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
- 2004-03-16 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 | $34.12 | $34.12 | 1,012,500 | — | — |
| 2021-12-30 | $34.15 | $34.15 | 703,400 | — | — |
| 2021-12-29 | $32.71 | $32.71 | 583,800 | — | — |
| 2021-12-28 | $32.57 | $32.57 | 550,500 | — | — |
| 2021-12-27 | $33.15 | $33.15 | 577,800 | — | — |
| 2021-12-23 | $34.33 | $34.33 | 1,007,900 | — | — |
| 2021-12-22 | $35.02 | $35.02 | 661,000 | — | — |
| 2021-12-21 | $34.81 | $34.81 | 989,500 | — | — |
| 2021-12-20 | $33.40 | $33.40 | 1,297,700 | — | — |
| 2021-12-17 | $34.11 | $34.11 | 3,871,300 | — | — |
| 2021-12-16 | $31.58 | $31.58 | 701,800 | — | — |
| 2021-12-15 | $32.04 | $32.04 | 1,117,100 | — | — |
| 2021-12-14 | $31.47 | $31.47 | 502,000 | — | — |
| 2021-12-13 | $31.70 | $31.70 | 750,700 | — | — |
| 2021-12-10 | $32.19 | $32.19 | 491,200 | — | — |
| 2021-12-09 | $33.05 | $33.05 | 1,071,700 | — | — |
| 2021-12-08 | $33.91 | $33.91 | 678,000 | — | — |
| 2021-12-07 | $33.93 | $33.93 | 1,590,200 | — | — |
| 2021-12-06 | $31.61 | $31.61 | 1,915,200 | — | — |
| 2021-12-03 | $30.49 | $30.49 | 1,093,400 | — | — |
| 2021-12-02 | $32.34 | $32.34 | 1,285,100 | — | — |
| 2021-12-01 | $32.77 | $32.77 | 932,700 | — | — |
| 2021-11-30 | $34.26 | $34.26 | 1,004,600 | — | — |
| 2021-11-29 | $35.30 | $35.30 | 861,800 | — | — |
| 2021-11-26 | $36.65 | $36.65 | 500,300 | — | — |
| 2021-11-24 | $37.63 | $37.63 | 468,000 | — | — |
| 2021-11-23 | $37.28 | $37.28 | 928,900 | — | — |
| 2021-11-22 | $37.98 | $37.98 | 721,800 | — | — |
| 2021-11-19 | $40.03 | $40.03 | 677,300 | — | — |
| 2021-11-18 | $39.00 | $39.00 | 826,500 | — | — |
| 2021-11-17 | $40.71 | $40.71 | 619,900 | — | — |
| 2021-11-16 | $40.97 | $40.97 | 810,900 | — | — |
| 2021-11-15 | $40.88 | $40.88 | 537,300 | — | — |
| 2021-11-12 | $41.92 | $41.92 | 541,800 | — | — |
| 2021-11-11 | $42.51 | $42.51 | 497,900 | — | — |
| 2021-11-10 | $42.77 | $42.77 | 720,300 | — | — |
| 2021-11-09 | $43.39 | $43.39 | 707,600 | — | — |
| 2021-11-08 | $43.59 | $43.59 | 1,079,500 | — | — |
| 2021-11-05 | $41.38 | $41.38 | 1,814,100 | — | — |
| 2021-11-04 | $38.35 | $38.35 | 3,702,900 | — | — |
| 2021-11-03 | $46.53 | $46.53 | 500,000 | — | — |
| 2021-11-02 | $46.37 | $46.37 | 496,000 | — | — |
| 2021-11-01 | $47.06 | $47.06 | 567,000 | — | — |
| 2021-10-29 | $46.00 | $46.00 | 672,200 | — | — |
| 2021-10-28 | $46.01 | $46.01 | 475,500 | — | — |
| 2021-10-27 | $44.45 | $44.45 | 380,500 | — | — |
| 2021-10-26 | $45.87 | $45.87 | 441,600 | — | — |
| 2021-10-25 | $45.37 | $45.37 | 376,300 | — | — |
| 2021-10-22 | $44.89 | $44.89 | 343,000 | — | — |
| 2021-10-21 | $44.81 | $44.81 | 822,200 | — | — |
| 2021-10-20 | $44.44 | $44.44 | 662,300 | — | — |
| 2021-10-19 | $45.38 | $45.38 | 669,600 | — | — |
| 2021-10-18 | $43.65 | $43.65 | 610,700 | — | — |
| 2021-10-15 | $43.38 | $43.38 | 934,300 | — | — |
| 2021-10-14 | $43.60 | $43.60 | 942,700 | — | — |
| 2021-10-13 | $42.00 | $42.00 | 526,200 | — | — |
| 2021-10-12 | $40.87 | $40.87 | 849,200 | — | — |
| 2021-10-11 | $41.07 | $41.07 | 545,300 | — | — |
| 2021-10-08 | $41.76 | $41.76 | 1,043,200 | — | — |
| 2021-10-07 | $44.70 | $44.70 | 1,105,600 | — | — |
| 2021-10-06 | $42.98 | $42.98 | 897,100 | — | — |
| 2021-10-05 | $43.47 | $43.47 | 895,100 | — | — |
| 2021-10-04 | $43.22 | $43.22 | 1,465,900 | — | — |
| 2021-10-01 | $48.49 | $48.49 | 6,112,300 | — | — |
| 2021-09-30 | $48.24 | $48.24 | 1,476,300 | — | — |
| 2021-09-29 | $48.81 | $48.81 | 1,541,400 | — | — |
| 2021-09-28 | $46.26 | $46.26 | 1,458,900 | — | — |
| 2021-09-27 | $46.94 | $46.94 | 1,132,100 | — | — |
| 2021-09-24 | $46.86 | $46.86 | 1,204,900 | — | — |
| 2021-09-23 | $49.94 | $49.94 | 1,538,600 | — | — |
| 2021-09-22 | $50.12 | $50.12 | 1,321,900 | — | — |
| 2021-09-21 | $48.14 | $48.14 | 1,148,000 | — | — |
| 2021-09-20 | $47.00 | $47.00 | 1,571,800 | — | — |
| 2021-09-17 | $48.32 | $48.32 | 1,424,700 | — | — |
| 2021-09-16 | $47.38 | $47.38 | 607,900 | — | — |
| 2021-09-15 | $47.18 | $47.18 | 1,868,600 | — | — |
| 2021-09-14 | $48.65 | $48.65 | 742,900 | — | — |
| 2021-09-13 | $51.55 | $51.55 | 646,700 | — | — |
| 2021-09-10 | $52.52 | $52.52 | 998,300 | — | — |
| 2021-09-09 | $51.31 | $51.31 | 529,000 | — | — |
| 2021-09-08 | $50.86 | $50.86 | 370,900 | — | — |
| 2021-09-07 | $51.70 | $51.70 | 469,000 | — | — |
| 2021-09-03 | $51.36 | $51.36 | 617,500 | — | — |
| 2021-09-02 | $51.05 | $51.05 | 1,188,100 | — | — |
| 2021-09-01 | $50.25 | $50.25 | 403,300 | — | — |
| 2021-08-31 | $48.62 | $48.62 | 613,800 | — | — |
| 2021-08-30 | $49.18 | $49.18 | 706,100 | — | — |
| 2021-08-27 | $48.49 | $48.49 | 890,000 | — | — |
| 2021-08-26 | $47.13 | $47.13 | 1,071,800 | — | — |
| 2021-08-25 | $45.88 | $45.88 | 454,500 | — | — |
| 2021-08-24 | $45.68 | $45.68 | 564,000 | — | — |
| 2021-08-23 | $44.63 | $44.63 | 691,100 | — | — |
| 2021-08-20 | $43.89 | $43.89 | 666,600 | — | — |
| 2021-08-19 | $42.74 | $42.74 | 582,400 | — | — |
| 2021-08-18 | $42.00 | $42.00 | 872,700 | — | — |
| 2021-08-17 | $42.24 | $42.24 | 451,900 | — | — |
| 2021-08-16 | $42.21 | $42.21 | 594,100 | — | — |
| 2021-08-13 | $42.51 | $42.51 | 509,200 | — | — |
| 2021-08-12 | $42.85 | $42.85 | 426,700 | — | — |
| 2021-08-11 | $41.66 | $41.66 | 1,331,400 | — | — |
| 2021-08-10 | $42.31 | $42.31 | 953,900 | — | — |
| 2021-08-09 | $45.53 | $45.53 | 474,800 | — | — |
| 2021-08-06 | $46.75 | $46.75 | 579,400 | — | — |
| 2021-08-05 | $47.71 | $47.71 | 730,100 | — | — |
| 2021-08-04 | $47.49 | $47.49 | 558,400 | — | — |
| 2021-08-03 | $46.19 | $46.19 | 655,200 | — | — |
| 2021-08-02 | $46.08 | $46.08 | 639,600 | — | — |
| 2021-07-30 | $46.10 | $46.10 | 550,200 | — | — |
| 2021-07-29 | $45.70 | $45.70 | 306,300 | — | — |
| 2021-07-28 | $45.00 | $45.00 | 376,500 | — | — |
| 2021-07-27 | $43.48 | $43.48 | 452,300 | — | — |
| 2021-07-26 | $44.76 | $44.76 | 642,900 | — | — |
| 2021-07-23 | $45.71 | $45.71 | 357,300 | — | — |
| 2021-07-22 | $44.80 | $44.80 | 592,600 | — | — |
| 2021-07-21 | $44.99 | $44.99 | 433,800 | — | — |
| 2021-07-20 | $44.17 | $44.17 | 1,557,700 | — | — |
| 2021-07-19 | $43.71 | $43.71 | 497,400 | — | — |
| 2021-07-16 | $43.37 | $43.37 | 624,900 | — | — |
| 2021-07-15 | $42.36 | $42.36 | 891,500 | — | — |
| 2021-07-14 | $42.92 | $42.92 | 871,400 | — | — |
| 2021-07-13 | $45.20 | $45.20 | 388,200 | — | — |
| 2021-07-12 | $45.38 | $45.38 | 554,000 | — | — |
| 2021-07-09 | $45.23 | $45.23 | 391,500 | — | — |
| 2021-07-08 | $44.78 | $44.78 | 696,600 | — | — |
| 2021-07-07 | $45.14 | $45.14 | 417,700 | — | — |
| 2021-07-06 | $44.88 | $44.88 | 545,900 | — | — |
| 2021-07-02 | $43.95 | $43.95 | 524,600 | — | — |
| 2021-07-01 | $44.88 | $44.88 | 590,000 | — | — |
| 2021-06-30 | $45.17 | $45.17 | 587,900 | — | — |
| 2021-06-29 | $46.50 | $46.50 | 465,100 | — | — |
| 2021-06-28 | $46.66 | $46.66 | 582,000 | — | — |
| 2021-06-25 | $46.41 | $46.41 | 1,126,800 | — | — |
| 2021-06-24 | $46.41 | $46.41 | 696,000 | — | — |
| 2021-06-23 | $44.89 | $44.89 | 522,900 | — | — |
| 2021-06-22 | $44.40 | $44.40 | 318,400 | — | — |
| 2021-06-21 | $43.99 | $43.99 | 389,600 | — | — |
| 2021-06-18 | $43.12 | $43.12 | 1,069,400 | — | — |
| 2021-06-17 | $43.58 | $43.58 | 489,000 | — | — |
| 2021-06-16 | $42.77 | $42.77 | 355,600 | — | — |
| 2021-06-15 | $43.59 | $43.59 | 705,500 | — | — |
| 2021-06-14 | $43.57 | $43.57 | 653,000 | — | — |
| 2021-06-11 | $43.10 | $43.10 | 299,200 | — | — |
| 2021-06-10 | $42.87 | $42.87 | 388,500 | — | — |
| 2021-06-09 | $42.60 | $42.60 | 628,700 | — | — |
| 2021-06-08 | $41.91 | $41.91 | 518,000 | — | — |
| 2021-06-07 | $41.57 | $41.57 | 518,300 | — | — |
| 2021-06-04 | $40.90 | $40.90 | 889,100 | — | — |
| 2021-06-03 | $40.11 | $40.11 | 433,300 | — | — |
| 2021-06-02 | $40.25 | $40.25 | 630,500 | — | — |
| 2021-06-01 | $40.90 | $40.90 | 647,400 | — | — |
| 2021-05-28 | $41.03 | $41.03 | 558,900 | — | — |
| 2021-05-27 | $40.70 | $40.70 | 375,100 | — | — |
| 2021-05-26 | $40.14 | $40.14 | 620,000 | — | — |
| 2021-05-25 | $39.17 | $39.17 | 501,300 | — | — |
| 2021-05-24 | $38.99 | $38.99 | 312,800 | — | — |
| 2021-05-21 | $38.76 | $38.76 | 389,100 | — | — |
| 2021-05-20 | $38.63 | $38.63 | 415,200 | — | — |
| 2021-05-19 | $37.89 | $37.89 | 589,400 | — | — |
| 2021-05-18 | $37.66 | $37.66 | 500,200 | — | — |
| 2021-05-17 | $37.63 | $37.63 | 599,600 | — | — |
| 2021-05-14 | $38.11 | $38.11 | 1,817,200 | — | — |
| 2021-05-13 | $36.62 | $36.62 | 1,117,700 | — | — |
| 2021-05-12 | $37.88 | $37.88 | 1,004,200 | — | — |
| 2021-05-11 | $39.01 | $39.01 | 1,060,200 | — | — |
| 2021-05-10 | $38.31 | $38.31 | 1,391,900 | — | — |
| 2021-05-07 | $41.09 | $41.09 | 1,379,100 | — | — |
| 2021-05-06 | $42.06 | $42.06 | 1,901,000 | — | — |
| 2021-05-05 | $41.95 | $41.95 | 1,835,500 | — | — |
| 2021-05-04 | $47.57 | $47.57 | 716,800 | — | — |
| 2021-05-03 | $47.59 | $47.59 | 819,900 | — | — |
| 2021-04-30 | $48.99 | $48.99 | 458,200 | — | — |
| 2021-04-29 | $49.25 | $49.25 | 513,800 | — | — |
| 2021-04-28 | $50.78 | $50.78 | 386,400 | — | — |
| 2021-04-27 | $50.97 | $50.97 | 453,000 | — | — |
| 2021-04-26 | $51.69 | $51.69 | 330,700 | — | — |
| 2021-04-23 | $50.67 | $50.67 | 790,400 | — | — |
| 2021-04-22 | $50.00 | $50.00 | 592,200 | — | — |
| 2021-04-21 | $51.17 | $51.17 | 1,040,400 | — | — |
| 2021-04-20 | $47.74 | $47.74 | 452,900 | — | — |
| 2021-04-19 | $48.00 | $48.00 | 354,900 | — | — |
| 2021-04-16 | $49.34 | $49.34 | 671,700 | — | — |
| 2021-04-15 | $49.54 | $49.54 | 432,900 | — | — |
| 2021-04-14 | $49.19 | $49.19 | 662,000 | — | — |
| 2021-04-13 | $49.51 | $49.51 | 466,800 | — | — |
| 2021-04-12 | $48.91 | $48.91 | 880,200 | — | — |
| 2021-04-09 | $48.17 | $48.17 | 412,700 | — | — |
| 2021-04-08 | $47.87 | $47.87 | 1,455,200 | — | — |
| 2021-04-07 | $46.96 | $46.96 | 603,300 | — | — |
| 2021-04-06 | $48.81 | $48.81 | 538,300 | — | — |
| 2021-04-05 | $49.31 | $49.31 | 587,300 | — | — |
| 2021-04-01 | $48.53 | $48.53 | 614,400 | — | — |
| 2021-03-31 | $48.23 | $48.23 | 2,356,600 | — | — |
| 2021-03-30 | $44.71 | $44.71 | 1,084,200 | — | — |
| 2021-03-29 | $44.11 | $44.11 | 1,000,900 | — | — |
| 2021-03-26 | $46.38 | $46.38 | 678,200 | — | — |
| 2021-03-25 | $46.04 | $46.04 | 995,900 | — | — |
| 2021-03-24 | $47.70 | $47.70 | 523,200 | — | — |
| 2021-03-23 | $48.72 | $48.72 | 737,600 | — | — |
| 2021-03-22 | $50.95 | $50.95 | 630,000 | — | — |
| 2021-03-19 | $50.18 | $50.18 | 2,568,300 | — | — |
| 2021-03-18 | $48.85 | $48.85 | 1,139,700 | — | — |
| 2021-03-17 | $51.24 | $51.24 | 1,178,900 | — | — |
| 2021-03-16 | $50.20 | $50.20 | 635,300 | — | — |
| 2021-03-15 | $50.00 | $50.00 | 870,700 | — | — |
| 2021-03-12 | $49.23 | $49.23 | 629,800 | — | — |
| 2021-03-11 | $48.19 | $48.19 | 984,600 | — | — |
| 2021-03-10 | $45.93 | $45.93 | 1,210,200 | — | — |
| 2021-03-09 | $44.90 | $44.90 | 1,412,700 | — | — |
| 2021-03-08 | $41.56 | $41.56 | 1,224,800 | — | — |
| 2021-03-05 | $43.25 | $43.25 | 1,877,200 | — | — |
| 2021-03-04 | $45.19 | $45.19 | 1,690,400 | — | — |
| 2021-03-03 | $48.43 | $48.43 | 907,500 | — | — |
| 2021-03-02 | $51.59 | $51.59 | 924,900 | — | — |
| 2021-03-01 | $53.17 | $53.17 | 705,900 | — | — |
| 2021-02-26 | $50.97 | $50.97 | 934,000 | — | — |
| 2021-02-25 | $50.86 | $50.86 | 1,107,200 | — | — |
| 2021-02-24 | $54.34 | $54.34 | 995,600 | — | — |
| 2021-02-23 | $52.99 | $52.99 | 911,900 | — | — |
| 2021-02-22 | $53.52 | $53.52 | 675,600 | — | — |
| 2021-02-19 | $56.56 | $56.56 | 490,600 | — | — |
| 2021-02-18 | $56.79 | $56.79 | 436,000 | — | — |
| 2021-02-17 | $57.17 | $57.17 | 672,300 | — | — |
| 2021-02-16 | $59.27 | $59.27 | 619,800 | — | — |
| 2021-02-12 | $59.88 | $59.88 | 480,800 | — | — |
| 2021-02-11 | $58.55 | $58.55 | 580,700 | — | — |
| 2021-02-10 | $58.12 | $58.12 | 1,525,200 | — | — |
| 2021-02-09 | $57.31 | $57.31 | 1,083,600 | — | — |
| 2021-02-08 | $56.04 | $56.04 | 990,000 | — | — |
| 2021-02-05 | $55.00 | $55.00 | 450,900 | — | — |
| 2021-02-04 | $53.60 | $53.60 | 720,400 | — | — |
| 2021-02-03 | $52.84 | $52.84 | 938,600 | — | — |
| 2021-02-02 | $54.43 | $54.43 | 656,200 | — | — |
| 2021-02-01 | $53.25 | $53.25 | 771,300 | — | — |
| 2021-01-29 | $53.02 | $53.02 | 746,800 | — | — |
| 2021-01-28 | $53.28 | $53.28 | 928,200 | — | — |
| 2021-01-27 | $53.53 | $53.53 | 993,400 | — | — |
| 2021-01-26 | $54.92 | $54.92 | 697,600 | — | — |
| 2021-01-25 | $56.91 | $56.91 | 913,100 | — | — |
| 2021-01-22 | $56.03 | $56.03 | 716,700 | — | — |
| 2021-01-21 | $55.29 | $55.29 | 1,204,800 | — | — |
| 2021-01-20 | $56.19 | $56.19 | 1,533,500 | — | — |
| 2021-01-19 | $53.77 | $53.77 | 1,003,600 | — | — |
| 2021-01-15 | $52.78 | $52.78 | 664,700 | — | — |
| 2021-01-14 | $53.48 | $53.48 | 1,030,000 | — | — |
| 2021-01-13 | $52.81 | $52.81 | 1,087,500 | — | — |
| 2021-01-12 | $53.31 | $53.31 | 1,024,100 | — | — |
| 2021-01-11 | $53.34 | $53.34 | 1,643,900 | — | — |
| 2021-01-08 | $52.44 | $52.44 | 1,718,300 | — | — |
| 2021-01-07 | $53.52 | $53.52 | 3,888,400 | — | — |
| 2021-01-06 | $51.35 | $51.35 | 3,578,900 | — | — |
| 2021-01-05 | $54.84 | $54.84 | 589,200 | — | — |
| 2021-01-04 | $54.74 | $54.74 | 816,000 | — | — |