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
- 2020-09-30 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 | $74.55 | $74.55 | 1,718,600 | — | — |
| 2021-12-30 | $76.57 | $76.57 | 2,560,100 | — | — |
| 2021-12-29 | $72.11 | $72.11 | 2,022,200 | — | — |
| 2021-12-28 | $74.68 | $74.68 | 2,235,800 | — | — |
| 2021-12-27 | $76.41 | $76.41 | 2,481,400 | — | — |
| 2021-12-23 | $77.90 | $77.90 | 3,206,700 | — | — |
| 2021-12-22 | $79.33 | $79.33 | 3,000,700 | — | — |
| 2021-12-21 | $79.94 | $79.94 | 5,092,400 | — | — |
| 2021-12-20 | $76.47 | $76.47 | 6,173,700 | — | — |
| 2021-12-17 | $74.75 | $74.75 | 6,363,700 | — | — |
| 2021-12-16 | $67.24 | $67.24 | 4,082,300 | — | — |
| 2021-12-15 | $69.65 | $69.65 | 3,933,900 | — | — |
| 2021-12-14 | $64.92 | $64.92 | 4,379,400 | — | — |
| 2021-12-13 | $64.20 | $64.20 | 4,810,200 | — | — |
| 2021-12-10 | $67.91 | $67.91 | 5,063,600 | — | — |
| 2021-12-09 | $73.80 | $73.80 | 4,477,300 | — | — |
| 2021-12-08 | $80.01 | $80.01 | 4,355,800 | — | — |
| 2021-12-07 | $74.31 | $74.31 | 4,509,600 | — | — |
| 2021-12-06 | $65.86 | $65.86 | 6,080,000 | — | — |
| 2021-12-03 | $66.98 | $66.98 | 13,910,300 | — | — |
| 2021-12-02 | $91.00 | $91.00 | 5,127,300 | — | — |
| 2021-12-01 | $89.96 | $89.96 | 5,678,500 | — | — |
| 2021-11-30 | $103.95 | $103.95 | 6,936,700 | — | — |
| 2021-11-29 | $108.91 | $108.91 | 3,050,300 | — | — |
| 2021-11-26 | $106.02 | $106.02 | 2,026,800 | — | — |
| 2021-11-24 | $106.80 | $106.80 | 3,355,100 | — | — |
| 2021-11-23 | $101.42 | $101.42 | 5,741,700 | — | — |
| 2021-11-22 | $106.09 | $106.09 | 7,307,700 | — | — |
| 2021-11-19 | $137.19 | $137.19 | 1,929,400 | — | — |
| 2021-11-18 | $136.98 | $136.98 | 1,675,700 | — | — |
| 2021-11-17 | $131.60 | $131.60 | 2,614,700 | — | — |
| 2021-11-16 | $135.29 | $135.29 | 1,760,600 | — | — |
| 2021-11-15 | $136.40 | $136.40 | 2,312,100 | — | — |
| 2021-11-12 | $141.66 | $141.66 | 2,344,000 | — | — |
| 2021-11-11 | $132.45 | $132.45 | 1,199,800 | — | — |
| 2021-11-10 | $129.67 | $129.67 | 2,813,400 | — | — |
| 2021-11-09 | $142.68 | $142.68 | 3,018,300 | — | — |
| 2021-11-08 | $135.44 | $135.44 | 2,384,600 | — | — |
| 2021-11-05 | $128.07 | $128.07 | 2,102,600 | — | — |
| 2021-11-04 | $131.67 | $131.67 | 1,834,700 | — | — |
| 2021-11-03 | $132.44 | $132.44 | 2,257,700 | — | — |
| 2021-11-02 | $128.19 | $128.19 | 1,801,700 | — | — |
| 2021-11-01 | $135.28 | $135.28 | 1,492,000 | — | — |
| 2021-10-29 | $135.80 | $135.80 | 1,608,100 | — | — |
| 2021-10-28 | $131.83 | $131.83 | 1,592,800 | — | — |
| 2021-10-27 | $124.90 | $124.90 | 1,960,800 | — | — |
| 2021-10-26 | $125.62 | $125.62 | 3,867,400 | — | — |
| 2021-10-25 | $136.23 | $136.23 | 1,996,600 | — | — |
| 2021-10-22 | $134.07 | $134.07 | 3,424,100 | — | — |
| 2021-10-21 | $136.02 | $136.02 | 4,136,300 | — | — |
| 2021-10-20 | $129.78 | $129.78 | 3,007,200 | — | — |
| 2021-10-19 | $127.65 | $127.65 | 5,378,000 | — | — |
| 2021-10-18 | $117.90 | $117.90 | 1,550,000 | — | — |
| 2021-10-15 | $116.10 | $116.10 | 2,472,300 | — | — |
| 2021-10-14 | $116.24 | $116.24 | 2,377,400 | — | — |
| 2021-10-13 | $114.83 | $114.83 | 2,800,900 | — | — |
| 2021-10-12 | $110.15 | $110.15 | 3,468,400 | — | — |
| 2021-10-11 | $105.90 | $105.90 | 1,194,800 | — | — |
| 2021-10-08 | $105.45 | $105.45 | 1,783,700 | — | — |
| 2021-10-07 | $108.87 | $108.87 | 2,450,600 | — | — |
| 2021-10-06 | $108.19 | $108.19 | 3,563,600 | — | — |
| 2021-10-05 | $103.16 | $103.16 | 1,474,900 | — | — |
| 2021-10-04 | $99.85 | $99.85 | 2,314,500 | — | — |
| 2021-10-01 | $101.87 | $101.87 | 2,667,800 | — | — |
| 2021-09-30 | $103.84 | $103.84 | 2,344,800 | — | — |
| 2021-09-29 | $103.23 | $103.23 | 3,302,800 | — | — |
| 2021-09-28 | $102.25 | $102.25 | 5,822,500 | — | — |
| 2021-09-27 | $113.99 | $113.99 | 2,790,300 | — | — |
| 2021-09-24 | $120.02 | $120.02 | 2,440,500 | — | — |
| 2021-09-23 | $124.48 | $124.48 | 2,949,800 | — | — |
| 2021-09-22 | $119.49 | $119.49 | 2,528,100 | — | — |
| 2021-09-21 | $113.78 | $113.78 | 4,745,600 | — | — |
| 2021-09-20 | $118.90 | $118.90 | 4,544,600 | — | — |
| 2021-09-17 | $118.26 | $118.26 | 7,967,100 | — | — |
| 2021-09-16 | $117.86 | $117.86 | 7,954,000 | — | — |
| 2021-09-15 | $109.32 | $109.32 | 3,484,800 | — | — |
| 2021-09-14 | $106.50 | $106.50 | 2,445,900 | — | — |
| 2021-09-13 | $101.45 | $101.45 | 4,000,300 | — | — |
| 2021-09-10 | $97.61 | $97.61 | 2,776,100 | — | — |
| 2021-09-09 | $97.36 | $97.36 | 2,265,300 | — | — |
| 2021-09-08 | $92.09 | $92.09 | 1,799,300 | — | — |
| 2021-09-07 | $94.53 | $94.53 | 2,825,600 | — | — |
| 2021-09-03 | $93.85 | $93.85 | 4,655,600 | — | — |
| 2021-09-02 | $89.16 | $89.16 | 7,747,300 | — | — |
| 2021-09-01 | $77.28 | $77.28 | 2,130,800 | — | — |
| 2021-08-31 | $75.55 | $75.55 | 1,666,200 | — | — |
| 2021-08-30 | $77.87 | $77.87 | 1,267,000 | — | — |
| 2021-08-27 | $77.39 | $77.39 | 1,234,500 | — | — |
| 2021-08-26 | $74.83 | $74.83 | 888,400 | — | — |
| 2021-08-25 | $76.63 | $76.63 | 1,050,600 | — | — |
| 2021-08-24 | $75.90 | $75.90 | 1,564,300 | — | — |
| 2021-08-23 | $77.18 | $77.18 | 1,007,600 | — | — |
| 2021-08-20 | $74.40 | $74.40 | 1,716,200 | — | — |
| 2021-08-19 | $74.98 | $74.98 | 1,160,500 | — | — |
| 2021-08-18 | $77.90 | $77.90 | 1,306,800 | — | — |
| 2021-08-17 | $76.17 | $76.17 | 1,162,900 | — | — |
| 2021-08-16 | $74.56 | $74.56 | 1,115,700 | — | — |
| 2021-08-13 | $76.43 | $76.43 | 1,333,100 | — | — |
| 2021-08-12 | $78.80 | $78.80 | 2,133,600 | — | — |
| 2021-08-11 | $74.47 | $74.47 | 753,900 | — | — |
| 2021-08-10 | $72.36 | $72.36 | 1,002,000 | — | — |
| 2021-08-09 | $74.66 | $74.66 | 1,040,200 | — | — |
| 2021-08-06 | $75.70 | $75.70 | 1,231,100 | — | — |
| 2021-08-05 | $78.10 | $78.10 | 1,466,500 | — | — |
| 2021-08-04 | $72.90 | $72.90 | 841,600 | — | — |
| 2021-08-03 | $72.33 | $72.33 | 751,300 | — | — |
| 2021-08-02 | $71.31 | $71.31 | 938,100 | — | — |
| 2021-07-30 | $71.06 | $71.06 | 814,700 | — | — |
| 2021-07-29 | $71.28 | $71.28 | 856,400 | — | — |
| 2021-07-28 | $70.10 | $70.10 | 1,212,800 | — | — |
| 2021-07-27 | $66.00 | $66.00 | 4,067,900 | — | — |
| 2021-07-26 | $74.15 | $74.15 | 1,493,800 | — | — |
| 2021-07-23 | $72.32 | $72.32 | 1,559,500 | — | — |
| 2021-07-22 | $73.64 | $73.64 | 2,847,000 | — | — |
| 2021-07-21 | $69.69 | $69.69 | 1,555,600 | — | — |
| 2021-07-20 | $68.30 | $68.30 | 1,097,700 | — | — |
| 2021-07-19 | $67.02 | $67.02 | 1,551,800 | — | — |
| 2021-07-16 | $64.98 | $64.98 | 1,359,400 | — | — |
| 2021-07-15 | $66.52 | $66.52 | 1,161,900 | — | — |
| 2021-07-14 | $67.11 | $67.11 | 1,474,100 | — | — |
| 2021-07-13 | $68.78 | $68.78 | 1,455,600 | — | — |
| 2021-07-12 | $66.94 | $66.94 | 2,161,600 | — | — |
| 2021-07-09 | $68.11 | $68.11 | 1,152,500 | — | — |
| 2021-07-08 | $66.39 | $66.39 | 1,682,000 | — | — |
| 2021-07-07 | $66.88 | $66.88 | 2,007,000 | — | — |
| 2021-07-06 | $68.51 | $68.51 | 3,209,900 | — | — |
| 2021-07-02 | $67.16 | $67.16 | 3,074,700 | — | — |
| 2021-07-01 | $61.33 | $61.33 | 1,934,700 | — | — |
| 2021-06-30 | $62.03 | $62.03 | 2,198,500 | — | — |
| 2021-06-29 | $63.68 | $63.68 | 2,792,800 | — | — |
| 2021-06-28 | $61.42 | $61.42 | 2,338,500 | — | — |
| 2021-06-25 | $62.73 | $62.73 | 12,109,500 | — | — |
| 2021-06-24 | $59.75 | $59.75 | 2,655,600 | — | — |
| 2021-06-23 | $58.61 | $58.61 | 3,410,900 | — | — |
| 2021-06-22 | $56.01 | $56.01 | 5,453,900 | — | — |
| 2021-06-21 | $59.57 | $59.57 | 6,055,900 | — | — |
| 2021-06-18 | $57.80 | $57.80 | 6,760,300 | — | — |
| 2021-06-17 | $53.62 | $53.62 | 4,266,000 | — | — |
| 2021-06-16 | $49.51 | $49.51 | 4,093,100 | — | — |
| 2021-06-15 | $46.82 | $46.82 | 1,827,500 | — | — |
| 2021-06-14 | $46.27 | $46.27 | 2,419,700 | — | — |
| 2021-06-11 | $46.47 | $46.47 | 2,445,600 | — | — |
| 2021-06-10 | $45.94 | $45.94 | 5,481,100 | — | — |
| 2021-06-09 | $41.15 | $41.15 | 3,158,000 | — | — |
| 2021-06-08 | $39.72 | $39.72 | 3,261,700 | — | — |
| 2021-06-07 | $38.59 | $38.59 | 4,388,500 | — | — |
| 2021-06-04 | $39.19 | $39.19 | 4,943,800 | — | — |
| 2021-06-03 | $36.79 | $36.79 | 1,380,000 | — | — |
| 2021-06-02 | $36.86 | $36.86 | 798,400 | — | — |
| 2021-06-01 | $37.00 | $37.00 | 639,600 | — | — |
| 2021-05-28 | $36.78 | $36.78 | 674,800 | — | — |
| 2021-05-27 | $36.84 | $36.84 | 2,029,200 | — | — |
| 2021-05-26 | $36.10 | $36.10 | 679,300 | — | — |
| 2021-05-25 | $35.86 | $35.86 | 822,900 | — | — |
| 2021-05-24 | $35.63 | $35.63 | 898,000 | — | — |
| 2021-05-21 | $34.63 | $34.63 | 2,163,700 | — | — |
| 2021-05-20 | $33.05 | $33.05 | 1,013,600 | — | — |
| 2021-05-19 | $32.15 | $32.15 | 1,325,700 | — | — |
| 2021-05-18 | $31.28 | $31.28 | 760,900 | — | — |
| 2021-05-17 | $30.46 | $30.46 | 1,019,400 | — | — |
| 2021-05-14 | $29.41 | $29.41 | 1,207,400 | — | — |
| 2021-05-13 | $28.15 | $28.15 | 1,091,900 | — | — |
| 2021-05-12 | $28.50 | $28.50 | 1,184,900 | — | — |
| 2021-05-11 | $29.30 | $29.30 | 1,739,200 | — | — |
| 2021-05-10 | $28.58 | $28.58 | 1,164,500 | — | — |
| 2021-05-07 | $28.79 | $28.79 | 680,400 | — | — |
| 2021-05-06 | $28.51 | $28.51 | 1,729,700 | — | — |
| 2021-05-05 | $30.24 | $30.24 | 560,500 | — | — |
| 2021-05-04 | $30.76 | $30.76 | 657,100 | — | — |
| 2021-05-03 | $31.72 | $31.72 | 548,200 | — | — |
| 2021-04-30 | $33.32 | $33.32 | 588,900 | — | — |
| 2021-04-29 | $33.44 | $33.44 | 512,800 | — | — |
| 2021-04-28 | $33.73 | $33.73 | 421,300 | — | — |
| 2021-04-27 | $33.97 | $33.97 | 430,700 | — | — |
| 2021-04-26 | $34.17 | $34.17 | 758,200 | — | — |
| 2021-04-23 | $33.21 | $33.21 | 805,800 | — | — |
| 2021-04-22 | $32.13 | $32.13 | 617,300 | — | — |
| 2021-04-21 | $31.82 | $31.82 | 511,100 | — | — |
| 2021-04-20 | $31.27 | $31.27 | 699,400 | — | — |
| 2021-04-19 | $31.66 | $31.66 | 693,400 | — | — |
| 2021-04-16 | $33.54 | $33.54 | 1,684,100 | — | — |
| 2021-04-15 | $33.86 | $33.86 | 719,600 | — | — |
| 2021-04-14 | $33.42 | $33.42 | 540,300 | — | — |
| 2021-04-13 | $34.51 | $34.51 | 877,300 | — | — |
| 2021-04-12 | $33.83 | $33.83 | 572,700 | — | — |
| 2021-04-09 | $33.90 | $33.90 | 606,400 | — | — |
| 2021-04-08 | $33.30 | $33.30 | 1,000,700 | — | — |
| 2021-04-07 | $33.08 | $33.08 | 1,046,400 | — | — |
| 2021-04-06 | $33.46 | $33.46 | 958,400 | — | — |
| 2021-04-05 | $32.13 | $32.13 | 1,026,000 | — | — |
| 2021-04-01 | $30.81 | $30.81 | 1,190,600 | — | — |
| 2021-03-31 | $28.58 | $28.58 | 1,302,600 | — | — |
| 2021-03-30 | $27.28 | $27.28 | 1,611,200 | — | — |
| 2021-03-29 | $26.16 | $26.16 | 1,326,500 | — | — |
| 2021-03-26 | $27.39 | $27.39 | 1,593,400 | — | — |
| 2021-03-25 | $27.66 | $27.66 | 1,869,500 | — | — |
| 2021-03-24 | $28.13 | $28.13 | 1,483,700 | — | — |
| 2021-03-23 | $29.44 | $29.44 | 1,685,200 | — | — |
| 2021-03-22 | $29.95 | $29.95 | 1,758,200 | — | — |
| 2021-03-19 | $29.50 | $29.50 | 5,044,200 | — | — |
| 2021-03-18 | $30.32 | $30.32 | 2,108,400 | — | — |
| 2021-03-17 | $33.03 | $33.03 | 2,315,900 | — | — |
| 2021-03-16 | $33.34 | $33.34 | 1,512,400 | — | — |
| 2021-03-15 | $32.70 | $32.70 | 2,233,900 | — | — |
| 2021-03-12 | $32.17 | $32.17 | 1,913,800 | — | — |
| 2021-03-11 | $33.94 | $33.94 | 2,369,500 | — | — |
| 2021-03-10 | $31.92 | $31.92 | 1,579,600 | — | — |
| 2021-03-09 | $32.83 | $32.83 | 1,386,900 | — | — |
| 2021-03-08 | $29.67 | $29.67 | 1,687,500 | — | — |
| 2021-03-05 | $30.71 | $30.71 | 2,688,600 | — | — |
| 2021-03-04 | $30.56 | $30.56 | 1,755,100 | — | — |
| 2021-03-03 | $32.29 | $32.29 | 1,225,800 | — | — |
| 2021-03-02 | $35.13 | $35.13 | 898,900 | — | — |
| 2021-03-01 | $36.97 | $36.97 | 746,600 | — | — |
| 2021-02-26 | $34.63 | $34.63 | 1,111,100 | — | — |
| 2021-02-25 | $35.03 | $35.03 | 911,600 | — | — |
| 2021-02-24 | $36.05 | $36.05 | 768,400 | — | — |
| 2021-02-23 | $36.54 | $36.54 | 1,590,800 | — | — |
| 2021-02-22 | $38.52 | $38.52 | 827,400 | — | — |
| 2021-02-19 | $41.42 | $41.42 | 2,580,100 | — | — |
| 2021-02-18 | $40.48 | $40.48 | 863,900 | — | — |
| 2021-02-17 | $40.20 | $40.20 | 867,400 | — | — |
| 2021-02-16 | $40.98 | $40.98 | 2,233,300 | — | — |
| 2021-02-12 | $41.49 | $41.49 | 1,507,300 | — | — |
| 2021-02-11 | $38.75 | $38.75 | 457,500 | — | — |
| 2021-02-10 | $39.73 | $39.73 | 790,800 | — | — |
| 2021-02-09 | $38.87 | $38.87 | 743,200 | — | — |
| 2021-02-08 | $40.00 | $40.00 | 882,900 | — | — |
| 2021-02-05 | $39.08 | $39.08 | 534,100 | — | — |
| 2021-02-04 | $38.64 | $38.64 | 974,200 | — | — |
| 2021-02-03 | $38.13 | $38.13 | 705,900 | — | — |
| 2021-02-02 | $36.70 | $36.70 | 718,600 | — | — |
| 2021-02-01 | $35.46 | $35.46 | 1,071,300 | — | — |
| 2021-01-29 | $35.37 | $35.37 | 726,400 | — | — |
| 2021-01-28 | $35.32 | $35.32 | 968,500 | — | — |
| 2021-01-27 | $35.00 | $35.00 | 2,082,000 | — | — |
| 2021-01-26 | $38.31 | $38.31 | 992,800 | — | — |
| 2021-01-25 | $38.35 | $38.35 | 1,768,700 | — | — |
| 2021-01-22 | $38.97 | $38.97 | 1,597,700 | — | — |
| 2021-01-21 | $39.68 | $39.68 | 985,700 | — | — |
| 2021-01-20 | $39.57 | $39.57 | 1,617,100 | — | — |
| 2021-01-19 | $39.70 | $39.70 | 1,971,600 | — | — |
| 2021-01-15 | $38.63 | $38.63 | 2,027,700 | — | — |
| 2021-01-14 | $37.14 | $37.14 | 2,265,100 | — | — |
| 2021-01-13 | $36.48 | $36.48 | 3,978,800 | — | — |
| 2021-01-12 | $34.98 | $34.98 | 3,170,700 | — | — |
| 2021-01-11 | $32.08 | $32.08 | 1,734,500 | — | — |
| 2021-01-08 | $31.58 | $31.58 | 1,845,600 | — | — |
| 2021-01-07 | $28.90 | $28.90 | 1,206,100 | — | — |
| 2021-01-06 | $28.03 | $28.03 | 2,046,100 | — | — |
| 2021-01-05 | $28.55 | $28.55 | 1,868,100 | — | — |
| 2021-01-04 | $29.00 | $29.00 | 1,429,100 | — | — |