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
- 2016-11-01 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 | $59.58 | $59.94 | 3,944,000 | — | — |
| 2021-12-30 | $59.21 | $59.57 | 4,507,500 | — | — |
| 2021-12-29 | $59.63 | $59.99 | 4,022,700 | — | — |
| 2021-12-28 | $59.19 | $59.55 | 6,000,000 | — | — |
| 2021-12-27 | $59.83 | $60.20 | 6,268,000 | — | — |
| 2021-12-23 | $59.36 | $59.72 | 7,516,400 | — | — |
| 2021-12-22 | $59.31 | $59.67 | 10,594,800 | — | — |
| 2021-12-21 | $56.79 | $57.14 | 10,784,100 | — | — |
| 2021-12-20 | $53.11 | $53.44 | 8,394,500 | — | — |
| 2021-12-17 | $53.73 | $54.06 | 31,780,900 | — | — |
| 2021-12-16 | $52.59 | $52.91 | 12,482,600 | — | — |
| 2021-12-15 | $50.97 | $51.28 | 9,047,600 | — | — |
| 2021-12-14 | $50.46 | $50.77 | 14,668,200 | — | — |
| 2021-12-13 | $47.78 | $48.07 | 4,950,900 | — | — |
| 2021-12-10 | $48.80 | $49.10 | 5,525,400 | — | — |
| 2021-12-09 | $49.98 | $50.29 | 8,732,000 | — | — |
| 2021-12-08 | $48.56 | $48.86 | 5,594,700 | — | — |
| 2021-12-07 | $46.94 | $47.23 | 5,637,700 | — | — |
| 2021-12-06 | $45.56 | $45.84 | 7,116,500 | — | — |
| 2021-12-03 | $44.07 | $44.34 | 5,930,800 | — | — |
| 2021-12-02 | $44.82 | $45.09 | 5,522,500 | — | — |
| 2021-12-01 | $43.78 | $44.05 | 15,215,300 | — | — |
| 2021-11-30 | $46.53 | $46.81 | 9,644,900 | — | — |
| 2021-11-29 | $49.14 | $49.44 | 6,546,700 | — | — |
| 2021-11-26 | $47.95 | $48.24 | 7,291,200 | — | — |
| 2021-11-24 | $50.46 | $50.77 | 7,137,600 | — | — |
| 2021-11-23 | $49.02 | $49.32 | 4,875,500 | — | — |
| 2021-11-22 | $48.51 | $48.81 | 6,376,900 | — | — |
| 2021-11-19 | $47.60 | $47.89 | 5,641,400 | — | — |
| 2021-11-18 | $47.70 | $47.99 | 4,351,900 | — | — |
| 2021-11-17 | $47.92 | $48.21 | 5,365,600 | — | — |
| 2021-11-16 | $48.20 | $48.50 | 8,759,700 | — | — |
| 2021-11-15 | $50.63 | $50.94 | 6,352,100 | — | — |
| 2021-11-12 | $51.92 | $52.24 | 9,310,600 | — | — |
| 2021-11-11 | $51.21 | $51.52 | 14,257,300 | — | — |
| 2021-11-10 | $46.17 | $46.45 | 5,964,800 | — | — |
| 2021-11-09 | $47.24 | $47.53 | 7,051,500 | — | — |
| 2021-11-08 | $48.86 | $49.16 | 10,550,300 | — | — |
| 2021-11-05 | $47.86 | $48.15 | 8,317,000 | — | — |
| 2021-11-04 | $46.37 | $46.65 | 11,378,800 | — | — |
| 2021-11-03 | $47.43 | $47.72 | 6,552,200 | — | — |
| 2021-11-02 | $47.08 | $47.37 | 10,040,500 | — | — |
| 2021-11-01 | $46.73 | $47.02 | 9,336,800 | — | — |
| 2021-10-29 | $45.95 | $46.23 | 6,647,200 | — | — |
| 2021-10-28 | $46.45 | $46.73 | 10,235,700 | — | — |
| 2021-10-27 | $45.89 | $46.07 | 12,864,700 | — | — |
| 2021-10-26 | $49.55 | $49.74 | 6,153,100 | — | — |
| 2021-10-25 | $51.17 | $51.37 | 11,070,100 | — | — |
| 2021-10-22 | $49.25 | $49.44 | 7,469,300 | — | — |
| 2021-10-21 | $49.99 | $50.19 | 9,066,900 | — | — |
| 2021-10-20 | $52.51 | $52.72 | 7,330,400 | — | — |
| 2021-10-19 | $53.68 | $53.89 | 10,860,800 | — | — |
| 2021-10-18 | $57.24 | $57.46 | 9,883,800 | — | — |
| 2021-10-15 | $56.00 | $56.22 | 33,374,900 | — | — |
| 2021-10-14 | $48.60 | $48.79 | 9,971,300 | — | — |
| 2021-10-13 | $48.40 | $48.59 | 5,829,900 | — | — |
| 2021-10-12 | $47.78 | $47.97 | 6,872,300 | — | — |
| 2021-10-11 | $47.29 | $47.48 | 6,078,800 | — | — |
| 2021-10-08 | $46.03 | $46.21 | 5,548,600 | — | — |
| 2021-10-07 | $47.05 | $47.23 | 5,916,600 | — | — |
| 2021-10-06 | $47.05 | $47.23 | 7,321,800 | — | — |
| 2021-10-05 | $49.05 | $49.24 | 4,226,400 | — | — |
| 2021-10-04 | $49.18 | $49.37 | 4,681,700 | — | — |
| 2021-10-01 | $49.77 | $49.97 | 6,561,200 | — | — |
| 2021-09-30 | $48.94 | $49.13 | 6,043,900 | — | — |
| 2021-09-29 | $50.58 | $50.78 | 4,609,100 | — | — |
| 2021-09-28 | $50.98 | $51.18 | 7,122,300 | — | — |
| 2021-09-27 | $51.56 | $51.76 | 8,264,600 | — | — |
| 2021-09-24 | $48.49 | $48.68 | 5,168,100 | — | — |
| 2021-09-23 | $48.56 | $48.75 | 5,723,400 | — | — |
| 2021-09-22 | $47.95 | $48.14 | 10,983,800 | — | — |
| 2021-09-21 | $45.60 | $45.78 | 14,587,100 | — | — |
| 2021-09-20 | $48.46 | $48.65 | 9,338,100 | — | — |
| 2021-09-17 | $48.83 | $49.02 | 10,500,000 | — | — |
| 2021-09-16 | $49.41 | $49.60 | 8,054,400 | — | — |
| 2021-09-15 | $51.68 | $51.88 | 9,413,900 | — | — |
| 2021-09-14 | $48.00 | $48.19 | 6,902,600 | — | — |
| 2021-09-13 | $49.22 | $49.41 | 8,579,100 | — | — |
| 2021-09-10 | $49.50 | $49.69 | 10,397,400 | — | — |
| 2021-09-09 | $47.51 | $47.70 | 7,477,600 | — | — |
| 2021-09-08 | $45.73 | $45.91 | 5,689,800 | — | — |
| 2021-09-07 | $46.77 | $46.95 | 6,167,000 | — | — |
| 2021-09-03 | $47.21 | $47.40 | 5,201,900 | — | — |
| 2021-09-02 | $46.91 | $47.09 | 8,457,000 | — | — |
| 2021-09-01 | $45.60 | $45.78 | 11,739,100 | — | — |
| 2021-08-31 | $44.37 | $44.54 | 6,152,600 | — | — |
| 2021-08-30 | $44.05 | $44.22 | 5,552,300 | — | — |
| 2021-08-27 | $44.13 | $44.30 | 7,106,700 | — | — |
| 2021-08-26 | $41.42 | $41.58 | 3,972,000 | — | — |
| 2021-08-25 | $42.06 | $42.23 | 4,728,800 | — | — |
| 2021-08-24 | $42.13 | $42.30 | 5,672,800 | — | — |
| 2021-08-23 | $41.11 | $41.27 | 9,678,600 | — | — |
| 2021-08-20 | $37.71 | $37.86 | 7,819,100 | — | — |
| 2021-08-19 | $36.92 | $37.07 | 16,177,800 | — | — |
| 2021-08-18 | $41.49 | $41.65 | 6,107,400 | — | — |
| 2021-08-17 | $41.61 | $41.77 | 8,015,500 | — | — |
| 2021-08-16 | $43.42 | $43.59 | 4,963,300 | — | — |
| 2021-08-13 | $45.25 | $45.43 | 5,839,400 | — | — |
| 2021-08-12 | $45.15 | $45.33 | 6,666,600 | — | — |
| 2021-08-11 | $44.66 | $44.84 | 7,674,500 | — | — |
| 2021-08-10 | $43.87 | $44.04 | 11,404,000 | — | — |
| 2021-08-09 | $40.53 | $40.69 | 5,634,400 | — | — |
| 2021-08-06 | $40.71 | $40.87 | 6,146,700 | — | — |
| 2021-08-05 | $38.75 | $38.90 | 4,021,700 | — | — |
| 2021-08-04 | $38.75 | $38.90 | 5,087,600 | — | — |
| 2021-08-03 | $40.38 | $40.54 | 6,269,200 | — | — |
| 2021-08-02 | $39.40 | $39.55 | 7,601,700 | — | — |
| 2021-07-30 | $40.15 | $40.31 | 8,142,600 | — | — |
| 2021-07-29 | $39.37 | $39.52 | 6,648,500 | — | — |
| 2021-07-28 | $38.23 | $38.38 | 6,217,500 | — | — |
| 2021-07-27 | $38.27 | $38.42 | 5,782,400 | — | — |
| 2021-07-26 | $38.96 | $39.11 | 8,950,300 | — | — |
| 2021-07-23 | $37.06 | $37.21 | 5,840,600 | — | — |
| 2021-07-22 | $37.23 | $37.38 | 7,230,100 | — | — |
| 2021-07-21 | $37.09 | $37.24 | 11,877,700 | — | — |
| 2021-07-20 | $34.95 | $35.09 | 15,651,300 | — | — |
| 2021-07-19 | $31.62 | $31.74 | 12,140,800 | — | — |
| 2021-07-16 | $32.95 | $33.08 | 14,579,700 | — | — |
| 2021-07-15 | $34.54 | $34.68 | 8,560,200 | — | — |
| 2021-07-14 | $35.14 | $35.28 | 6,964,600 | — | — |
| 2021-07-13 | $35.62 | $35.76 | 8,073,400 | — | — |
| 2021-07-12 | $37.29 | $37.44 | 5,139,500 | — | — |
| 2021-07-09 | $37.44 | $37.59 | 6,624,400 | — | — |
| 2021-07-08 | $35.36 | $35.50 | 6,245,400 | — | — |
| 2021-07-07 | $36.23 | $36.37 | 4,987,900 | — | — |
| 2021-07-06 | $36.47 | $36.61 | 8,577,500 | — | — |
| 2021-07-02 | $37.92 | $38.07 | 7,334,500 | — | — |
| 2021-07-01 | $36.96 | $37.11 | 6,118,600 | — | — |
| 2021-06-30 | $36.84 | $36.98 | 6,047,800 | — | — |
| 2021-06-29 | $37.53 | $37.68 | 8,493,500 | — | — |
| 2021-06-28 | $36.09 | $36.23 | 8,758,200 | — | — |
| 2021-06-25 | $35.80 | $35.94 | 32,496,800 | — | — |
| 2021-06-24 | $36.35 | $36.49 | 6,733,800 | — | — |
| 2021-06-23 | $35.04 | $35.18 | 9,462,600 | — | — |
| 2021-06-22 | $33.91 | $34.04 | 6,153,300 | — | — |
| 2021-06-21 | $33.09 | $33.22 | 6,758,600 | — | — |
| 2021-06-18 | $32.08 | $32.21 | 9,979,900 | — | — |
| 2021-06-17 | $33.58 | $33.71 | 12,414,500 | — | — |
| 2021-06-16 | $35.36 | $35.50 | 7,645,700 | — | — |
| 2021-06-15 | $36.29 | $36.43 | 8,600,600 | — | — |
| 2021-06-14 | $36.95 | $37.10 | 5,887,300 | — | — |
| 2021-06-11 | $37.38 | $37.53 | 4,649,400 | — | — |
| 2021-06-10 | $37.42 | $37.57 | 3,736,100 | — | — |
| 2021-06-09 | $37.98 | $38.13 | 4,926,800 | — | — |
| 2021-06-08 | $38.62 | $38.77 | 5,046,300 | — | — |
| 2021-06-07 | $37.74 | $37.89 | 5,016,400 | — | — |
| 2021-06-04 | $38.84 | $38.99 | 3,361,200 | — | — |
| 2021-06-03 | $38.72 | $38.87 | 5,030,100 | — | — |
| 2021-06-02 | $40.00 | $40.16 | 5,504,600 | — | — |
| 2021-06-01 | $40.98 | $41.14 | 7,332,400 | — | — |
| 2021-05-28 | $39.67 | $39.83 | 4,536,800 | — | — |
| 2021-05-27 | $39.01 | $39.16 | 6,946,100 | — | — |
| 2021-05-26 | $36.55 | $36.69 | 5,991,000 | — | — |
| 2021-05-25 | $35.15 | $35.29 | 5,868,500 | — | — |
| 2021-05-24 | $36.50 | $36.64 | 5,462,000 | — | — |
| 2021-05-21 | $36.14 | $36.28 | 6,902,600 | — | — |
| 2021-05-20 | $35.82 | $35.96 | 7,124,300 | — | — |
| 2021-05-19 | $36.17 | $36.31 | 15,755,900 | — | — |
| 2021-05-18 | $39.84 | $40.00 | 5,665,200 | — | — |
| 2021-05-17 | $40.68 | $40.84 | 4,774,500 | — | — |
| 2021-05-14 | $39.70 | $39.86 | 4,718,200 | — | — |
| 2021-05-13 | $39.13 | $39.28 | 6,493,500 | — | — |
| 2021-05-12 | $39.51 | $39.67 | 8,252,200 | — | — |
| 2021-05-11 | $41.32 | $41.48 | 9,042,100 | — | — |
| 2021-05-10 | $41.04 | $41.20 | 11,649,700 | — | — |
| 2021-05-07 | $41.20 | $41.36 | 4,828,300 | — | — |
| 2021-05-06 | $39.89 | $40.05 | 7,164,000 | — | — |
| 2021-05-05 | $40.60 | $40.76 | 7,658,800 | — | — |
| 2021-05-04 | $39.07 | $39.22 | 6,704,900 | — | — |
| 2021-05-03 | $37.61 | $37.76 | 4,657,700 | — | — |
| 2021-04-30 | $36.64 | $36.78 | 6,284,700 | — | — |
| 2021-04-29 | $37.17 | $37.32 | 4,895,400 | — | — |
| 2021-04-28 | $36.49 | $36.63 | 3,468,300 | — | — |
| 2021-04-27 | $36.75 | $36.89 | 5,855,200 | — | — |
| 2021-04-26 | $36.80 | $36.94 | 7,747,600 | — | — |
| 2021-04-23 | $34.71 | $34.85 | 4,817,500 | — | — |
| 2021-04-22 | $33.21 | $33.34 | 5,436,600 | — | — |
| 2021-04-21 | $34.26 | $34.39 | 7,890,200 | — | — |
| 2021-04-20 | $32.98 | $33.11 | 10,494,800 | — | — |
| 2021-04-19 | $36.03 | $36.17 | 10,102,400 | — | — |
| 2021-04-16 | $35.63 | $35.77 | 17,790,300 | — | — |
| 2021-04-15 | $32.84 | $32.97 | 6,132,600 | — | — |
| 2021-04-14 | $33.39 | $33.52 | 8,200,500 | — | — |
| 2021-04-13 | $31.24 | $31.36 | 3,412,600 | — | — |
| 2021-04-12 | $31.77 | $31.89 | 4,418,500 | — | — |
| 2021-04-09 | $31.36 | $31.48 | 4,317,300 | — | — |
| 2021-04-08 | $31.45 | $31.57 | 5,776,100 | — | — |
| 2021-04-07 | $31.52 | $31.64 | 4,193,400 | — | — |
| 2021-04-06 | $31.31 | $31.43 | 6,204,500 | — | — |
| 2021-04-05 | $31.55 | $31.67 | 3,933,800 | — | — |
| 2021-04-01 | $32.23 | $32.36 | 5,482,100 | — | — |
| 2021-03-31 | $32.49 | $32.62 | 7,236,600 | — | — |
| 2021-03-30 | $32.97 | $33.10 | 6,286,700 | — | — |
| 2021-03-29 | $32.04 | $32.17 | 8,276,200 | — | — |
| 2021-03-26 | $32.78 | $32.91 | 9,604,300 | — | — |
| 2021-03-25 | $29.66 | $29.78 | 6,403,000 | — | — |
| 2021-03-24 | $28.76 | $28.87 | 9,127,500 | — | — |
| 2021-03-23 | $27.42 | $27.53 | 8,474,600 | — | — |
| 2021-03-22 | $30.43 | $30.55 | 3,552,300 | — | — |
| 2021-03-19 | $31.14 | $31.26 | 6,934,800 | — | — |
| 2021-03-18 | $31.19 | $31.31 | 6,723,700 | — | — |
| 2021-03-17 | $31.81 | $31.93 | 6,861,300 | — | — |
| 2021-03-16 | $29.52 | $29.64 | 5,035,700 | — | — |
| 2021-03-15 | $31.04 | $31.16 | 4,532,200 | — | — |
| 2021-03-12 | $31.51 | $31.63 | 4,733,000 | — | — |
| 2021-03-11 | $32.16 | $32.29 | 6,259,200 | — | — |
| 2021-03-10 | $31.98 | $32.11 | 7,927,700 | — | — |
| 2021-03-09 | $29.94 | $30.06 | 7,555,200 | — | — |
| 2021-03-08 | $28.47 | $28.58 | 4,985,700 | — | — |
| 2021-03-05 | $28.99 | $29.10 | 7,777,600 | — | — |
| 2021-03-04 | $28.59 | $28.70 | 10,364,300 | — | — |
| 2021-03-03 | $30.83 | $30.95 | 17,570,200 | — | — |
| 2021-03-02 | $27.50 | $27.61 | 8,530,300 | — | — |
| 2021-03-01 | $25.99 | $26.09 | 5,550,800 | — | — |
| 2021-02-26 | $24.55 | $24.65 | 6,412,700 | — | — |
| 2021-02-25 | $25.56 | $25.66 | 8,444,400 | — | — |
| 2021-02-24 | $27.20 | $27.31 | 8,974,300 | — | — |
| 2021-02-23 | $24.90 | $25.00 | 6,009,800 | — | — |
| 2021-02-22 | $24.80 | $24.90 | 9,399,500 | — | — |
| 2021-02-19 | $23.13 | $23.22 | 7,262,300 | — | — |
| 2021-02-18 | $21.12 | $21.20 | 3,545,600 | — | — |
| 2021-02-17 | $21.93 | $22.02 | 4,239,500 | — | — |
| 2021-02-16 | $22.43 | $22.52 | 4,264,300 | — | — |
| 2021-02-12 | $21.66 | $21.75 | 3,306,000 | — | — |
| 2021-02-11 | $21.39 | $21.47 | 3,865,100 | — | — |
| 2021-02-10 | $21.56 | $21.64 | 5,196,600 | — | — |
| 2021-02-09 | $21.76 | $21.85 | 5,591,000 | — | — |
| 2021-02-08 | $21.80 | $21.89 | 8,282,900 | — | — |
| 2021-02-05 | $20.95 | $21.03 | 5,242,700 | — | — |
| 2021-02-04 | $20.36 | $20.44 | 5,516,700 | — | — |
| 2021-02-03 | $19.90 | $19.98 | 10,453,700 | — | — |
| 2021-02-02 | $19.11 | $19.19 | 7,218,500 | — | — |
| 2021-02-01 | $18.82 | $18.89 | 9,127,400 | — | — |
| 2021-01-29 | $18.00 | $18.07 | 7,772,500 | — | — |
| 2021-01-28 | $18.50 | $18.57 | 7,028,600 | — | — |
| 2021-01-27 | $18.66 | $18.73 | 9,215,300 | — | — |
| 2021-01-26 | $18.56 | $18.63 | 5,928,800 | — | — |
| 2021-01-25 | $19.34 | $19.42 | 7,926,900 | — | — |
| 2021-01-22 | $19.40 | $19.48 | 11,183,400 | — | — |
| 2021-01-21 | $20.01 | $20.09 | 22,833,800 | — | — |
| 2021-01-20 | $22.84 | $22.93 | 5,578,300 | — | — |
| 2021-01-19 | $23.09 | $23.18 | 5,737,700 | — | — |
| 2021-01-15 | $23.28 | $23.37 | 5,866,800 | — | — |
| 2021-01-14 | $25.09 | $25.19 | 3,991,400 | — | — |
| 2021-01-13 | $24.44 | $24.54 | 2,599,900 | — | — |
| 2021-01-12 | $25.08 | $25.18 | 2,843,600 | — | — |
| 2021-01-11 | $24.56 | $24.66 | 3,041,900 | — | — |
| 2021-01-08 | $24.99 | $25.09 | 2,967,700 | — | — |
| 2021-01-07 | $25.23 | $25.33 | 4,445,500 | — | — |
| 2021-01-06 | $25.21 | $25.31 | 5,656,900 | — | — |
| 2021-01-05 | $23.67 | $23.76 | 4,297,900 | — | — |
| 2021-01-04 | $23.25 | $23.34 | 5,400,000 | — | — |