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
- 2014-01-28 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 | $47.61 | $53.74 | 1,275,100 | — | — |
| 2021-12-30 | $47.59 | $53.72 | 1,235,500 | — | — |
| 2021-12-29 | $47.95 | $54.13 | 1,336,300 | — | — |
| 2021-12-28 | $47.90 | $54.07 | 1,338,200 | — | — |
| 2021-12-27 | $47.63 | $53.76 | 1,025,200 | — | — |
| 2021-12-23 | $47.58 | $53.71 | 2,047,100 | — | — |
| 2021-12-22 | $47.24 | $53.32 | 3,083,700 | — | — |
| 2021-12-21 | $46.46 | $52.44 | 2,534,200 | — | — |
| 2021-12-20 | $45.03 | $50.83 | 3,547,000 | — | — |
| 2021-12-17 | $46.24 | $52.20 | 6,247,000 | — | — |
| 2021-12-16 | $47.36 | $53.46 | 2,909,100 | — | — |
| 2021-12-15 | $47.84 | $54.00 | 2,951,100 | — | — |
| 2021-12-14 | $48.08 | $54.27 | 3,360,500 | — | — |
| 2021-12-13 | $47.18 | $53.26 | 2,254,900 | — | — |
| 2021-12-10 | $48.63 | $54.89 | 2,379,500 | — | — |
| 2021-12-09 | $48.31 | $54.53 | 1,869,800 | — | — |
| 2021-12-08 | $48.44 | $54.68 | 2,474,800 | — | — |
| 2021-12-07 | $48.34 | $54.57 | 2,814,400 | — | — |
| 2021-12-06 | $47.03 | $53.09 | 4,453,400 | — | — |
| 2021-12-03 | $46.31 | $52.27 | 3,330,700 | — | — |
| 2021-12-02 | $47.23 | $53.31 | 3,589,200 | — | — |
| 2021-12-01 | $44.97 | $50.76 | 3,262,100 | — | — |
| 2021-11-30 | $45.83 | $51.73 | 6,874,700 | — | — |
| 2021-11-29 | $47.71 | $53.85 | 2,915,800 | — | — |
| 2021-11-26 | $48.38 | $54.61 | 1,971,100 | — | — |
| 2021-11-24 | $49.93 | $56.36 | 2,267,700 | — | — |
| 2021-11-23 | $50.05 | $56.50 | 2,799,900 | — | — |
| 2021-11-22 | $49.01 | $55.32 | 4,325,500 | — | — |
| 2021-11-19 | $47.93 | $54.10 | 3,410,800 | — | — |
| 2021-11-18 | $48.51 | $54.76 | 4,025,100 | — | — |
| 2021-11-17 | $48.00 | $54.18 | 3,357,000 | — | — |
| 2021-11-16 | $48.72 | $54.99 | 4,195,400 | — | — |
| 2021-11-15 | $49.93 | $56.36 | 2,630,200 | — | — |
| 2021-11-12 | $50.58 | $57.09 | 2,664,300 | — | — |
| 2021-11-11 | $50.49 | $56.99 | 2,180,800 | — | — |
| 2021-11-10 | $49.46 | $55.83 | 2,480,300 | — | — |
| 2021-11-09 | $49.08 | $55.40 | 4,067,500 | — | — |
| 2021-11-08 | $49.32 | $55.67 | 3,309,700 | — | — |
| 2021-11-05 | $49.45 | $55.82 | 2,685,500 | — | — |
| 2021-11-04 | $49.16 | $55.49 | 2,792,500 | — | — |
| 2021-11-03 | $50.06 | $56.51 | 4,048,200 | — | — |
| 2021-11-02 | $49.10 | $55.42 | 2,506,200 | — | — |
| 2021-11-01 | $49.23 | $55.57 | 3,096,500 | — | — |
| 2021-10-29 | $47.74 | $53.89 | 3,020,900 | — | — |
| 2021-10-28 | $47.93 | $53.82 | 3,435,200 | — | — |
| 2021-10-27 | $47.30 | $53.11 | 8,073,200 | — | — |
| 2021-10-26 | $50.36 | $56.55 | 3,741,700 | — | — |
| 2021-10-25 | $51.36 | $57.67 | 3,409,900 | — | — |
| 2021-10-22 | $50.70 | $56.93 | 5,975,200 | — | — |
| 2021-10-21 | $52.97 | $59.48 | 5,692,500 | — | — |
| 2021-10-20 | $55.81 | $62.67 | 2,334,600 | — | — |
| 2021-10-19 | $54.66 | $61.38 | 1,809,600 | — | — |
| 2021-10-18 | $54.86 | $61.60 | 1,941,800 | — | — |
| 2021-10-15 | $54.90 | $61.65 | 2,940,100 | — | — |
| 2021-10-14 | $53.22 | $59.76 | 3,190,900 | — | — |
| 2021-10-13 | $52.42 | $58.86 | 2,955,100 | — | — |
| 2021-10-12 | $52.92 | $59.42 | 2,001,800 | — | — |
| 2021-10-11 | $52.44 | $58.88 | 2,107,500 | — | — |
| 2021-10-08 | $53.00 | $59.51 | 1,804,300 | — | — |
| 2021-10-07 | $52.96 | $59.47 | 3,051,700 | — | — |
| 2021-10-06 | $53.69 | $60.29 | 2,259,700 | — | — |
| 2021-10-05 | $53.60 | $60.19 | 1,871,900 | — | — |
| 2021-10-04 | $53.16 | $59.69 | 2,718,900 | — | — |
| 2021-10-01 | $51.92 | $58.30 | 2,264,100 | — | — |
| 2021-09-30 | $51.05 | $57.32 | 2,523,700 | — | — |
| 2021-09-29 | $51.62 | $57.96 | 2,190,400 | — | — |
| 2021-09-28 | $52.02 | $58.41 | 2,763,300 | — | — |
| 2021-09-27 | $53.62 | $60.21 | 2,693,200 | — | — |
| 2021-09-24 | $52.37 | $58.81 | 3,873,500 | — | — |
| 2021-09-23 | $53.05 | $59.57 | 1,810,500 | — | — |
| 2021-09-22 | $52.18 | $58.59 | 2,281,800 | — | — |
| 2021-09-21 | $51.54 | $57.87 | 2,242,100 | — | — |
| 2021-09-20 | $51.35 | $57.66 | 3,254,300 | — | — |
| 2021-09-17 | $52.47 | $58.92 | 5,592,900 | — | — |
| 2021-09-16 | $52.56 | $59.02 | 2,401,500 | — | — |
| 2021-09-15 | $52.47 | $58.92 | 2,625,600 | — | — |
| 2021-09-14 | $51.74 | $58.10 | 2,824,300 | — | — |
| 2021-09-13 | $52.83 | $59.32 | 4,218,800 | — | — |
| 2021-09-10 | $51.03 | $57.30 | 2,351,400 | — | — |
| 2021-09-09 | $50.74 | $56.98 | 3,086,400 | — | — |
| 2021-09-08 | $49.84 | $55.97 | 2,671,400 | — | — |
| 2021-09-07 | $50.17 | $56.34 | 2,783,900 | — | — |
| 2021-09-03 | $51.06 | $57.34 | 3,693,000 | — | — |
| 2021-09-02 | $51.89 | $58.27 | 2,669,700 | — | — |
| 2021-09-01 | $52.49 | $58.94 | 2,901,700 | — | — |
| 2021-08-31 | $52.90 | $59.40 | 3,690,600 | — | — |
| 2021-08-30 | $51.90 | $58.28 | 2,716,300 | — | — |
| 2021-08-27 | $53.54 | $60.12 | 2,114,100 | — | — |
| 2021-08-26 | $52.25 | $58.67 | 3,529,700 | — | — |
| 2021-08-25 | $53.56 | $60.14 | 2,636,600 | — | — |
| 2021-08-24 | $52.16 | $58.57 | 2,888,000 | — | — |
| 2021-08-23 | $51.55 | $57.89 | 3,053,300 | — | — |
| 2021-08-20 | $51.26 | $57.56 | 3,377,100 | — | — |
| 2021-08-19 | $51.21 | $57.50 | 3,300,100 | — | — |
| 2021-08-18 | $52.31 | $58.74 | 2,659,700 | — | — |
| 2021-08-17 | $52.39 | $58.83 | 3,216,900 | — | — |
| 2021-08-16 | $53.74 | $60.34 | 1,763,500 | — | — |
| 2021-08-13 | $54.49 | $61.19 | 2,021,900 | — | — |
| 2021-08-12 | $54.29 | $60.96 | 1,811,900 | — | — |
| 2021-08-11 | $54.21 | $60.87 | 2,327,500 | — | — |
| 2021-08-10 | $53.66 | $60.25 | 3,570,100 | — | — |
| 2021-08-09 | $51.79 | $58.16 | 2,572,900 | — | — |
| 2021-08-06 | $52.07 | $58.47 | 2,278,600 | — | — |
| 2021-08-05 | $51.15 | $57.44 | 2,269,400 | — | — |
| 2021-08-04 | $50.38 | $56.57 | 2,797,100 | — | — |
| 2021-08-03 | $50.97 | $57.23 | 2,749,400 | — | — |
| 2021-08-02 | $51.12 | $57.40 | 2,322,700 | — | — |
| 2021-07-30 | $51.36 | $57.67 | 2,405,400 | — | — |
| 2021-07-29 | $52.19 | $58.32 | 2,346,100 | — | — |
| 2021-07-28 | $51.06 | $57.06 | 2,508,800 | — | — |
| 2021-07-27 | $51.35 | $57.38 | 2,294,900 | — | — |
| 2021-07-26 | $51.92 | $58.02 | 3,217,700 | — | — |
| 2021-07-23 | $51.79 | $57.88 | 2,142,300 | — | — |
| 2021-07-22 | $52.11 | $58.23 | 2,934,600 | — | — |
| 2021-07-21 | $52.52 | $58.69 | 3,591,000 | — | — |
| 2021-07-20 | $50.90 | $56.88 | 7,308,200 | — | — |
| 2021-07-19 | $47.98 | $53.62 | 7,034,000 | — | — |
| 2021-07-16 | $50.09 | $55.98 | 2,533,900 | — | — |
| 2021-07-15 | $51.02 | $57.02 | 4,468,300 | — | — |
| 2021-07-14 | $51.13 | $57.14 | 3,935,200 | — | — |
| 2021-07-13 | $51.41 | $57.45 | 2,875,300 | — | — |
| 2021-07-12 | $51.86 | $57.95 | 2,814,500 | — | — |
| 2021-07-09 | $51.28 | $57.31 | 2,703,000 | — | — |
| 2021-07-08 | $48.94 | $54.69 | 3,814,800 | — | — |
| 2021-07-07 | $50.05 | $55.93 | 2,413,200 | — | — |
| 2021-07-06 | $49.60 | $55.43 | 3,581,700 | — | — |
| 2021-07-02 | $50.55 | $56.49 | 1,960,500 | — | — |
| 2021-07-01 | $50.37 | $56.29 | 2,220,500 | — | — |
| 2021-06-30 | $49.84 | $55.70 | 1,760,500 | — | — |
| 2021-06-29 | $49.48 | $55.30 | 3,464,100 | — | — |
| 2021-06-28 | $50.22 | $56.12 | 2,640,800 | — | — |
| 2021-06-25 | $50.75 | $56.71 | 5,744,300 | — | — |
| 2021-06-24 | $50.76 | $56.73 | 2,336,000 | — | — |
| 2021-06-23 | $50.19 | $56.09 | 2,717,200 | — | — |
| 2021-06-22 | $49.35 | $55.15 | 4,363,400 | — | — |
| 2021-06-21 | $50.23 | $56.13 | 3,339,600 | — | — |
| 2021-06-18 | $49.51 | $55.33 | 8,559,100 | — | — |
| 2021-06-17 | $50.29 | $56.20 | 4,950,000 | — | — |
| 2021-06-16 | $52.95 | $59.17 | 3,478,100 | — | — |
| 2021-06-15 | $53.83 | $60.16 | 3,592,300 | — | — |
| 2021-06-14 | $53.41 | $59.69 | 4,066,700 | — | — |
| 2021-06-11 | $54.79 | $61.23 | 3,515,700 | — | — |
| 2021-06-10 | $53.97 | $60.31 | 3,506,500 | — | — |
| 2021-06-09 | $54.69 | $61.12 | 2,822,000 | — | — |
| 2021-06-08 | $55.26 | $61.75 | 3,226,900 | — | — |
| 2021-06-07 | $55.03 | $61.50 | 2,025,800 | — | — |
| 2021-06-04 | $55.29 | $61.79 | 2,033,600 | — | — |
| 2021-06-03 | $55.14 | $61.62 | 5,213,900 | — | — |
| 2021-06-02 | $55.66 | $62.20 | 4,155,000 | — | — |
| 2021-06-01 | $56.15 | $62.75 | 3,814,900 | — | — |
| 2021-05-28 | $54.71 | $61.14 | 3,657,400 | — | — |
| 2021-05-27 | $54.77 | $61.21 | 7,069,900 | — | — |
| 2021-05-26 | $53.45 | $59.73 | 3,790,200 | — | — |
| 2021-05-25 | $53.08 | $59.32 | 3,787,100 | — | — |
| 2021-05-24 | $53.51 | $59.80 | 3,134,300 | — | — |
| 2021-05-21 | $53.13 | $59.37 | 3,419,200 | — | — |
| 2021-05-20 | $52.72 | $58.92 | 4,271,900 | — | — |
| 2021-05-19 | $53.36 | $59.63 | 2,960,400 | — | — |
| 2021-05-18 | $53.71 | $60.02 | 2,558,100 | — | — |
| 2021-05-17 | $54.18 | $60.55 | 2,717,400 | — | — |
| 2021-05-14 | $54.00 | $60.35 | 1,730,300 | — | — |
| 2021-05-13 | $52.75 | $58.95 | 3,673,600 | — | — |
| 2021-05-12 | $51.22 | $57.24 | 3,936,200 | — | — |
| 2021-05-11 | $52.45 | $58.61 | 3,401,200 | — | — |
| 2021-05-10 | $53.67 | $59.98 | 2,659,200 | — | — |
| 2021-05-07 | $54.10 | $60.46 | 3,278,200 | — | — |
| 2021-05-06 | $52.93 | $59.15 | 3,289,400 | — | — |
| 2021-05-05 | $52.61 | $58.79 | 4,845,600 | — | — |
| 2021-05-04 | $51.37 | $57.41 | 3,996,500 | — | — |
| 2021-05-03 | $51.39 | $57.43 | 3,343,500 | — | — |
| 2021-04-30 | $51.45 | $57.50 | 3,539,800 | — | — |
| 2021-04-29 | $51.69 | $57.76 | 3,883,500 | — | — |
| 2021-04-28 | $50.59 | $56.32 | 4,268,500 | — | — |
| 2021-04-27 | $50.22 | $55.91 | 3,343,200 | — | — |
| 2021-04-26 | $49.57 | $55.19 | 3,432,700 | — | — |
| 2021-04-23 | $48.90 | $54.44 | 2,406,600 | — | — |
| 2021-04-22 | $47.75 | $53.16 | 4,108,100 | — | — |
| 2021-04-21 | $48.43 | $53.92 | 4,015,600 | — | — |
| 2021-04-20 | $46.79 | $52.09 | 5,095,800 | — | — |
| 2021-04-19 | $48.09 | $53.54 | 5,353,200 | — | — |
| 2021-04-16 | $47.71 | $53.12 | 6,314,400 | — | — |
| 2021-04-15 | $47.64 | $53.04 | 3,911,700 | — | — |
| 2021-04-14 | $47.75 | $53.16 | 4,658,800 | — | — |
| 2021-04-13 | $46.96 | $52.28 | 3,683,000 | — | — |
| 2021-04-12 | $48.05 | $53.50 | 5,533,800 | — | — |
| 2021-04-09 | $47.15 | $52.49 | 2,509,800 | — | — |
| 2021-04-08 | $47.07 | $52.40 | 3,394,500 | — | — |
| 2021-04-07 | $47.02 | $52.35 | 2,714,900 | — | — |
| 2021-04-06 | $46.78 | $52.08 | 2,771,100 | — | — |
| 2021-04-05 | $46.92 | $52.24 | 3,821,000 | — | — |
| 2021-04-01 | $46.73 | $52.03 | 4,817,100 | — | — |
| 2021-03-31 | $45.21 | $50.33 | 5,142,200 | — | — |
| 2021-03-30 | $46.00 | $51.21 | 4,490,400 | — | — |
| 2021-03-29 | $44.76 | $49.83 | 4,010,600 | — | — |
| 2021-03-26 | $45.82 | $51.01 | 5,290,400 | — | — |
| 2021-03-25 | $45.47 | $50.62 | 4,945,000 | — | — |
| 2021-03-24 | $43.47 | $48.40 | 3,074,900 | — | — |
| 2021-03-23 | $43.63 | $48.57 | 2,934,100 | — | — |
| 2021-03-22 | $44.90 | $49.99 | 4,429,900 | — | — |
| 2021-03-19 | $45.21 | $50.33 | 6,843,500 | — | — |
| 2021-03-18 | $45.32 | $50.46 | 6,169,200 | — | — |
| 2021-03-17 | $46.77 | $52.07 | 4,245,100 | — | — |
| 2021-03-16 | $46.06 | $51.28 | 2,633,100 | — | — |
| 2021-03-15 | $46.62 | $51.90 | 6,580,100 | — | — |
| 2021-03-12 | $45.59 | $50.76 | 2,813,800 | — | — |
| 2021-03-11 | $45.64 | $50.81 | 3,943,200 | — | — |
| 2021-03-10 | $45.47 | $50.62 | 5,887,600 | — | — |
| 2021-03-09 | $44.29 | $49.31 | 4,716,400 | — | — |
| 2021-03-08 | $43.85 | $48.82 | 4,510,200 | — | — |
| 2021-03-05 | $43.98 | $48.96 | 3,445,300 | — | — |
| 2021-03-04 | $43.08 | $47.96 | 4,219,300 | — | — |
| 2021-03-03 | $43.19 | $48.08 | 4,520,500 | — | — |
| 2021-03-02 | $43.49 | $48.42 | 3,108,700 | — | — |
| 2021-03-01 | $42.91 | $47.77 | 4,064,200 | — | — |
| 2021-02-26 | $41.50 | $46.20 | 5,503,300 | — | — |
| 2021-02-25 | $40.98 | $45.62 | 4,529,900 | — | — |
| 2021-02-24 | $42.69 | $47.53 | 4,031,300 | — | — |
| 2021-02-23 | $42.29 | $47.08 | 3,934,400 | — | — |
| 2021-02-22 | $42.63 | $47.46 | 3,508,900 | — | — |
| 2021-02-19 | $42.80 | $47.65 | 2,979,200 | — | — |
| 2021-02-18 | $41.34 | $46.02 | 2,755,500 | — | — |
| 2021-02-17 | $41.74 | $46.47 | 2,881,300 | — | — |
| 2021-02-16 | $42.59 | $47.42 | 4,686,100 | — | — |
| 2021-02-12 | $42.01 | $46.77 | 3,176,300 | — | — |
| 2021-02-11 | $41.06 | $45.71 | 3,080,100 | — | — |
| 2021-02-10 | $41.28 | $45.96 | 3,198,700 | — | — |
| 2021-02-09 | $40.91 | $45.55 | 2,629,300 | — | — |
| 2021-02-08 | $41.77 | $46.50 | 2,411,700 | — | — |
| 2021-02-05 | $41.64 | $46.36 | 4,363,000 | — | — |
| 2021-02-04 | $41.91 | $46.66 | 4,913,200 | — | — |
| 2021-02-03 | $40.62 | $45.22 | 3,311,000 | — | — |
| 2021-02-02 | $39.75 | $44.25 | 4,558,700 | — | — |
| 2021-02-01 | $38.60 | $42.97 | 2,809,600 | — | — |
| 2021-01-29 | $37.84 | $42.13 | 3,989,200 | — | — |
| 2021-01-28 | $38.56 | $42.72 | 5,010,800 | — | — |
| 2021-01-27 | $36.45 | $40.38 | 7,467,800 | — | — |
| 2021-01-26 | $38.68 | $42.85 | 6,609,700 | — | — |
| 2021-01-25 | $39.36 | $43.60 | 6,263,400 | — | — |
| 2021-01-22 | $40.61 | $44.99 | 7,814,800 | — | — |
| 2021-01-21 | $39.94 | $44.25 | 6,438,200 | — | — |
| 2021-01-20 | $41.35 | $45.81 | 3,587,900 | — | — |
| 2021-01-19 | $41.28 | $45.73 | 4,579,600 | — | — |
| 2021-01-15 | $40.88 | $45.29 | 5,883,100 | — | — |
| 2021-01-14 | $40.88 | $45.29 | 6,332,600 | — | — |
| 2021-01-13 | $39.56 | $43.83 | 11,403,300 | — | — |
| 2021-01-12 | $38.37 | $42.51 | 3,346,200 | — | — |
| 2021-01-11 | $37.48 | $41.52 | 1,981,200 | — | — |
| 2021-01-08 | $37.37 | $41.40 | 2,815,100 | — | — |
| 2021-01-07 | $37.21 | $41.22 | 6,010,900 | — | — |
| 2021-01-06 | $36.97 | $40.96 | 5,602,900 | — | — |
| 2021-01-05 | $35.81 | $39.67 | 2,761,200 | — | — |
| 2021-01-04 | $35.43 | $39.25 | 5,414,100 | — | — |