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
- 2015-08-05 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 | $34.30 | $34.30 | 3,774,000 | — | — |
| 2021-12-30 | $34.01 | $34.01 | 3,551,300 | — | — |
| 2021-12-29 | $32.76 | $32.76 | 3,058,300 | — | — |
| 2021-12-28 | $33.27 | $33.27 | 2,850,400 | — | — |
| 2021-12-27 | $34.15 | $34.15 | 3,513,000 | — | — |
| 2021-12-23 | $34.65 | $34.65 | 4,031,400 | — | — |
| 2021-12-22 | $34.82 | $34.82 | 4,289,200 | — | — |
| 2021-12-21 | $34.81 | $34.81 | 5,605,300 | — | — |
| 2021-12-20 | $31.44 | $31.44 | 10,523,100 | — | — |
| 2021-12-17 | $34.23 | $34.23 | 10,117,400 | — | — |
| 2021-12-16 | $33.19 | $33.19 | 11,007,200 | — | — |
| 2021-12-15 | $36.01 | $36.01 | 10,268,400 | — | — |
| 2021-12-14 | $35.50 | $35.50 | 16,585,900 | — | — |
| 2021-12-13 | $42.11 | $42.11 | 5,658,400 | — | — |
| 2021-12-10 | $42.30 | $42.30 | 3,344,100 | — | — |
| 2021-12-09 | $42.14 | $42.14 | 4,586,300 | — | — |
| 2021-12-08 | $44.68 | $44.68 | 5,260,000 | — | — |
| 2021-12-07 | $43.82 | $43.82 | 8,808,400 | — | — |
| 2021-12-06 | $40.35 | $40.35 | 6,254,600 | — | — |
| 2021-12-03 | $39.95 | $39.95 | 6,415,900 | — | — |
| 2021-12-02 | $42.31 | $42.31 | 3,907,700 | — | — |
| 2021-12-01 | $42.74 | $42.74 | 5,018,900 | — | — |
| 2021-11-30 | $46.04 | $46.04 | 4,478,700 | — | — |
| 2021-11-29 | $47.86 | $47.86 | 2,963,900 | — | — |
| 2021-11-26 | $47.41 | $47.41 | 2,927,800 | — | — |
| 2021-11-24 | $49.37 | $49.37 | 3,568,800 | — | — |
| 2021-11-23 | $50.65 | $50.65 | 4,657,700 | — | — |
| 2021-11-22 | $53.21 | $53.21 | 3,226,200 | — | — |
| 2021-11-19 | $54.86 | $54.86 | 4,957,400 | — | — |
| 2021-11-18 | $52.39 | $52.39 | 4,093,600 | — | — |
| 2021-11-17 | $55.14 | $55.14 | 2,312,000 | — | — |
| 2021-11-16 | $55.98 | $55.98 | 3,980,300 | — | — |
| 2021-11-15 | $57.96 | $57.96 | 3,051,900 | — | — |
| 2021-11-12 | $58.66 | $58.66 | 3,197,900 | — | — |
| 2021-11-11 | $58.12 | $58.12 | 4,708,900 | — | — |
| 2021-11-10 | $53.96 | $53.96 | 3,731,300 | — | — |
| 2021-11-09 | $55.99 | $55.99 | 4,609,900 | — | — |
| 2021-11-08 | $58.17 | $58.17 | 4,345,900 | — | — |
| 2021-11-05 | $56.19 | $56.19 | 5,189,200 | — | — |
| 2021-11-04 | $57.75 | $57.75 | 5,024,200 | — | — |
| 2021-11-03 | $58.31 | $58.31 | 3,853,800 | — | — |
| 2021-11-02 | $57.72 | $57.72 | 4,640,200 | — | — |
| 2021-11-01 | $58.19 | $58.19 | 6,332,900 | — | — |
| 2021-10-29 | $57.68 | $57.68 | 5,270,400 | — | — |
| 2021-10-28 | $56.02 | $56.02 | 6,105,200 | — | — |
| 2021-10-27 | $54.20 | $54.20 | 8,173,500 | — | — |
| 2021-10-26 | $52.58 | $52.58 | 3,524,000 | — | — |
| 2021-10-25 | $54.23 | $54.23 | 3,337,800 | — | — |
| 2021-10-22 | $51.69 | $51.69 | 3,574,100 | — | — |
| 2021-10-21 | $52.96 | $52.96 | 4,465,900 | — | — |
| 2021-10-20 | $51.72 | $51.72 | 3,905,100 | — | — |
| 2021-10-19 | $51.62 | $51.62 | 7,826,800 | — | — |
| 2021-10-18 | $48.62 | $48.62 | 3,752,800 | — | — |
| 2021-10-15 | $48.64 | $48.64 | 7,270,800 | — | — |
| 2021-10-14 | $49.41 | $49.41 | 4,671,300 | — | — |
| 2021-10-13 | $49.66 | $49.66 | 6,791,000 | — | — |
| 2021-10-12 | $48.89 | $48.89 | 9,999,300 | — | — |
| 2021-10-11 | $45.06 | $45.06 | 7,317,100 | — | — |
| 2021-10-08 | $43.22 | $43.22 | 2,532,200 | — | — |
| 2021-10-07 | $44.01 | $44.01 | 6,305,900 | — | — |
| 2021-10-06 | $40.90 | $40.90 | 5,270,800 | — | — |
| 2021-10-05 | $41.01 | $41.01 | 4,776,500 | — | — |
| 2021-10-04 | $40.99 | $40.99 | 6,248,100 | — | — |
| 2021-10-01 | $44.55 | $44.55 | 5,686,200 | — | — |
| 2021-09-30 | $44.00 | $44.00 | 7,169,400 | — | — |
| 2021-09-29 | $41.61 | $41.61 | 3,926,500 | — | — |
| 2021-09-28 | $42.95 | $42.95 | 4,309,700 | — | — |
| 2021-09-27 | $45.03 | $45.03 | 6,516,600 | — | — |
| 2021-09-24 | $43.02 | $43.02 | 4,589,700 | — | — |
| 2021-09-23 | $44.56 | $44.56 | 3,939,300 | — | — |
| 2021-09-22 | $44.68 | $44.68 | 4,483,600 | — | — |
| 2021-09-21 | $43.19 | $43.19 | 4,332,600 | — | — |
| 2021-09-20 | $42.82 | $42.82 | 6,551,000 | — | — |
| 2021-09-17 | $44.91 | $44.91 | 14,183,500 | — | — |
| 2021-09-16 | $43.76 | $43.76 | 5,336,400 | — | — |
| 2021-09-15 | $42.83 | $42.83 | 6,807,100 | — | — |
| 2021-09-14 | $44.49 | $44.49 | 6,361,900 | — | — |
| 2021-09-13 | $45.95 | $45.95 | 9,117,800 | — | — |
| 2021-09-10 | $44.70 | $44.70 | 9,121,800 | — | — |
| 2021-09-09 | $44.61 | $44.61 | 4,319,700 | — | — |
| 2021-09-08 | $44.84 | $44.84 | 5,066,800 | — | — |
| 2021-09-07 | $45.50 | $45.50 | 4,068,400 | — | — |
| 2021-09-03 | $45.54 | $45.54 | 3,803,200 | — | — |
| 2021-09-02 | $47.39 | $47.39 | 6,302,900 | — | — |
| 2021-09-01 | $47.00 | $47.00 | 11,547,900 | — | — |
| 2021-08-31 | $44.25 | $44.25 | 4,073,600 | — | — |
| 2021-08-30 | $44.67 | $44.67 | 4,122,200 | — | — |
| 2021-08-27 | $44.38 | $44.38 | 3,666,700 | — | — |
| 2021-08-26 | $44.38 | $44.38 | 3,360,300 | — | — |
| 2021-08-25 | $44.78 | $44.78 | 2,695,600 | — | — |
| 2021-08-24 | $44.41 | $44.41 | 3,429,900 | — | — |
| 2021-08-23 | $44.59 | $44.59 | 5,919,500 | — | — |
| 2021-08-20 | $42.12 | $42.12 | 4,080,800 | — | — |
| 2021-08-19 | $41.00 | $41.00 | 4,400,000 | — | — |
| 2021-08-18 | $42.35 | $42.35 | 5,083,600 | — | — |
| 2021-08-17 | $43.58 | $43.58 | 5,624,100 | — | — |
| 2021-08-16 | $44.33 | $44.33 | 6,564,600 | — | — |
| 2021-08-13 | $46.69 | $46.69 | 4,456,200 | — | — |
| 2021-08-12 | $49.90 | $49.90 | 3,013,900 | — | — |
| 2021-08-11 | $48.97 | $48.97 | 4,784,200 | — | — |
| 2021-08-10 | $49.50 | $49.50 | 2,966,300 | — | — |
| 2021-08-09 | $51.18 | $51.18 | 5,347,300 | — | — |
| 2021-08-06 | $48.37 | $48.37 | 10,983,300 | — | — |
| 2021-08-05 | $53.45 | $53.45 | 2,919,200 | — | — |
| 2021-08-04 | $52.81 | $52.81 | 2,611,900 | — | — |
| 2021-08-03 | $53.59 | $53.59 | 4,312,200 | — | — |
| 2021-08-02 | $51.20 | $51.20 | 2,973,000 | — | — |
| 2021-07-30 | $52.97 | $52.97 | 3,230,800 | — | — |
| 2021-07-29 | $52.62 | $52.62 | 3,844,400 | — | — |
| 2021-07-28 | $52.38 | $52.38 | 3,895,600 | — | — |
| 2021-07-27 | $49.59 | $49.59 | 3,412,200 | — | — |
| 2021-07-26 | $50.09 | $50.09 | 3,452,100 | — | — |
| 2021-07-23 | $50.62 | $50.62 | 3,056,000 | — | — |
| 2021-07-22 | $52.47 | $52.47 | 3,864,900 | — | — |
| 2021-07-21 | $53.00 | $53.00 | 5,206,500 | — | — |
| 2021-07-20 | $50.51 | $50.51 | 7,002,600 | — | — |
| 2021-07-19 | $47.36 | $47.36 | 5,941,200 | — | — |
| 2021-07-16 | $46.35 | $46.35 | 5,017,600 | — | — |
| 2021-07-15 | $47.11 | $47.11 | 8,999,200 | — | — |
| 2021-07-14 | $48.70 | $48.70 | 8,058,200 | — | — |
| 2021-07-13 | $53.26 | $53.26 | 4,899,800 | — | — |
| 2021-07-12 | $54.57 | $54.57 | 4,846,900 | — | — |
| 2021-07-09 | $52.58 | $52.58 | 4,455,200 | — | — |
| 2021-07-08 | $52.70 | $52.70 | 6,251,300 | — | — |
| 2021-07-07 | $53.69 | $53.69 | 7,319,800 | — | — |
| 2021-07-06 | $56.57 | $56.57 | 4,479,300 | — | — |
| 2021-07-02 | $56.82 | $56.82 | 4,045,100 | — | — |
| 2021-07-01 | $56.21 | $56.21 | 4,695,600 | — | — |
| 2021-06-30 | $55.78 | $55.78 | 4,265,000 | — | — |
| 2021-06-29 | $56.91 | $56.91 | 6,509,200 | — | — |
| 2021-06-28 | $57.52 | $57.52 | 9,911,700 | — | — |
| 2021-06-25 | $54.38 | $54.38 | 26,826,100 | — | — |
| 2021-06-24 | $52.84 | $52.84 | 12,944,300 | — | — |
| 2021-06-23 | $55.85 | $55.85 | 10,781,100 | — | — |
| 2021-06-22 | $52.35 | $52.35 | 6,810,200 | — | — |
| 2021-06-21 | $50.15 | $50.15 | 12,749,300 | — | — |
| 2021-06-18 | $52.71 | $52.71 | 13,408,700 | — | — |
| 2021-06-17 | $52.16 | $52.16 | 24,813,300 | — | — |
| 2021-06-16 | $47.73 | $47.73 | 17,478,200 | — | — |
| 2021-06-15 | $43.17 | $43.17 | 7,124,200 | — | — |
| 2021-06-14 | $46.15 | $46.15 | 4,465,600 | — | — |
| 2021-06-11 | $44.96 | $44.96 | 4,338,900 | — | — |
| 2021-06-10 | $45.04 | $45.04 | 5,306,700 | — | — |
| 2021-06-09 | $43.29 | $43.29 | 4,689,700 | — | — |
| 2021-06-08 | $44.75 | $44.75 | 6,560,700 | — | — |
| 2021-06-07 | $43.51 | $43.51 | 4,728,800 | — | — |
| 2021-06-04 | $42.31 | $42.31 | 4,566,700 | — | — |
| 2021-06-03 | $41.30 | $41.30 | 5,268,500 | — | — |
| 2021-06-02 | $42.98 | $42.98 | 5,841,300 | — | — |
| 2021-06-01 | $44.03 | $44.03 | 5,267,600 | — | — |
| 2021-05-28 | $44.72 | $44.72 | 4,870,600 | — | — |
| 2021-05-27 | $45.32 | $45.32 | 6,320,000 | — | — |
| 2021-05-26 | $45.25 | $45.25 | 3,979,200 | — | — |
| 2021-05-25 | $43.96 | $43.96 | 4,672,600 | — | — |
| 2021-05-24 | $44.85 | $44.85 | 4,824,900 | — | — |
| 2021-05-21 | $45.97 | $45.97 | 5,473,300 | — | — |
| 2021-05-20 | $44.69 | $44.69 | 8,771,900 | — | — |
| 2021-05-19 | $41.89 | $41.89 | 6,181,600 | — | — |
| 2021-05-18 | $40.11 | $40.11 | 5,485,400 | — | — |
| 2021-05-17 | $40.00 | $40.00 | 5,130,400 | — | — |
| 2021-05-14 | $41.42 | $41.42 | 5,396,300 | — | — |
| 2021-05-13 | $39.45 | $39.45 | 6,998,600 | — | — |
| 2021-05-12 | $39.63 | $39.63 | 9,449,400 | — | — |
| 2021-05-11 | $42.94 | $42.94 | 9,902,900 | — | — |
| 2021-05-10 | $40.80 | $40.80 | 7,971,600 | — | — |
| 2021-05-07 | $45.64 | $45.64 | 9,445,700 | — | — |
| 2021-05-06 | $46.73 | $46.73 | 15,073,400 | — | — |
| 2021-05-05 | $41.84 | $41.84 | 8,388,000 | — | — |
| 2021-05-04 | $43.40 | $43.40 | 10,016,400 | — | — |
| 2021-05-03 | $47.55 | $47.55 | 3,925,800 | — | — |
| 2021-04-30 | $49.00 | $49.00 | 5,116,800 | — | — |
| 2021-04-29 | $51.86 | $51.86 | 4,821,100 | — | — |
| 2021-04-28 | $53.50 | $53.50 | 5,373,300 | — | — |
| 2021-04-27 | $56.11 | $56.11 | 4,542,500 | — | — |
| 2021-04-26 | $56.85 | $56.85 | 4,267,300 | — | — |
| 2021-04-23 | $55.69 | $55.69 | 5,730,100 | — | — |
| 2021-04-22 | $53.10 | $53.10 | 7,390,700 | — | — |
| 2021-04-21 | $52.22 | $52.22 | 6,140,200 | — | — |
| 2021-04-20 | $48.23 | $48.23 | 5,026,100 | — | — |
| 2021-04-19 | $48.54 | $48.54 | 6,292,000 | — | — |
| 2021-04-16 | $52.16 | $52.16 | 10,346,400 | — | — |
| 2021-04-15 | $47.20 | $47.20 | 8,640,500 | — | — |
| 2021-04-14 | $49.68 | $49.68 | 3,713,400 | — | — |
| 2021-04-13 | $51.25 | $51.25 | 4,422,800 | — | — |
| 2021-04-12 | $50.81 | $50.81 | 4,294,300 | — | — |
| 2021-04-09 | $51.60 | $51.60 | 3,939,600 | — | — |
| 2021-04-08 | $53.62 | $53.62 | 4,164,700 | — | — |
| 2021-04-07 | $54.21 | $54.21 | 4,774,100 | — | — |
| 2021-04-06 | $56.22 | $56.22 | 5,124,800 | — | — |
| 2021-04-05 | $55.16 | $55.16 | 5,234,500 | — | — |
| 2021-04-01 | $59.13 | $59.13 | 5,376,600 | — | — |
| 2021-03-31 | $60.48 | $60.48 | 6,750,600 | — | — |
| 2021-03-30 | $57.92 | $57.92 | 5,080,800 | — | — |
| 2021-03-29 | $51.91 | $51.91 | 6,674,500 | — | — |
| 2021-03-26 | $57.09 | $57.09 | 4,932,700 | — | — |
| 2021-03-25 | $53.00 | $53.00 | 6,966,900 | — | — |
| 2021-03-24 | $55.25 | $55.25 | 5,720,200 | — | — |
| 2021-03-23 | $56.15 | $56.15 | 7,725,600 | — | — |
| 2021-03-22 | $57.38 | $57.38 | 4,138,900 | — | — |
| 2021-03-19 | $55.58 | $55.58 | 9,308,900 | — | — |
| 2021-03-18 | $51.47 | $51.47 | 4,506,400 | — | — |
| 2021-03-17 | $57.01 | $57.01 | 4,760,600 | — | — |
| 2021-03-16 | $56.77 | $56.77 | 6,520,800 | — | — |
| 2021-03-15 | $62.12 | $62.12 | 3,860,400 | — | — |
| 2021-03-12 | $62.29 | $62.29 | 5,103,500 | — | — |
| 2021-03-11 | $63.46 | $63.46 | 6,526,000 | — | — |
| 2021-03-10 | $55.60 | $55.60 | 8,936,800 | — | — |
| 2021-03-09 | $53.68 | $53.68 | 7,416,600 | — | — |
| 2021-03-08 | $47.55 | $47.55 | 5,529,200 | — | — |
| 2021-03-05 | $52.47 | $52.47 | 8,662,800 | — | — |
| 2021-03-04 | $53.42 | $53.42 | 7,357,300 | — | — |
| 2021-03-03 | $56.62 | $56.62 | 6,057,400 | — | — |
| 2021-03-02 | $64.34 | $64.34 | 3,578,000 | — | — |
| 2021-03-01 | $67.15 | $67.15 | 5,885,000 | — | — |
| 2021-02-26 | $62.58 | $62.58 | 8,007,000 | — | — |
| 2021-02-25 | $57.98 | $57.98 | 5,262,600 | — | — |
| 2021-02-24 | $62.56 | $62.56 | 5,002,400 | — | — |
| 2021-02-23 | $60.33 | $60.33 | 9,894,300 | — | — |
| 2021-02-22 | $63.39 | $63.39 | 6,012,500 | — | — |
| 2021-02-19 | $68.50 | $68.50 | 6,922,400 | — | — |
| 2021-02-18 | $67.09 | $67.09 | 8,814,000 | — | — |
| 2021-02-17 | $74.20 | $74.20 | 5,880,200 | — | — |
| 2021-02-16 | $77.22 | $77.22 | 5,520,700 | — | — |
| 2021-02-12 | $83.68 | $83.68 | 3,005,300 | — | — |
| 2021-02-11 | $82.20 | $82.20 | 4,963,700 | — | — |
| 2021-02-10 | $78.08 | $78.08 | 4,403,900 | — | — |
| 2021-02-09 | $77.57 | $77.57 | 3,034,000 | — | — |
| 2021-02-08 | $75.40 | $75.40 | 5,063,000 | — | — |
| 2021-02-05 | $75.08 | $75.08 | 4,231,600 | — | — |
| 2021-02-04 | $73.90 | $73.90 | 6,361,700 | — | — |
| 2021-02-03 | $74.12 | $74.12 | 6,470,800 | — | — |
| 2021-02-02 | $71.22 | $71.22 | 4,588,800 | — | — |
| 2021-02-01 | $69.88 | $69.88 | 4,459,000 | — | — |
| 2021-01-29 | $69.27 | $69.27 | 4,306,100 | — | — |
| 2021-01-28 | $71.84 | $71.84 | 6,732,000 | — | — |
| 2021-01-27 | $69.82 | $69.82 | 6,900,700 | — | — |
| 2021-01-26 | $75.71 | $75.71 | 5,607,100 | — | — |
| 2021-01-25 | $78.61 | $78.61 | 7,103,000 | — | — |
| 2021-01-22 | $86.39 | $86.39 | 4,499,100 | — | — |
| 2021-01-21 | $87.41 | $87.41 | 9,166,600 | — | — |
| 2021-01-20 | $81.90 | $81.90 | 7,067,200 | — | — |
| 2021-01-19 | $85.62 | $85.62 | 4,903,200 | — | — |
| 2021-01-15 | $84.25 | $84.25 | 7,043,300 | — | — |
| 2021-01-14 | $88.92 | $88.92 | 5,306,700 | — | — |
| 2021-01-13 | $90.63 | $90.63 | 3,835,700 | — | — |
| 2021-01-12 | $93.44 | $93.44 | 5,306,500 | — | — |
| 2021-01-11 | $95.62 | $95.62 | 6,230,400 | — | — |
| 2021-01-08 | $96.50 | $96.50 | 7,496,600 | — | — |
| 2021-01-07 | $90.92 | $90.92 | 9,412,200 | — | — |
| 2021-01-06 | $85.17 | $85.17 | 13,520,300 | — | — |
| 2021-01-05 | $73.09 | $73.09 | 3,738,200 | — | — |
| 2021-01-04 | $69.98 | $69.98 | 3,708,600 | — | — |