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
- 2012-05-15 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 | $60.05 | $83.13 | 571,980 | — | — |
| 2021-12-30 | $59.80 | $82.79 | 484,740 | — | — |
| 2021-12-29 | $59.75 | $82.72 | 692,300 | — | — |
| 2021-12-28 | $59.30 | $82.10 | 651,300 | — | — |
| 2021-12-27 | $59.05 | $81.75 | 990,360 | — | — |
| 2021-12-23 | $58.30 | $80.71 | 1,451,440 | — | — |
| 2021-12-22 | $58.05 | $80.37 | 1,006,620 | — | — |
| 2021-12-21 | $58.70 | $81.27 | 1,166,400 | — | — |
| 2021-12-20 | $58.00 | $80.30 | 1,246,480 | — | — |
| 2021-12-17 | $58.95 | $81.61 | 2,597,500 | — | — |
| 2021-12-16 | $60.20 | $83.34 | 1,218,000 | — | — |
| 2021-12-15 | $59.75 | $82.72 | 1,192,680 | — | — |
| 2021-12-14 | $58.35 | $80.78 | 1,347,840 | — | — |
| 2021-12-13 | $58.35 | $80.78 | 1,457,380 | — | — |
| 2021-12-10 | $58.00 | $80.30 | 758,140 | — | — |
| 2021-12-09 | $57.80 | $80.02 | 2,439,160 | — | — |
| 2021-12-08 | $58.10 | $80.44 | 1,627,120 | — | — |
| 2021-12-07 | $57.95 | $80.23 | 1,236,920 | — | — |
| 2021-12-06 | $57.85 | $80.09 | 1,369,060 | — | — |
| 2021-12-03 | $56.55 | $78.29 | 1,804,040 | — | — |
| 2021-12-02 | $57.40 | $79.47 | 1,451,260 | — | — |
| 2021-12-01 | $56.30 | $77.94 | 2,095,800 | — | — |
| 2021-11-30 | $56.60 | $78.36 | 2,215,320 | — | — |
| 2021-11-29 | $57.90 | $80.16 | 1,572,680 | — | — |
| 2021-11-26 | $57.70 | $79.88 | 1,195,820 | — | — |
| 2021-11-24 | $58.30 | $80.71 | 831,660 | — | — |
| 2021-11-23 | $58.85 | $81.47 | 1,241,780 | — | — |
| 2021-11-22 | $59.80 | $81.96 | 1,140,720 | — | — |
| 2021-11-19 | $59.50 | $81.55 | 893,780 | — | — |
| 2021-11-18 | $60.10 | $82.37 | 1,012,400 | — | — |
| 2021-11-17 | $60.75 | $83.26 | 1,516,660 | — | — |
| 2021-11-16 | $61.55 | $84.36 | 1,393,660 | — | — |
| 2021-11-15 | $61.95 | $84.90 | 573,820 | — | — |
| 2021-11-12 | $61.90 | $84.84 | 847,640 | — | — |
| 2021-11-11 | $61.80 | $84.70 | 565,740 | — | — |
| 2021-11-10 | $61.70 | $84.56 | 1,118,520 | — | — |
| 2021-11-09 | $61.55 | $84.36 | 864,520 | — | — |
| 2021-11-08 | $61.00 | $83.60 | 933,820 | — | — |
| 2021-11-05 | $60.70 | $83.19 | 1,175,580 | — | — |
| 2021-11-04 | $60.80 | $83.33 | 925,280 | — | — |
| 2021-11-03 | $61.50 | $84.29 | 1,927,440 | — | — |
| 2021-11-02 | $60.40 | $82.78 | 1,754,880 | — | — |
| 2021-11-01 | $59.70 | $81.82 | 1,509,160 | — | — |
| 2021-10-29 | $60.35 | $82.71 | 2,156,520 | — | — |
| 2021-10-28 | $60.75 | $83.26 | 1,039,800 | — | — |
| 2021-10-27 | $60.15 | $82.44 | 1,339,540 | — | — |
| 2021-10-26 | $60.05 | $82.30 | 1,346,580 | — | — |
| 2021-10-25 | $60.40 | $82.78 | 882,520 | — | — |
| 2021-10-22 | $60.80 | $83.33 | 534,560 | — | — |
| 2021-10-21 | $60.15 | $82.44 | 874,220 | — | — |
| 2021-10-20 | $60.20 | $82.51 | 1,250,580 | — | — |
| 2021-10-19 | $60.10 | $82.37 | 658,480 | — | — |
| 2021-10-18 | $59.55 | $81.62 | 620,920 | — | — |
| 2021-10-15 | $59.75 | $81.89 | 1,049,580 | — | — |
| 2021-10-14 | $59.55 | $81.62 | 760,040 | — | — |
| 2021-10-13 | $58.35 | $79.97 | 718,880 | — | — |
| 2021-10-12 | $58.20 | $79.77 | 696,040 | — | — |
| 2021-10-11 | $58.10 | $79.63 | 507,800 | — | — |
| 2021-10-08 | $58.55 | $80.25 | 824,140 | — | — |
| 2021-10-07 | $59.20 | $81.14 | 658,620 | — | — |
| 2021-10-06 | $58.75 | $80.52 | 1,258,060 | — | — |
| 2021-10-05 | $59.00 | $80.86 | 860,840 | — | — |
| 2021-10-04 | $58.15 | $79.70 | 1,041,740 | — | — |
| 2021-10-01 | $58.45 | $80.11 | 1,069,420 | — | — |
| 2021-09-30 | $57.95 | $79.42 | 1,173,500 | — | — |
| 2021-09-29 | $58.65 | $80.38 | 528,840 | — | — |
| 2021-09-28 | $58.50 | $80.18 | 1,105,760 | — | — |
| 2021-09-27 | $59.35 | $81.34 | 866,660 | — | — |
| 2021-09-24 | $58.95 | $80.79 | 798,140 | — | — |
| 2021-09-23 | $59.10 | $81.00 | 691,160 | — | — |
| 2021-09-22 | $58.70 | $80.45 | 746,520 | — | — |
| 2021-09-21 | $58.45 | $80.11 | 992,380 | — | — |
| 2021-09-20 | $58.90 | $80.72 | 1,429,200 | — | — |
| 2021-09-17 | $59.25 | $81.20 | 1,977,920 | — | — |
| 2021-09-16 | $60.65 | $83.12 | 1,002,460 | — | — |
| 2021-09-15 | $62.00 | $84.97 | 1,219,240 | — | — |
| 2021-09-14 | $61.60 | $84.43 | 1,030,040 | — | — |
| 2021-09-13 | $61.50 | $84.29 | 980,480 | — | — |
| 2021-09-10 | $61.50 | $84.29 | 1,429,760 | — | — |
| 2021-09-09 | $60.65 | $83.12 | 1,511,720 | — | — |
| 2021-09-08 | $61.60 | $84.43 | 1,057,160 | — | — |
| 2021-09-07 | $61.10 | $83.74 | 1,104,220 | — | — |
| 2021-09-03 | $63.40 | $86.08 | 925,020 | — | — |
| 2021-09-02 | $63.75 | $86.56 | 935,060 | — | — |
| 2021-09-01 | $63.45 | $86.15 | 1,283,940 | — | — |
| 2021-08-31 | $64.25 | $87.24 | 1,479,740 | — | — |
| 2021-08-30 | $63.95 | $86.83 | 1,056,440 | — | — |
| 2021-08-27 | $63.90 | $86.76 | 791,520 | — | — |
| 2021-08-26 | $63.25 | $85.88 | 1,763,080 | — | — |
| 2021-08-25 | $64.00 | $86.90 | 2,135,320 | — | — |
| 2021-08-24 | $63.10 | $85.68 | 1,604,740 | — | — |
| 2021-08-23 | $63.40 | $86.08 | 2,155,740 | — | — |
| 2021-08-20 | $63.95 | $86.83 | 2,203,320 | — | — |
| 2021-08-19 | $62.00 | $84.18 | 1,303,260 | — | — |
| 2021-08-18 | $60.70 | $82.42 | 1,762,540 | — | — |
| 2021-08-17 | $60.50 | $82.15 | 1,031,860 | — | — |
| 2021-08-16 | $61.10 | $82.96 | 1,146,360 | — | — |
| 2021-08-13 | $60.75 | $82.49 | 462,840 | — | — |
| 2021-08-12 | $60.25 | $81.81 | 723,880 | — | — |
| 2021-08-11 | $60.90 | $82.69 | 828,820 | — | — |
| 2021-08-10 | $59.75 | $81.13 | 858,760 | — | — |
| 2021-08-09 | $59.10 | $80.25 | 989,060 | — | — |
| 2021-08-06 | $58.65 | $79.63 | 637,540 | — | — |
| 2021-08-05 | $58.40 | $79.29 | 979,660 | — | — |
| 2021-08-04 | $58.00 | $78.75 | 658,420 | — | — |
| 2021-08-03 | $58.35 | $79.23 | 868,360 | — | — |
| 2021-08-02 | $57.60 | $78.21 | 860,760 | — | — |
| 2021-07-30 | $57.80 | $78.48 | 2,074,540 | — | — |
| 2021-07-29 | $58.20 | $79.02 | 797,720 | — | — |
| 2021-07-28 | $57.90 | $78.62 | 1,081,780 | — | — |
| 2021-07-27 | $57.65 | $78.28 | 914,340 | — | — |
| 2021-07-26 | $57.45 | $78.00 | 1,255,620 | — | — |
| 2021-07-23 | $56.50 | $76.71 | 1,431,180 | — | — |
| 2021-07-22 | $56.85 | $77.19 | 2,014,680 | — | — |
| 2021-07-21 | $56.80 | $77.12 | 2,237,220 | — | — |
| 2021-07-20 | $56.30 | $76.44 | 2,193,480 | — | — |
| 2021-07-19 | $56.25 | $76.38 | 1,272,200 | — | — |
| 2021-07-16 | $57.20 | $77.67 | 768,720 | — | — |
| 2021-07-15 | $57.85 | $78.55 | 819,760 | — | — |
| 2021-07-14 | $57.70 | $78.34 | 928,800 | — | — |
| 2021-07-13 | $57.80 | $78.48 | 1,436,040 | — | — |
| 2021-07-12 | $57.55 | $78.14 | 774,960 | — | — |
| 2021-07-09 | $57.55 | $78.14 | 798,580 | — | — |
| 2021-07-08 | $56.95 | $77.33 | 914,560 | — | — |
| 2021-07-07 | $57.75 | $78.41 | 1,144,660 | — | — |
| 2021-07-06 | $57.20 | $77.67 | 976,300 | — | — |
| 2021-07-02 | $57.70 | $78.34 | 769,320 | — | — |
| 2021-07-01 | $57.80 | $78.48 | 1,075,320 | — | — |
| 2021-06-30 | $57.30 | $77.80 | 1,274,700 | — | — |
| 2021-06-29 | $57.30 | $77.80 | 849,600 | — | — |
| 2021-06-28 | $57.75 | $78.41 | 808,740 | — | — |
| 2021-06-25 | $58.05 | $78.82 | 2,240,020 | — | — |
| 2021-06-24 | $57.60 | $78.21 | 653,940 | — | — |
| 2021-06-23 | $57.45 | $78.00 | 1,184,160 | — | — |
| 2021-06-22 | $57.70 | $78.34 | 737,280 | — | — |
| 2021-06-21 | $57.35 | $77.87 | 1,068,200 | — | — |
| 2021-06-18 | $56.80 | $77.12 | 2,597,760 | — | — |
| 2021-06-17 | $57.70 | $78.34 | 939,700 | — | — |
| 2021-06-16 | $59.10 | $80.25 | 845,980 | — | — |
| 2021-06-15 | $60.05 | $81.53 | 1,361,920 | — | — |
| 2021-06-14 | $60.75 | $82.49 | 830,280 | — | — |
| 2021-06-11 | $61.20 | $83.10 | 902,680 | — | — |
| 2021-06-10 | $60.35 | $81.94 | 870,540 | — | — |
| 2021-06-09 | $60.35 | $81.94 | 1,400,740 | — | — |
| 2021-06-08 | $60.40 | $82.01 | 1,022,360 | — | — |
| 2021-06-07 | $60.50 | $82.15 | 1,893,680 | — | — |
| 2021-06-04 | $60.75 | $82.49 | 1,919,380 | — | — |
| 2021-06-03 | $59.70 | $81.06 | 1,457,140 | — | — |
| 2021-06-02 | $59.30 | $80.52 | 976,080 | — | — |
| 2021-06-01 | $59.45 | $80.72 | 1,071,280 | — | — |
| 2021-05-28 | $59.00 | $80.11 | 1,698,600 | — | — |
| 2021-05-27 | $59.40 | $80.65 | 3,169,960 | — | — |
| 2021-05-26 | $58.90 | $79.97 | 1,460,600 | — | — |
| 2021-05-25 | $58.60 | $79.57 | 1,351,020 | — | — |
| 2021-05-24 | $59.70 | $80.26 | 747,160 | — | — |
| 2021-05-21 | $59.90 | $80.53 | 838,640 | — | — |
| 2021-05-20 | $59.95 | $80.59 | 1,006,680 | — | — |
| 2021-05-19 | $60.05 | $80.73 | 977,160 | — | — |
| 2021-05-18 | $60.95 | $81.94 | 867,240 | — | — |
| 2021-05-17 | $61.45 | $82.61 | 1,105,240 | — | — |
| 2021-05-14 | $61.85 | $83.15 | 852,860 | — | — |
| 2021-05-13 | $61.90 | $83.22 | 1,417,620 | — | — |
| 2021-05-12 | $60.75 | $81.67 | 1,095,620 | — | — |
| 2021-05-11 | $62.00 | $83.35 | 950,060 | — | — |
| 2021-05-10 | $62.25 | $83.69 | 1,348,580 | — | — |
| 2021-05-07 | $62.25 | $83.69 | 1,039,200 | — | — |
| 2021-05-06 | $62.45 | $83.96 | 1,233,260 | — | — |
| 2021-05-05 | $61.40 | $82.54 | 1,680,300 | — | — |
| 2021-05-04 | $62.15 | $83.55 | 2,362,160 | — | — |
| 2021-05-03 | $58.95 | $79.25 | 1,543,020 | — | — |
| 2021-04-30 | $58.75 | $78.98 | 2,621,740 | — | — |
| 2021-04-29 | $59.45 | $79.92 | 974,380 | — | — |
| 2021-04-28 | $58.45 | $78.58 | 759,480 | — | — |
| 2021-04-27 | $58.35 | $78.44 | 897,200 | — | — |
| 2021-04-26 | $58.70 | $78.91 | 797,860 | — | — |
| 2021-04-23 | $58.65 | $78.85 | 1,096,060 | — | — |
| 2021-04-22 | $58.25 | $78.31 | 1,115,020 | — | — |
| 2021-04-21 | $59.70 | $80.26 | 845,540 | — | — |
| 2021-04-20 | $59.30 | $79.72 | 816,940 | — | — |
| 2021-04-19 | $59.30 | $79.72 | 743,500 | — | — |
| 2021-04-16 | $59.75 | $80.33 | 1,329,180 | — | — |
| 2021-04-15 | $59.45 | $79.92 | 644,020 | — | — |
| 2021-04-14 | $58.70 | $78.91 | 703,560 | — | — |
| 2021-04-13 | $58.90 | $79.18 | 1,303,520 | — | — |
| 2021-04-12 | $58.60 | $78.78 | 744,640 | — | — |
| 2021-04-09 | $58.65 | $78.85 | 664,780 | — | — |
| 2021-04-08 | $57.85 | $77.77 | 728,240 | — | — |
| 2021-04-07 | $58.15 | $78.17 | 1,166,400 | — | — |
| 2021-04-06 | $59.90 | $80.53 | 857,240 | — | — |
| 2021-04-05 | $59.45 | $79.92 | 852,560 | — | — |
| 2021-04-01 | $58.30 | $78.38 | 1,263,220 | — | — |
| 2021-03-31 | $58.40 | $78.51 | 1,471,820 | — | — |
| 2021-03-30 | $58.70 | $78.91 | 955,020 | — | — |
| 2021-03-29 | $59.00 | $79.32 | 1,241,620 | — | — |
| 2021-03-26 | $58.90 | $79.18 | 1,034,600 | — | — |
| 2021-03-25 | $57.90 | $77.84 | 1,090,140 | — | — |
| 2021-03-24 | $56.55 | $76.02 | 1,211,940 | — | — |
| 2021-03-23 | $56.85 | $76.43 | 1,585,440 | — | — |
| 2021-03-22 | $57.05 | $76.70 | 1,531,520 | — | — |
| 2021-03-19 | $56.50 | $75.96 | 7,318,700 | — | — |
| 2021-03-18 | $56.80 | $76.36 | 1,487,780 | — | — |
| 2021-03-17 | $58.20 | $78.24 | 1,102,540 | — | — |
| 2021-03-16 | $57.50 | $77.30 | 1,434,240 | — | — |
| 2021-03-15 | $58.80 | $79.05 | 1,431,800 | — | — |
| 2021-03-12 | $58.85 | $79.12 | 824,960 | — | — |
| 2021-03-11 | $58.65 | $78.85 | 1,201,360 | — | — |
| 2021-03-10 | $59.65 | $80.19 | 1,196,920 | — | — |
| 2021-03-09 | $58.75 | $78.98 | 1,752,740 | — | — |
| 2021-03-08 | $58.80 | $79.05 | 1,352,240 | — | — |
| 2021-03-05 | $58.05 | $78.04 | 1,078,960 | — | — |
| 2021-03-04 | $56.35 | $75.75 | 1,481,060 | — | — |
| 2021-03-03 | $57.35 | $77.10 | 1,062,640 | — | — |
| 2021-03-02 | $57.15 | $76.83 | 1,218,980 | — | — |
| 2021-03-01 | $56.45 | $75.89 | 939,060 | — | — |
| 2021-02-26 | $54.70 | $73.54 | 1,511,860 | — | — |
| 2021-02-25 | $56.70 | $76.23 | 816,640 | — | — |
| 2021-02-24 | $57.05 | $76.70 | 895,620 | — | — |
| 2021-02-23 | $56.85 | $76.43 | 1,151,880 | — | — |
| 2021-02-22 | $57.10 | $75.97 | 1,315,120 | — | — |
| 2021-02-19 | $57.10 | $75.97 | 1,182,660 | — | — |
| 2021-02-18 | $57.10 | $75.97 | 1,487,260 | — | — |
| 2021-02-17 | $56.50 | $75.17 | 1,040,840 | — | — |
| 2021-02-16 | $56.25 | $74.84 | 1,079,480 | — | — |
| 2021-02-12 | $57.50 | $76.50 | 966,120 | — | — |
| 2021-02-11 | $56.50 | $75.17 | 1,052,160 | — | — |
| 2021-02-10 | $57.15 | $76.04 | 2,314,800 | — | — |
| 2021-02-09 | $56.20 | $74.77 | 1,143,680 | — | — |
| 2021-02-08 | $57.35 | $76.30 | 1,276,800 | — | — |
| 2021-02-05 | $57.35 | $76.30 | 1,230,920 | — | — |
| 2021-02-04 | $55.90 | $74.37 | 1,123,580 | — | — |
| 2021-02-03 | $55.05 | $73.24 | 2,220,300 | — | — |
| 2021-02-02 | $54.65 | $72.71 | 1,070,660 | — | — |
| 2021-02-01 | $54.45 | $72.44 | 1,461,060 | — | — |
| 2021-01-29 | $54.70 | $72.78 | 2,997,860 | — | — |
| 2021-01-28 | $55.90 | $74.37 | 1,620,120 | — | — |
| 2021-01-27 | $55.30 | $73.58 | 1,723,940 | — | — |
| 2021-01-26 | $56.05 | $74.57 | 1,127,600 | — | — |
| 2021-01-25 | $54.85 | $72.98 | 1,814,640 | — | — |
| 2021-01-22 | $55.45 | $73.77 | 1,460,420 | — | — |
| 2021-01-21 | $56.25 | $74.84 | 1,089,660 | — | — |
| 2021-01-20 | $56.15 | $74.71 | 1,126,840 | — | — |
| 2021-01-19 | $54.75 | $72.84 | 1,096,380 | — | — |
| 2021-01-15 | $55.25 | $73.51 | 1,323,860 | — | — |
| 2021-01-14 | $56.95 | $75.77 | 875,060 | — | — |
| 2021-01-13 | $57.15 | $76.04 | 1,154,860 | — | — |
| 2021-01-12 | $58.15 | $77.37 | 827,020 | — | — |
| 2021-01-11 | $57.70 | $76.77 | 755,060 | — | — |
| 2021-01-08 | $57.50 | $76.50 | 743,540 | — | — |
| 2021-01-07 | $58.40 | $77.70 | 1,157,580 | — | — |
| 2021-01-06 | $58.90 | $78.36 | 1,491,520 | — | — |
| 2021-01-05 | $57.30 | $76.24 | 1,531,480 | — | — |
| 2021-01-04 | $56.90 | $75.70 | 1,490,420 | — | — |