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
- 2020-09-23 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 | $48.33 | $48.48 | 479,100 | — | — |
| 2021-12-30 | $49.00 | $49.15 | 933,500 | — | — |
| 2021-12-29 | $48.66 | $48.81 | 431,900 | — | — |
| 2021-12-28 | $48.74 | $48.89 | 582,400 | — | — |
| 2021-12-27 | $49.75 | $49.91 | 285,000 | — | — |
| 2021-12-23 | $49.81 | $49.97 | 377,200 | — | — |
| 2021-12-22 | $49.91 | $50.07 | 629,800 | — | — |
| 2021-12-21 | $49.57 | $49.73 | 724,700 | — | — |
| 2021-12-20 | $47.48 | $47.63 | 502,700 | — | — |
| 2021-12-17 | $49.32 | $49.48 | 3,028,900 | — | — |
| 2021-12-16 | $47.00 | $47.15 | 1,218,300 | — | — |
| 2021-12-15 | $48.04 | $48.19 | 831,500 | — | — |
| 2021-12-14 | $46.98 | $47.13 | 653,300 | — | — |
| 2021-12-13 | $47.62 | $47.77 | 793,100 | — | — |
| 2021-12-10 | $47.34 | $47.49 | 691,600 | — | — |
| 2021-12-09 | $47.63 | $47.78 | 775,400 | — | — |
| 2021-12-08 | $49.49 | $49.65 | 1,034,700 | — | — |
| 2021-12-07 | $49.71 | $49.84 | 1,327,400 | — | — |
| 2021-12-06 | $48.34 | $48.46 | 1,336,900 | — | — |
| 2021-12-03 | $46.65 | $46.77 | 1,145,200 | — | — |
| 2021-12-02 | $47.22 | $47.34 | 776,200 | — | — |
| 2021-12-01 | $46.85 | $46.97 | 1,367,300 | — | — |
| 2021-11-30 | $47.99 | $48.11 | 1,353,900 | — | — |
| 2021-11-29 | $50.06 | $50.19 | 1,060,500 | — | — |
| 2021-11-26 | $49.38 | $49.51 | 342,300 | — | — |
| 2021-11-24 | $50.96 | $51.09 | 1,058,200 | — | — |
| 2021-11-23 | $51.68 | $51.81 | 1,041,500 | — | — |
| 2021-11-22 | $51.53 | $51.66 | 1,539,700 | — | — |
| 2021-11-19 | $55.17 | $55.31 | 1,054,700 | — | — |
| 2021-11-18 | $56.55 | $56.69 | 1,053,600 | — | — |
| 2021-11-17 | $59.11 | $59.26 | 1,249,400 | — | — |
| 2021-11-16 | $58.79 | $58.94 | 787,400 | — | — |
| 2021-11-15 | $58.13 | $58.28 | 470,300 | — | — |
| 2021-11-12 | $56.96 | $57.11 | 1,034,800 | — | — |
| 2021-11-11 | $56.76 | $56.90 | 772,000 | — | — |
| 2021-11-10 | $57.18 | $57.33 | 1,533,300 | — | — |
| 2021-11-09 | $60.26 | $60.41 | 1,466,500 | — | — |
| 2021-11-08 | $60.50 | $60.65 | 1,230,800 | — | — |
| 2021-11-05 | $58.63 | $58.78 | 512,000 | — | — |
| 2021-11-04 | $59.96 | $60.11 | 588,200 | — | — |
| 2021-11-03 | $58.87 | $59.02 | 510,200 | — | — |
| 2021-11-02 | $58.34 | $58.49 | 1,265,200 | — | — |
| 2021-11-01 | $58.50 | $58.65 | 435,700 | — | — |
| 2021-10-29 | $59.15 | $59.30 | 487,200 | — | — |
| 2021-10-28 | $59.09 | $59.24 | 398,900 | — | — |
| 2021-10-27 | $57.79 | $57.94 | 428,600 | — | — |
| 2021-10-26 | $58.84 | $58.99 | 451,800 | — | — |
| 2021-10-25 | $58.41 | $58.56 | 629,500 | — | — |
| 2021-10-22 | $59.07 | $59.22 | 438,200 | — | — |
| 2021-10-21 | $58.35 | $58.50 | 485,100 | — | — |
| 2021-10-20 | $57.79 | $57.94 | 778,600 | — | — |
| 2021-10-19 | $57.89 | $58.04 | 535,300 | — | — |
| 2021-10-18 | $56.52 | $56.66 | 934,700 | — | — |
| 2021-10-15 | $57.44 | $57.59 | 858,700 | — | — |
| 2021-10-14 | $57.35 | $57.50 | 1,011,800 | — | — |
| 2021-10-13 | $57.20 | $57.35 | 676,000 | — | — |
| 2021-10-12 | $56.58 | $56.72 | 747,800 | — | — |
| 2021-10-11 | $56.52 | $56.66 | 504,600 | — | — |
| 2021-10-08 | $57.40 | $57.55 | 718,700 | — | — |
| 2021-10-07 | $58.70 | $58.85 | 648,800 | — | — |
| 2021-10-06 | $58.57 | $58.72 | 745,700 | — | — |
| 2021-10-05 | $58.71 | $58.86 | 1,117,400 | — | — |
| 2021-10-04 | $58.88 | $59.03 | 880,400 | — | — |
| 2021-10-01 | $61.40 | $61.56 | 604,800 | — | — |
| 2021-09-30 | $60.64 | $60.79 | 754,900 | — | — |
| 2021-09-29 | $60.11 | $60.26 | 853,300 | — | — |
| 2021-09-28 | $61.03 | $61.19 | 1,498,200 | — | — |
| 2021-09-27 | $62.77 | $62.93 | 1,454,000 | — | — |
| 2021-09-24 | $64.15 | $64.31 | 1,407,300 | — | — |
| 2021-09-23 | $65.20 | $65.37 | 988,800 | — | — |
| 2021-09-22 | $64.99 | $65.16 | 925,100 | — | — |
| 2021-09-21 | $64.78 | $64.95 | 2,080,000 | — | — |
| 2021-09-20 | $63.90 | $64.06 | 2,190,400 | — | — |
| 2021-09-17 | $67.79 | $67.96 | 14,517,100 | — | — |
| 2021-09-16 | $68.83 | $69.01 | 3,078,700 | — | — |
| 2021-09-15 | $71.17 | $71.35 | 3,749,400 | — | — |
| 2021-09-14 | $69.15 | $69.33 | 2,029,300 | — | — |
| 2021-09-13 | $68.83 | $69.01 | 1,175,500 | — | — |
| 2021-09-10 | $69.05 | $69.23 | 1,230,000 | — | — |
| 2021-09-09 | $69.17 | $69.35 | 1,672,400 | — | — |
| 2021-09-08 | $68.35 | $68.52 | 1,903,100 | — | — |
| 2021-09-07 | $68.99 | $69.17 | 3,383,800 | — | — |
| 2021-09-03 | $67.18 | $67.35 | 807,400 | — | — |
| 2021-09-02 | $66.36 | $66.53 | 628,000 | — | — |
| 2021-09-01 | $66.20 | $66.37 | 1,226,100 | — | — |
| 2021-08-31 | $64.49 | $64.65 | 1,359,600 | — | — |
| 2021-08-30 | $64.67 | $64.80 | 426,800 | — | — |
| 2021-08-27 | $65.06 | $65.20 | 1,151,200 | — | — |
| 2021-08-26 | $63.25 | $63.38 | 3,896,400 | — | — |
| 2021-08-25 | $64.74 | $64.88 | 542,900 | — | — |
| 2021-08-24 | $64.10 | $64.23 | 696,500 | — | — |
| 2021-08-23 | $63.64 | $63.77 | 675,600 | — | — |
| 2021-08-20 | $64.29 | $64.42 | 766,500 | — | — |
| 2021-08-19 | $63.79 | $63.92 | 602,900 | — | — |
| 2021-08-18 | $62.92 | $63.05 | 575,000 | — | — |
| 2021-08-17 | $62.60 | $62.73 | 1,114,000 | — | — |
| 2021-08-16 | $63.00 | $63.13 | 742,800 | — | — |
| 2021-08-13 | $64.15 | $64.28 | 621,200 | — | — |
| 2021-08-12 | $63.39 | $63.52 | 665,500 | — | — |
| 2021-08-11 | $62.59 | $62.72 | 1,129,900 | — | — |
| 2021-08-10 | $64.41 | $64.54 | 1,221,100 | — | — |
| 2021-08-09 | $64.90 | $65.04 | 1,277,600 | — | — |
| 2021-08-06 | $62.87 | $63.00 | 1,271,200 | — | — |
| 2021-08-05 | $62.85 | $62.98 | 924,100 | — | — |
| 2021-08-04 | $61.45 | $61.58 | 907,300 | — | — |
| 2021-08-03 | $61.32 | $61.45 | 1,017,200 | — | — |
| 2021-08-02 | $60.98 | $61.11 | 1,115,300 | — | — |
| 2021-07-30 | $60.81 | $60.94 | 651,300 | — | — |
| 2021-07-29 | $60.87 | $61.00 | 502,400 | — | — |
| 2021-07-28 | $60.02 | $60.15 | 1,481,600 | — | — |
| 2021-07-27 | $60.23 | $60.36 | 1,136,100 | — | — |
| 2021-07-26 | $61.13 | $61.26 | 1,016,100 | — | — |
| 2021-07-23 | $60.94 | $61.07 | 369,800 | — | — |
| 2021-07-22 | $61.04 | $61.17 | 668,000 | — | — |
| 2021-07-21 | $60.59 | $60.72 | 642,000 | — | — |
| 2021-07-20 | $60.74 | $60.87 | 934,300 | — | — |
| 2021-07-19 | $58.83 | $58.95 | 830,900 | — | — |
| 2021-07-16 | $58.90 | $59.02 | 1,368,500 | — | — |
| 2021-07-15 | $59.75 | $59.87 | 1,210,500 | — | — |
| 2021-07-14 | $61.52 | $61.65 | 1,155,800 | — | — |
| 2021-07-13 | $63.52 | $63.65 | 773,500 | — | — |
| 2021-07-12 | $63.94 | $64.07 | 1,282,600 | — | — |
| 2021-07-09 | $64.20 | $64.33 | 733,500 | — | — |
| 2021-07-08 | $63.81 | $63.94 | 1,630,100 | — | — |
| 2021-07-07 | $65.77 | $65.91 | 1,035,100 | — | — |
| 2021-07-06 | $65.84 | $65.98 | 780,300 | — | — |
| 2021-07-02 | $64.83 | $64.97 | 652,400 | — | — |
| 2021-07-01 | $63.50 | $63.63 | 1,112,900 | — | — |
| 2021-06-30 | $64.78 | $64.92 | 1,280,100 | — | — |
| 2021-06-29 | $64.39 | $64.52 | 2,048,800 | — | — |
| 2021-06-28 | $61.91 | $62.04 | 1,221,600 | — | — |
| 2021-06-25 | $60.85 | $60.98 | 9,986,800 | — | — |
| 2021-06-24 | $61.84 | $61.97 | 3,401,300 | — | — |
| 2021-06-23 | $61.65 | $61.78 | 5,110,300 | — | — |
| 2021-06-22 | $65.98 | $66.12 | 3,399,500 | — | — |
| 2021-06-21 | $66.44 | $66.58 | 4,116,200 | — | — |
| 2021-06-18 | $63.91 | $64.04 | 3,590,500 | — | — |
| 2021-06-17 | $65.15 | $65.29 | 3,597,300 | — | — |
| 2021-06-16 | $65.19 | $65.33 | 4,160,800 | — | — |
| 2021-06-15 | $64.35 | $64.48 | 1,801,300 | — | — |
| 2021-06-14 | $63.43 | $63.56 | 2,263,700 | — | — |
| 2021-06-11 | $63.78 | $63.91 | 1,970,100 | — | — |
| 2021-06-10 | $63.69 | $63.82 | 1,483,900 | — | — |
| 2021-06-09 | $62.71 | $62.84 | 1,605,900 | — | — |
| 2021-06-08 | $62.47 | $62.60 | 1,467,300 | — | — |
| 2021-06-07 | $62.36 | $62.49 | 2,121,300 | — | — |
| 2021-06-04 | $61.70 | $61.80 | 1,913,800 | — | — |
| 2021-06-03 | $60.35 | $60.45 | 1,656,100 | — | — |
| 2021-06-02 | $59.40 | $59.50 | 1,842,200 | — | — |
| 2021-06-01 | $58.54 | $58.63 | 1,236,600 | — | — |
| 2021-05-28 | $57.36 | $57.45 | 1,263,400 | — | — |
| 2021-05-27 | $57.52 | $57.61 | 10,652,500 | — | — |
| 2021-05-26 | $56.03 | $56.12 | 2,007,400 | — | — |
| 2021-05-25 | $56.55 | $56.64 | 2,557,100 | — | — |
| 2021-05-24 | $54.97 | $55.06 | 1,562,700 | — | — |
| 2021-05-21 | $53.16 | $53.25 | 1,636,700 | — | — |
| 2021-05-20 | $52.21 | $52.29 | 1,826,200 | — | — |
| 2021-05-19 | $52.00 | $52.08 | 939,300 | — | — |
| 2021-05-18 | $51.66 | $51.74 | 1,541,700 | — | — |
| 2021-05-17 | $50.10 | $50.18 | 1,572,800 | — | — |
| 2021-05-14 | $49.96 | $50.04 | 1,623,700 | — | — |
| 2021-05-13 | $48.11 | $48.19 | 1,817,900 | — | — |
| 2021-05-12 | $49.32 | $49.40 | 2,628,000 | — | — |
| 2021-05-11 | $45.87 | $45.94 | 2,056,100 | — | — |
| 2021-05-10 | $45.62 | $45.69 | 1,182,800 | — | — |
| 2021-05-07 | $48.47 | $48.55 | 735,500 | — | — |
| 2021-05-06 | $48.35 | $48.43 | 966,800 | — | — |
| 2021-05-05 | $50.29 | $50.37 | 714,000 | — | — |
| 2021-05-04 | $50.67 | $50.75 | 876,400 | — | — |
| 2021-05-03 | $51.73 | $51.81 | 493,500 | — | — |
| 2021-04-30 | $51.20 | $51.28 | 519,300 | — | — |
| 2021-04-29 | $50.93 | $51.01 | 488,700 | — | — |
| 2021-04-28 | $51.67 | $51.75 | 828,600 | — | — |
| 2021-04-27 | $51.86 | $51.94 | 612,700 | — | — |
| 2021-04-26 | $51.62 | $51.70 | 1,053,300 | — | — |
| 2021-04-23 | $50.78 | $50.86 | 653,700 | — | — |
| 2021-04-22 | $50.40 | $50.48 | 1,084,500 | — | — |
| 2021-04-21 | $50.94 | $51.02 | 1,296,400 | — | — |
| 2021-04-20 | $49.71 | $49.79 | 900,900 | — | — |
| 2021-04-19 | $49.93 | $50.01 | 978,900 | — | — |
| 2021-04-16 | $50.65 | $50.73 | 859,600 | — | — |
| 2021-04-15 | $49.79 | $49.87 | 684,900 | — | — |
| 2021-04-14 | $49.87 | $49.95 | 552,900 | — | — |
| 2021-04-13 | $49.98 | $50.06 | 717,700 | — | — |
| 2021-04-12 | $49.87 | $49.95 | 805,700 | — | — |
| 2021-04-09 | $48.99 | $49.07 | 603,800 | — | — |
| 2021-04-08 | $48.98 | $49.06 | 789,600 | — | — |
| 2021-04-07 | $48.16 | $48.24 | 352,600 | — | — |
| 2021-04-06 | $48.11 | $48.19 | 604,900 | — | — |
| 2021-04-05 | $47.90 | $47.98 | 603,700 | — | — |
| 2021-04-01 | $47.94 | $48.02 | 735,900 | — | — |
| 2021-03-31 | $46.93 | $47.01 | 927,800 | — | — |
| 2021-03-30 | $45.32 | $45.39 | 550,700 | — | — |
| 2021-03-29 | $44.59 | $44.66 | 400,500 | — | — |
| 2021-03-26 | $44.53 | $44.60 | 283,100 | — | — |
| 2021-03-25 | $44.41 | $44.48 | 759,500 | — | — |
| 2021-03-24 | $42.58 | $42.65 | 482,700 | — | — |
| 2021-03-23 | $42.99 | $43.06 | 458,500 | — | — |
| 2021-03-22 | $43.91 | $43.98 | 1,074,900 | — | — |
| 2021-03-19 | $42.02 | $42.09 | 764,700 | — | — |
| 2021-03-18 | $42.63 | $42.70 | 575,200 | — | — |
| 2021-03-17 | $43.86 | $43.93 | 666,300 | — | — |
| 2021-03-16 | $44.16 | $44.23 | 827,700 | — | — |
| 2021-03-15 | $45.99 | $46.06 | 545,600 | — | — |
| 2021-03-12 | $46.83 | $46.90 | 505,100 | — | — |
| 2021-03-11 | $44.80 | $44.87 | 852,300 | — | — |
| 2021-03-10 | $44.76 | $44.83 | 567,600 | — | — |
| 2021-03-09 | $43.37 | $43.44 | 628,600 | — | — |
| 2021-03-08 | $42.95 | $42.99 | 707,500 | — | — |
| 2021-03-05 | $47.17 | $47.21 | 481,400 | — | — |
| 2021-03-04 | $46.03 | $46.07 | 931,300 | — | — |
| 2021-03-03 | $46.17 | $46.21 | 647,200 | — | — |
| 2021-03-02 | $45.97 | $46.01 | 699,500 | — | — |
| 2021-03-01 | $44.50 | $44.54 | 564,700 | — | — |
| 2021-02-26 | $44.36 | $44.40 | 236,000 | — | — |
| 2021-02-25 | $46.73 | $46.77 | 727,100 | — | — |
| 2021-02-24 | $49.74 | $49.78 | 891,600 | — | — |
| 2021-02-23 | $48.03 | $48.07 | 815,900 | — | — |
| 2021-02-22 | $46.04 | $46.08 | 658,300 | — | — |
| 2021-02-19 | $47.05 | $47.09 | 346,800 | — | — |
| 2021-02-18 | $46.59 | $46.63 | 196,800 | — | — |
| 2021-02-17 | $47.30 | $47.34 | 202,700 | — | — |
| 2021-02-16 | $48.54 | $48.58 | 310,900 | — | — |
| 2021-02-12 | $48.29 | $48.33 | 225,100 | — | — |
| 2021-02-11 | $47.69 | $47.73 | 174,300 | — | — |
| 2021-02-10 | $48.90 | $48.94 | 704,900 | — | — |
| 2021-02-09 | $46.80 | $46.84 | 381,000 | — | — |
| 2021-02-08 | $46.34 | $46.38 | 374,900 | — | — |
| 2021-02-05 | $46.68 | $46.72 | 545,800 | — | — |
| 2021-02-04 | $46.28 | $46.32 | 432,700 | — | — |
| 2021-02-03 | $45.59 | $45.63 | 831,200 | — | — |
| 2021-02-02 | $44.90 | $44.94 | 606,500 | — | — |
| 2021-02-01 | $42.65 | $42.69 | 682,000 | — | — |
| 2021-01-29 | $39.29 | $39.33 | 611,000 | — | — |
| 2021-01-28 | $41.46 | $41.50 | 687,700 | — | — |
| 2021-01-27 | $39.36 | $39.40 | 890,700 | — | — |
| 2021-01-26 | $42.19 | $42.23 | 765,300 | — | — |
| 2021-01-25 | $43.07 | $43.11 | 1,094,000 | — | — |
| 2021-01-22 | $45.85 | $45.89 | 3,591,600 | — | — |
| 2021-01-21 | $44.23 | $44.27 | 1,914,400 | — | — |
| 2021-01-20 | $47.62 | $47.66 | 569,600 | — | — |
| 2021-01-19 | $50.50 | $50.55 | 727,200 | — | — |
| 2021-01-15 | $51.57 | $51.62 | 638,000 | — | — |
| 2021-01-14 | $52.66 | $52.71 | 833,600 | — | — |
| 2021-01-13 | $52.00 | $52.05 | 350,600 | — | — |
| 2021-01-12 | $53.29 | $53.34 | 460,200 | — | — |
| 2021-01-11 | $49.15 | $49.19 | 295,600 | — | — |
| 2021-01-08 | $48.11 | $48.15 | 369,600 | — | — |
| 2021-01-07 | $46.34 | $46.38 | 240,900 | — | — |
| 2021-01-06 | $44.00 | $44.04 | 341,500 | — | — |
| 2021-01-05 | $42.80 | $42.84 | 294,700 | — | — |
| 2021-01-04 | $40.68 | $40.72 | 388,300 | — | — |