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
- 2018-03-28 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 | $46.40 | $46.40 | 3,945,700 | — | — |
| 2021-12-30 | $47.74 | $47.74 | 7,083,500 | — | — |
| 2021-12-29 | $42.57 | $42.57 | 5,530,700 | — | — |
| 2021-12-28 | $44.33 | $44.33 | 4,779,700 | — | — |
| 2021-12-27 | $44.59 | $44.59 | 3,145,500 | — | — |
| 2021-12-23 | $45.91 | $45.91 | 8,128,900 | — | — |
| 2021-12-22 | $47.00 | $47.00 | 5,580,600 | — | — |
| 2021-12-21 | $49.31 | $49.31 | 10,329,700 | — | — |
| 2021-12-20 | $44.14 | $44.14 | 7,849,900 | — | — |
| 2021-12-17 | $49.95 | $49.95 | 8,894,900 | — | — |
| 2021-12-16 | $50.08 | $50.08 | 6,654,400 | — | — |
| 2021-12-15 | $50.71 | $50.71 | 10,724,200 | — | — |
| 2021-12-14 | $52.97 | $52.97 | 9,642,400 | — | — |
| 2021-12-13 | $55.56 | $55.56 | 5,147,900 | — | — |
| 2021-12-10 | $59.13 | $59.13 | 5,887,600 | — | — |
| 2021-12-09 | $59.45 | $59.45 | 2,626,000 | — | — |
| 2021-12-08 | $60.52 | $60.52 | 3,192,300 | — | — |
| 2021-12-07 | $61.16 | $61.16 | 5,507,400 | — | — |
| 2021-12-06 | $57.00 | $57.00 | 5,897,500 | — | — |
| 2021-12-03 | $54.94 | $54.94 | 11,810,400 | — | — |
| 2021-12-02 | $59.17 | $59.17 | 6,186,100 | — | — |
| 2021-12-01 | $62.55 | $62.55 | 4,276,400 | — | — |
| 2021-11-30 | $66.01 | $66.01 | 5,236,900 | — | — |
| 2021-11-29 | $67.57 | $67.57 | 3,233,200 | — | — |
| 2021-11-26 | $68.79 | $68.79 | 3,758,600 | — | — |
| 2021-11-24 | $72.47 | $72.47 | 4,084,700 | — | — |
| 2021-11-23 | $69.50 | $69.50 | 4,400,000 | — | — |
| 2021-11-22 | $68.71 | $68.71 | 7,675,200 | — | — |
| 2021-11-19 | $67.12 | $67.12 | 9,310,700 | — | — |
| 2021-11-18 | $67.12 | $67.12 | 21,270,700 | — | — |
| 2021-11-17 | $81.03 | $81.03 | 6,883,800 | — | — |
| 2021-11-16 | $89.02 | $89.02 | 4,090,500 | — | — |
| 2021-11-15 | $85.35 | $85.35 | 2,675,200 | — | — |
| 2021-11-12 | $86.05 | $86.05 | 2,323,300 | — | — |
| 2021-11-11 | $84.83 | $84.83 | 3,622,500 | — | — |
| 2021-11-10 | $81.31 | $81.31 | 4,171,700 | — | — |
| 2021-11-09 | $77.43 | $77.43 | 1,705,000 | — | — |
| 2021-11-08 | $77.33 | $77.33 | 1,801,800 | — | — |
| 2021-11-05 | $74.82 | $74.82 | 1,912,800 | — | — |
| 2021-11-04 | $75.48 | $75.48 | 3,469,700 | — | — |
| 2021-11-03 | $79.20 | $79.20 | 1,472,800 | — | — |
| 2021-11-02 | $77.93 | $77.93 | 2,324,200 | — | — |
| 2021-11-01 | $80.69 | $80.69 | 3,417,700 | — | — |
| 2021-10-29 | $73.30 | $73.30 | 2,716,300 | — | — |
| 2021-10-28 | $76.45 | $76.45 | 2,188,300 | — | — |
| 2021-10-27 | $76.65 | $76.65 | 2,591,500 | — | — |
| 2021-10-26 | $76.14 | $76.14 | 3,892,200 | — | — |
| 2021-10-25 | $80.97 | $80.97 | 2,051,200 | — | — |
| 2021-10-22 | $82.10 | $82.10 | 2,530,100 | — | — |
| 2021-10-21 | $82.62 | $82.62 | 3,796,200 | — | — |
| 2021-10-20 | $82.41 | $82.41 | 5,756,000 | — | — |
| 2021-10-19 | $80.76 | $80.76 | 6,879,000 | — | — |
| 2021-10-18 | $75.04 | $75.04 | 5,419,800 | — | — |
| 2021-10-15 | $70.09 | $70.09 | 4,687,700 | — | — |
| 2021-10-14 | $69.52 | $69.52 | 1,999,200 | — | — |
| 2021-10-13 | $71.34 | $71.34 | 1,700,200 | — | — |
| 2021-10-12 | $69.00 | $69.00 | 2,401,000 | — | — |
| 2021-10-11 | $70.56 | $70.56 | 2,276,900 | — | — |
| 2021-10-08 | $70.96 | $70.96 | 2,535,700 | — | — |
| 2021-10-07 | $70.40 | $70.40 | 5,389,000 | — | — |
| 2021-10-06 | $64.27 | $64.27 | 2,128,600 | — | — |
| 2021-10-05 | $64.50 | $64.50 | 2,710,100 | — | — |
| 2021-10-04 | $61.99 | $61.99 | 4,857,500 | — | — |
| 2021-10-01 | $64.88 | $64.88 | 2,031,100 | — | — |
| 2021-09-30 | $66.17 | $66.17 | 3,790,400 | — | — |
| 2021-09-29 | $64.38 | $64.38 | 6,158,400 | — | — |
| 2021-09-28 | $66.54 | $66.54 | 7,133,600 | — | — |
| 2021-09-27 | $71.36 | $71.36 | 3,630,700 | — | — |
| 2021-09-24 | $70.73 | $70.73 | 2,888,000 | — | — |
| 2021-09-23 | $74.34 | $74.34 | 2,964,600 | — | — |
| 2021-09-22 | $73.78 | $73.78 | 3,334,000 | — | — |
| 2021-09-21 | $70.56 | $70.56 | 2,526,700 | — | — |
| 2021-09-20 | $69.78 | $69.78 | 4,432,200 | — | — |
| 2021-09-17 | $74.44 | $74.44 | 4,168,300 | — | — |
| 2021-09-16 | $72.72 | $72.72 | 6,547,700 | — | — |
| 2021-09-15 | $76.24 | $76.24 | 4,851,100 | — | — |
| 2021-09-14 | $79.50 | $79.50 | 2,052,000 | — | — |
| 2021-09-13 | $80.53 | $80.53 | 3,563,200 | — | — |
| 2021-09-10 | $83.46 | $83.46 | 2,826,800 | — | — |
| 2021-09-09 | $83.83 | $83.83 | 6,479,100 | — | — |
| 2021-09-08 | $85.80 | $85.80 | 5,515,100 | — | — |
| 2021-09-07 | $91.14 | $91.14 | 6,870,500 | — | — |
| 2021-09-03 | $85.95 | $85.95 | 3,024,900 | — | — |
| 2021-09-02 | $83.73 | $83.73 | 4,282,600 | — | — |
| 2021-09-01 | $84.56 | $84.56 | 9,111,000 | — | — |
| 2021-08-31 | $80.23 | $80.23 | 7,722,400 | — | — |
| 2021-08-30 | $74.13 | $74.13 | 7,378,000 | — | — |
| 2021-08-27 | $75.33 | $75.33 | 4,522,500 | — | — |
| 2021-08-26 | $77.49 | $77.49 | 4,661,800 | — | — |
| 2021-08-25 | $79.62 | $79.62 | 5,368,600 | — | — |
| 2021-08-24 | $78.41 | $78.41 | 9,824,400 | — | — |
| 2021-08-23 | $70.12 | $70.12 | 6,942,700 | — | — |
| 2021-08-20 | $66.54 | $66.54 | 7,478,800 | — | — |
| 2021-08-19 | $64.33 | $64.33 | 9,319,400 | — | — |
| 2021-08-18 | $68.46 | $68.46 | 4,173,800 | — | — |
| 2021-08-17 | $67.78 | $67.78 | 8,000,100 | — | — |
| 2021-08-16 | $69.46 | $69.46 | 6,534,100 | — | — |
| 2021-08-13 | $74.10 | $74.10 | 6,634,000 | — | — |
| 2021-08-12 | $79.94 | $79.94 | 4,326,700 | — | — |
| 2021-08-11 | $80.37 | $80.37 | 3,729,200 | — | — |
| 2021-08-10 | $80.19 | $80.19 | 6,795,300 | — | — |
| 2021-08-09 | $82.00 | $82.00 | 3,985,000 | — | — |
| 2021-08-06 | $78.68 | $78.68 | 4,790,500 | — | — |
| 2021-08-05 | $80.34 | $80.34 | 5,892,800 | — | — |
| 2021-08-04 | $82.91 | $82.91 | 3,657,300 | — | — |
| 2021-08-03 | $84.00 | $84.00 | 7,142,700 | — | — |
| 2021-08-02 | $90.38 | $90.38 | 4,778,100 | — | — |
| 2021-07-30 | $85.58 | $85.58 | 5,440,400 | — | — |
| 2021-07-29 | $89.38 | $89.38 | 5,803,300 | — | — |
| 2021-07-28 | $92.56 | $92.56 | 10,074,400 | — | — |
| 2021-07-27 | $82.73 | $82.73 | 15,408,200 | — | — |
| 2021-07-26 | $87.46 | $87.46 | 12,304,200 | — | — |
| 2021-07-23 | $95.21 | $95.21 | 15,424,900 | — | — |
| 2021-07-22 | $108.66 | $108.66 | 6,764,300 | — | — |
| 2021-07-21 | $115.58 | $115.58 | 2,855,000 | — | — |
| 2021-07-20 | $111.92 | $111.92 | 1,862,900 | — | — |
| 2021-07-19 | $108.48 | $108.48 | 2,288,500 | — | — |
| 2021-07-16 | $109.01 | $109.01 | 1,579,600 | — | — |
| 2021-07-15 | $110.12 | $110.12 | 3,376,800 | — | — |
| 2021-07-14 | $108.59 | $108.59 | 2,190,800 | — | — |
| 2021-07-13 | $110.38 | $110.38 | 4,022,500 | — | — |
| 2021-07-12 | $106.98 | $106.98 | 2,363,800 | — | — |
| 2021-07-09 | $106.74 | $106.74 | 8,201,000 | — | — |
| 2021-07-08 | $100.20 | $100.20 | 5,982,900 | — | — |
| 2021-07-07 | $103.98 | $103.98 | 4,712,500 | — | — |
| 2021-07-06 | $108.66 | $108.66 | 5,952,800 | — | — |
| 2021-07-02 | $119.58 | $119.58 | 2,159,000 | — | — |
| 2021-07-01 | $121.11 | $121.11 | 2,752,500 | — | — |
| 2021-06-30 | $121.84 | $121.84 | 1,667,600 | — | — |
| 2021-06-29 | $125.56 | $125.56 | 2,772,200 | — | — |
| 2021-06-28 | $126.85 | $126.85 | 2,693,800 | — | — |
| 2021-06-25 | $124.45 | $124.45 | 7,137,000 | — | — |
| 2021-06-24 | $121.59 | $121.59 | 4,589,300 | — | — |
| 2021-06-23 | $114.36 | $114.36 | 2,868,100 | — | — |
| 2021-06-22 | $110.13 | $110.13 | 4,685,200 | — | — |
| 2021-06-21 | $113.58 | $113.58 | 3,092,100 | — | — |
| 2021-06-18 | $118.38 | $118.38 | 10,606,000 | — | — |
| 2021-06-17 | $114.39 | $114.39 | 2,539,300 | — | — |
| 2021-06-16 | $111.45 | $111.45 | 2,765,600 | — | — |
| 2021-06-15 | $111.11 | $111.11 | 1,971,200 | — | — |
| 2021-06-14 | $115.45 | $115.45 | 3,611,500 | — | — |
| 2021-06-11 | $111.41 | $111.41 | 2,712,200 | — | — |
| 2021-06-10 | $112.21 | $112.21 | 3,523,800 | — | — |
| 2021-06-09 | $107.04 | $107.04 | 1,922,000 | — | — |
| 2021-06-08 | $107.75 | $107.75 | 2,754,200 | — | — |
| 2021-06-07 | $104.63 | $104.63 | 2,439,200 | — | — |
| 2021-06-04 | $108.93 | $108.93 | 2,446,300 | — | — |
| 2021-06-03 | $105.24 | $105.24 | 3,504,200 | — | — |
| 2021-06-02 | $111.93 | $111.93 | 4,687,800 | — | — |
| 2021-06-01 | $113.53 | $113.53 | 5,227,300 | — | — |
| 2021-05-28 | $107.18 | $107.18 | 3,643,500 | — | — |
| 2021-05-27 | $104.00 | $104.00 | 8,593,200 | — | — |
| 2021-05-26 | $103.60 | $103.60 | 5,069,600 | — | — |
| 2021-05-25 | $102.47 | $102.47 | 4,075,400 | — | — |
| 2021-05-24 | $101.18 | $101.18 | 5,127,700 | — | — |
| 2021-05-21 | $102.43 | $102.43 | 3,185,700 | — | — |
| 2021-05-20 | $102.80 | $102.80 | 5,084,800 | — | — |
| 2021-05-19 | $102.46 | $102.46 | 2,870,400 | — | — |
| 2021-05-18 | $101.06 | $101.06 | 3,787,500 | — | — |
| 2021-05-17 | $98.24 | $98.24 | 4,564,300 | — | — |
| 2021-05-14 | $96.87 | $96.87 | 7,448,600 | — | — |
| 2021-05-13 | $87.49 | $87.49 | 9,325,200 | — | — |
| 2021-05-12 | $93.90 | $93.90 | 5,540,000 | — | — |
| 2021-05-11 | $97.85 | $97.85 | 3,808,300 | — | — |
| 2021-05-10 | $94.64 | $94.64 | 6,189,000 | — | — |
| 2021-05-07 | $101.67 | $101.67 | 2,969,100 | — | — |
| 2021-05-06 | $104.11 | $104.11 | 3,157,200 | — | — |
| 2021-05-05 | $105.07 | $105.07 | 2,381,100 | — | — |
| 2021-05-04 | $106.34 | $106.34 | 4,032,000 | — | — |
| 2021-05-03 | $106.13 | $106.13 | 3,755,100 | — | — |
| 2021-04-30 | $110.86 | $110.86 | 4,328,500 | — | — |
| 2021-04-29 | $114.62 | $114.62 | 4,084,600 | — | — |
| 2021-04-28 | $120.64 | $120.64 | 2,626,300 | — | — |
| 2021-04-27 | $120.16 | $120.16 | 4,438,300 | — | — |
| 2021-04-26 | $118.46 | $118.46 | 3,294,900 | — | — |
| 2021-04-23 | $116.66 | $116.66 | 6,108,400 | — | — |
| 2021-04-22 | $108.15 | $108.15 | 4,838,900 | — | — |
| 2021-04-21 | $104.16 | $104.16 | 3,185,200 | — | — |
| 2021-04-20 | $100.64 | $100.64 | 4,782,000 | — | — |
| 2021-04-19 | $105.72 | $105.72 | 3,275,700 | — | — |
| 2021-04-16 | $103.48 | $103.48 | 2,577,800 | — | — |
| 2021-04-15 | $103.00 | $103.00 | 2,703,500 | — | — |
| 2021-04-14 | $103.04 | $103.04 | 2,424,300 | — | — |
| 2021-04-13 | $104.43 | $104.43 | 2,396,400 | — | — |
| 2021-04-12 | $103.00 | $103.00 | 2,710,900 | — | — |
| 2021-04-09 | $105.80 | $105.80 | 3,723,900 | — | — |
| 2021-04-08 | $109.15 | $109.15 | 2,630,600 | — | — |
| 2021-04-07 | $106.75 | $106.75 | 7,207,900 | — | — |
| 2021-04-06 | $114.15 | $114.15 | 3,521,000 | — | — |
| 2021-04-05 | $110.42 | $110.42 | 2,872,900 | — | — |
| 2021-04-01 | $111.98 | $111.98 | 5,500,900 | — | — |
| 2021-03-31 | $107.06 | $107.06 | 4,572,900 | — | — |
| 2021-03-30 | $105.05 | $105.05 | 5,813,800 | — | — |
| 2021-03-29 | $101.54 | $101.54 | 15,293,000 | — | — |
| 2021-03-26 | $97.08 | $97.08 | 9,639,800 | — | — |
| 2021-03-25 | $95.65 | $95.65 | 6,910,300 | — | — |
| 2021-03-24 | $95.70 | $95.70 | 14,206,700 | — | — |
| 2021-03-23 | $105.99 | $105.99 | 5,330,700 | — | — |
| 2021-03-22 | $106.88 | $106.88 | 5,604,700 | — | — |
| 2021-03-19 | $108.86 | $108.86 | 3,868,300 | — | — |
| 2021-03-18 | $108.82 | $108.82 | 3,617,000 | — | — |
| 2021-03-17 | $111.35 | $111.35 | 7,730,900 | — | — |
| 2021-03-16 | $113.31 | $113.31 | 7,709,700 | — | — |
| 2021-03-15 | $111.65 | $111.65 | 3,421,100 | — | — |
| 2021-03-12 | $109.99 | $109.99 | 4,187,500 | — | — |
| 2021-03-11 | $110.44 | $110.44 | 9,068,500 | — | — |
| 2021-03-10 | $103.10 | $103.10 | 9,293,300 | — | — |
| 2021-03-09 | $107.40 | $107.40 | 11,670,400 | — | — |
| 2021-03-08 | $98.59 | $98.59 | 16,406,100 | — | — |
| 2021-03-05 | $118.84 | $118.84 | 12,049,900 | — | — |
| 2021-03-04 | $126.66 | $126.66 | 11,326,600 | — | — |
| 2021-03-03 | $138.78 | $138.78 | 5,678,900 | — | — |
| 2021-03-02 | $137.94 | $137.94 | 4,718,800 | — | — |
| 2021-03-01 | $144.67 | $144.67 | 8,027,200 | — | — |
| 2021-02-26 | $125.97 | $125.97 | 9,150,000 | — | — |
| 2021-02-25 | $131.84 | $131.84 | 18,432,300 | — | — |
| 2021-02-24 | $127.14 | $127.14 | 6,652,100 | — | — |
| 2021-02-23 | $129.26 | $129.26 | 9,044,200 | — | — |
| 2021-02-22 | $129.11 | $129.11 | 7,583,300 | — | — |
| 2021-02-19 | $143.60 | $143.60 | 4,785,400 | — | — |
| 2021-02-18 | $143.47 | $143.47 | 3,901,200 | — | — |
| 2021-02-17 | $146.84 | $146.84 | 4,580,900 | — | — |
| 2021-02-16 | $148.84 | $148.84 | 5,417,000 | — | — |
| 2021-02-12 | $153.12 | $153.12 | 2,660,300 | — | — |
| 2021-02-11 | $148.52 | $148.52 | 4,830,900 | — | — |
| 2021-02-10 | $156.37 | $156.37 | 12,312,100 | — | — |
| 2021-02-09 | $140.12 | $140.12 | 5,741,000 | — | — |
| 2021-02-08 | $144.04 | $144.04 | 4,493,300 | — | — |
| 2021-02-05 | $138.98 | $138.98 | 6,692,300 | — | — |
| 2021-02-04 | $142.57 | $142.57 | 9,308,400 | — | — |
| 2021-02-03 | $135.19 | $135.19 | 6,209,200 | — | — |
| 2021-02-02 | $129.98 | $129.98 | 6,234,400 | — | — |
| 2021-02-01 | $121.64 | $121.64 | 8,453,000 | — | — |
| 2021-01-29 | $113.89 | $113.89 | 9,860,000 | — | — |
| 2021-01-28 | $119.00 | $119.00 | 8,159,400 | — | — |
| 2021-01-27 | $120.43 | $120.43 | 7,901,400 | — | — |
| 2021-01-26 | $126.00 | $126.00 | 5,582,600 | — | — |
| 2021-01-25 | $134.27 | $134.27 | 8,581,200 | — | — |
| 2021-01-22 | $133.75 | $133.75 | 6,806,500 | — | — |
| 2021-01-21 | $123.88 | $123.88 | 5,942,300 | — | — |
| 2021-01-20 | $127.80 | $127.80 | 6,129,800 | — | — |
| 2021-01-19 | $127.88 | $127.88 | 7,757,100 | — | — |
| 2021-01-15 | $122.63 | $122.63 | 4,520,300 | — | — |
| 2021-01-14 | $123.22 | $123.22 | 8,002,000 | — | — |
| 2021-01-13 | $119.31 | $119.31 | 3,608,600 | — | — |
| 2021-01-12 | $115.44 | $115.44 | 3,328,400 | — | — |
| 2021-01-11 | $112.47 | $112.47 | 7,728,500 | — | — |
| 2021-01-08 | $118.47 | $118.47 | 9,468,800 | — | — |
| 2021-01-07 | $111.40 | $111.40 | 7,374,200 | — | — |
| 2021-01-06 | $105.60 | $105.60 | 8,360,700 | — | — |
| 2021-01-05 | $102.46 | $102.46 | 9,699,100 | — | — |
| 2021-01-04 | $94.74 | $94.74 | 7,914,500 | — | — |