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
- 2018-06-28 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 | $66.97 | $66.97 | 491,900 | — | — |
| 2021-12-30 | $66.62 | $66.62 | 729,200 | — | — |
| 2021-12-29 | $67.27 | $67.27 | 752,600 | — | — |
| 2021-12-28 | $66.32 | $66.32 | 870,500 | — | — |
| 2021-12-27 | $64.99 | $64.99 | 744,700 | — | — |
| 2021-12-23 | $64.26 | $64.26 | 557,700 | — | — |
| 2021-12-22 | $64.13 | $64.13 | 949,000 | — | — |
| 2021-12-21 | $63.89 | $63.89 | 1,332,900 | — | — |
| 2021-12-20 | $64.81 | $64.81 | 1,347,500 | — | — |
| 2021-12-17 | $65.45 | $65.45 | 1,823,900 | — | — |
| 2021-12-16 | $65.27 | $65.27 | 1,041,000 | — | — |
| 2021-12-15 | $67.80 | $67.80 | 1,286,300 | — | — |
| 2021-12-14 | $65.82 | $65.82 | 921,600 | — | — |
| 2021-12-13 | $66.55 | $66.55 | 908,100 | — | — |
| 2021-12-10 | $67.41 | $67.41 | 1,008,900 | — | — |
| 2021-12-09 | $65.60 | $65.60 | 1,081,300 | — | — |
| 2021-12-08 | $66.00 | $66.00 | 1,165,000 | — | — |
| 2021-12-07 | $68.07 | $68.07 | 1,124,900 | — | — |
| 2021-12-06 | $68.29 | $68.29 | 1,972,100 | — | — |
| 2021-12-03 | $65.03 | $65.03 | 1,471,000 | — | — |
| 2021-12-02 | $64.38 | $64.38 | 1,517,600 | — | — |
| 2021-12-01 | $63.27 | $63.27 | 1,270,900 | — | — |
| 2021-11-30 | $66.15 | $66.15 | 1,456,800 | — | — |
| 2021-11-29 | $65.90 | $65.90 | 1,135,100 | — | — |
| 2021-11-26 | $66.34 | $66.34 | 967,400 | — | — |
| 2021-11-24 | $67.71 | $67.71 | 1,157,100 | — | — |
| 2021-11-23 | $69.42 | $69.42 | 994,100 | — | — |
| 2021-11-22 | $70.35 | $70.35 | 1,693,800 | — | — |
| 2021-11-19 | $69.61 | $69.61 | 3,192,200 | — | — |
| 2021-11-18 | $71.93 | $71.93 | 7,450,500 | — | — |
| 2021-11-17 | $59.97 | $59.97 | 1,744,100 | — | — |
| 2021-11-16 | $61.57 | $61.57 | 2,026,600 | — | — |
| 2021-11-15 | $62.42 | $62.42 | 1,526,700 | — | — |
| 2021-11-12 | $62.40 | $62.40 | 1,423,200 | — | — |
| 2021-11-11 | $61.19 | $61.19 | 1,307,000 | — | — |
| 2021-11-10 | $61.75 | $61.75 | 1,325,000 | — | — |
| 2021-11-09 | $62.56 | $62.56 | 2,174,200 | — | — |
| 2021-11-08 | $61.33 | $61.33 | 938,700 | — | — |
| 2021-11-05 | $61.98 | $61.98 | 1,018,500 | — | — |
| 2021-11-04 | $61.54 | $61.54 | 782,000 | — | — |
| 2021-11-03 | $61.16 | $61.16 | 955,700 | — | — |
| 2021-11-02 | $59.93 | $59.93 | 628,200 | — | — |
| 2021-11-01 | $59.35 | $59.35 | 838,800 | — | — |
| 2021-10-29 | $58.44 | $58.44 | 896,500 | — | — |
| 2021-10-28 | $57.92 | $57.92 | 1,184,900 | — | — |
| 2021-10-27 | $59.12 | $59.12 | 745,000 | — | — |
| 2021-10-26 | $59.86 | $59.86 | 937,700 | — | — |
| 2021-10-25 | $60.02 | $60.02 | 1,318,600 | — | — |
| 2021-10-22 | $61.33 | $61.33 | 887,200 | — | — |
| 2021-10-21 | $59.74 | $59.74 | 751,900 | — | — |
| 2021-10-20 | $58.39 | $58.39 | 724,700 | — | — |
| 2021-10-19 | $58.70 | $58.70 | 837,300 | — | — |
| 2021-10-18 | $58.37 | $58.37 | 772,600 | — | — |
| 2021-10-15 | $57.69 | $57.69 | 872,900 | — | — |
| 2021-10-14 | $58.27 | $58.27 | 778,500 | — | — |
| 2021-10-13 | $56.94 | $56.94 | 718,100 | — | — |
| 2021-10-12 | $56.08 | $56.08 | 651,000 | — | — |
| 2021-10-11 | $55.93 | $55.93 | 698,700 | — | — |
| 2021-10-08 | $55.34 | $55.34 | 1,164,300 | — | — |
| 2021-10-07 | $54.71 | $54.71 | 1,300,800 | — | — |
| 2021-10-06 | $53.83 | $53.83 | 1,761,100 | — | — |
| 2021-10-05 | $54.51 | $54.51 | 1,025,400 | — | — |
| 2021-10-04 | $54.26 | $54.26 | 2,315,800 | — | — |
| 2021-10-01 | $53.29 | $53.29 | 1,756,800 | — | — |
| 2021-09-30 | $54.92 | $54.92 | 1,215,500 | — | — |
| 2021-09-29 | $57.43 | $57.43 | 1,240,700 | — | — |
| 2021-09-28 | $56.37 | $56.37 | 2,063,800 | — | — |
| 2021-09-27 | $57.98 | $57.98 | 1,250,300 | — | — |
| 2021-09-24 | $58.37 | $58.37 | 739,700 | — | — |
| 2021-09-23 | $58.11 | $58.11 | 928,500 | — | — |
| 2021-09-22 | $58.98 | $58.98 | 913,800 | — | — |
| 2021-09-21 | $58.50 | $58.50 | 657,100 | — | — |
| 2021-09-20 | $57.60 | $57.60 | 957,900 | — | — |
| 2021-09-17 | $58.74 | $58.74 | 2,949,000 | — | — |
| 2021-09-16 | $58.90 | $58.90 | 780,900 | — | — |
| 2021-09-15 | $58.25 | $58.25 | 1,069,900 | — | — |
| 2021-09-14 | $57.50 | $57.50 | 763,900 | — | — |
| 2021-09-13 | $57.95 | $57.95 | 707,300 | — | — |
| 2021-09-10 | $58.25 | $58.25 | 905,200 | — | — |
| 2021-09-09 | $57.98 | $57.98 | 866,800 | — | — |
| 2021-09-08 | $58.44 | $58.44 | 1,073,100 | — | — |
| 2021-09-07 | $58.67 | $58.67 | 963,100 | — | — |
| 2021-09-03 | $59.18 | $59.18 | 1,104,400 | — | — |
| 2021-09-02 | $58.45 | $58.45 | 1,262,900 | — | — |
| 2021-09-01 | $56.65 | $56.65 | 609,500 | — | — |
| 2021-08-31 | $56.66 | $56.66 | 1,057,100 | — | — |
| 2021-08-30 | $56.75 | $56.75 | 1,026,400 | — | — |
| 2021-08-27 | $56.59 | $56.59 | 721,400 | — | — |
| 2021-08-26 | $56.14 | $56.14 | 739,300 | — | — |
| 2021-08-25 | $56.66 | $56.66 | 1,006,500 | — | — |
| 2021-08-24 | $55.40 | $55.40 | 1,136,800 | — | — |
| 2021-08-23 | $54.90 | $54.90 | 1,660,700 | — | — |
| 2021-08-20 | $56.90 | $56.90 | 1,814,700 | — | — |
| 2021-08-19 | $54.02 | $54.02 | 2,452,800 | — | — |
| 2021-08-18 | $51.93 | $51.93 | 1,806,400 | — | — |
| 2021-08-17 | $52.77 | $52.77 | 1,708,000 | — | — |
| 2021-08-16 | $52.47 | $52.47 | 1,653,800 | — | — |
| 2021-08-13 | $50.29 | $50.29 | 890,200 | — | — |
| 2021-08-12 | $51.59 | $51.59 | 1,190,700 | — | — |
| 2021-08-11 | $52.48 | $52.48 | 882,700 | — | — |
| 2021-08-10 | $52.87 | $52.87 | 1,199,500 | — | — |
| 2021-08-09 | $52.25 | $52.25 | 706,000 | — | — |
| 2021-08-06 | $51.81 | $51.81 | 1,282,200 | — | — |
| 2021-08-05 | $51.96 | $51.96 | 911,500 | — | — |
| 2021-08-04 | $51.73 | $51.73 | 999,300 | — | — |
| 2021-08-03 | $52.76 | $52.76 | 1,181,400 | — | — |
| 2021-08-02 | $50.13 | $50.13 | 504,900 | — | — |
| 2021-07-30 | $50.64 | $50.64 | 847,500 | — | — |
| 2021-07-29 | $50.39 | $50.39 | 828,400 | — | — |
| 2021-07-28 | $49.82 | $49.82 | 606,900 | — | — |
| 2021-07-27 | $49.87 | $49.87 | 739,600 | — | — |
| 2021-07-26 | $49.89 | $49.89 | 1,382,200 | — | — |
| 2021-07-23 | $50.60 | $50.60 | 1,689,300 | — | — |
| 2021-07-22 | $49.99 | $49.99 | 1,442,400 | — | — |
| 2021-07-21 | $49.86 | $49.86 | 1,772,000 | — | — |
| 2021-07-20 | $49.05 | $49.05 | 2,196,300 | — | — |
| 2021-07-19 | $47.66 | $47.66 | 1,434,500 | — | — |
| 2021-07-16 | $47.25 | $47.25 | 645,300 | — | — |
| 2021-07-15 | $47.78 | $47.78 | 774,800 | — | — |
| 2021-07-14 | $47.69 | $47.69 | 657,300 | — | — |
| 2021-07-13 | $47.82 | $47.82 | 524,700 | — | — |
| 2021-07-12 | $48.19 | $48.19 | 442,400 | — | — |
| 2021-07-09 | $48.55 | $48.55 | 718,500 | — | — |
| 2021-07-08 | $47.65 | $47.65 | 865,900 | — | — |
| 2021-07-07 | $47.15 | $47.15 | 821,600 | — | — |
| 2021-07-06 | $46.08 | $46.08 | 1,039,900 | — | — |
| 2021-07-02 | $47.19 | $47.19 | 661,800 | — | — |
| 2021-07-01 | $46.86 | $46.86 | 725,900 | — | — |
| 2021-06-30 | $47.58 | $47.58 | 860,300 | — | — |
| 2021-06-29 | $47.37 | $47.37 | 738,600 | — | — |
| 2021-06-28 | $46.87 | $46.87 | 871,200 | — | — |
| 2021-06-25 | $47.16 | $47.16 | 2,931,300 | — | — |
| 2021-06-24 | $46.64 | $46.64 | 939,100 | — | — |
| 2021-06-23 | $45.80 | $45.80 | 815,900 | — | — |
| 2021-06-22 | $46.33 | $46.33 | 940,100 | — | — |
| 2021-06-21 | $46.04 | $46.04 | 996,000 | — | — |
| 2021-06-18 | $45.53 | $45.53 | 1,486,500 | — | — |
| 2021-06-17 | $46.82 | $46.82 | 873,100 | — | — |
| 2021-06-16 | $46.58 | $46.58 | 873,500 | — | — |
| 2021-06-15 | $47.35 | $47.35 | 738,000 | — | — |
| 2021-06-14 | $48.26 | $48.26 | 735,900 | — | — |
| 2021-06-11 | $47.67 | $47.67 | 695,100 | — | — |
| 2021-06-10 | $47.38 | $47.38 | 815,100 | — | — |
| 2021-06-09 | $47.23 | $47.23 | 762,900 | — | — |
| 2021-06-08 | $47.68 | $47.68 | 695,100 | — | — |
| 2021-06-07 | $47.16 | $47.16 | 1,058,700 | — | — |
| 2021-06-04 | $46.75 | $46.75 | 797,000 | — | — |
| 2021-06-03 | $46.88 | $46.88 | 1,145,300 | — | — |
| 2021-06-02 | $46.70 | $46.70 | 1,162,400 | — | — |
| 2021-06-01 | $45.75 | $45.75 | 1,186,100 | — | — |
| 2021-05-28 | $44.79 | $44.79 | 1,107,500 | — | — |
| 2021-05-27 | $44.40 | $44.40 | 1,087,000 | — | — |
| 2021-05-26 | $44.74 | $44.74 | 1,198,200 | — | — |
| 2021-05-25 | $44.18 | $44.18 | 1,747,500 | — | — |
| 2021-05-24 | $44.54 | $44.54 | 1,527,700 | — | — |
| 2021-05-21 | $45.67 | $45.67 | 3,507,600 | — | — |
| 2021-05-20 | $46.16 | $46.16 | 8,367,500 | — | — |
| 2021-05-19 | $48.58 | $48.58 | 3,209,800 | — | — |
| 2021-05-18 | $48.77 | $48.77 | 2,159,500 | — | — |
| 2021-05-17 | $47.72 | $47.72 | 3,290,200 | — | — |
| 2021-05-14 | $47.25 | $47.25 | 1,813,300 | — | — |
| 2021-05-13 | $45.99 | $45.99 | 2,208,700 | — | — |
| 2021-05-12 | $43.49 | $43.49 | 2,345,900 | — | — |
| 2021-05-11 | $46.50 | $46.50 | 1,018,300 | — | — |
| 2021-05-10 | $46.60 | $46.60 | 1,186,300 | — | — |
| 2021-05-07 | $45.86 | $45.86 | 1,361,800 | — | — |
| 2021-05-06 | $46.69 | $46.69 | 1,643,900 | — | — |
| 2021-05-05 | $45.64 | $45.64 | 684,100 | — | — |
| 2021-05-04 | $44.83 | $44.83 | 1,183,800 | — | — |
| 2021-05-03 | $45.51 | $45.51 | 1,222,300 | — | — |
| 2021-04-30 | $44.67 | $44.67 | 956,200 | — | — |
| 2021-04-29 | $44.69 | $44.69 | 1,140,200 | — | — |
| 2021-04-28 | $44.32 | $44.32 | 983,700 | — | — |
| 2021-04-27 | $43.19 | $43.19 | 819,200 | — | — |
| 2021-04-26 | $43.28 | $43.28 | 879,500 | — | — |
| 2021-04-23 | $43.98 | $43.98 | 1,319,400 | — | — |
| 2021-04-22 | $43.32 | $43.32 | 1,281,100 | — | — |
| 2021-04-21 | $43.97 | $43.97 | 1,330,900 | — | — |
| 2021-04-20 | $44.04 | $44.04 | 1,054,200 | — | — |
| 2021-04-19 | $44.43 | $44.43 | 915,900 | — | — |
| 2021-04-16 | $45.20 | $45.20 | 1,222,100 | — | — |
| 2021-04-15 | $44.70 | $44.70 | 1,023,400 | — | — |
| 2021-04-14 | $44.47 | $44.47 | 1,144,700 | — | — |
| 2021-04-13 | $44.39 | $44.39 | 1,009,300 | — | — |
| 2021-04-12 | $44.78 | $44.78 | 1,149,000 | — | — |
| 2021-04-09 | $44.35 | $44.35 | 1,371,300 | — | — |
| 2021-04-08 | $44.80 | $44.80 | 1,264,400 | — | — |
| 2021-04-07 | $46.02 | $46.02 | 1,411,600 | — | — |
| 2021-04-06 | $45.48 | $45.48 | 1,937,000 | — | — |
| 2021-04-05 | $46.74 | $46.74 | 2,040,900 | — | — |
| 2021-04-01 | $44.45 | $44.45 | 2,205,000 | — | — |
| 2021-03-31 | $44.86 | $44.86 | 1,621,400 | — | — |
| 2021-03-30 | $44.88 | $44.88 | 1,176,900 | — | — |
| 2021-03-29 | $45.23 | $45.23 | 1,591,100 | — | — |
| 2021-03-26 | $45.69 | $45.69 | 1,562,200 | — | — |
| 2021-03-25 | $43.32 | $43.32 | 1,806,600 | — | — |
| 2021-03-24 | $43.01 | $43.01 | 1,752,500 | — | — |
| 2021-03-23 | $43.89 | $43.89 | 2,271,900 | — | — |
| 2021-03-22 | $44.05 | $44.05 | 1,972,200 | — | — |
| 2021-03-19 | $42.03 | $42.03 | 3,139,500 | — | — |
| 2021-03-18 | $40.48 | $40.48 | 1,615,500 | — | — |
| 2021-03-17 | $42.22 | $42.22 | 1,744,600 | — | — |
| 2021-03-16 | $42.05 | $42.05 | 1,418,700 | — | — |
| 2021-03-15 | $43.00 | $43.00 | 1,589,300 | — | — |
| 2021-03-12 | $42.32 | $42.32 | 2,257,500 | — | — |
| 2021-03-11 | $42.16 | $42.16 | 3,748,500 | — | — |
| 2021-03-10 | $43.54 | $43.54 | 2,393,200 | — | — |
| 2021-03-09 | $42.38 | $42.38 | 2,565,700 | — | — |
| 2021-03-08 | $40.64 | $40.64 | 3,827,400 | — | — |
| 2021-03-05 | $39.10 | $39.10 | 3,211,200 | — | — |
| 2021-03-04 | $38.18 | $38.18 | 4,853,200 | — | — |
| 2021-03-03 | $38.60 | $38.60 | 3,816,400 | — | — |
| 2021-03-02 | $38.83 | $38.83 | 2,786,800 | — | — |
| 2021-03-01 | $39.80 | $39.80 | 2,471,500 | — | — |
| 2021-02-26 | $40.18 | $40.18 | 1,998,700 | — | — |
| 2021-02-25 | $40.91 | $40.91 | 1,625,900 | — | — |
| 2021-02-24 | $42.53 | $42.53 | 1,654,500 | — | — |
| 2021-02-23 | $41.84 | $41.84 | 2,030,300 | — | — |
| 2021-02-22 | $43.13 | $43.13 | 1,939,500 | — | — |
| 2021-02-19 | $44.66 | $44.66 | 2,155,600 | — | — |
| 2021-02-18 | $44.77 | $44.77 | 1,572,100 | — | — |
| 2021-02-17 | $43.81 | $43.81 | 1,008,800 | — | — |
| 2021-02-16 | $43.46 | $43.46 | 842,100 | — | — |
| 2021-02-12 | $43.00 | $43.00 | 783,400 | — | — |
| 2021-02-11 | $42.86 | $42.86 | 1,202,800 | — | — |
| 2021-02-10 | $43.69 | $43.69 | 1,032,500 | — | — |
| 2021-02-09 | $43.72 | $43.72 | 865,800 | — | — |
| 2021-02-08 | $43.39 | $43.39 | 1,606,500 | — | — |
| 2021-02-05 | $41.89 | $41.89 | 1,300,800 | — | — |
| 2021-02-04 | $42.05 | $42.05 | 1,407,600 | — | — |
| 2021-02-03 | $42.68 | $42.68 | 1,434,100 | — | — |
| 2021-02-02 | $42.77 | $42.77 | 2,327,400 | — | — |
| 2021-02-01 | $42.48 | $42.48 | 2,803,000 | — | — |
| 2021-01-29 | $42.07 | $42.07 | 3,924,200 | — | — |
| 2021-01-28 | $43.65 | $43.65 | 5,377,400 | — | — |
| 2021-01-27 | $48.81 | $48.81 | 9,053,200 | — | — |
| 2021-01-26 | $45.67 | $45.67 | 2,362,800 | — | — |
| 2021-01-25 | $43.49 | $43.49 | 3,764,500 | — | — |
| 2021-01-22 | $42.25 | $42.25 | 1,559,000 | — | — |
| 2021-01-21 | $41.96 | $41.96 | 2,421,000 | — | — |
| 2021-01-20 | $41.66 | $41.66 | 2,508,300 | — | — |
| 2021-01-19 | $40.46 | $40.46 | 2,565,400 | — | — |
| 2021-01-15 | $39.92 | $39.92 | 5,699,800 | — | — |
| 2021-01-14 | $40.31 | $40.31 | 2,513,700 | — | — |
| 2021-01-13 | $38.22 | $38.22 | 1,515,600 | — | — |
| 2021-01-12 | $38.13 | $38.13 | 1,900,800 | — | — |
| 2021-01-11 | $38.21 | $38.21 | 1,229,800 | — | — |
| 2021-01-08 | $38.22 | $38.22 | 1,748,000 | — | — |
| 2021-01-07 | $38.85 | $38.85 | 2,268,800 | — | — |
| 2021-01-06 | $38.19 | $38.19 | 1,892,500 | — | — |
| 2021-01-05 | $37.24 | $37.24 | 2,133,700 | — | — |
| 2021-01-04 | $37.34 | $37.34 | 1,928,700 | — | — |