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
- 2014-04-17 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 | $30.98 | $30.98 | 1,628,500 | — | — |
| 2021-12-30 | $31.42 | $31.42 | 1,362,100 | — | — |
| 2021-12-29 | $28.52 | $28.52 | 3,607,400 | — | — |
| 2021-12-28 | $29.54 | $29.54 | 990,400 | — | — |
| 2021-12-27 | $30.07 | $30.07 | 648,600 | — | — |
| 2021-12-23 | $29.75 | $29.75 | 1,073,200 | — | — |
| 2021-12-22 | $30.21 | $30.21 | 1,653,300 | — | — |
| 2021-12-21 | $31.36 | $31.36 | 1,108,100 | — | — |
| 2021-12-20 | $29.67 | $29.67 | 1,529,100 | — | — |
| 2021-12-17 | $29.52 | $29.52 | 1,684,300 | — | — |
| 2021-12-16 | $29.24 | $29.24 | 1,380,200 | — | — |
| 2021-12-15 | $28.98 | $28.98 | 1,257,300 | — | — |
| 2021-12-14 | $28.83 | $28.83 | 2,009,900 | — | — |
| 2021-12-13 | $29.88 | $29.88 | 3,055,400 | — | — |
| 2021-12-10 | $31.65 | $31.65 | 1,470,500 | — | — |
| 2021-12-09 | $31.52 | $31.52 | 1,493,800 | — | — |
| 2021-12-08 | $32.64 | $32.64 | 2,135,100 | — | — |
| 2021-12-07 | $33.48 | $33.48 | 1,893,200 | — | — |
| 2021-12-06 | $31.98 | $31.98 | 1,657,800 | — | — |
| 2021-12-03 | $32.18 | $32.18 | 3,073,000 | — | — |
| 2021-12-02 | $34.36 | $34.36 | 3,660,600 | — | — |
| 2021-12-01 | $36.00 | $36.00 | 6,404,800 | — | — |
| 2021-11-30 | $39.81 | $39.81 | 2,973,200 | — | — |
| 2021-11-29 | $39.61 | $39.61 | 4,993,000 | — | — |
| 2021-11-26 | $42.79 | $42.79 | 857,200 | — | — |
| 2021-11-24 | $43.03 | $43.03 | 2,107,600 | — | — |
| 2021-11-23 | $43.96 | $43.96 | 2,099,000 | — | — |
| 2021-11-22 | $42.38 | $42.38 | 2,059,200 | — | — |
| 2021-11-19 | $41.97 | $41.97 | 544,300 | — | — |
| 2021-11-18 | $41.76 | $41.76 | 1,498,700 | — | — |
| 2021-11-17 | $43.34 | $43.34 | 1,287,400 | — | — |
| 2021-11-16 | $44.16 | $44.16 | 839,300 | — | — |
| 2021-11-15 | $44.02 | $44.02 | 1,443,600 | — | — |
| 2021-11-12 | $46.34 | $46.34 | 1,094,900 | — | — |
| 2021-11-11 | $46.11 | $46.11 | 3,045,700 | — | — |
| 2021-11-10 | $44.08 | $44.08 | 1,007,500 | — | — |
| 2021-11-09 | $43.44 | $43.44 | 800,200 | — | — |
| 2021-11-08 | $43.97 | $43.97 | 1,296,800 | — | — |
| 2021-11-05 | $43.22 | $43.22 | 1,473,000 | — | — |
| 2021-11-04 | $43.53 | $43.53 | 483,000 | — | — |
| 2021-11-03 | $44.75 | $44.75 | 820,700 | — | — |
| 2021-11-02 | $43.77 | $43.77 | 1,327,900 | — | — |
| 2021-11-01 | $46.30 | $46.30 | 596,600 | — | — |
| 2021-10-29 | $44.98 | $44.98 | 522,400 | — | — |
| 2021-10-28 | $45.86 | $45.86 | 885,100 | — | — |
| 2021-10-27 | $46.60 | $46.60 | 1,244,100 | — | — |
| 2021-10-26 | $47.66 | $47.66 | 1,161,200 | — | — |
| 2021-10-25 | $50.12 | $50.12 | 775,800 | — | — |
| 2021-10-22 | $50.29 | $50.29 | 1,705,800 | — | — |
| 2021-10-21 | $50.72 | $50.72 | 464,100 | — | — |
| 2021-10-20 | $50.88 | $50.88 | 814,800 | — | — |
| 2021-10-19 | $49.14 | $49.14 | 843,400 | — | — |
| 2021-10-18 | $49.15 | $49.15 | 384,500 | — | — |
| 2021-10-15 | $47.92 | $47.92 | 369,900 | — | — |
| 2021-10-14 | $48.46 | $48.46 | 398,500 | — | — |
| 2021-10-13 | $49.39 | $49.39 | 441,700 | — | — |
| 2021-10-12 | $48.71 | $48.71 | 273,600 | — | — |
| 2021-10-11 | $48.11 | $48.11 | 493,000 | — | — |
| 2021-10-08 | $48.56 | $48.56 | 879,800 | — | — |
| 2021-10-07 | $47.70 | $47.70 | 1,086,400 | — | — |
| 2021-10-06 | $45.03 | $45.03 | 451,200 | — | — |
| 2021-10-05 | $45.44 | $45.44 | 771,600 | — | — |
| 2021-10-04 | $45.38 | $45.38 | 486,000 | — | — |
| 2021-10-01 | $46.14 | $46.14 | 447,300 | — | — |
| 2021-09-30 | $47.49 | $47.49 | 906,100 | — | — |
| 2021-09-29 | $46.34 | $46.34 | 435,900 | — | — |
| 2021-09-28 | $46.59 | $46.59 | 1,061,700 | — | — |
| 2021-09-27 | $47.03 | $47.03 | 1,460,400 | — | — |
| 2021-09-24 | $46.91 | $46.91 | 1,195,300 | — | — |
| 2021-09-23 | $48.74 | $48.74 | 585,700 | — | — |
| 2021-09-22 | $49.80 | $49.80 | 670,500 | — | — |
| 2021-09-21 | $48.79 | $48.79 | 451,400 | — | — |
| 2021-09-20 | $49.08 | $49.08 | 803,200 | — | — |
| 2021-09-17 | $50.86 | $50.86 | 1,301,400 | — | — |
| 2021-09-16 | $51.52 | $51.52 | 489,700 | — | — |
| 2021-09-15 | $52.12 | $52.12 | 888,200 | — | — |
| 2021-09-14 | $51.66 | $51.66 | 508,100 | — | — |
| 2021-09-13 | $52.03 | $52.03 | 422,700 | — | — |
| 2021-09-10 | $53.54 | $53.54 | 505,800 | — | — |
| 2021-09-09 | $53.67 | $53.67 | 511,500 | — | — |
| 2021-09-08 | $53.55 | $53.55 | 733,100 | — | — |
| 2021-09-07 | $54.10 | $54.10 | 709,900 | — | — |
| 2021-09-03 | $53.87 | $53.87 | 531,400 | — | — |
| 2021-09-02 | $53.14 | $53.14 | 1,069,900 | — | — |
| 2021-09-01 | $52.74 | $52.74 | 1,415,900 | — | — |
| 2021-08-31 | $50.52 | $50.52 | 1,630,200 | — | — |
| 2021-08-30 | $49.01 | $49.01 | 1,534,500 | — | — |
| 2021-08-27 | $48.68 | $48.68 | 3,716,300 | — | — |
| 2021-08-26 | $54.52 | $54.52 | 536,400 | — | — |
| 2021-08-25 | $53.67 | $53.67 | 811,900 | — | — |
| 2021-08-24 | $54.21 | $54.21 | 1,746,900 | — | — |
| 2021-08-23 | $51.13 | $51.13 | 1,667,000 | — | — |
| 2021-08-20 | $49.89 | $49.89 | 1,996,800 | — | — |
| 2021-08-19 | $47.60 | $47.60 | 2,351,800 | — | — |
| 2021-08-18 | $48.01 | $48.01 | 2,900,100 | — | — |
| 2021-08-17 | $46.35 | $46.35 | 2,594,400 | — | — |
| 2021-08-16 | $50.76 | $50.76 | 695,800 | — | — |
| 2021-08-13 | $52.65 | $52.65 | 1,512,900 | — | — |
| 2021-08-12 | $54.69 | $54.69 | 1,540,900 | — | — |
| 2021-08-11 | $55.52 | $55.52 | 442,700 | — | — |
| 2021-08-10 | $55.53 | $55.53 | 449,000 | — | — |
| 2021-08-09 | $56.01 | $56.01 | 458,200 | — | — |
| 2021-08-06 | $55.67 | $55.67 | 300,000 | — | — |
| 2021-08-05 | $56.58 | $56.58 | 385,800 | — | — |
| 2021-08-04 | $56.85 | $56.85 | 307,600 | — | — |
| 2021-08-03 | $56.58 | $56.58 | 359,200 | — | — |
| 2021-08-02 | $57.50 | $57.50 | 579,400 | — | — |
| 2021-07-30 | $56.40 | $56.40 | 703,800 | — | — |
| 2021-07-29 | $55.80 | $55.80 | 980,200 | — | — |
| 2021-07-28 | $55.62 | $55.62 | 1,527,800 | — | — |
| 2021-07-27 | $51.90 | $51.90 | 1,902,800 | — | — |
| 2021-07-26 | $56.59 | $56.59 | 1,280,000 | — | — |
| 2021-07-23 | $59.20 | $59.20 | 1,345,700 | — | — |
| 2021-07-22 | $61.63 | $61.63 | 517,400 | — | — |
| 2021-07-21 | $61.78 | $61.78 | 727,300 | — | — |
| 2021-07-20 | $60.67 | $60.67 | 544,300 | — | — |
| 2021-07-19 | $60.39 | $60.39 | 603,300 | — | — |
| 2021-07-16 | $60.29 | $60.29 | 1,062,700 | — | — |
| 2021-07-15 | $62.66 | $62.66 | 825,100 | — | — |
| 2021-07-14 | $61.89 | $61.89 | 741,700 | — | — |
| 2021-07-13 | $62.10 | $62.10 | 1,752,900 | — | — |
| 2021-07-12 | $60.31 | $60.31 | 860,500 | — | — |
| 2021-07-09 | $60.03 | $60.03 | 1,031,800 | — | — |
| 2021-07-08 | $59.72 | $59.72 | 1,644,600 | — | — |
| 2021-07-07 | $59.52 | $59.52 | 6,624,700 | — | — |
| 2021-07-06 | $57.74 | $57.74 | 20,178,500 | — | — |
| 2021-07-02 | $54.31 | $54.31 | 1,177,000 | — | — |
| 2021-07-01 | $52.90 | $52.90 | 763,200 | — | — |
| 2021-06-30 | $52.62 | $52.62 | 1,219,500 | — | — |
| 2021-06-29 | $52.09 | $52.09 | 541,300 | — | — |
| 2021-06-28 | $52.29 | $52.29 | 921,800 | — | — |
| 2021-06-25 | $52.39 | $52.39 | 833,900 | — | — |
| 2021-06-24 | $51.22 | $51.22 | 917,000 | — | — |
| 2021-06-23 | $50.83 | $50.83 | 844,600 | — | — |
| 2021-06-22 | $49.16 | $49.16 | 720,800 | — | — |
| 2021-06-21 | $49.23 | $49.23 | 1,145,500 | — | — |
| 2021-06-18 | $47.55 | $47.55 | 1,129,700 | — | — |
| 2021-06-17 | $48.13 | $48.13 | 1,291,400 | — | — |
| 2021-06-16 | $47.85 | $47.85 | 357,300 | — | — |
| 2021-06-15 | $48.27 | $48.27 | 888,500 | — | — |
| 2021-06-14 | $49.27 | $49.27 | 535,100 | — | — |
| 2021-06-11 | $48.69 | $48.69 | 872,100 | — | — |
| 2021-06-10 | $49.74 | $49.74 | 556,000 | — | — |
| 2021-06-09 | $49.51 | $49.51 | 991,700 | — | — |
| 2021-06-08 | $48.24 | $48.24 | 1,509,200 | — | — |
| 2021-06-07 | $47.42 | $47.42 | 574,800 | — | — |
| 2021-06-04 | $47.73 | $47.73 | 1,210,100 | — | — |
| 2021-06-03 | $47.82 | $47.82 | 1,374,500 | — | — |
| 2021-06-02 | $50.57 | $50.57 | 1,075,100 | — | — |
| 2021-06-01 | $52.10 | $52.10 | 1,013,900 | — | — |
| 2021-05-28 | $50.84 | $50.84 | 1,002,500 | — | — |
| 2021-05-27 | $50.93 | $50.93 | 1,227,400 | — | — |
| 2021-05-26 | $50.71 | $50.71 | 2,070,800 | — | — |
| 2021-05-25 | $50.66 | $50.66 | 2,677,400 | — | — |
| 2021-05-24 | $48.34 | $48.34 | 1,044,500 | — | — |
| 2021-05-21 | $48.06 | $48.06 | 1,164,500 | — | — |
| 2021-05-20 | $49.12 | $49.12 | 1,516,100 | — | — |
| 2021-05-19 | $49.06 | $49.06 | 1,366,700 | — | — |
| 2021-05-18 | $48.84 | $48.84 | 1,404,000 | — | — |
| 2021-05-17 | $48.79 | $48.79 | 1,107,900 | — | — |
| 2021-05-14 | $48.91 | $48.91 | 941,600 | — | — |
| 2021-05-13 | $47.09 | $47.09 | 1,365,400 | — | — |
| 2021-05-12 | $48.60 | $48.60 | 1,364,100 | — | — |
| 2021-05-11 | $47.89 | $47.89 | 1,825,400 | — | — |
| 2021-05-10 | $48.67 | $48.67 | 4,975,900 | — | — |
| 2021-05-07 | $47.91 | $47.91 | 765,300 | — | — |
| 2021-05-06 | $48.15 | $48.15 | 1,656,000 | — | — |
| 2021-05-05 | $47.60 | $47.60 | 921,500 | — | — |
| 2021-05-04 | $48.51 | $48.51 | 1,934,500 | — | — |
| 2021-05-03 | $48.65 | $48.65 | 534,000 | — | — |
| 2021-04-30 | $50.40 | $50.40 | 983,900 | — | — |
| 2021-04-29 | $51.10 | $51.10 | 1,233,600 | — | — |
| 2021-04-28 | $51.95 | $51.95 | 771,600 | — | — |
| 2021-04-27 | $52.48 | $52.48 | 1,023,800 | — | — |
| 2021-04-26 | $50.61 | $50.61 | 1,289,900 | — | — |
| 2021-04-23 | $51.67 | $51.67 | 1,210,200 | — | — |
| 2021-04-22 | $49.74 | $49.74 | 1,780,700 | — | — |
| 2021-04-21 | $49.49 | $49.49 | 1,074,100 | — | — |
| 2021-04-20 | $47.70 | $47.70 | 1,158,800 | — | — |
| 2021-04-19 | $49.16 | $49.16 | 995,300 | — | — |
| 2021-04-16 | $49.48 | $49.48 | 1,236,100 | — | — |
| 2021-04-15 | $48.86 | $48.86 | 640,600 | — | — |
| 2021-04-14 | $50.02 | $50.02 | 1,070,100 | — | — |
| 2021-04-13 | $49.72 | $49.72 | 920,900 | — | — |
| 2021-04-12 | $49.12 | $49.12 | 560,700 | — | — |
| 2021-04-09 | $49.38 | $49.38 | 912,300 | — | — |
| 2021-04-08 | $50.34 | $50.34 | 877,700 | — | — |
| 2021-04-07 | $49.42 | $49.42 | 912,800 | — | — |
| 2021-04-06 | $51.04 | $51.04 | 740,500 | — | — |
| 2021-04-05 | $49.55 | $49.55 | 1,179,000 | — | — |
| 2021-04-01 | $50.01 | $50.01 | 1,425,900 | — | — |
| 2021-03-31 | $50.46 | $50.46 | 917,900 | — | — |
| 2021-03-30 | $50.77 | $50.77 | 1,616,600 | — | — |
| 2021-03-29 | $48.69 | $48.69 | 3,153,200 | — | — |
| 2021-03-26 | $49.21 | $49.21 | 6,199,400 | — | — |
| 2021-03-25 | $51.18 | $51.18 | 1,859,600 | — | — |
| 2021-03-24 | $51.03 | $51.03 | 2,928,700 | — | — |
| 2021-03-23 | $52.52 | $52.52 | 1,984,300 | — | — |
| 2021-03-22 | $52.46 | $52.46 | 984,400 | — | — |
| 2021-03-19 | $52.28 | $52.28 | 2,081,000 | — | — |
| 2021-03-18 | $52.80 | $52.80 | 5,130,800 | — | — |
| 2021-03-17 | $50.44 | $50.44 | 1,876,600 | — | — |
| 2021-03-16 | $50.25 | $50.25 | 1,275,100 | — | — |
| 2021-03-15 | $50.88 | $50.88 | 1,102,100 | — | — |
| 2021-03-12 | $52.11 | $52.11 | 979,300 | — | — |
| 2021-03-11 | $52.95 | $52.95 | 1,289,100 | — | — |
| 2021-03-10 | $52.09 | $52.09 | 863,900 | — | — |
| 2021-03-09 | $52.92 | $52.92 | 1,764,200 | — | — |
| 2021-03-08 | $51.77 | $51.77 | 1,706,100 | — | — |
| 2021-03-05 | $53.98 | $53.98 | 1,649,300 | — | — |
| 2021-03-04 | $51.77 | $51.77 | 2,314,000 | — | — |
| 2021-03-03 | $55.35 | $55.35 | 1,664,500 | — | — |
| 2021-03-02 | $56.54 | $56.54 | 514,500 | — | — |
| 2021-03-01 | $56.49 | $56.49 | 742,700 | — | — |
| 2021-02-26 | $55.17 | $55.17 | 2,101,900 | — | — |
| 2021-02-25 | $57.34 | $57.34 | 2,829,900 | — | — |
| 2021-02-24 | $58.53 | $58.53 | 889,000 | — | — |
| 2021-02-23 | $59.11 | $59.11 | 1,558,800 | — | — |
| 2021-02-22 | $58.30 | $58.30 | 1,260,000 | — | — |
| 2021-02-19 | $59.70 | $59.70 | 2,050,800 | — | — |
| 2021-02-18 | $58.66 | $58.66 | 1,675,000 | — | — |
| 2021-02-17 | $58.85 | $58.85 | 1,749,500 | — | — |
| 2021-02-16 | $60.99 | $60.99 | 2,388,600 | — | — |
| 2021-02-12 | $61.82 | $61.82 | 1,707,600 | — | — |
| 2021-02-11 | $58.70 | $58.70 | 1,068,200 | — | — |
| 2021-02-10 | $57.27 | $57.27 | 1,277,400 | — | — |
| 2021-02-09 | $54.96 | $54.96 | 2,190,900 | — | — |
| 2021-02-08 | $52.66 | $52.66 | 1,297,800 | — | — |
| 2021-02-05 | $51.07 | $51.07 | 1,554,100 | — | — |
| 2021-02-04 | $50.36 | $50.36 | 1,291,300 | — | — |
| 2021-02-03 | $49.16 | $49.16 | 1,650,800 | — | — |
| 2021-02-02 | $48.72 | $48.72 | 1,111,200 | — | — |
| 2021-02-01 | $47.12 | $47.12 | 1,096,600 | — | — |
| 2021-01-29 | $45.58 | $45.58 | 1,948,300 | — | — |
| 2021-01-28 | $47.01 | $47.01 | 3,904,100 | — | — |
| 2021-01-27 | $50.38 | $50.38 | 6,356,300 | — | — |
| 2021-01-26 | $46.94 | $46.94 | 2,865,700 | — | — |
| 2021-01-25 | $44.11 | $44.11 | 2,147,700 | — | — |
| 2021-01-22 | $42.96 | $42.96 | 1,095,700 | — | — |
| 2021-01-21 | $42.94 | $42.94 | 643,800 | — | — |
| 2021-01-20 | $42.71 | $42.71 | 1,033,700 | — | — |
| 2021-01-19 | $41.56 | $41.56 | 1,105,300 | — | — |
| 2021-01-15 | $41.10 | $41.10 | 1,020,700 | — | — |
| 2021-01-14 | $40.58 | $40.58 | 1,913,500 | — | — |
| 2021-01-13 | $41.40 | $41.40 | 1,480,000 | — | — |
| 2021-01-12 | $41.64 | $41.64 | 877,300 | — | — |
| 2021-01-11 | $41.67 | $41.67 | 783,700 | — | — |
| 2021-01-08 | $43.38 | $43.38 | 1,305,200 | — | — |
| 2021-01-07 | $41.99 | $41.99 | 897,700 | — | — |
| 2021-01-06 | $41.34 | $41.34 | 1,194,800 | — | — |
| 2021-01-05 | $41.09 | $41.09 | 940,300 | — | — |
| 2021-01-04 | $40.66 | $40.66 | 1,421,900 | — | — |