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
- 2021-03-11 to 2026-08-27
- 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 | $49.05 | $49.05 | 14,440 | — | — |
| 2021-12-30 | $49.10 | $49.10 | 240 | — | — |
| 2021-12-29 | $49.10 | $49.10 | 1,540 | — | — |
| 2021-12-28 | $49.05 | $49.05 | 80 | — | — |
| 2021-12-27 | $49.08 | $49.08 | 4,260 | — | — |
| 2021-12-23 | $48.90 | $48.90 | 0 | — | — |
| 2021-12-22 | $48.90 | $48.90 | 7,760 | — | — |
| 2021-12-21 | $48.95 | $48.95 | 2,540 | — | — |
| 2021-12-20 | $49.00 | $49.00 | 860 | — | — |
| 2021-12-17 | $49.25 | $49.25 | 1,520 | — | — |
| 2021-12-16 | $49.00 | $49.00 | 3,460 | — | — |
| 2021-12-15 | $49.00 | $49.00 | 8,260 | — | — |
| 2021-12-14 | $49.10 | $49.10 | 9,520 | — | — |
| 2021-12-13 | $49.15 | $49.15 | 10,160 | — | — |
| 2021-12-10 | $49.10 | $49.10 | 4,680 | — | — |
| 2021-12-09 | $49.20 | $49.20 | 5,140 | — | — |
| 2021-12-08 | $49.10 | $49.10 | 7,620 | — | — |
| 2021-12-07 | $49.05 | $49.05 | 660 | — | — |
| 2021-12-06 | $48.90 | $48.90 | 12,080 | — | — |
| 2021-12-03 | $49.05 | $49.05 | 4,720 | — | — |
| 2021-12-02 | $48.95 | $48.95 | 16,600 | — | — |
| 2021-12-01 | $49.20 | $49.20 | 15,140 | — | — |
| 2021-11-30 | $49.10 | $49.10 | 29,500 | — | — |
| 2021-11-29 | $49.45 | $49.45 | 9,380 | — | — |
| 2021-11-26 | $49.30 | $49.30 | 3,680 | — | — |
| 2021-11-24 | $49.45 | $49.45 | 320 | — | — |
| 2021-11-23 | $49.45 | $49.45 | 146,080 | — | — |
| 2021-11-22 | $49.40 | $49.40 | 4,140 | — | — |
| 2021-11-19 | $49.50 | $49.50 | 4,120 | — | — |
| 2021-11-18 | $49.45 | $49.45 | 5,640 | — | — |
| 2021-11-17 | $49.50 | $49.50 | 400 | — | — |
| 2021-11-16 | $49.55 | $49.55 | 3,360 | — | — |
| 2021-11-15 | $49.50 | $49.50 | 19,800 | — | — |
| 2021-11-12 | $49.50 | $49.50 | 3,920 | — | — |
| 2021-11-11 | $49.50 | $49.50 | 22,280 | — | — |
| 2021-11-10 | $49.50 | $49.50 | 32,740 | — | — |
| 2021-11-09 | $49.50 | $49.50 | 14,140 | — | — |
| 2021-11-08 | $49.50 | $49.50 | 18,100 | — | — |
| 2021-11-05 | $49.50 | $49.50 | 3,180 | — | — |
| 2021-11-04 | $49.55 | $49.55 | 8,520 | — | — |
| 2021-11-03 | $49.50 | $49.50 | 22,220 | — | — |
| 2021-11-02 | $49.45 | $49.45 | 17,740 | — | — |
| 2021-11-01 | $49.55 | $49.55 | 47,940 | — | — |
| 2021-10-29 | $49.65 | $49.65 | 29,660 | — | — |
| 2021-10-28 | $49.50 | $49.50 | 640 | — | — |
| 2021-10-27 | $49.50 | $49.50 | 21,940 | — | — |
| 2021-10-26 | $49.50 | $49.50 | 17,500 | — | — |
| 2021-10-25 | $49.45 | $49.45 | 7,220 | — | — |
| 2021-10-22 | $49.35 | $49.35 | 18,740 | — | — |
| 2021-10-21 | $49.35 | $49.35 | 6,440 | — | — |
| 2021-10-20 | $49.45 | $49.45 | 7,900 | — | — |
| 2021-10-19 | $49.30 | $49.30 | 59,140 | — | — |
| 2021-10-18 | $49.35 | $49.35 | 8,500 | — | — |
| 2021-10-15 | $49.30 | $49.30 | 40,000 | — | — |
| 2021-10-14 | $49.40 | $49.40 | 12,920 | — | — |
| 2021-10-13 | $49.35 | $49.35 | 69,800 | — | — |
| 2021-10-12 | $49.40 | $49.40 | 3,940 | — | — |
| 2021-10-11 | $49.30 | $49.30 | 30,720 | — | — |
| 2021-10-08 | $49.30 | $49.30 | 240 | — | — |
| 2021-10-07 | $49.30 | $49.30 | 980 | — | — |
| 2021-10-06 | $49.25 | $49.25 | 7,280 | — | — |
| 2021-10-05 | $49.20 | $49.20 | 880 | — | — |
| 2021-10-04 | $49.10 | $49.10 | 121,160 | — | — |
| 2021-10-01 | $49.17 | $49.17 | 48,740 | — | — |
| 2021-09-30 | $49.15 | $49.15 | 52,560 | — | — |
| 2021-09-29 | $49.15 | $49.15 | 83,040 | — | — |
| 2021-09-28 | $49.00 | $49.00 | 29,060 | — | — |
| 2021-09-27 | $49.05 | $49.05 | 28,160 | — | — |
| 2021-09-24 | $49.15 | $49.15 | 6,920 | — | — |
| 2021-09-23 | $48.95 | $48.95 | 1,360 | — | — |
| 2021-09-22 | $49.00 | $49.00 | 4,620 | — | — |
| 2021-09-21 | $48.95 | $48.95 | 7,880 | — | — |
| 2021-09-20 | $48.90 | $48.90 | 9,380 | — | — |
| 2021-09-17 | $48.90 | $48.90 | 30,400 | — | — |
| 2021-09-16 | $48.80 | $48.80 | 4,020 | — | — |
| 2021-09-15 | $48.80 | $48.80 | 119,100 | — | — |
| 2021-09-14 | $48.90 | $48.90 | 16,300 | — | — |
| 2021-09-13 | $49.00 | $49.00 | 1,680 | — | — |
| 2021-09-10 | $49.10 | $49.10 | 36,280 | — | — |
| 2021-09-09 | $48.95 | $48.95 | 41,420 | — | — |
| 2021-09-08 | $48.85 | $48.85 | 23,780 | — | — |
| 2021-09-07 | $49.00 | $49.00 | 8,680 | — | — |
| 2021-09-03 | $49.00 | $49.00 | 6,460 | — | — |
| 2021-09-02 | $49.00 | $49.00 | 42,860 | — | — |
| 2021-09-01 | $49.05 | $49.05 | 7,960 | — | — |
| 2021-08-31 | $49.05 | $49.05 | 5,180 | — | — |
| 2021-08-30 | $48.90 | $48.90 | 7,960 | — | — |
| 2021-08-27 | $48.90 | $48.90 | 7,780 | — | — |
| 2021-08-26 | $48.87 | $48.87 | 5,560 | — | — |
| 2021-08-25 | $48.90 | $48.90 | 2,720 | — | — |
| 2021-08-24 | $48.95 | $48.95 | 19,820 | — | — |
| 2021-08-23 | $49.00 | $49.00 | 21,080 | — | — |
| 2021-08-20 | $49.15 | $49.15 | 22,820 | — | — |
| 2021-08-19 | $49.00 | $49.00 | 37,340 | — | — |
| 2021-08-18 | $49.00 | $49.00 | 174,280 | — | — |
| 2021-08-17 | $48.90 | $48.90 | 72,340 | — | — |
| 2021-08-16 | $49.00 | $49.00 | 1,577,600 | — | — |
| 2021-08-13 | $48.85 | $48.85 | 20,000 | — | — |
| 2021-08-12 | $48.75 | $48.75 | 93,720 | — | — |
| 2021-08-11 | $48.20 | $48.20 | 300 | — | — |
| 2021-08-10 | $48.25 | $48.25 | 2,620 | — | — |
| 2021-08-09 | $48.25 | $48.25 | 220 | — | — |
| 2021-08-06 | $48.35 | $48.35 | 0 | — | — |
| 2021-08-05 | $48.35 | $48.35 | 1,140 | — | — |
| 2021-08-04 | $48.45 | $48.45 | 8,560 | — | — |
| 2021-08-03 | $48.25 | $48.25 | 2,220 | — | — |
| 2021-08-02 | $48.30 | $48.30 | 3,900 | — | — |
| 2021-07-30 | $48.65 | $48.65 | 260 | — | — |
| 2021-07-29 | $48.45 | $48.45 | 4,620 | — | — |
| 2021-07-28 | $48.25 | $48.25 | 160 | — | — |
| 2021-07-27 | $48.21 | $48.21 | 6,880 | — | — |
| 2021-07-26 | $48.65 | $48.65 | 1,580 | — | — |
| 2021-07-23 | $48.35 | $48.35 | 740 | — | — |
| 2021-07-22 | $48.25 | $48.25 | 1,580 | — | — |
| 2021-07-21 | $48.30 | $48.30 | 160 | — | — |
| 2021-07-20 | $48.25 | $48.25 | 1,000 | — | — |
| 2021-07-19 | $48.35 | $48.35 | 80,820 | — | — |
| 2021-07-16 | $48.30 | $48.30 | 7,020 | — | — |
| 2021-07-15 | $48.30 | $48.30 | 3,100 | — | — |
| 2021-07-14 | $48.25 | $48.25 | 8,780 | — | — |
| 2021-07-13 | $48.30 | $48.30 | 2,840 | — | — |
| 2021-07-12 | $48.45 | $48.45 | 17,260 | — | — |
| 2021-07-09 | $48.15 | $48.15 | 48,900 | — | — |
| 2021-07-08 | $48.25 | $48.25 | 87,520 | — | — |
| 2021-07-07 | $48.25 | $48.25 | 18,540 | — | — |
| 2021-07-06 | $48.25 | $48.25 | 3,720 | — | — |
| 2021-07-02 | $48.30 | $48.30 | 320 | — | — |
| 2021-07-01 | $48.25 | $48.25 | 7,220 | — | — |
| 2021-06-30 | $48.25 | $48.25 | 3,940 | — | — |
| 2021-06-29 | $48.25 | $48.25 | 111,720 | — | — |
| 2021-06-28 | $48.35 | $48.35 | 11,320 | — | — |
| 2021-06-25 | $48.37 | $48.37 | 2,320 | — | — |
| 2021-06-24 | $48.35 | $48.35 | 1,400 | — | — |
| 2021-06-23 | $48.40 | $48.40 | 3,480 | — | — |
| 2021-06-22 | $48.35 | $48.35 | 18,200 | — | — |
| 2021-06-21 | $48.42 | $48.42 | 2,260 | — | — |
| 2021-06-18 | $48.50 | $48.50 | 17,060 | — | — |
| 2021-06-17 | $48.65 | $48.65 | 7,660 | — | — |
| 2021-06-16 | $48.45 | $48.45 | 1,720 | — | — |
| 2021-06-15 | $48.55 | $48.55 | 1,920 | — | — |
| 2021-06-14 | $48.40 | $48.40 | 9,440 | — | — |
| 2021-06-11 | $48.75 | $48.75 | 2,120 | — | — |
| 2021-06-10 | $48.65 | $48.65 | 3,440 | — | — |
| 2021-06-09 | $48.60 | $48.60 | 80 | — | — |
| 2021-06-08 | $48.45 | $48.45 | 60 | — | — |
| 2021-06-07 | $48.35 | $48.35 | 500 | — | — |
| 2021-06-04 | $48.55 | $48.55 | 1,460 | — | — |
| 2021-06-03 | $48.70 | $48.70 | 720 | — | — |
| 2021-06-02 | $48.65 | $48.65 | 700 | — | — |
| 2021-06-01 | $48.45 | $48.45 | 2,380 | — | — |
| 2021-05-28 | $48.20 | $48.20 | 500 | — | — |
| 2021-05-27 | $48.40 | $48.40 | 2,280 | — | — |
| 2021-05-26 | $48.45 | $48.45 | 920 | — | — |
| 2021-05-25 | $48.25 | $48.25 | 560 | — | — |
| 2021-05-24 | $48.25 | $48.25 | 520 | — | — |
| 2021-05-21 | $48.40 | $48.40 | 620 | — | — |
| 2021-05-20 | $48.50 | $48.50 | 680 | — | — |
| 2021-05-19 | $48.55 | $48.55 | 940 | — | — |
| 2021-05-18 | $48.50 | $48.50 | 7,500 | — | — |
| 2021-05-17 | $48.35 | $48.35 | 2,880 | — | — |
| 2021-05-14 | $48.40 | $48.40 | 12,040 | — | — |
| 2021-05-13 | $48.25 | $48.25 | 25,920 | — | — |
| 2021-05-12 | $48.50 | $48.50 | 14,720 | — | — |
| 2021-05-11 | $48.35 | $48.35 | 15,260 | — | — |
| 2021-05-10 | $48.35 | $48.35 | 14,080 | — | — |
| 2021-05-07 | $48.50 | $48.50 | 660 | — | — |
| 2021-05-06 | $48.45 | $48.45 | 13,200 | — | — |
| 2021-05-05 | $48.45 | $48.45 | 5,820 | — | — |
| 2021-05-04 | $48.70 | $48.70 | 2,000 | — | — |
| 2021-05-03 | $48.70 | $48.70 | 5,460 | — | — |
| 2021-04-30 | $48.90 | $48.90 | 300 | — | — |
| 2021-04-29 | $48.90 | $48.90 | 1,600 | — | — |
| 2021-04-28 | $48.85 | $48.85 | 14,460 | — | — |
| 2021-04-27 | $48.45 | $48.45 | 500 | — | — |
| 2021-04-26 | $48.55 | $48.55 | 240 | — | — |
| 2021-04-23 | $48.65 | $48.65 | 980 | — | — |
| 2021-04-22 | $48.90 | $48.90 | 7,020 | — | — |
| 2021-04-21 | $48.85 | $48.85 | 120 | — | — |
| 2021-04-20 | $48.95 | $48.95 | 40,120 | — | — |
| 2021-04-19 | $49.25 | $49.25 | 160 | — | — |
| 2021-04-16 | $49.25 | $49.25 | 2,320 | — | — |
| 2021-04-15 | $49.10 | $49.10 | 9,680 | — | — |
| 2021-04-14 | $49.00 | $49.00 | 25,000 | — | — |
| 2021-04-13 | $49.20 | $49.20 | 6,520 | — | — |
| 2021-04-12 | $49.20 | $49.20 | 10,100 | — | — |
| 2021-04-09 | $48.90 | $48.90 | 1,140 | — | — |
| 2021-04-08 | $48.70 | $48.70 | 3,400 | — | — |
| 2021-04-07 | $48.55 | $48.55 | 23,220 | — | — |
| 2021-04-06 | $48.75 | $48.75 | 22,580 | — | — |
| 2021-04-05 | $48.25 | $48.25 | 17,300 | — | — |
| 2021-04-01 | $48.25 | $48.25 | 1,380 | — | — |
| 2021-03-31 | $48.50 | $48.50 | 13,980 | — | — |
| 2021-03-30 | $48.75 | $48.75 | 15,640 | — | — |
| 2021-03-29 | $48.30 | $48.30 | 0 | — | — |
| 2021-03-26 | $48.30 | $48.30 | 4,280 | — | — |
| 2021-03-25 | $48.50 | $48.50 | 15,280 | — | — |
| 2021-03-24 | $48.25 | $48.25 | 147,860 | — | — |
| 2021-03-23 | $48.35 | $48.35 | 13,440 | — | — |
| 2021-03-22 | $48.55 | $48.55 | 1,780 | — | — |
| 2021-03-19 | $48.50 | $48.50 | 300 | — | — |
| 2021-03-18 | $48.65 | $48.65 | 14,520 | — | — |
| 2021-03-17 | $48.70 | $48.70 | 260 | — | — |
| 2021-03-16 | $48.59 | $48.59 | 60 | — | — |
| 2021-03-15 | $48.75 | $48.75 | 11,740 | — | — |
| 2021-03-12 | $49.10 | $49.10 | 11,680 | — | — |
| 2021-03-11 | $48.60 | $48.60 | 300 | — | — |