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
- 2017-12-07 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 | $42.40 | $42.40 | 115,400 | — | — |
| 2021-12-30 | $42.26 | $42.26 | 165,600 | — | — |
| 2021-12-29 | $40.60 | $40.60 | 137,500 | — | — |
| 2021-12-28 | $40.80 | $40.80 | 187,200 | — | — |
| 2021-12-27 | $42.01 | $42.01 | 152,400 | — | — |
| 2021-12-23 | $43.89 | $43.89 | 198,300 | — | — |
| 2021-12-22 | $43.98 | $43.98 | 132,400 | — | — |
| 2021-12-21 | $43.71 | $43.71 | 175,400 | — | — |
| 2021-12-20 | $41.65 | $41.65 | 336,900 | — | — |
| 2021-12-17 | $42.81 | $42.81 | 436,200 | — | — |
| 2021-12-16 | $40.06 | $40.06 | 241,100 | — | — |
| 2021-12-15 | $41.07 | $41.07 | 249,300 | — | — |
| 2021-12-14 | $39.25 | $39.25 | 175,000 | — | — |
| 2021-12-13 | $40.16 | $40.16 | 233,300 | — | — |
| 2021-12-10 | $39.93 | $39.93 | 187,300 | — | — |
| 2021-12-09 | $41.00 | $41.00 | 247,100 | — | — |
| 2021-12-08 | $42.77 | $42.77 | 350,900 | — | — |
| 2021-12-07 | $41.88 | $41.88 | 354,200 | — | — |
| 2021-12-06 | $38.64 | $38.64 | 227,500 | — | — |
| 2021-12-03 | $37.54 | $37.54 | 379,500 | — | — |
| 2021-12-02 | $39.44 | $39.44 | 230,700 | — | — |
| 2021-12-01 | $38.54 | $38.54 | 391,900 | — | — |
| 2021-11-30 | $39.97 | $39.97 | 335,000 | — | — |
| 2021-11-29 | $40.73 | $40.73 | 239,900 | — | — |
| 2021-11-26 | $43.07 | $43.07 | 129,900 | — | — |
| 2021-11-24 | $43.96 | $43.96 | 416,500 | — | — |
| 2021-11-23 | $43.61 | $43.61 | 315,600 | — | — |
| 2021-11-22 | $43.80 | $43.80 | 327,700 | — | — |
| 2021-11-19 | $46.12 | $46.12 | 656,100 | — | — |
| 2021-11-18 | $46.38 | $46.38 | 415,500 | — | — |
| 2021-11-17 | $49.41 | $49.41 | 283,900 | — | — |
| 2021-11-16 | $53.76 | $53.76 | 230,900 | — | — |
| 2021-11-15 | $55.05 | $55.05 | 111,500 | — | — |
| 2021-11-12 | $56.75 | $56.75 | 147,900 | — | — |
| 2021-11-11 | $54.87 | $54.87 | 181,600 | — | — |
| 2021-11-10 | $52.90 | $52.90 | 153,300 | — | — |
| 2021-11-09 | $54.89 | $54.89 | 218,000 | — | — |
| 2021-11-08 | $57.51 | $57.51 | 197,400 | — | — |
| 2021-11-05 | $57.43 | $57.43 | 356,100 | — | — |
| 2021-11-04 | $56.30 | $56.30 | 176,300 | — | — |
| 2021-11-03 | $55.71 | $55.71 | 202,700 | — | — |
| 2021-11-02 | $52.44 | $52.44 | 138,100 | — | — |
| 2021-11-01 | $53.54 | $53.54 | 164,200 | — | — |
| 2021-10-29 | $50.61 | $50.61 | 186,900 | — | — |
| 2021-10-28 | $50.17 | $50.17 | 87,800 | — | — |
| 2021-10-27 | $48.32 | $48.32 | 75,300 | — | — |
| 2021-10-26 | $50.17 | $50.17 | 126,900 | — | — |
| 2021-10-25 | $50.52 | $50.52 | 77,700 | — | — |
| 2021-10-22 | $50.22 | $50.22 | 111,300 | — | — |
| 2021-10-21 | $50.38 | $50.38 | 102,200 | — | — |
| 2021-10-20 | $50.19 | $50.19 | 113,800 | — | — |
| 2021-10-19 | $50.88 | $50.88 | 228,600 | — | — |
| 2021-10-18 | $50.36 | $50.36 | 197,500 | — | — |
| 2021-10-15 | $51.71 | $51.71 | 180,400 | — | — |
| 2021-10-14 | $50.81 | $50.81 | 359,100 | — | — |
| 2021-10-13 | $48.43 | $48.43 | 281,200 | — | — |
| 2021-10-12 | $46.75 | $46.75 | 1,698,300 | — | — |
| 2021-10-11 | $41.27 | $41.27 | 467,300 | — | — |
| 2021-10-08 | $43.65 | $43.65 | 374,500 | — | — |
| 2021-10-07 | $48.21 | $48.21 | 257,000 | — | — |
| 2021-10-06 | $46.95 | $46.95 | 137,300 | — | — |
| 2021-10-05 | $47.49 | $47.49 | 171,700 | — | — |
| 2021-10-04 | $48.06 | $48.06 | 239,700 | — | — |
| 2021-10-01 | $51.18 | $51.18 | 221,100 | — | — |
| 2021-09-30 | $49.79 | $49.79 | 195,100 | — | — |
| 2021-09-29 | $48.21 | $48.21 | 137,500 | — | — |
| 2021-09-28 | $49.23 | $49.23 | 176,500 | — | — |
| 2021-09-27 | $51.10 | $51.10 | 186,800 | — | — |
| 2021-09-24 | $52.99 | $52.99 | 256,700 | — | — |
| 2021-09-23 | $53.31 | $53.31 | 332,800 | — | — |
| 2021-09-22 | $49.14 | $49.14 | 176,200 | — | — |
| 2021-09-21 | $47.56 | $47.56 | 103,800 | — | — |
| 2021-09-20 | $47.49 | $47.49 | 126,100 | — | — |
| 2021-09-17 | $50.27 | $50.27 | 432,900 | — | — |
| 2021-09-16 | $47.71 | $47.71 | 142,300 | — | — |
| 2021-09-15 | $47.51 | $47.51 | 210,200 | — | — |
| 2021-09-14 | $47.46 | $47.46 | 252,800 | — | — |
| 2021-09-13 | $46.21 | $46.21 | 175,300 | — | — |
| 2021-09-10 | $47.94 | $47.94 | 275,300 | — | — |
| 2021-09-09 | $47.05 | $47.05 | 205,300 | — | — |
| 2021-09-08 | $48.65 | $48.65 | 136,000 | — | — |
| 2021-09-07 | $50.40 | $50.40 | 159,200 | — | — |
| 2021-09-03 | $51.59 | $51.59 | 139,900 | — | — |
| 2021-09-02 | $51.84 | $51.84 | 223,700 | — | — |
| 2021-09-01 | $50.16 | $50.16 | 154,200 | — | — |
| 2021-08-31 | $51.05 | $51.05 | 235,700 | — | — |
| 2021-08-30 | $50.22 | $50.22 | 189,200 | — | — |
| 2021-08-27 | $50.30 | $50.30 | 615,300 | — | — |
| 2021-08-26 | $45.96 | $45.96 | 1,226,000 | — | — |
| 2021-08-25 | $50.62 | $50.62 | 169,400 | — | — |
| 2021-08-24 | $51.39 | $51.39 | 256,200 | — | — |
| 2021-08-23 | $49.08 | $49.08 | 213,600 | — | — |
| 2021-08-20 | $48.19 | $48.19 | 288,100 | — | — |
| 2021-08-19 | $46.35 | $46.35 | 223,300 | — | — |
| 2021-08-18 | $45.91 | $45.91 | 167,000 | — | — |
| 2021-08-17 | $46.41 | $46.41 | 468,300 | — | — |
| 2021-08-16 | $46.90 | $46.90 | 190,800 | — | — |
| 2021-08-13 | $49.25 | $49.25 | 126,100 | — | — |
| 2021-08-12 | $49.80 | $49.80 | 115,900 | — | — |
| 2021-08-11 | $49.13 | $49.13 | 255,100 | — | — |
| 2021-08-10 | $51.45 | $51.45 | 296,100 | — | — |
| 2021-08-09 | $54.68 | $54.68 | 208,100 | — | — |
| 2021-08-06 | $52.38 | $52.38 | 284,900 | — | — |
| 2021-08-05 | $56.96 | $56.96 | 246,000 | — | — |
| 2021-08-04 | $55.14 | $55.14 | 164,500 | — | — |
| 2021-08-03 | $54.23 | $54.23 | 147,800 | — | — |
| 2021-08-02 | $53.40 | $53.40 | 235,900 | — | — |
| 2021-07-30 | $53.15 | $53.15 | 135,800 | — | — |
| 2021-07-29 | $53.85 | $53.85 | 146,100 | — | — |
| 2021-07-28 | $54.04 | $54.04 | 161,000 | — | — |
| 2021-07-27 | $51.62 | $51.62 | 156,200 | — | — |
| 2021-07-26 | $52.13 | $52.13 | 158,700 | — | — |
| 2021-07-23 | $53.21 | $53.21 | 146,600 | — | — |
| 2021-07-22 | $53.25 | $53.25 | 175,500 | — | — |
| 2021-07-21 | $52.97 | $52.97 | 247,000 | — | — |
| 2021-07-20 | $52.93 | $52.93 | 295,300 | — | — |
| 2021-07-19 | $51.27 | $51.27 | 259,600 | — | — |
| 2021-07-16 | $51.71 | $51.71 | 263,000 | — | — |
| 2021-07-15 | $52.37 | $52.37 | 211,800 | — | — |
| 2021-07-14 | $53.31 | $53.31 | 142,800 | — | — |
| 2021-07-13 | $57.46 | $57.46 | 138,500 | — | — |
| 2021-07-12 | $59.67 | $59.67 | 180,600 | — | — |
| 2021-07-09 | $59.57 | $59.57 | 196,900 | — | — |
| 2021-07-08 | $58.45 | $58.45 | 297,700 | — | — |
| 2021-07-07 | $58.86 | $58.86 | 245,200 | — | — |
| 2021-07-06 | $57.33 | $57.33 | 288,200 | — | — |
| 2021-07-02 | $58.24 | $58.24 | 120,800 | — | — |
| 2021-07-01 | $59.48 | $59.48 | 210,100 | — | — |
| 2021-06-30 | $58.66 | $58.66 | 415,800 | — | — |
| 2021-06-29 | $63.94 | $63.94 | 242,200 | — | — |
| 2021-06-28 | $65.67 | $65.67 | 375,800 | — | — |
| 2021-06-25 | $61.34 | $61.34 | 1,101,900 | — | — |
| 2021-06-24 | $62.96 | $62.96 | 345,300 | — | — |
| 2021-06-23 | $63.50 | $63.50 | 283,200 | — | — |
| 2021-06-22 | $62.26 | $62.26 | 249,600 | — | — |
| 2021-06-21 | $63.39 | $63.39 | 271,500 | — | — |
| 2021-06-18 | $64.44 | $64.44 | 722,800 | — | — |
| 2021-06-17 | $65.38 | $65.38 | 333,700 | — | — |
| 2021-06-16 | $63.75 | $63.75 | 327,900 | — | — |
| 2021-06-15 | $64.41 | $64.41 | 343,900 | — | — |
| 2021-06-14 | $65.47 | $65.47 | 337,700 | — | — |
| 2021-06-11 | $66.52 | $66.52 | 358,900 | — | — |
| 2021-06-10 | $67.17 | $67.17 | 550,200 | — | — |
| 2021-06-09 | $61.98 | $61.98 | 326,400 | — | — |
| 2021-06-08 | $63.45 | $63.45 | 720,100 | — | — |
| 2021-06-07 | $59.89 | $59.89 | 1,139,400 | — | — |
| 2021-06-04 | $54.09 | $54.09 | 552,200 | — | — |
| 2021-06-03 | $53.56 | $53.56 | 559,400 | — | — |
| 2021-06-02 | $51.04 | $51.04 | 254,500 | — | — |
| 2021-06-01 | $49.85 | $49.85 | 387,000 | — | — |
| 2021-05-28 | $51.49 | $51.49 | 251,800 | — | — |
| 2021-05-27 | $50.78 | $50.78 | 318,200 | — | — |
| 2021-05-26 | $51.33 | $51.33 | 345,000 | — | — |
| 2021-05-25 | $48.57 | $48.57 | 370,800 | — | — |
| 2021-05-24 | $49.20 | $49.20 | 183,600 | — | — |
| 2021-05-21 | $46.91 | $46.91 | 292,700 | — | — |
| 2021-05-20 | $47.86 | $47.86 | 369,200 | — | — |
| 2021-05-19 | $45.40 | $45.40 | 462,700 | — | — |
| 2021-05-18 | $47.15 | $47.15 | 496,000 | — | — |
| 2021-05-17 | $44.98 | $44.98 | 250,800 | — | — |
| 2021-05-14 | $45.69 | $45.69 | 407,400 | — | — |
| 2021-05-13 | $43.30 | $43.30 | 459,400 | — | — |
| 2021-05-12 | $47.18 | $47.18 | 466,100 | — | — |
| 2021-05-11 | $49.20 | $49.20 | 381,400 | — | — |
| 2021-05-10 | $46.96 | $46.96 | 556,300 | — | — |
| 2021-05-07 | $56.10 | $56.10 | 273,400 | — | — |
| 2021-05-06 | $52.70 | $52.70 | 497,100 | — | — |
| 2021-05-05 | $52.77 | $52.77 | 392,000 | — | — |
| 2021-05-04 | $52.31 | $52.31 | 431,900 | — | — |
| 2021-05-03 | $56.72 | $56.72 | 441,200 | — | — |
| 2021-04-30 | $61.14 | $61.14 | 305,200 | — | — |
| 2021-04-29 | $64.37 | $64.37 | 211,700 | — | — |
| 2021-04-28 | $67.00 | $67.00 | 221,100 | — | — |
| 2021-04-27 | $66.15 | $66.15 | 317,700 | — | — |
| 2021-04-26 | $65.12 | $65.12 | 225,600 | — | — |
| 2021-04-23 | $60.73 | $60.73 | 347,600 | — | — |
| 2021-04-22 | $58.40 | $58.40 | 243,700 | — | — |
| 2021-04-21 | $58.30 | $58.30 | 413,400 | — | — |
| 2021-04-20 | $57.52 | $57.52 | 305,600 | — | — |
| 2021-04-19 | $59.17 | $59.17 | 232,700 | — | — |
| 2021-04-16 | $61.09 | $61.09 | 209,700 | — | — |
| 2021-04-15 | $63.61 | $63.61 | 172,700 | — | — |
| 2021-04-14 | $61.94 | $61.94 | 209,700 | — | — |
| 2021-04-13 | $63.53 | $63.53 | 295,300 | — | — |
| 2021-04-12 | $62.08 | $62.08 | 334,200 | — | — |
| 2021-04-09 | $66.12 | $66.12 | 183,500 | — | — |
| 2021-04-08 | $66.47 | $66.47 | 249,500 | — | — |
| 2021-04-07 | $64.16 | $64.16 | 361,500 | — | — |
| 2021-04-06 | $65.95 | $65.95 | 409,100 | — | — |
| 2021-04-05 | $62.88 | $62.88 | 312,800 | — | — |
| 2021-04-01 | $61.45 | $61.45 | 384,200 | — | — |
| 2021-03-31 | $58.47 | $58.47 | 520,400 | — | — |
| 2021-03-30 | $54.66 | $54.66 | 525,700 | — | — |
| 2021-03-29 | $51.41 | $51.41 | 498,600 | — | — |
| 2021-03-26 | $51.57 | $51.57 | 372,700 | — | — |
| 2021-03-25 | $53.61 | $53.61 | 290,100 | — | — |
| 2021-03-24 | $52.10 | $52.10 | 318,000 | — | — |
| 2021-03-23 | $56.66 | $56.66 | 297,200 | — | — |
| 2021-03-22 | $60.33 | $60.33 | 241,300 | — | — |
| 2021-03-19 | $59.45 | $59.45 | 606,000 | — | — |
| 2021-03-18 | $57.87 | $57.87 | 229,100 | — | — |
| 2021-03-17 | $62.56 | $62.56 | 402,200 | — | — |
| 2021-03-16 | $60.22 | $60.22 | 362,500 | — | — |
| 2021-03-15 | $61.16 | $61.16 | 367,200 | — | — |
| 2021-03-12 | $60.98 | $60.98 | 427,500 | — | — |
| 2021-03-11 | $63.65 | $63.65 | 442,900 | — | — |
| 2021-03-10 | $59.15 | $59.15 | 419,800 | — | — |
| 2021-03-09 | $60.34 | $60.34 | 526,600 | — | — |
| 2021-03-08 | $58.80 | $58.80 | 641,300 | — | — |
| 2021-03-05 | $67.37 | $67.37 | 727,200 | — | — |
| 2021-03-04 | $63.18 | $63.18 | 626,900 | — | — |
| 2021-03-03 | $65.47 | $65.47 | 716,700 | — | — |
| 2021-03-02 | $77.10 | $77.10 | 406,500 | — | — |
| 2021-03-01 | $82.66 | $82.66 | 348,100 | — | — |
| 2021-02-26 | $75.75 | $75.75 | 515,700 | — | — |
| 2021-02-25 | $73.77 | $73.77 | 392,300 | — | — |
| 2021-02-24 | $78.16 | $78.16 | 303,000 | — | — |
| 2021-02-23 | $78.35 | $78.35 | 684,600 | — | — |
| 2021-02-22 | $80.28 | $80.28 | 555,100 | — | — |
| 2021-02-19 | $90.64 | $90.64 | 420,700 | — | — |
| 2021-02-18 | $87.52 | $87.52 | 248,000 | — | — |
| 2021-02-17 | $85.28 | $85.28 | 280,200 | — | — |
| 2021-02-16 | $87.26 | $87.26 | 366,200 | — | — |
| 2021-02-12 | $86.52 | $86.52 | 467,800 | — | — |
| 2021-02-11 | $80.71 | $80.71 | 255,100 | — | — |
| 2021-02-10 | $79.48 | $79.48 | 405,800 | — | — |
| 2021-02-09 | $77.68 | $77.68 | 389,800 | — | — |
| 2021-02-08 | $77.79 | $77.79 | 431,500 | — | — |
| 2021-02-05 | $79.80 | $79.80 | 1,107,900 | — | — |
| 2021-02-04 | $79.47 | $79.47 | 1,277,300 | — | — |
| 2021-02-03 | $72.46 | $72.46 | 287,500 | — | — |
| 2021-02-02 | $74.62 | $74.62 | 416,700 | — | — |
| 2021-02-01 | $69.45 | $69.45 | 341,200 | — | — |
| 2021-01-29 | $64.74 | $64.74 | 312,000 | — | — |
| 2021-01-28 | $66.05 | $66.05 | 350,900 | — | — |
| 2021-01-27 | $60.81 | $60.81 | 622,000 | — | — |
| 2021-01-26 | $66.47 | $66.47 | 565,200 | — | — |
| 2021-01-25 | $76.19 | $76.19 | 526,100 | — | — |
| 2021-01-22 | $77.68 | $77.68 | 502,000 | — | — |
| 2021-01-21 | $80.28 | $80.28 | 502,800 | — | — |
| 2021-01-20 | $76.45 | $76.45 | 835,500 | — | — |
| 2021-01-19 | $79.16 | $79.16 | 503,400 | — | — |
| 2021-01-15 | $74.39 | $74.39 | 448,100 | — | — |
| 2021-01-14 | $74.01 | $74.01 | 530,300 | — | — |
| 2021-01-13 | $67.82 | $67.82 | 649,800 | — | — |
| 2021-01-12 | $59.59 | $59.59 | 648,900 | — | — |
| 2021-01-11 | $52.85 | $52.85 | 654,700 | — | — |
| 2021-01-08 | $48.74 | $48.74 | 191,400 | — | — |
| 2021-01-07 | $49.00 | $49.00 | 157,900 | — | — |
| 2021-01-06 | $47.02 | $47.02 | 447,800 | — | — |
| 2021-01-05 | $44.70 | $44.70 | 127,500 | — | — |
| 2021-01-04 | $44.11 | $44.11 | 166,400 | — | — |