2021-10-08 | $71.01 | $71.01 | 891,900 | — | — |
| 2021-10-07 | $73.18 | $73.18 | 369,200 | — | — |
| 2021-10-06 | $72.46 | $72.46 | 531,200 | — | — |
| 2021-10-05 | $74.50 | $74.50 | 761,700 | — | — |
| 2021-10-04 | $72.37 | $72.37 | 321,600 | — | — |
| 2021-10-01 | $71.73 | $71.73 | 565,100 | — | — |
| 2021-09-30 | $72.49 | $72.49 | 477,600 | — | — |
| 2021-09-29 | $71.21 | $71.21 | 335,900 | — | — |
| 2021-09-28 | $69.36 | $69.36 | 1,083,000 | — | — |
| 2021-09-27 | $70.02 | $70.02 | 1,293,100 | — | — |
| 2021-09-24 | $68.00 | $68.00 | 369,500 | — | — |
| 2021-09-23 | $70.30 | $70.30 | 471,500 | — | — |
| 2021-09-22 | $76.57 | $76.57 | 581,500 | — | — |
| 2021-09-21 | $73.68 | $73.68 | 312,000 | — | — |
| 2021-09-20 | $72.32 | $72.32 | 622,900 | — | — |
| 2021-09-17 | $75.85 | $75.85 | 2,386,000 | — | — |
| 2021-09-16 | $68.14 | $68.14 | 755,700 | — | — |
| 2021-09-15 | $68.12 | $68.12 | 482,300 | — | — |
| 2021-09-14 | $68.72 | $68.72 | 350,300 | — | — |
| 2021-09-13 | $68.41 | $68.41 | 644,100 | — | — |
| 2021-09-10 | $72.00 | $72.00 | 535,600 | — | — |
| 2021-09-09 | $77.27 | $77.27 | 576,300 | — | — |
| 2021-09-08 | $74.53 | $74.53 | 702,900 | — | — |
| 2021-09-07 | $74.53 | $74.53 | 978,300 | — | — |
| 2021-09-03 | $71.69 | $71.69 | 352,100 | — | — |
| 2021-09-02 | $71.11 | $71.11 | 459,500 | — | — |
| 2021-09-01 | $71.81 | $71.81 | 493,800 | — | — |
| 2021-08-31 | $70.92 | $70.92 | 739,100 | — | — |
| 2021-08-30 | $64.18 | $64.18 | 456,900 | — | — |
| 2021-08-27 | $63.61 | $63.61 | 532,200 | — | — |
| 2021-08-26 | $62.92 | $62.92 | 560,100 | — | — |
| 2021-08-25 | $67.71 | $67.71 | 525,900 | — | — |
| 2021-08-24 | $68.04 | $68.04 | 739,000 | — | — |
| 2021-08-23 | $66.55 | $66.55 | 559,500 | — | — |
| 2021-08-20 | $59.78 | $59.78 | 709,700 | — | — |
| 2021-08-19 | $57.18 | $57.18 | 1,493,900 | — | — |
| 2021-08-18 | $67.90 | $67.90 | 367,800 | — | — |
| 2021-08-17 | $66.00 | $66.00 | 423,500 | — | — |
| 2021-08-16 | $70.18 | $70.18 | 329,000 | — | — |
| 2021-08-13 | $70.18 | $70.18 | 278,400 | — | — |
| 2021-08-12 | $71.00 | $71.00 | 217,300 | — | — |
| 2021-08-11 | $71.69 | $71.69 | 1,357,300 | — | — |
| 2021-08-10 | $78.43 | $78.43 | 468,700 | — | — |
| 2021-08-09 | $76.30 | $76.30 | 304,300 | — | — |
| 2021-08-06 | $72.27 | $72.27 | 372,500 | — | — |
| 2021-08-05 | $77.38 | $77.38 | 280,300 | — | — |
| 2021-08-04 | $76.85 | $76.85 | 412,000 | — | — |
| 2021-08-03 | $78.14 | $78.14 | 412,300 | — | — |
| 2021-08-02 | $80.35 | $80.35 | 405,500 | — | — |
| 2021-07-30 | $78.08 | $78.08 | 487,300 | — | — |
| 2021-07-29 | $76.15 | $76.15 | 672,000 | — | — |
| 2021-07-28 | $73.76 | $73.76 | 2,247,900 | — | — |
| 2021-07-27 | $60.70 | $60.70 | 2,455,200 | — | — |
| 2021-07-26 | $62.93 | $62.93 | 1,965,400 | — | — |
| 2021-07-23 | $73.24 | $73.24 | 883,400 | — | — |
| 2021-07-22 | $77.97 | $77.97 | 390,200 | — | — |
| 2021-07-21 | $77.99 | $77.99 | 349,000 | — | — |
| 2021-07-20 | $75.95 | $75.95 | 339,400 | — | — |
| 2021-07-19 | $75.98 | $75.98 | 262,800 | — | — |
| 2021-07-16 | $77.45 | $77.45 | 1,274,700 | — | — |
| 2021-07-15 | $74.16 | $74.16 | 260,000 | — | — |
| 2021-07-14 | $74.32 | $74.32 | 361,800 | — | — |
| 2021-07-13 | $76.33 | $76.33 | 498,600 | — | — |
| 2021-07-12 | $77.75 | $77.75 | 647,500 | — | — |
| 2021-07-09 | $80.70 | $80.70 | 313,900 | — | — |
| 2021-07-08 | $74.94 | $74.94 | 387,900 | — | — |
| 2021-07-07 | $75.45 | $75.45 | 623,900 | — | — |
| 2021-07-06 | $74.51 | $74.51 | 846,900 | — | — |
| 2021-07-02 | $81.66 | $81.66 | 248,300 | — | — |
| 2021-07-01 | $84.43 | $84.43 | 415,500 | — | — |
| 2021-06-30 | $83.95 | $83.95 | 779,600 | — | — |
| 2021-06-29 | $80.80 | $80.80 | 382,800 | — | — |
| 2021-06-28 | $79.79 | $79.79 | 201,200 | — | — |
| 2021-06-25 | $78.01 | $78.01 | 194,100 | — | — |
| 2021-06-24 | $81.28 | $81.28 | 489,200 | — | — |
| 2021-06-23 | $78.99 | $78.99 | 256,100 | — | — |
| 2021-06-22 | $79.10 | $79.10 | 438,400 | — | — |
| 2021-06-21 | $77.24 | $77.24 | 861,700 | — | — |
| 2021-06-18 | $73.41 | $73.41 | 694,100 | — | — |
| 2021-06-17 | $74.67 | $74.67 | 570,500 | — | — |
| 2021-06-16 | $71.50 | $71.50 | 317,500 | — | — |
| 2021-06-15 | $70.34 | $70.34 | 281,800 | — | — |
| 2021-06-14 | $72.49 | $72.49 | 339,100 | — | — |
| 2021-06-11 | $71.82 | $71.82 | 337,800 | — | — |
| 2021-06-10 | $73.33 | $73.33 | 476,800 | — | — |
| 2021-06-09 | $76.03 | $76.03 | 764,900 | — | — |
| 2021-06-08 | $74.11 | $74.11 | 503,100 | — | — |
| 2021-06-07 | $74.55 | $74.55 | 548,400 | — | — |
| 2021-06-04 | $78.03 | $78.03 | 497,900 | — | — |
| 2021-06-03 | $76.15 | $76.15 | 845,400 | — | — |
| 2021-06-02 | $76.20 | $76.20 | 796,000 | — | — |
| 2021-06-01 | $80.00 | $80.00 | 731,400 | — | — |
| 2021-05-28 | $81.07 | $81.07 | 967,000 | — | — |
| 2021-05-27 | $75.18 | $75.18 | 4,651,300 | — | — |
| 2021-05-26 | $68.87 | $68.87 | 639,000 | — | — |
| 2021-05-25 | $69.93 | $69.93 | 600,200 | — | — |
| 2021-05-24 | $69.78 | $69.78 | 555,300 | — | — |
| 2021-05-21 | $68.95 | $68.95 | 728,600 | — | — |
| 2021-05-20 | $72.45 | $72.45 | 1,379,400 | — | — |
| 2021-05-19 | $63.46 | $63.46 | 1,075,600 | — | — |
| 2021-05-18 | $63.48 | $63.48 | 1,421,500 | — | — |
| 2021-05-17 | $63.60 | $63.60 | 507,700 | — | — |
| 2021-05-14 | $64.89 | $64.89 | 325,300 | — | — |
| 2021-05-13 | $62.08 | $62.08 | 553,600 | — | — |
| 2021-05-12 | $62.07 | $62.07 | 650,900 | — | — |
| 2021-05-11 | $58.76 | $58.76 | 338,400 | — | — |
| 2021-05-10 | $56.74 | $56.74 | 489,000 | — | — |
| 2021-05-07 | $59.28 | $59.28 | 180,900 | — | — |
| 2021-05-06 | $59.00 | $59.00 | 484,500 | — | — |
| 2021-05-05 | $58.85 | $58.85 | 592,600 | — | — |
| 2021-05-04 | $58.03 | $58.03 | 551,700 | — | — |
| 2021-05-03 | $62.11 | $62.11 | 225,500 | — | — |
| 2021-04-30 | $61.11 | $61.11 | 233,200 | — | — |
| 2021-04-29 | $60.00 | $60.00 | 320,700 | — | — |
| 2021-04-28 | $59.99 | $59.99 | 457,600 | — | — |
| 2021-04-27 | $64.43 | $64.43 | 341,900 | — | — |
| 2021-04-26 | $64.23 | $64.23 | 374,200 | — | — |
| 2021-04-23 | $63.71 | $63.71 | 391,400 | — | — |
| 2021-04-22 | $58.42 | $58.42 | 623,300 | — | — |
| 2021-04-21 | $55.90 | $55.90 | 260,800 | — | — |
| 2021-04-20 | $56.82 | $56.82 | 506,500 | — | — |
| 2021-04-19 | $58.07 | $58.07 | 272,500 | — | — |
| 2021-04-16 | $57.00 | $57.00 | 269,700 | — | — |
| 2021-04-15 | $57.14 | $57.14 | 300,300 | — | — |
| 2021-04-14 | $55.09 | $55.09 | 642,300 | — | — |
| 2021-04-13 | $49.63 | $49.63 | 452,700 | — | — |
| 2021-04-12 | $47.86 | $47.86 | 469,800 | — | — |
| 2021-04-09 | $51.65 | $51.65 | 336,000 | — | — |
| 2021-04-08 | $52.85 | $52.85 | 282,700 | — | — |
| 2021-04-07 | $51.06 | $51.06 | 295,100 | — | — |
| 2021-04-06 | $51.38 | $51.38 | 174,600 | — | — |
| 2021-04-05 | $49.86 | $49.86 | 300,900 | — | — |
| 2021-04-01 | $49.72 | $49.72 | 407,400 | — | — |
| 2021-03-31 | $48.47 | $48.47 | 330,800 | — | — |
| 2021-03-30 | $47.17 | $47.17 | 377,700 | — | — |
| 2021-03-29 | $44.38 | $44.38 | 588,800 | — | — |
| 2021-03-26 | $46.62 | $46.62 | 445,100 | — | — |
| 2021-03-25 | $47.18 | $47.18 | 489,200 | — | — |
| 2021-03-24 | $45.58 | $45.58 | 799,200 | — | — |
| 2021-03-23 | $48.85 | $48.85 | 512,500 | — | — |
| 2021-03-22 | $53.76 | $53.76 | 580,400 | — | — |
| 2021-03-19 | $53.00 | $53.00 | 193,200 | — | — |
| 2021-03-18 | $53.26 | $53.26 | 244,100 | — | — |
| 2021-03-17 | $56.69 | $56.69 | 380,300 | — | — |
| 2021-03-16 | $54.66 | $54.66 | 287,600 | — | — |
| 2021-03-15 | $52.63 | $52.63 | 195,500 | — | — |
| 2021-03-12 | $55.01 | $55.01 | 184,000 | — | — |
| 2021-03-11 | $55.45 | $55.45 | 453,100 | — | — |
| 2021-03-10 | $51.88 | $51.88 | 294,200 | — | — |
| 2021-03-09 | $51.27 | $51.27 | 838,700 | — | — |
| 2021-03-08 | $50.03 | $50.03 | 476,400 | — | — |
| 2021-03-05 | $49.28 | $49.28 | 483,900 | — | — |
| 2021-03-04 | $55.55 | $55.55 | 701,400 | — | — |
| 2021-03-03 | $61.23 | $61.23 | 369,800 | — | — |
| 2021-03-02 | $58.90 | $58.90 | 518,200 | — | — |
| 2021-03-01 | $63.97 | $63.97 | 242,800 | — | — |
| 2021-02-26 | $59.19 | $59.19 | 311,200 | — | — |
| 2021-02-25 | $58.48 | $58.48 | 647,100 | — | — |
| 2021-02-24 | $57.99 | $57.99 | 368,500 | — | — |
| 2021-02-23 | $57.50 | $57.50 | 328,800 | — | — |
| 2021-02-22 | $55.80 | $55.80 | 287,500 | — | — |
| 2021-02-19 | $57.82 | $57.82 | 126,700 | — | — |
| 2021-02-18 | $56.99 | $56.99 | 279,100 | — | — |
| 2021-02-17 | $57.26 | $57.26 | 145,600 | — | — |
| 2021-02-16 | $57.89 | $57.89 | 244,200 | — | — |
| 2021-02-12 | $58.08 | $58.08 | 138,500 | — | — |
| 2021-02-11 | $57.48 | $57.48 | 332,300 | — | — |
| 2021-02-10 | $57.67 | $57.67 | 915,100 | — | — |
| 2021-02-09 | $53.21 | $53.21 | 1,351,900 | — | — |
| 2021-02-08 | $57.98 | $57.98 | 377,400 | — | — |
| 2021-02-05 | $62.00 | $62.00 | 128,100 | — | — |
| 2021-02-04 | $62.80 | $62.80 | 203,200 | — | — |
| 2021-02-03 | $63.29 | $63.29 | 228,300 | — | — |
| 2021-02-02 | $63.96 | $63.96 | 198,300 | — | — |
| 2021-02-01 | $58.77 | $58.77 | 345,900 | — | — |
| 2021-01-29 | $54.39 | $54.39 | 163,400 | — | — |
| 2021-01-28 | $52.26 | $52.26 | 214,200 | — | — |
| 2021-01-27 | $49.28 | $49.28 | 161,000 | — | — |
| 2021-01-26 | $50.25 | $50.25 | 192,400 | — | — |
| 2021-01-25 | $52.97 | $52.97 | 221,200 | — | — |
| 2021-01-22 | $55.24 | $55.24 | 206,800 | — | — |
| 2021-01-21 | $54.67 | $54.67 | 169,600 | — | — |
| 2021-01-20 | $51.84 | $51.84 | 179,200 | — | — |
| 2021-01-19 | $53.05 | $53.05 | 320,600 | — | — |
| 2021-01-15 | $49.52 | $49.52 | 175,600 | — | — |
| 2021-01-14 | $49.76 | $49.76 | 249,100 | — | — |
| 2021-01-13 | $50.95 | $50.95 | 429,100 | — | — |
| 2021-01-12 | $54.06 | $54.06 | 107,600 | — | — |
| 2021-01-11 | $56.40 | $56.40 | 315,200 | — | — |
| 2021-01-08 | $57.77 | $57.77 | 416,900 | — | — |
| 2021-01-07 | $54.05 | $54.05 | 282,800 | — | — |
| 2021-01-06 | $50.42 | $50.42 | 338,200 | — | — |
| 2021-01-05 | $48.21 | $48.21 | 537,400 | — | — |
| 2021-01-04 | $45.24 | $45.24 | 230,600 | — | — |