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
- 2018-10-03 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 | $34.16 | $34.16 | 672,300 | — | — |
| 2021-12-30 | $34.51 | $34.51 | 914,300 | — | — |
| 2021-12-29 | $33.92 | $33.92 | 604,000 | — | — |
| 2021-12-28 | $34.48 | $34.48 | 936,900 | — | — |
| 2021-12-27 | $35.87 | $35.87 | 1,522,800 | — | — |
| 2021-12-23 | $33.64 | $33.64 | 1,323,200 | — | — |
| 2021-12-22 | $34.25 | $34.25 | 986,900 | — | — |
| 2021-12-21 | $34.20 | $34.20 | 1,585,800 | — | — |
| 2021-12-20 | $33.31 | $33.31 | 1,162,700 | — | — |
| 2021-12-17 | $34.19 | $34.19 | 2,719,600 | — | — |
| 2021-12-16 | $31.73 | $31.73 | 3,067,000 | — | — |
| 2021-12-15 | $33.38 | $33.38 | 1,818,900 | — | — |
| 2021-12-14 | $32.84 | $32.84 | 1,523,300 | — | — |
| 2021-12-13 | $33.43 | $33.43 | 1,560,100 | — | — |
| 2021-12-10 | $34.03 | $34.03 | 1,888,000 | — | — |
| 2021-12-09 | $35.90 | $35.90 | 884,600 | — | — |
| 2021-12-08 | $37.91 | $37.91 | 833,000 | — | — |
| 2021-12-07 | $37.78 | $37.78 | 1,250,900 | — | — |
| 2021-12-06 | $35.88 | $35.88 | 1,056,100 | — | — |
| 2021-12-03 | $35.45 | $35.45 | 1,744,600 | — | — |
| 2021-12-02 | $37.23 | $37.23 | 1,955,100 | — | — |
| 2021-12-01 | $35.89 | $35.89 | 2,895,100 | — | — |
| 2021-11-30 | $37.26 | $37.26 | 2,093,200 | — | — |
| 2021-11-29 | $37.58 | $37.58 | 1,307,600 | — | — |
| 2021-11-26 | $37.61 | $37.61 | 1,025,200 | — | — |
| 2021-11-24 | $38.16 | $38.16 | 917,600 | — | — |
| 2021-11-23 | $38.35 | $38.35 | 1,622,200 | — | — |
| 2021-11-22 | $39.47 | $39.47 | 2,247,300 | — | — |
| 2021-11-19 | $40.96 | $40.96 | 1,436,800 | — | — |
| 2021-11-18 | $42.15 | $42.15 | 1,829,400 | — | — |
| 2021-11-17 | $44.00 | $44.00 | 1,659,200 | — | — |
| 2021-11-16 | $45.33 | $45.33 | 1,858,600 | — | — |
| 2021-11-15 | $45.99 | $45.99 | 1,031,200 | — | — |
| 2021-11-12 | $47.51 | $47.51 | 1,033,900 | — | — |
| 2021-11-11 | $45.51 | $45.51 | 1,381,300 | — | — |
| 2021-11-10 | $44.79 | $44.79 | 1,737,500 | — | — |
| 2021-11-09 | $45.87 | $45.87 | 1,709,000 | — | — |
| 2021-11-08 | $47.03 | $47.03 | 1,561,200 | — | — |
| 2021-11-05 | $49.04 | $49.04 | 1,260,900 | — | — |
| 2021-11-04 | $50.28 | $50.28 | 1,165,300 | — | — |
| 2021-11-03 | $48.92 | $48.92 | 733,400 | — | — |
| 2021-11-02 | $48.79 | $48.79 | 1,081,800 | — | — |
| 2021-11-01 | $49.04 | $49.04 | 1,735,100 | — | — |
| 2021-10-29 | $47.12 | $47.12 | 2,570,700 | — | — |
| 2021-10-28 | $48.98 | $48.98 | 4,484,500 | — | — |
| 2021-10-27 | $54.92 | $54.92 | 1,880,500 | — | — |
| 2021-10-26 | $57.98 | $57.98 | 1,603,100 | — | — |
| 2021-10-25 | $60.02 | $60.02 | 1,797,200 | — | — |
| 2021-10-22 | $58.70 | $58.70 | 1,107,700 | — | — |
| 2021-10-21 | $59.27 | $59.27 | 1,386,200 | — | — |
| 2021-10-20 | $56.94 | $56.94 | 1,416,400 | — | — |
| 2021-10-19 | $59.00 | $59.00 | 1,337,300 | — | — |
| 2021-10-18 | $57.35 | $57.35 | 1,713,200 | — | — |
| 2021-10-15 | $59.21 | $59.21 | 2,086,700 | — | — |
| 2021-10-14 | $58.57 | $58.57 | 1,386,700 | — | — |
| 2021-10-13 | $56.60 | $56.60 | 2,758,900 | — | — |
| 2021-10-12 | $56.53 | $56.53 | 1,596,200 | — | — |
| 2021-10-11 | $55.08 | $55.08 | 1,504,800 | — | — |
| 2021-10-08 | $54.10 | $54.10 | 1,700,900 | — | — |
| 2021-10-07 | $51.36 | $51.36 | 1,374,900 | — | — |
| 2021-10-06 | $49.34 | $49.34 | 1,108,900 | — | — |
| 2021-10-05 | $46.80 | $46.80 | 1,032,500 | — | — |
| 2021-10-04 | $45.24 | $45.24 | 1,259,900 | — | — |
| 2021-10-01 | $48.03 | $48.03 | 1,703,100 | — | — |
| 2021-09-30 | $45.03 | $45.03 | 1,824,100 | — | — |
| 2021-09-29 | $44.02 | $44.02 | 1,354,300 | — | — |
| 2021-09-28 | $45.24 | $45.24 | 1,545,600 | — | — |
| 2021-09-27 | $48.62 | $48.62 | 898,700 | — | — |
| 2021-09-24 | $50.52 | $50.52 | 774,700 | — | — |
| 2021-09-23 | $51.30 | $51.30 | 1,569,900 | — | — |
| 2021-09-22 | $51.58 | $51.58 | 979,300 | — | — |
| 2021-09-21 | $50.02 | $50.02 | 1,361,400 | — | — |
| 2021-09-20 | $48.00 | $48.00 | 1,591,900 | — | — |
| 2021-09-17 | $49.70 | $49.70 | 3,191,100 | — | — |
| 2021-09-16 | $47.51 | $47.51 | 852,400 | — | — |
| 2021-09-15 | $46.79 | $46.79 | 608,300 | — | — |
| 2021-09-14 | $46.70 | $46.70 | 910,600 | — | — |
| 2021-09-13 | $46.99 | $46.99 | 1,410,400 | — | — |
| 2021-09-10 | $45.17 | $45.17 | 1,311,100 | — | — |
| 2021-09-09 | $46.20 | $46.20 | 1,997,600 | — | — |
| 2021-09-08 | $43.98 | $43.98 | 1,577,200 | — | — |
| 2021-09-07 | $45.28 | $45.28 | 1,758,300 | — | — |
| 2021-09-03 | $44.75 | $44.75 | 929,000 | — | — |
| 2021-09-02 | $44.75 | $44.75 | 981,200 | — | — |
| 2021-09-01 | $44.77 | $44.77 | 903,700 | — | — |
| 2021-08-31 | $44.71 | $44.71 | 1,125,100 | — | — |
| 2021-08-30 | $44.25 | $44.25 | 725,700 | — | — |
| 2021-08-27 | $44.24 | $44.24 | 1,184,700 | — | — |
| 2021-08-26 | $41.80 | $41.80 | 748,500 | — | — |
| 2021-08-25 | $42.55 | $42.55 | 497,800 | — | — |
| 2021-08-24 | $43.07 | $43.07 | 932,900 | — | — |
| 2021-08-23 | $42.31 | $42.31 | 1,083,700 | — | — |
| 2021-08-20 | $41.82 | $41.82 | 1,334,700 | — | — |
| 2021-08-19 | $40.47 | $40.47 | 1,067,100 | — | — |
| 2021-08-18 | $40.38 | $40.38 | 1,341,800 | — | — |
| 2021-08-17 | $40.52 | $40.52 | 1,180,000 | — | — |
| 2021-08-16 | $41.62 | $41.62 | 1,233,500 | — | — |
| 2021-08-13 | $42.57 | $42.57 | 865,600 | — | — |
| 2021-08-12 | $43.41 | $43.41 | 1,834,700 | — | — |
| 2021-08-11 | $44.31 | $44.31 | 1,168,500 | — | — |
| 2021-08-10 | $45.33 | $45.33 | 1,869,500 | — | — |
| 2021-08-09 | $46.18 | $46.18 | 2,912,500 | — | — |
| 2021-08-06 | $44.87 | $44.87 | 4,457,500 | — | — |
| 2021-08-05 | $46.37 | $46.37 | 4,307,100 | — | — |
| 2021-08-04 | $51.22 | $51.22 | 834,800 | — | — |
| 2021-08-03 | $51.96 | $51.96 | 1,634,900 | — | — |
| 2021-08-02 | $51.79 | $51.79 | 2,505,500 | — | — |
| 2021-07-30 | $51.79 | $51.79 | 7,052,000 | — | — |
| 2021-07-29 | $57.54 | $57.54 | 1,446,300 | — | — |
| 2021-07-28 | $58.05 | $58.05 | 1,348,700 | — | — |
| 2021-07-27 | $54.66 | $54.66 | 1,447,900 | — | — |
| 2021-07-26 | $56.33 | $56.33 | 1,086,400 | — | — |
| 2021-07-23 | $55.73 | $55.73 | 1,016,500 | — | — |
| 2021-07-22 | $55.24 | $55.24 | 744,100 | — | — |
| 2021-07-21 | $55.25 | $55.25 | 1,184,300 | — | — |
| 2021-07-20 | $53.71 | $53.71 | 1,864,400 | — | — |
| 2021-07-19 | $50.01 | $50.01 | 2,067,600 | — | — |
| 2021-07-16 | $47.70 | $47.70 | 1,255,300 | — | — |
| 2021-07-15 | $49.00 | $49.00 | 2,870,200 | — | — |
| 2021-07-14 | $50.15 | $50.15 | 6,833,800 | — | — |
| 2021-07-13 | $60.70 | $60.70 | 6,678,900 | — | — |
| 2021-07-12 | $57.36 | $57.36 | 972,800 | — | — |
| 2021-07-09 | $57.83 | $57.83 | 1,152,700 | — | — |
| 2021-07-08 | $55.36 | $55.36 | 1,174,100 | — | — |
| 2021-07-07 | $56.43 | $56.43 | 1,198,100 | — | — |
| 2021-07-06 | $58.36 | $58.36 | 1,193,900 | — | — |
| 2021-07-02 | $58.45 | $58.45 | 878,500 | — | — |
| 2021-07-01 | $57.11 | $57.11 | 1,234,600 | — | — |
| 2021-06-30 | $58.29 | $58.29 | 1,805,600 | — | — |
| 2021-06-29 | $59.25 | $59.25 | 1,805,200 | — | — |
| 2021-06-28 | $57.29 | $57.29 | 1,147,900 | — | — |
| 2021-06-25 | $55.98 | $55.98 | 4,206,300 | — | — |
| 2021-06-24 | $57.45 | $57.45 | 2,489,600 | — | — |
| 2021-06-23 | $54.96 | $54.96 | 1,849,400 | — | — |
| 2021-06-22 | $54.41 | $54.41 | 4,736,100 | — | — |
| 2021-06-21 | $49.00 | $49.00 | 1,851,400 | — | — |
| 2021-06-18 | $47.75 | $47.75 | 1,867,600 | — | — |
| 2021-06-17 | $48.61 | $48.61 | 1,309,800 | — | — |
| 2021-06-16 | $48.28 | $48.28 | 1,347,300 | — | — |
| 2021-06-15 | $48.11 | $48.11 | 1,358,800 | — | — |
| 2021-06-14 | $50.41 | $50.41 | 1,261,200 | — | — |
| 2021-06-11 | $50.60 | $50.60 | 869,100 | — | — |
| 2021-06-10 | $49.81 | $49.81 | 975,000 | — | — |
| 2021-06-09 | $49.51 | $49.51 | 847,400 | — | — |
| 2021-06-08 | $50.18 | $50.18 | 1,681,800 | — | — |
| 2021-06-07 | $49.32 | $49.32 | 2,075,300 | — | — |
| 2021-06-04 | $46.35 | $46.35 | 952,300 | — | — |
| 2021-06-03 | $45.50 | $45.50 | 1,481,600 | — | — |
| 2021-06-02 | $48.84 | $48.84 | 1,012,600 | — | — |
| 2021-06-01 | $48.77 | $48.77 | 1,291,700 | — | — |
| 2021-05-28 | $47.07 | $47.07 | 817,300 | — | — |
| 2021-05-27 | $47.47 | $47.47 | 1,604,900 | — | — |
| 2021-05-26 | $45.34 | $45.34 | 1,403,200 | — | — |
| 2021-05-25 | $43.91 | $43.91 | 875,500 | — | — |
| 2021-05-24 | $43.32 | $43.32 | 1,126,800 | — | — |
| 2021-05-21 | $40.92 | $40.92 | 1,036,900 | — | — |
| 2021-05-20 | $41.31 | $41.31 | 984,200 | — | — |
| 2021-05-19 | $40.67 | $40.67 | 1,055,200 | — | — |
| 2021-05-18 | $40.22 | $40.22 | 1,164,100 | — | — |
| 2021-05-17 | $40.15 | $40.15 | 1,045,600 | — | — |
| 2021-05-14 | $39.99 | $39.99 | 1,174,900 | — | — |
| 2021-05-13 | $37.99 | $37.99 | 2,008,600 | — | — |
| 2021-05-12 | $38.18 | $38.18 | 3,066,700 | — | — |
| 2021-05-11 | $40.82 | $40.82 | 1,908,300 | — | — |
| 2021-05-10 | $38.21 | $38.21 | 2,208,000 | — | — |
| 2021-05-07 | $42.04 | $42.04 | 1,412,700 | — | — |
| 2021-05-06 | $40.04 | $40.04 | 1,944,600 | — | — |
| 2021-05-05 | $40.97 | $40.97 | 6,519,800 | — | — |
| 2021-05-04 | $42.94 | $42.94 | 1,954,000 | — | — |
| 2021-05-03 | $43.84 | $43.84 | 1,723,000 | — | — |
| 2021-04-30 | $46.06 | $46.06 | 806,900 | — | — |
| 2021-04-29 | $46.69 | $46.69 | 1,053,900 | — | — |
| 2021-04-28 | $49.45 | $49.45 | 695,600 | — | — |
| 2021-04-27 | $48.79 | $48.79 | 798,100 | — | — |
| 2021-04-26 | $49.07 | $49.07 | 696,100 | — | — |
| 2021-04-23 | $48.12 | $48.12 | 1,779,000 | — | — |
| 2021-04-22 | $45.21 | $45.21 | 1,007,400 | — | — |
| 2021-04-21 | $45.35 | $45.35 | 929,900 | — | — |
| 2021-04-20 | $44.14 | $44.14 | 1,217,500 | — | — |
| 2021-04-19 | $46.70 | $46.70 | 1,461,700 | — | — |
| 2021-04-16 | $49.01 | $49.01 | 1,261,400 | — | — |
| 2021-04-15 | $50.04 | $50.04 | 950,300 | — | — |
| 2021-04-14 | $48.56 | $48.56 | 1,625,800 | — | — |
| 2021-04-13 | $50.32 | $50.32 | 1,647,700 | — | — |
| 2021-04-12 | $48.02 | $48.02 | 1,368,000 | — | — |
| 2021-04-09 | $47.96 | $47.96 | 881,800 | — | — |
| 2021-04-08 | $48.72 | $48.72 | 2,327,200 | — | — |
| 2021-04-07 | $45.66 | $45.66 | 911,800 | — | — |
| 2021-04-06 | $47.27 | $47.27 | 1,303,600 | — | — |
| 2021-04-05 | $45.42 | $45.42 | 1,124,100 | — | — |
| 2021-04-01 | $46.53 | $46.53 | 1,331,000 | — | — |
| 2021-03-31 | $44.77 | $44.77 | 1,214,800 | — | — |
| 2021-03-30 | $42.41 | $42.41 | 1,343,100 | — | — |
| 2021-03-29 | $41.20 | $41.20 | 1,470,200 | — | — |
| 2021-03-26 | $44.23 | $44.23 | 793,200 | — | — |
| 2021-03-25 | $43.47 | $43.47 | 1,140,300 | — | — |
| 2021-03-24 | $42.54 | $42.54 | 1,608,700 | — | — |
| 2021-03-23 | $44.98 | $44.98 | 1,261,500 | — | — |
| 2021-03-22 | $45.73 | $45.73 | 929,500 | — | — |
| 2021-03-19 | $45.47 | $45.47 | 1,825,000 | — | — |
| 2021-03-18 | $44.69 | $44.69 | 1,832,300 | — | — |
| 2021-03-17 | $48.87 | $48.87 | 1,132,700 | — | — |
| 2021-03-16 | $48.40 | $48.40 | 1,348,000 | — | — |
| 2021-03-15 | $48.86 | $48.86 | 998,200 | — | — |
| 2021-03-12 | $49.32 | $49.32 | 1,151,500 | — | — |
| 2021-03-11 | $49.18 | $49.18 | 1,956,400 | — | — |
| 2021-03-10 | $46.08 | $46.08 | 1,882,300 | — | — |
| 2021-03-09 | $45.64 | $45.64 | 1,747,200 | — | — |
| 2021-03-08 | $42.17 | $42.17 | 2,429,500 | — | — |
| 2021-03-05 | $44.25 | $44.25 | 4,216,500 | — | — |
| 2021-03-04 | $43.58 | $43.58 | 4,348,400 | — | — |
| 2021-03-03 | $46.20 | $46.20 | 2,723,900 | — | — |
| 2021-03-02 | $50.75 | $50.75 | 2,255,800 | — | — |
| 2021-03-01 | $55.56 | $55.56 | 2,429,400 | — | — |
| 2021-02-26 | $53.88 | $53.88 | 2,751,100 | — | — |
| 2021-02-25 | $51.49 | $51.49 | 3,608,200 | — | — |
| 2021-02-24 | $53.36 | $53.36 | 9,539,200 | — | — |
| 2021-02-23 | $51.57 | $51.57 | 4,322,100 | — | — |
| 2021-02-22 | $51.43 | $51.43 | 3,218,900 | — | — |
| 2021-02-19 | $56.01 | $56.01 | 3,184,300 | — | — |
| 2021-02-18 | $52.77 | $52.77 | 2,118,800 | — | — |
| 2021-02-17 | $56.42 | $56.42 | 2,106,100 | — | — |
| 2021-02-16 | $57.04 | $57.04 | 2,267,300 | — | — |
| 2021-02-12 | $56.77 | $56.77 | 1,951,700 | — | — |
| 2021-02-11 | $56.85 | $56.85 | 2,905,500 | — | — |
| 2021-02-10 | $53.23 | $53.23 | 2,487,800 | — | — |
| 2021-02-09 | $55.11 | $55.11 | 1,791,900 | — | — |
| 2021-02-08 | $53.35 | $53.35 | 1,584,300 | — | — |
| 2021-02-05 | $51.59 | $51.59 | 1,721,900 | — | — |
| 2021-02-04 | $49.35 | $49.35 | 1,277,700 | — | — |
| 2021-02-03 | $47.36 | $47.36 | 1,664,200 | — | — |
| 2021-02-02 | $47.19 | $47.19 | 2,336,600 | — | — |
| 2021-02-01 | $45.11 | $45.11 | 2,147,500 | — | — |
| 2021-01-29 | $41.45 | $41.45 | 1,371,900 | — | — |
| 2021-01-28 | $42.60 | $42.60 | 1,325,800 | — | — |
| 2021-01-27 | $42.98 | $42.98 | 2,359,000 | — | — |
| 2021-01-26 | $45.23 | $45.23 | 2,565,100 | — | — |
| 2021-01-25 | $44.12 | $44.12 | 3,262,800 | — | — |
| 2021-01-22 | $41.35 | $41.35 | 1,396,500 | — | — |
| 2021-01-21 | $40.05 | $40.05 | 1,331,000 | — | — |
| 2021-01-20 | $39.79 | $39.79 | 1,148,900 | — | — |
| 2021-01-19 | $40.69 | $40.69 | 2,734,700 | — | — |
| 2021-01-15 | $38.80 | $38.80 | 1,297,200 | — | — |
| 2021-01-14 | $40.21 | $40.21 | 2,141,000 | — | — |
| 2021-01-13 | $41.34 | $41.34 | 2,482,900 | — | — |
| 2021-01-12 | $42.60 | $42.60 | 3,403,000 | — | — |
| 2021-01-11 | $38.00 | $38.00 | 2,314,000 | — | — |
| 2021-01-08 | $38.01 | $38.01 | 2,378,600 | — | — |
| 2021-01-07 | $35.72 | $35.72 | 1,605,800 | — | — |
| 2021-01-06 | $36.04 | $36.04 | 2,179,100 | — | — |
| 2021-01-05 | $34.65 | $34.65 | 1,190,700 | — | — |
| 2021-01-04 | $33.60 | $33.60 | 1,436,600 | — | — |