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
- 2014-09-24 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 | $47.25 | $58.50 | 1,972,100 | — | — |
| 2021-12-30 | $47.27 | $58.52 | 1,737,800 | — | — |
| 2021-12-29 | $47.30 | $58.56 | 1,957,400 | — | — |
| 2021-12-28 | $47.30 | $58.56 | 1,907,000 | — | — |
| 2021-12-27 | $47.20 | $58.44 | 2,022,100 | — | — |
| 2021-12-23 | $46.63 | $57.73 | 3,605,200 | — | — |
| 2021-12-22 | $46.14 | $57.12 | 3,658,700 | — | — |
| 2021-12-21 | $45.83 | $56.74 | 3,757,600 | — | — |
| 2021-12-20 | $44.49 | $55.08 | 4,842,700 | — | — |
| 2021-12-17 | $45.46 | $56.28 | 7,549,200 | — | — |
| 2021-12-16 | $47.12 | $58.34 | 4,421,600 | — | — |
| 2021-12-15 | $47.15 | $58.37 | 3,983,600 | — | — |
| 2021-12-14 | $47.08 | $58.29 | 4,937,500 | — | — |
| 2021-12-13 | $46.29 | $57.31 | 3,229,300 | — | — |
| 2021-12-10 | $47.40 | $58.68 | 2,876,100 | — | — |
| 2021-12-09 | $47.37 | $58.65 | 2,973,200 | — | — |
| 2021-12-08 | $47.60 | $58.93 | 4,430,700 | — | — |
| 2021-12-07 | $48.33 | $59.84 | 4,564,900 | — | — |
| 2021-12-06 | $47.56 | $58.88 | 5,457,600 | — | — |
| 2021-12-03 | $46.35 | $57.38 | 5,025,300 | — | — |
| 2021-12-02 | $48.07 | $59.51 | 4,403,500 | — | — |
| 2021-12-01 | $46.52 | $57.59 | 5,437,100 | — | — |
| 2021-11-30 | $47.27 | $58.52 | 8,891,200 | — | — |
| 2021-11-29 | $48.78 | $60.39 | 4,300,800 | — | — |
| 2021-11-26 | $48.56 | $60.12 | 3,456,600 | — | — |
| 2021-11-24 | $51.04 | $63.19 | 3,815,900 | — | — |
| 2021-11-23 | $50.84 | $62.94 | 3,525,900 | — | — |
| 2021-11-22 | $50.27 | $62.24 | 4,113,700 | — | — |
| 2021-11-19 | $49.61 | $61.42 | 5,837,600 | — | — |
| 2021-11-18 | $50.14 | $62.08 | 4,173,000 | — | — |
| 2021-11-17 | $50.05 | $61.96 | 4,451,200 | — | — |
| 2021-11-16 | $50.22 | $62.18 | 4,131,400 | — | — |
| 2021-11-15 | $49.95 | $61.84 | 5,330,600 | — | — |
| 2021-11-12 | $49.36 | $61.11 | 5,628,300 | — | — |
| 2021-11-11 | $49.12 | $60.81 | 3,857,300 | — | — |
| 2021-11-10 | $48.02 | $59.45 | 3,256,000 | — | — |
| 2021-11-09 | $47.83 | $59.22 | 2,841,400 | — | — |
| 2021-11-08 | $47.91 | $59.32 | 2,662,600 | — | — |
| 2021-11-05 | $47.79 | $59.17 | 3,694,100 | — | — |
| 2021-11-04 | $47.83 | $59.22 | 3,025,600 | — | — |
| 2021-11-03 | $48.47 | $60.01 | 3,666,700 | — | — |
| 2021-11-02 | $47.22 | $58.46 | 4,394,200 | — | — |
| 2021-11-01 | $47.98 | $59.40 | 3,047,000 | — | — |
| 2021-10-29 | $47.38 | $58.66 | 4,948,600 | — | — |
| 2021-10-28 | $47.90 | $59.30 | 3,715,600 | — | — |
| 2021-10-27 | $47.61 | $58.46 | 4,707,300 | — | — |
| 2021-10-26 | $49.62 | $60.93 | 4,078,100 | — | — |
| 2021-10-25 | $50.31 | $61.78 | 3,379,700 | — | — |
| 2021-10-22 | $50.28 | $61.74 | 3,362,300 | — | — |
| 2021-10-21 | $49.46 | $60.73 | 5,634,300 | — | — |
| 2021-10-20 | $50.88 | $62.48 | 5,016,700 | — | — |
| 2021-10-19 | $49.10 | $60.29 | 3,610,000 | — | — |
| 2021-10-18 | $48.38 | $59.41 | 3,473,200 | — | — |
| 2021-10-15 | $48.09 | $59.05 | 4,266,900 | — | — |
| 2021-10-14 | $47.92 | $58.84 | 3,700,400 | — | — |
| 2021-10-13 | $47.46 | $58.28 | 3,773,800 | — | — |
| 2021-10-12 | $48.27 | $59.27 | 3,195,000 | — | — |
| 2021-10-11 | $48.33 | $59.35 | 3,547,800 | — | — |
| 2021-10-08 | $49.05 | $60.23 | 2,973,700 | — | — |
| 2021-10-07 | $48.66 | $59.75 | 5,159,300 | — | — |
| 2021-10-06 | $48.56 | $59.63 | 4,796,700 | — | — |
| 2021-10-05 | $48.99 | $60.16 | 4,724,200 | — | — |
| 2021-10-04 | $48.26 | $59.26 | 4,544,200 | — | — |
| 2021-10-01 | $48.27 | $59.27 | 4,684,000 | — | — |
| 2021-09-30 | $46.98 | $57.69 | 6,872,800 | — | — |
| 2021-09-29 | $47.99 | $58.93 | 6,258,500 | — | — |
| 2021-09-28 | $47.35 | $58.14 | 8,842,200 | — | — |
| 2021-09-27 | $47.12 | $57.86 | 5,255,000 | — | — |
| 2021-09-24 | $45.32 | $55.65 | 4,200,200 | — | — |
| 2021-09-23 | $44.92 | $55.16 | 4,945,900 | — | — |
| 2021-09-22 | $42.68 | $52.41 | 3,809,000 | — | — |
| 2021-09-21 | $41.80 | $51.33 | 4,309,900 | — | — |
| 2021-09-20 | $42.35 | $52.00 | 4,969,000 | — | — |
| 2021-09-17 | $43.68 | $53.64 | 5,985,700 | — | — |
| 2021-09-16 | $43.72 | $53.68 | 4,076,800 | — | — |
| 2021-09-15 | $43.74 | $53.71 | 3,160,700 | — | — |
| 2021-09-14 | $42.77 | $52.52 | 4,058,800 | — | — |
| 2021-09-13 | $43.99 | $54.02 | 4,592,300 | — | — |
| 2021-09-10 | $42.85 | $52.62 | 4,791,600 | — | — |
| 2021-09-09 | $43.24 | $53.10 | 4,448,600 | — | — |
| 2021-09-08 | $42.64 | $52.36 | 4,448,400 | — | — |
| 2021-09-07 | $42.91 | $52.69 | 3,229,900 | — | — |
| 2021-09-03 | $43.07 | $52.89 | 2,706,100 | — | — |
| 2021-09-02 | $43.49 | $53.40 | 3,904,000 | — | — |
| 2021-09-01 | $43.20 | $53.05 | 3,129,400 | — | — |
| 2021-08-31 | $43.79 | $53.77 | 3,988,200 | — | — |
| 2021-08-30 | $43.46 | $53.37 | 2,585,800 | — | — |
| 2021-08-27 | $44.74 | $54.94 | 4,032,100 | — | — |
| 2021-08-26 | $43.70 | $53.66 | 3,023,800 | — | — |
| 2021-08-25 | $44.40 | $54.52 | 3,142,600 | — | — |
| 2021-08-24 | $43.50 | $53.41 | 3,241,000 | — | — |
| 2021-08-23 | $42.81 | $52.57 | 2,945,200 | — | — |
| 2021-08-20 | $42.34 | $51.99 | 4,395,200 | — | — |
| 2021-08-19 | $41.88 | $51.43 | 6,327,000 | — | — |
| 2021-08-18 | $42.89 | $52.67 | 3,763,800 | — | — |
| 2021-08-17 | $43.32 | $53.19 | 4,349,000 | — | — |
| 2021-08-16 | $44.27 | $54.36 | 2,792,300 | — | — |
| 2021-08-13 | $44.77 | $54.97 | 2,950,800 | — | — |
| 2021-08-12 | $45.30 | $55.62 | 2,886,000 | — | — |
| 2021-08-11 | $45.34 | $55.67 | 4,252,700 | — | — |
| 2021-08-10 | $44.54 | $54.69 | 3,475,300 | — | — |
| 2021-08-09 | $43.88 | $53.88 | 3,937,300 | — | — |
| 2021-08-06 | $43.97 | $53.99 | 4,402,700 | — | — |
| 2021-08-05 | $43.13 | $52.96 | 7,003,200 | — | — |
| 2021-08-04 | $42.15 | $51.76 | 5,936,700 | — | — |
| 2021-08-03 | $42.87 | $52.64 | 6,602,100 | — | — |
| 2021-08-02 | $41.79 | $51.31 | 5,125,800 | — | — |
| 2021-07-30 | $42.16 | $51.77 | 6,188,600 | — | — |
| 2021-07-29 | $42.85 | $52.62 | 7,603,500 | — | — |
| 2021-07-28 | $43.30 | $52.69 | 10,288,200 | — | — |
| 2021-07-27 | $44.32 | $53.93 | 2,779,900 | — | — |
| 2021-07-26 | $44.21 | $53.80 | 2,932,700 | — | — |
| 2021-07-23 | $43.63 | $53.09 | 2,813,100 | — | — |
| 2021-07-22 | $43.49 | $52.92 | 4,088,500 | — | — |
| 2021-07-21 | $44.00 | $53.54 | 4,292,000 | — | — |
| 2021-07-20 | $42.67 | $51.92 | 6,299,600 | — | — |
| 2021-07-19 | $41.20 | $50.13 | 8,027,300 | — | — |
| 2021-07-16 | $43.00 | $52.32 | 4,406,600 | — | — |
| 2021-07-15 | $44.89 | $54.62 | 4,106,500 | — | — |
| 2021-07-14 | $44.61 | $54.28 | 4,412,900 | — | — |
| 2021-07-13 | $44.84 | $54.56 | 4,482,000 | — | — |
| 2021-07-12 | $45.87 | $55.82 | 3,358,100 | — | — |
| 2021-07-09 | $45.31 | $55.14 | 3,769,000 | — | — |
| 2021-07-08 | $43.54 | $52.98 | 5,340,100 | — | — |
| 2021-07-07 | $44.41 | $54.04 | 4,528,300 | — | — |
| 2021-07-06 | $44.70 | $54.39 | 4,344,000 | — | — |
| 2021-07-02 | $46.05 | $56.04 | 2,834,400 | — | — |
| 2021-07-01 | $46.45 | $56.52 | 3,770,100 | — | — |
| 2021-06-30 | $45.87 | $55.82 | 3,147,900 | — | — |
| 2021-06-29 | $45.75 | $55.67 | 2,889,700 | — | — |
| 2021-06-28 | $46.03 | $56.01 | 3,982,500 | — | — |
| 2021-06-25 | $47.33 | $57.59 | 5,093,200 | — | — |
| 2021-06-24 | $46.56 | $56.66 | 3,544,100 | — | — |
| 2021-06-23 | $45.92 | $55.88 | 2,961,900 | — | — |
| 2021-06-22 | $45.59 | $55.48 | 3,694,700 | — | — |
| 2021-06-21 | $45.50 | $55.37 | 3,999,200 | — | — |
| 2021-06-18 | $44.25 | $53.85 | 9,332,300 | — | — |
| 2021-06-17 | $45.27 | $55.09 | 7,161,600 | — | — |
| 2021-06-16 | $47.90 | $58.29 | 3,752,400 | — | — |
| 2021-06-15 | $47.72 | $58.07 | 3,971,100 | — | — |
| 2021-06-14 | $47.10 | $57.31 | 3,939,400 | — | — |
| 2021-06-11 | $47.85 | $58.23 | 3,475,100 | — | — |
| 2021-06-10 | $47.25 | $57.50 | 3,378,200 | — | — |
| 2021-06-09 | $48.44 | $58.94 | 3,731,300 | — | — |
| 2021-06-08 | $49.61 | $60.37 | 4,541,700 | — | — |
| 2021-06-07 | $49.90 | $60.72 | 4,190,000 | — | — |
| 2021-06-04 | $49.92 | $60.75 | 3,383,800 | — | — |
| 2021-06-03 | $50.30 | $61.21 | 4,597,400 | — | — |
| 2021-06-02 | $49.93 | $60.76 | 3,398,000 | — | — |
| 2021-06-01 | $50.35 | $61.27 | 3,558,600 | — | — |
| 2021-05-28 | $49.90 | $60.72 | 3,414,600 | — | — |
| 2021-05-27 | $50.09 | $60.95 | 6,690,300 | — | — |
| 2021-05-26 | $49.09 | $59.74 | 3,708,800 | — | — |
| 2021-05-25 | $48.38 | $58.87 | 3,803,800 | — | — |
| 2021-05-24 | $49.32 | $60.02 | 2,515,900 | — | — |
| 2021-05-21 | $49.39 | $60.10 | 3,697,500 | — | — |
| 2021-05-20 | $48.60 | $59.14 | 4,141,000 | — | — |
| 2021-05-19 | $48.95 | $59.57 | 4,821,800 | — | — |
| 2021-05-18 | $49.64 | $60.40 | 2,653,100 | — | — |
| 2021-05-17 | $50.74 | $61.74 | 2,868,000 | — | — |
| 2021-05-14 | $50.47 | $61.41 | 2,893,800 | — | — |
| 2021-05-13 | $49.48 | $60.21 | 3,126,700 | — | — |
| 2021-05-12 | $48.00 | $58.41 | 3,587,000 | — | — |
| 2021-05-11 | $48.99 | $59.61 | 3,611,400 | — | — |
| 2021-05-10 | $49.35 | $60.05 | 3,398,600 | — | — |
| 2021-05-07 | $49.44 | $60.16 | 2,835,300 | — | — |
| 2021-05-06 | $49.15 | $59.81 | 3,678,600 | — | — |
| 2021-05-05 | $48.69 | $59.25 | 3,978,500 | — | — |
| 2021-05-04 | $48.06 | $58.48 | 4,900,200 | — | — |
| 2021-05-03 | $46.84 | $57.00 | 4,042,700 | — | — |
| 2021-04-30 | $46.28 | $56.32 | 4,575,900 | — | — |
| 2021-04-29 | $47.03 | $57.23 | 3,288,900 | — | — |
| 2021-04-28 | $46.18 | $56.19 | 3,288,400 | — | — |
| 2021-04-27 | $46.10 | $55.62 | 3,157,400 | — | — |
| 2021-04-26 | $45.74 | $55.19 | 3,843,200 | — | — |
| 2021-04-23 | $44.93 | $54.21 | 5,170,100 | — | — |
| 2021-04-22 | $43.18 | $52.10 | 8,094,800 | — | — |
| 2021-04-21 | $44.04 | $53.14 | 7,848,500 | — | — |
| 2021-04-20 | $42.71 | $51.53 | 6,282,200 | — | — |
| 2021-04-19 | $44.61 | $53.82 | 3,978,100 | — | — |
| 2021-04-16 | $44.83 | $54.09 | 5,089,400 | — | — |
| 2021-04-15 | $44.68 | $53.91 | 7,092,300 | — | — |
| 2021-04-14 | $45.52 | $54.92 | 3,986,000 | — | — |
| 2021-04-13 | $44.78 | $54.03 | 3,791,900 | — | — |
| 2021-04-12 | $45.92 | $55.41 | 3,263,200 | — | — |
| 2021-04-09 | $45.37 | $54.74 | 3,154,800 | — | — |
| 2021-04-08 | $44.71 | $53.95 | 3,236,100 | — | — |
| 2021-04-07 | $44.99 | $54.28 | 2,948,600 | — | — |
| 2021-04-06 | $44.82 | $54.08 | 3,799,900 | — | — |
| 2021-04-05 | $44.91 | $54.19 | 4,451,300 | — | — |
| 2021-04-01 | $44.94 | $54.22 | 5,785,800 | — | — |
| 2021-03-31 | $44.15 | $53.27 | 6,865,300 | — | — |
| 2021-03-30 | $44.78 | $54.03 | 5,613,300 | — | — |
| 2021-03-29 | $43.37 | $52.33 | 9,337,300 | — | — |
| 2021-03-26 | $45.01 | $54.31 | 6,272,100 | — | — |
| 2021-03-25 | $44.10 | $53.21 | 6,425,400 | — | — |
| 2021-03-24 | $42.24 | $50.97 | 5,461,600 | — | — |
| 2021-03-23 | $42.27 | $51.00 | 7,080,900 | — | — |
| 2021-03-22 | $43.44 | $52.41 | 6,599,400 | — | — |
| 2021-03-19 | $44.54 | $53.74 | 16,992,700 | — | — |
| 2021-03-18 | $45.38 | $54.75 | 9,444,200 | — | — |
| 2021-03-17 | $44.68 | $53.91 | 6,945,800 | — | — |
| 2021-03-16 | $43.94 | $53.02 | 5,040,700 | — | — |
| 2021-03-15 | $44.94 | $54.22 | 4,590,400 | — | — |
| 2021-03-12 | $45.48 | $54.87 | 5,954,700 | — | — |
| 2021-03-11 | $44.63 | $53.85 | 6,119,400 | — | — |
| 2021-03-10 | $44.62 | $53.84 | 8,124,800 | — | — |
| 2021-03-09 | $44.06 | $53.16 | 6,564,500 | — | — |
| 2021-03-08 | $45.87 | $55.34 | 6,604,500 | — | — |
| 2021-03-05 | $44.30 | $53.45 | 8,907,900 | — | — |
| 2021-03-04 | $43.68 | $52.70 | 8,775,500 | — | — |
| 2021-03-03 | $44.61 | $53.82 | 8,511,300 | — | — |
| 2021-03-02 | $44.46 | $53.64 | 10,253,900 | — | — |
| 2021-03-01 | $44.30 | $53.45 | 9,339,800 | — | — |
| 2021-02-26 | $43.44 | $52.41 | 6,546,800 | — | — |
| 2021-02-25 | $44.20 | $53.33 | 6,851,100 | — | — |
| 2021-02-24 | $46.38 | $55.96 | 5,381,600 | — | — |
| 2021-02-23 | $44.45 | $53.63 | 6,150,900 | — | — |
| 2021-02-22 | $43.24 | $52.17 | 4,506,500 | — | — |
| 2021-02-19 | $42.51 | $51.29 | 3,646,000 | — | — |
| 2021-02-18 | $40.90 | $49.35 | 4,410,900 | — | — |
| 2021-02-17 | $41.83 | $50.47 | 3,695,500 | — | — |
| 2021-02-16 | $42.03 | $50.71 | 6,023,100 | — | — |
| 2021-02-12 | $40.52 | $48.89 | 2,030,600 | — | — |
| 2021-02-11 | $39.97 | $48.23 | 2,953,900 | — | — |
| 2021-02-10 | $40.37 | $48.71 | 2,877,100 | — | — |
| 2021-02-09 | $40.59 | $48.97 | 2,634,200 | — | — |
| 2021-02-08 | $40.48 | $48.84 | 2,908,800 | — | — |
| 2021-02-05 | $39.94 | $48.19 | 2,618,600 | — | — |
| 2021-02-04 | $39.92 | $48.17 | 5,027,200 | — | — |
| 2021-02-03 | $38.79 | $46.80 | 3,663,100 | — | — |
| 2021-02-02 | $38.01 | $45.86 | 3,749,500 | — | — |
| 2021-02-01 | $37.21 | $44.43 | 4,597,800 | — | — |
| 2021-01-29 | $36.44 | $43.51 | 6,484,600 | — | — |
| 2021-01-28 | $37.21 | $44.43 | 5,126,000 | — | — |
| 2021-01-27 | $35.21 | $42.04 | 5,949,700 | — | — |
| 2021-01-26 | $37.05 | $44.23 | 4,672,600 | — | — |
| 2021-01-25 | $38.05 | $45.43 | 5,470,000 | — | — |
| 2021-01-22 | $38.39 | $45.83 | 3,734,600 | — | — |
| 2021-01-21 | $38.92 | $46.47 | 4,310,300 | — | — |
| 2021-01-20 | $40.09 | $47.86 | 3,991,500 | — | — |
| 2021-01-19 | $40.83 | $48.75 | 4,498,800 | — | — |
| 2021-01-15 | $40.63 | $48.51 | 4,120,100 | — | — |
| 2021-01-14 | $41.45 | $49.49 | 2,721,300 | — | — |
| 2021-01-13 | $40.25 | $48.06 | 2,567,700 | — | — |
| 2021-01-12 | $40.30 | $48.11 | 2,974,600 | — | — |
| 2021-01-11 | $39.83 | $47.55 | 3,771,200 | — | — |
| 2021-01-08 | $39.56 | $47.23 | 3,406,300 | — | — |
| 2021-01-07 | $40.17 | $47.96 | 4,488,700 | — | — |
| 2021-01-06 | $38.81 | $46.34 | 6,295,000 | — | — |
| 2021-01-05 | $36.29 | $43.33 | 3,095,400 | — | — |
| 2021-01-04 | $35.52 | $42.41 | 3,483,500 | — | — |