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
- 2019-05-02 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 | $65.16 | $65.16 | 1,902,600 | — | — |
| 2021-12-30 | $67.39 | $67.39 | 3,090,500 | — | — |
| 2021-12-29 | $63.26 | $63.26 | 3,149,700 | — | — |
| 2021-12-28 | $66.31 | $66.31 | 1,945,300 | — | — |
| 2021-12-27 | $66.75 | $66.75 | 1,670,200 | — | — |
| 2021-12-23 | $67.99 | $67.99 | 1,715,900 | — | — |
| 2021-12-22 | $68.66 | $68.66 | 1,844,100 | — | — |
| 2021-12-21 | $70.23 | $70.23 | 2,268,800 | — | — |
| 2021-12-20 | $65.27 | $65.27 | 2,027,900 | — | — |
| 2021-12-17 | $69.24 | $69.24 | 3,619,100 | — | — |
| 2021-12-16 | $66.15 | $66.15 | 1,655,200 | — | — |
| 2021-12-15 | $66.79 | $66.79 | 4,153,200 | — | — |
| 2021-12-14 | $69.31 | $69.31 | 7,716,200 | — | — |
| 2021-12-13 | $63.42 | $63.42 | 3,077,600 | — | — |
| 2021-12-10 | $64.51 | $64.51 | 4,295,900 | — | — |
| 2021-12-09 | $70.09 | $70.09 | 2,214,200 | — | — |
| 2021-12-08 | $74.13 | $74.13 | 2,880,800 | — | — |
| 2021-12-07 | $71.25 | $71.25 | 2,707,000 | — | — |
| 2021-12-06 | $67.34 | $67.34 | 2,571,700 | — | — |
| 2021-12-03 | $64.61 | $64.61 | 2,840,300 | — | — |
| 2021-12-02 | $67.36 | $67.36 | 3,054,200 | — | — |
| 2021-12-01 | $66.26 | $66.26 | 3,215,900 | — | — |
| 2021-11-30 | $70.26 | $70.26 | 4,092,500 | — | — |
| 2021-11-29 | $74.60 | $74.60 | 2,337,100 | — | — |
| 2021-11-26 | $76.72 | $76.72 | 1,830,500 | — | — |
| 2021-11-24 | $75.55 | $75.55 | 1,926,900 | — | — |
| 2021-11-23 | $74.50 | $74.50 | 2,314,100 | — | — |
| 2021-11-22 | $75.63 | $75.63 | 2,791,200 | — | — |
| 2021-11-19 | $77.53 | $77.53 | 3,143,000 | — | — |
| 2021-11-18 | $78.38 | $78.38 | 3,585,900 | — | — |
| 2021-11-17 | $80.47 | $80.47 | 3,024,900 | — | — |
| 2021-11-16 | $83.48 | $83.48 | 3,048,300 | — | — |
| 2021-11-15 | $83.82 | $83.82 | 3,272,700 | — | — |
| 2021-11-12 | $85.15 | $85.15 | 7,167,300 | — | — |
| 2021-11-11 | $81.93 | $81.93 | 20,672,800 | — | — |
| 2021-11-10 | $94.48 | $94.48 | 7,159,200 | — | — |
| 2021-11-09 | $97.99 | $97.99 | 2,419,000 | — | — |
| 2021-11-08 | $98.28 | $98.28 | 2,325,800 | — | — |
| 2021-11-05 | $99.77 | $99.77 | 2,242,700 | — | — |
| 2021-11-04 | $102.52 | $102.52 | 2,352,600 | — | — |
| 2021-11-03 | $104.51 | $104.51 | 5,452,700 | — | — |
| 2021-11-02 | $99.19 | $99.19 | 1,877,800 | — | — |
| 2021-11-01 | $99.57 | $99.57 | 1,982,200 | — | — |
| 2021-10-29 | $98.98 | $98.98 | 2,803,200 | — | — |
| 2021-10-28 | $100.18 | $100.18 | 2,614,200 | — | — |
| 2021-10-27 | $95.59 | $95.59 | 3,595,600 | — | — |
| 2021-10-26 | $94.37 | $94.37 | 3,608,000 | — | — |
| 2021-10-25 | $96.00 | $96.00 | 4,214,300 | — | — |
| 2021-10-22 | $95.80 | $95.80 | 14,105,800 | — | — |
| 2021-10-21 | $108.62 | $108.62 | 1,988,600 | — | — |
| 2021-10-20 | $107.10 | $107.10 | 2,166,300 | — | — |
| 2021-10-19 | $107.47 | $107.47 | 1,347,900 | — | — |
| 2021-10-18 | $107.08 | $107.08 | 1,391,700 | — | — |
| 2021-10-15 | $105.64 | $105.64 | 1,314,100 | — | — |
| 2021-10-14 | $106.96 | $106.96 | 3,078,600 | — | — |
| 2021-10-13 | $104.99 | $104.99 | 1,599,600 | — | — |
| 2021-10-12 | $104.64 | $104.64 | 1,932,900 | — | — |
| 2021-10-11 | $101.71 | $101.71 | 1,978,100 | — | — |
| 2021-10-08 | $100.58 | $100.58 | 2,624,100 | — | — |
| 2021-10-07 | $104.41 | $104.41 | 2,331,600 | — | — |
| 2021-10-06 | $101.32 | $101.32 | 2,125,800 | — | — |
| 2021-10-05 | $100.67 | $100.67 | 1,956,800 | — | — |
| 2021-10-04 | $101.23 | $101.23 | 2,787,700 | — | — |
| 2021-10-01 | $105.09 | $105.09 | 1,250,200 | — | — |
| 2021-09-30 | $105.26 | $105.26 | 1,954,100 | — | — |
| 2021-09-29 | $106.32 | $106.32 | 2,547,000 | — | — |
| 2021-09-28 | $107.36 | $107.36 | 3,297,000 | — | — |
| 2021-09-27 | $113.38 | $113.38 | 1,812,800 | — | — |
| 2021-09-24 | $109.69 | $109.69 | 1,852,100 | — | — |
| 2021-09-23 | $112.88 | $112.88 | 1,187,500 | — | — |
| 2021-09-22 | $113.78 | $113.78 | 1,651,100 | — | — |
| 2021-09-21 | $112.23 | $112.23 | 1,310,900 | — | — |
| 2021-09-20 | $112.27 | $112.27 | 2,933,800 | — | — |
| 2021-09-17 | $112.95 | $112.95 | 4,867,100 | — | — |
| 2021-09-16 | $108.25 | $108.25 | 6,211,800 | — | — |
| 2021-09-15 | $110.81 | $110.81 | 2,037,200 | — | — |
| 2021-09-14 | $110.45 | $110.45 | 2,242,500 | — | — |
| 2021-09-13 | $112.94 | $112.94 | 1,782,100 | — | — |
| 2021-09-10 | $112.90 | $112.90 | 1,637,400 | — | — |
| 2021-09-09 | $114.13 | $114.13 | 2,536,400 | — | — |
| 2021-09-08 | $112.55 | $112.55 | 2,020,900 | — | — |
| 2021-09-07 | $113.73 | $113.73 | 2,290,000 | — | — |
| 2021-09-03 | $114.97 | $114.97 | 4,310,900 | — | — |
| 2021-09-02 | $119.74 | $119.74 | 1,209,200 | — | — |
| 2021-09-01 | $120.76 | $120.76 | 1,499,000 | — | — |
| 2021-08-31 | $119.64 | $119.64 | 1,808,700 | — | — |
| 2021-08-30 | $120.30 | $120.30 | 1,170,700 | — | — |
| 2021-08-27 | $121.50 | $121.50 | 1,343,400 | — | — |
| 2021-08-26 | $120.37 | $120.37 | 1,226,500 | — | — |
| 2021-08-25 | $122.32 | $122.32 | 1,650,500 | — | — |
| 2021-08-24 | $124.30 | $124.30 | 2,043,900 | — | — |
| 2021-08-23 | $121.49 | $121.49 | 1,871,700 | — | — |
| 2021-08-20 | $117.35 | $117.35 | 1,600,900 | — | — |
| 2021-08-19 | $115.09 | $115.09 | 1,955,400 | — | — |
| 2021-08-18 | $118.84 | $118.84 | 1,330,900 | — | — |
| 2021-08-17 | $117.70 | $117.70 | 1,863,500 | — | — |
| 2021-08-16 | $118.81 | $118.81 | 2,429,900 | — | — |
| 2021-08-13 | $121.24 | $121.24 | 1,232,700 | — | — |
| 2021-08-12 | $124.44 | $124.44 | 1,339,600 | — | — |
| 2021-08-11 | $124.76 | $124.76 | 1,635,200 | — | — |
| 2021-08-10 | $126.63 | $126.63 | 3,371,200 | — | — |
| 2021-08-09 | $130.32 | $130.32 | 3,168,100 | — | — |
| 2021-08-06 | $123.88 | $123.88 | 4,834,900 | — | — |
| 2021-08-05 | $121.82 | $121.82 | 3,256,000 | — | — |
| 2021-08-04 | $122.80 | $122.80 | 2,005,900 | — | — |
| 2021-08-03 | $122.55 | $122.55 | 1,393,600 | — | — |
| 2021-08-02 | $124.07 | $124.07 | 1,641,800 | — | — |
| 2021-07-30 | $122.70 | $122.70 | 1,433,400 | — | — |
| 2021-07-29 | $124.56 | $124.56 | 1,434,400 | — | — |
| 2021-07-28 | $126.21 | $126.21 | 1,523,600 | — | — |
| 2021-07-27 | $123.42 | $123.42 | 1,513,000 | — | — |
| 2021-07-26 | $125.97 | $125.97 | 1,312,100 | — | — |
| 2021-07-23 | $126.54 | $126.54 | 1,221,500 | — | — |
| 2021-07-22 | $128.10 | $128.10 | 1,325,100 | — | — |
| 2021-07-21 | $131.00 | $131.00 | 1,717,600 | — | — |
| 2021-07-20 | $130.60 | $130.60 | 2,479,100 | — | — |
| 2021-07-19 | $125.52 | $125.52 | 2,042,500 | — | — |
| 2021-07-16 | $124.95 | $124.95 | 2,114,200 | — | — |
| 2021-07-15 | $129.09 | $129.09 | 2,936,000 | — | — |
| 2021-07-14 | $127.97 | $127.97 | 3,441,700 | — | — |
| 2021-07-13 | $136.28 | $136.28 | 1,553,300 | — | — |
| 2021-07-12 | $138.88 | $138.88 | 1,470,200 | — | — |
| 2021-07-09 | $140.32 | $140.32 | 1,432,700 | — | — |
| 2021-07-08 | $139.23 | $139.23 | 2,260,500 | — | — |
| 2021-07-07 | $140.34 | $140.34 | 2,566,500 | — | — |
| 2021-07-06 | $145.56 | $145.56 | 1,985,200 | — | — |
| 2021-07-02 | $150.81 | $150.81 | 1,365,000 | — | — |
| 2021-07-01 | $152.99 | $152.99 | 2,442,700 | — | — |
| 2021-06-30 | $157.49 | $157.49 | 2,655,400 | — | — |
| 2021-06-29 | $155.87 | $155.87 | 2,387,300 | — | — |
| 2021-06-28 | $155.70 | $155.70 | 4,825,900 | — | — |
| 2021-06-25 | $148.01 | $148.01 | 2,482,900 | — | — |
| 2021-06-24 | $143.92 | $143.92 | 3,137,900 | — | — |
| 2021-06-23 | $147.44 | $147.44 | 1,886,200 | — | — |
| 2021-06-22 | $147.82 | $147.82 | 3,217,600 | — | — |
| 2021-06-21 | $147.29 | $147.29 | 1,642,200 | — | — |
| 2021-06-18 | $145.37 | $145.37 | 2,533,200 | — | — |
| 2021-06-17 | $149.61 | $149.61 | 2,626,400 | — | — |
| 2021-06-16 | $147.63 | $147.63 | 3,089,900 | — | — |
| 2021-06-15 | $145.25 | $145.25 | 2,750,200 | — | — |
| 2021-06-14 | $151.53 | $151.53 | 2,810,600 | — | — |
| 2021-06-11 | $149.42 | $149.42 | 2,463,100 | — | — |
| 2021-06-10 | $147.19 | $147.19 | 2,515,500 | — | — |
| 2021-06-09 | $150.15 | $150.15 | 2,555,900 | — | — |
| 2021-06-08 | $152.70 | $152.70 | 4,086,700 | — | — |
| 2021-06-07 | $152.44 | $152.44 | 6,742,300 | — | — |
| 2021-06-04 | $145.55 | $145.55 | 3,027,100 | — | — |
| 2021-06-03 | $143.06 | $143.06 | 4,862,000 | — | — |
| 2021-06-02 | $149.74 | $149.74 | 9,488,200 | — | — |
| 2021-06-01 | $135.19 | $135.19 | 8,631,500 | — | — |
| 2021-05-28 | $145.42 | $145.42 | 16,985,000 | — | — |
| 2021-05-27 | $142.61 | $142.61 | 21,735,600 | — | — |
| 2021-05-26 | $126.74 | $126.74 | 5,569,000 | — | — |
| 2021-05-25 | $119.66 | $119.66 | 3,443,400 | — | — |
| 2021-05-24 | $117.25 | $117.25 | 8,866,100 | — | — |
| 2021-05-21 | $106.59 | $106.59 | 1,550,100 | — | — |
| 2021-05-20 | $107.53 | $107.53 | 2,633,600 | — | — |
| 2021-05-19 | $103.80 | $103.80 | 1,809,900 | — | — |
| 2021-05-18 | $104.45 | $104.45 | 2,793,800 | — | — |
| 2021-05-17 | $102.51 | $102.51 | 3,898,600 | — | — |
| 2021-05-14 | $104.97 | $104.97 | 3,431,900 | — | — |
| 2021-05-13 | $101.52 | $101.52 | 3,325,400 | — | — |
| 2021-05-12 | $104.99 | $104.99 | 3,693,800 | — | — |
| 2021-05-11 | $109.64 | $109.64 | 4,696,800 | — | — |
| 2021-05-10 | $107.21 | $107.21 | 6,432,500 | — | — |
| 2021-05-07 | $110.72 | $110.72 | 9,339,600 | — | — |
| 2021-05-06 | $119.04 | $119.04 | 4,849,500 | — | — |
| 2021-05-05 | $121.57 | $121.57 | 2,474,500 | — | — |
| 2021-05-04 | $124.80 | $124.80 | 3,704,400 | — | — |
| 2021-05-03 | $126.40 | $126.40 | 3,248,800 | — | — |
| 2021-04-30 | $131.68 | $131.68 | 1,436,800 | — | — |
| 2021-04-29 | $133.40 | $133.40 | 2,514,200 | — | — |
| 2021-04-28 | $134.22 | $134.22 | 1,446,100 | — | — |
| 2021-04-27 | $133.50 | $133.50 | 2,208,900 | — | — |
| 2021-04-26 | $132.06 | $132.06 | 1,962,000 | — | — |
| 2021-04-23 | $131.42 | $131.42 | 1,812,700 | — | — |
| 2021-04-22 | $132.83 | $132.83 | 1,558,400 | — | — |
| 2021-04-21 | $133.95 | $133.95 | 1,263,000 | — | — |
| 2021-04-20 | $131.48 | $131.48 | 1,860,000 | — | — |
| 2021-04-19 | $135.25 | $135.25 | 1,375,800 | — | — |
| 2021-04-16 | $137.31 | $137.31 | 2,420,500 | — | — |
| 2021-04-15 | $137.15 | $137.15 | 2,308,800 | — | — |
| 2021-04-14 | $135.18 | $135.18 | 2,297,700 | — | — |
| 2021-04-13 | $135.83 | $135.83 | 2,238,800 | — | — |
| 2021-04-12 | $132.26 | $132.26 | 1,921,400 | — | — |
| 2021-04-09 | $130.37 | $130.37 | 2,023,000 | — | — |
| 2021-04-08 | $134.87 | $134.87 | 2,303,200 | — | — |
| 2021-04-07 | $130.29 | $130.29 | 4,769,600 | — | — |
| 2021-04-06 | $133.95 | $133.95 | 3,619,000 | — | — |
| 2021-04-05 | $131.59 | $131.59 | 1,471,500 | — | — |
| 2021-04-01 | $131.38 | $131.38 | 1,566,800 | — | — |
| 2021-03-31 | $130.12 | $130.12 | 2,775,400 | — | — |
| 2021-03-30 | $126.12 | $126.12 | 2,453,900 | — | — |
| 2021-03-29 | $126.66 | $126.66 | 2,270,400 | — | — |
| 2021-03-26 | $129.71 | $129.71 | 2,012,500 | — | — |
| 2021-03-25 | $129.73 | $129.73 | 2,589,500 | — | — |
| 2021-03-24 | $130.21 | $130.21 | 2,875,700 | — | — |
| 2021-03-23 | $137.10 | $137.10 | 1,908,600 | — | — |
| 2021-03-22 | $139.60 | $139.60 | 1,800,000 | — | — |
| 2021-03-19 | $139.39 | $139.39 | 3,253,100 | — | — |
| 2021-03-18 | $133.72 | $133.72 | 3,062,400 | — | — |
| 2021-03-17 | $139.19 | $139.19 | 3,241,600 | — | — |
| 2021-03-16 | $139.17 | $139.17 | 4,002,700 | — | — |
| 2021-03-15 | $148.11 | $148.11 | 3,152,500 | — | — |
| 2021-03-12 | $142.45 | $142.45 | 1,924,800 | — | — |
| 2021-03-11 | $142.81 | $142.81 | 2,912,800 | — | — |
| 2021-03-10 | $138.61 | $138.61 | 2,193,500 | — | — |
| 2021-03-09 | $139.58 | $139.58 | 3,800,900 | — | — |
| 2021-03-08 | $135.30 | $135.30 | 2,766,900 | — | — |
| 2021-03-05 | $138.30 | $138.30 | 4,460,400 | — | — |
| 2021-03-04 | $136.42 | $136.42 | 4,316,200 | — | — |
| 2021-03-03 | $139.49 | $139.49 | 4,953,700 | — | — |
| 2021-03-02 | $139.66 | $139.66 | 6,003,100 | — | — |
| 2021-03-01 | $147.10 | $147.10 | 3,690,100 | — | — |
| 2021-02-26 | $145.48 | $145.48 | 6,909,900 | — | — |
| 2021-02-25 | $143.75 | $143.75 | 4,762,800 | — | — |
| 2021-02-24 | $152.05 | $152.05 | 1,767,600 | — | — |
| 2021-02-23 | $149.42 | $149.42 | 3,588,800 | — | — |
| 2021-02-22 | $150.86 | $150.86 | 3,095,200 | — | — |
| 2021-02-19 | $160.22 | $160.22 | 2,329,700 | — | — |
| 2021-02-18 | $167.09 | $167.09 | 2,284,300 | — | — |
| 2021-02-17 | $167.87 | $167.87 | 2,355,000 | — | — |
| 2021-02-16 | $173.04 | $173.04 | 3,117,700 | — | — |
| 2021-02-12 | $175.45 | $175.45 | 3,135,800 | — | — |
| 2021-02-11 | $175.66 | $175.66 | 3,473,800 | — | — |
| 2021-02-10 | $171.53 | $171.53 | 2,937,400 | — | — |
| 2021-02-09 | $166.66 | $166.66 | 2,254,300 | — | — |
| 2021-02-08 | $169.09 | $169.09 | 2,024,700 | — | — |
| 2021-02-05 | $168.92 | $168.92 | 1,774,900 | — | — |
| 2021-02-04 | $169.25 | $169.25 | 3,282,600 | — | — |
| 2021-02-03 | $168.29 | $168.29 | 3,039,200 | — | — |
| 2021-02-02 | $167.16 | $167.16 | 5,385,600 | — | — |
| 2021-02-01 | $177.97 | $177.97 | 3,048,200 | — | — |
| 2021-01-29 | $178.08 | $178.08 | 3,136,500 | — | — |
| 2021-01-28 | $179.79 | $179.79 | 4,443,200 | — | — |
| 2021-01-27 | $192.08 | $192.08 | 9,672,500 | — | — |
| 2021-01-26 | $186.83 | $186.83 | 33,562,100 | — | — |
| 2021-01-25 | $158.73 | $158.73 | 12,868,800 | — | — |
| 2021-01-22 | $140.70 | $140.70 | 4,353,700 | — | — |
| 2021-01-21 | $134.61 | $134.61 | 2,735,300 | — | — |
| 2021-01-20 | $135.21 | $135.21 | 3,980,500 | — | — |
| 2021-01-19 | $141.64 | $141.64 | 3,386,900 | — | — |
| 2021-01-15 | $140.10 | $140.10 | 5,558,700 | — | — |
| 2021-01-14 | $142.47 | $142.47 | 12,970,600 | — | — |
| 2021-01-13 | $125.35 | $125.35 | 5,691,100 | — | — |
| 2021-01-12 | $120.51 | $120.51 | 3,258,900 | — | — |
| 2021-01-11 | $116.64 | $116.64 | 3,986,300 | — | — |
| 2021-01-08 | $118.10 | $118.10 | 4,443,900 | — | — |
| 2021-01-07 | $120.70 | $120.70 | 4,585,100 | — | — |
| 2021-01-06 | $117.63 | $117.63 | 8,515,500 | — | — |
| 2021-01-05 | $126.07 | $126.07 | 2,370,800 | — | — |
| 2021-01-04 | $125.57 | $125.57 | 2,912,300 | — | — |