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
- 2012-05-03 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 | $54.90 | $99.17 | 671,600 | — | — |
| 2021-12-30 | $54.33 | $98.14 | 441,400 | — | — |
| 2021-12-29 | $54.37 | $98.22 | 578,200 | — | — |
| 2021-12-28 | $55.47 | $100.20 | 987,500 | — | — |
| 2021-12-27 | $56.15 | $101.43 | 525,900 | — | — |
| 2021-12-23 | $55.49 | $100.24 | 1,967,500 | — | — |
| 2021-12-22 | $54.56 | $98.56 | 2,010,000 | — | — |
| 2021-12-21 | $52.00 | $93.94 | 1,137,700 | — | — |
| 2021-12-20 | $50.60 | $91.41 | 2,244,100 | — | — |
| 2021-12-17 | $52.00 | $93.94 | 2,556,400 | — | — |
| 2021-12-16 | $51.59 | $93.19 | 1,965,300 | — | — |
| 2021-12-15 | $53.03 | $95.80 | 1,777,100 | — | — |
| 2021-12-14 | $52.51 | $94.86 | 1,191,800 | — | — |
| 2021-12-13 | $52.98 | $95.71 | 1,643,800 | — | — |
| 2021-12-10 | $54.12 | $97.76 | 909,500 | — | — |
| 2021-12-09 | $53.93 | $97.42 | 2,151,100 | — | — |
| 2021-12-08 | $54.69 | $98.79 | 2,687,600 | — | — |
| 2021-12-07 | $54.63 | $98.69 | 1,732,200 | — | — |
| 2021-12-06 | $53.81 | $97.20 | 3,546,300 | — | — |
| 2021-12-03 | $53.17 | $96.05 | 3,659,200 | — | — |
| 2021-12-02 | $55.21 | $99.73 | 3,869,300 | — | — |
| 2021-12-01 | $53.68 | $96.97 | 2,710,100 | — | — |
| 2021-11-30 | $54.69 | $98.79 | 4,335,100 | — | — |
| 2021-11-29 | $56.80 | $102.61 | 1,495,600 | — | — |
| 2021-11-26 | $54.75 | $98.90 | 1,199,300 | — | — |
| 2021-11-24 | $57.20 | $103.33 | 1,204,400 | — | — |
| 2021-11-23 | $56.49 | $102.05 | 2,359,000 | — | — |
| 2021-11-22 | $57.52 | $103.91 | 6,163,200 | — | — |
| 2021-11-19 | $59.00 | $106.58 | 1,100,500 | — | — |
| 2021-11-18 | $59.30 | $107.12 | 874,000 | — | — |
| 2021-11-17 | $59.25 | $107.03 | 1,130,100 | — | — |
| 2021-11-16 | $59.56 | $107.59 | 936,300 | — | — |
| 2021-11-15 | $59.23 | $107.00 | 1,563,900 | — | — |
| 2021-11-12 | $60.14 | $108.64 | 5,605,200 | — | — |
| 2021-11-11 | $58.94 | $106.47 | 1,977,900 | — | — |
| 2021-11-10 | $57.98 | $104.74 | 1,907,500 | — | — |
| 2021-11-09 | $59.45 | $107.39 | 1,351,200 | — | — |
| 2021-11-08 | $58.70 | $106.04 | 1,591,400 | — | — |
| 2021-11-05 | $59.83 | $107.63 | 4,193,700 | — | — |
| 2021-11-04 | $58.95 | $106.04 | 3,238,500 | — | — |
| 2021-11-03 | $57.64 | $103.69 | 3,684,200 | — | — |
| 2021-11-02 | $55.32 | $99.52 | 3,113,300 | — | — |
| 2021-11-01 | $55.43 | $99.71 | 5,419,200 | — | — |
| 2021-10-29 | $56.15 | $101.01 | 2,321,500 | — | — |
| 2021-10-28 | $56.32 | $101.31 | 2,838,800 | — | — |
| 2021-10-27 | $55.12 | $99.16 | 1,812,700 | — | — |
| 2021-10-26 | $56.29 | $101.26 | 2,266,000 | — | — |
| 2021-10-25 | $55.63 | $100.07 | 3,124,800 | — | — |
| 2021-10-22 | $55.16 | $99.23 | 1,694,700 | — | — |
| 2021-10-21 | $54.39 | $97.84 | 2,728,800 | — | — |
| 2021-10-20 | $53.50 | $96.24 | 1,409,700 | — | — |
| 2021-10-19 | $53.01 | $95.36 | 1,782,100 | — | — |
| 2021-10-18 | $51.88 | $93.33 | 2,159,500 | — | — |
| 2021-10-15 | $51.45 | $92.55 | 1,016,200 | — | — |
| 2021-10-14 | $51.29 | $92.27 | 1,739,900 | — | — |
| 2021-10-13 | $49.85 | $89.68 | 824,200 | — | — |
| 2021-10-12 | $49.27 | $88.63 | 1,583,100 | — | — |
| 2021-10-11 | $48.90 | $87.97 | 1,005,600 | — | — |
| 2021-10-08 | $49.42 | $88.90 | 1,013,800 | — | — |
| 2021-10-07 | $48.95 | $88.06 | 2,050,500 | — | — |
| 2021-10-06 | $47.50 | $85.45 | 1,933,900 | — | — |
| 2021-10-05 | $47.76 | $85.92 | 1,570,100 | — | — |
| 2021-10-04 | $46.55 | $83.74 | 1,380,600 | — | — |
| 2021-10-01 | $47.91 | $86.19 | 900,300 | — | — |
| 2021-09-30 | $47.28 | $85.05 | 2,059,200 | — | — |
| 2021-09-29 | $47.39 | $85.25 | 850,600 | — | — |
| 2021-09-28 | $46.86 | $84.30 | 2,839,400 | — | — |
| 2021-09-27 | $48.34 | $86.96 | 1,057,300 | — | — |
| 2021-09-24 | $48.31 | $86.90 | 1,712,600 | — | — |
| 2021-09-23 | $48.67 | $87.55 | 2,307,200 | — | — |
| 2021-09-22 | $48.01 | $86.37 | 1,908,900 | — | — |
| 2021-09-21 | $47.48 | $85.41 | 2,648,100 | — | — |
| 2021-09-20 | $47.02 | $84.58 | 3,800,700 | — | — |
| 2021-09-17 | $51.07 | $91.87 | 3,793,800 | — | — |
| 2021-09-16 | $50.79 | $91.37 | 1,919,100 | — | — |
| 2021-09-15 | $50.54 | $90.92 | 2,097,400 | — | — |
| 2021-09-14 | $49.12 | $88.36 | 1,618,100 | — | — |
| 2021-09-13 | $49.30 | $88.69 | 2,539,000 | — | — |
| 2021-09-10 | $48.81 | $87.80 | 950,600 | — | — |
| 2021-09-09 | $49.11 | $88.34 | 1,432,400 | — | — |
| 2021-09-08 | $49.15 | $88.42 | 999,200 | — | — |
| 2021-09-07 | $49.37 | $88.81 | 1,536,000 | — | — |
| 2021-09-03 | $50.09 | $90.11 | 817,900 | — | — |
| 2021-09-02 | $49.99 | $89.93 | 1,168,600 | — | — |
| 2021-09-01 | $49.87 | $89.71 | 1,633,400 | — | — |
| 2021-08-31 | $49.38 | $88.83 | 1,762,200 | — | — |
| 2021-08-30 | $49.02 | $88.18 | 2,632,400 | — | — |
| 2021-08-27 | $48.37 | $87.01 | 4,110,100 | — | — |
| 2021-08-26 | $48.93 | $88.02 | 729,700 | — | — |
| 2021-08-25 | $48.94 | $88.04 | 1,340,800 | — | — |
| 2021-08-24 | $47.95 | $86.26 | 665,900 | — | — |
| 2021-08-23 | $47.39 | $85.25 | 976,100 | — | — |
| 2021-08-20 | $46.94 | $84.44 | 813,600 | — | — |
| 2021-08-19 | $46.27 | $83.23 | 1,809,100 | — | — |
| 2021-08-18 | $46.97 | $84.49 | 2,577,200 | — | — |
| 2021-08-17 | $47.63 | $85.68 | 2,078,400 | — | — |
| 2021-08-16 | $49.26 | $88.61 | 2,156,600 | — | — |
| 2021-08-13 | $48.78 | $87.75 | 4,776,500 | — | — |
| 2021-08-12 | $48.81 | $87.80 | 2,615,700 | — | — |
| 2021-08-11 | $47.55 | $85.54 | 3,828,500 | — | — |
| 2021-08-10 | $47.20 | $84.91 | 1,921,200 | — | — |
| 2021-08-09 | $47.21 | $84.93 | 1,828,800 | — | — |
| 2021-08-06 | $47.80 | $85.54 | 2,453,600 | — | — |
| 2021-08-05 | $48.50 | $86.79 | 2,523,400 | — | — |
| 2021-08-04 | $48.37 | $86.56 | 3,771,300 | — | — |
| 2021-08-03 | $47.89 | $85.70 | 4,660,600 | — | — |
| 2021-08-02 | $49.53 | $88.63 | 4,068,000 | — | — |
| 2021-07-30 | $50.47 | $90.32 | 3,825,800 | — | — |
| 2021-07-29 | $50.12 | $89.69 | 2,282,500 | — | — |
| 2021-07-28 | $47.01 | $84.12 | 1,627,500 | — | — |
| 2021-07-27 | $46.86 | $83.86 | 2,390,600 | — | — |
| 2021-07-26 | $46.91 | $83.94 | 1,595,200 | — | — |
| 2021-07-23 | $46.82 | $83.78 | 1,520,000 | — | — |
| 2021-07-22 | $46.18 | $82.64 | 2,049,800 | — | — |
| 2021-07-21 | $46.07 | $82.44 | 2,108,700 | — | — |
| 2021-07-20 | $44.89 | $80.33 | 1,565,500 | — | — |
| 2021-07-19 | $43.71 | $78.22 | 1,847,000 | — | — |
| 2021-07-16 | $44.89 | $80.33 | 2,744,100 | — | — |
| 2021-07-15 | $45.49 | $81.40 | 3,176,000 | — | — |
| 2021-07-14 | $45.72 | $81.82 | 2,279,100 | — | — |
| 2021-07-13 | $46.54 | $83.28 | 2,914,000 | — | — |
| 2021-07-12 | $48.00 | $85.90 | 2,369,500 | — | — |
| 2021-07-09 | $47.71 | $85.38 | 1,898,600 | — | — |
| 2021-07-08 | $47.12 | $84.32 | 2,149,900 | — | — |
| 2021-07-07 | $48.29 | $86.41 | 1,320,900 | — | — |
| 2021-07-06 | $47.45 | $84.91 | 2,550,700 | — | — |
| 2021-07-02 | $46.79 | $83.73 | 990,400 | — | — |
| 2021-07-01 | $46.55 | $83.30 | 958,100 | — | — |
| 2021-06-30 | $46.48 | $83.18 | 1,141,800 | — | — |
| 2021-06-29 | $46.82 | $83.78 | 749,800 | — | — |
| 2021-06-28 | $46.83 | $83.80 | 1,097,300 | — | — |
| 2021-06-25 | $46.98 | $84.07 | 3,705,000 | — | — |
| 2021-06-24 | $46.29 | $82.84 | 1,747,300 | — | — |
| 2021-06-23 | $46.27 | $82.80 | 1,381,600 | — | — |
| 2021-06-22 | $45.53 | $81.48 | 1,100,400 | — | — |
| 2021-06-21 | $45.15 | $80.80 | 1,178,900 | — | — |
| 2021-06-18 | $44.14 | $78.99 | 1,287,800 | — | — |
| 2021-06-17 | $44.80 | $80.17 | 1,688,900 | — | — |
| 2021-06-16 | $45.06 | $80.63 | 2,233,000 | — | — |
| 2021-06-15 | $44.30 | $79.27 | 1,776,500 | — | — |
| 2021-06-14 | $43.53 | $77.90 | 963,600 | — | — |
| 2021-06-11 | $44.18 | $79.06 | 1,009,100 | — | — |
| 2021-06-10 | $44.01 | $78.76 | 839,500 | — | — |
| 2021-06-09 | $43.74 | $78.27 | 789,000 | — | — |
| 2021-06-08 | $44.35 | $79.36 | 1,700,500 | — | — |
| 2021-06-07 | $43.49 | $77.82 | 1,585,800 | — | — |
| 2021-06-04 | $43.32 | $77.52 | 909,700 | — | — |
| 2021-06-03 | $43.05 | $77.04 | 1,030,400 | — | — |
| 2021-06-02 | $43.15 | $77.22 | 1,537,700 | — | — |
| 2021-06-01 | $43.08 | $77.09 | 1,712,300 | — | — |
| 2021-05-28 | $43.64 | $78.09 | 899,200 | — | — |
| 2021-05-27 | $43.13 | $77.18 | 1,966,600 | — | — |
| 2021-05-26 | $43.12 | $77.16 | 1,420,400 | — | — |
| 2021-05-25 | $42.70 | $76.41 | 1,183,200 | — | — |
| 2021-05-24 | $42.76 | $76.52 | 1,002,000 | — | — |
| 2021-05-21 | $42.46 | $75.98 | 1,378,600 | — | — |
| 2021-05-20 | $42.26 | $75.62 | 1,776,300 | — | — |
| 2021-05-19 | $42.04 | $75.23 | 1,687,000 | — | — |
| 2021-05-18 | $42.62 | $76.27 | 890,400 | — | — |
| 2021-05-17 | $43.12 | $77.16 | 795,200 | — | — |
| 2021-05-14 | $43.51 | $77.86 | 1,403,000 | — | — |
| 2021-05-13 | $42.45 | $75.96 | 1,903,000 | — | — |
| 2021-05-12 | $41.60 | $74.44 | 2,318,600 | — | — |
| 2021-05-11 | $43.36 | $77.59 | 1,455,400 | — | — |
| 2021-05-10 | $44.51 | $79.65 | 1,298,700 | — | — |
| 2021-05-07 | $44.98 | $80.04 | 2,094,000 | — | — |
| 2021-05-06 | $44.81 | $79.74 | 970,300 | — | — |
| 2021-05-05 | $44.14 | $78.55 | 1,153,500 | — | — |
| 2021-05-04 | $43.10 | $76.70 | 1,045,500 | — | — |
| 2021-05-03 | $43.38 | $77.20 | 1,227,000 | — | — |
| 2021-04-30 | $42.66 | $75.92 | 1,227,300 | — | — |
| 2021-04-29 | $42.38 | $75.42 | 1,799,100 | — | — |
| 2021-04-28 | $42.52 | $75.67 | 1,653,200 | — | — |
| 2021-04-27 | $42.04 | $74.81 | 822,800 | — | — |
| 2021-04-26 | $41.58 | $73.99 | 1,294,700 | — | — |
| 2021-04-23 | $41.53 | $73.90 | 1,124,500 | — | — |
| 2021-04-22 | $40.23 | $71.59 | 1,524,800 | — | — |
| 2021-04-21 | $39.71 | $70.67 | 1,131,500 | — | — |
| 2021-04-20 | $39.28 | $69.90 | 713,000 | — | — |
| 2021-04-19 | $39.84 | $70.90 | 1,044,900 | — | — |
| 2021-04-16 | $39.70 | $70.65 | 825,800 | — | — |
| 2021-04-15 | $39.03 | $69.46 | 697,100 | — | — |
| 2021-04-14 | $38.99 | $69.38 | 1,276,900 | — | — |
| 2021-04-13 | $38.42 | $68.37 | 1,049,600 | — | — |
| 2021-04-12 | $38.00 | $67.62 | 1,095,900 | — | — |
| 2021-04-09 | $38.01 | $67.64 | 793,000 | — | — |
| 2021-04-08 | $37.95 | $67.53 | 840,400 | — | — |
| 2021-04-07 | $38.00 | $67.62 | 1,018,600 | — | — |
| 2021-04-06 | $37.30 | $66.38 | 1,408,800 | — | — |
| 2021-04-05 | $37.52 | $66.77 | 1,076,800 | — | — |
| 2021-04-01 | $37.39 | $66.54 | 900,100 | — | — |
| 2021-03-31 | $36.76 | $65.42 | 2,412,100 | — | — |
| 2021-03-30 | $37.11 | $66.04 | 1,753,700 | — | — |
| 2021-03-29 | $36.39 | $64.76 | 2,504,400 | — | — |
| 2021-03-26 | $36.79 | $65.47 | 1,293,100 | — | — |
| 2021-03-25 | $36.85 | $65.58 | 954,000 | — | — |
| 2021-03-24 | $36.76 | $65.42 | 1,965,100 | — | — |
| 2021-03-23 | $36.69 | $65.29 | 2,174,600 | — | — |
| 2021-03-22 | $37.02 | $65.88 | 1,105,200 | — | — |
| 2021-03-19 | $36.48 | $64.92 | 2,578,800 | — | — |
| 2021-03-18 | $36.37 | $64.72 | 1,420,000 | — | — |
| 2021-03-17 | $37.30 | $66.38 | 1,010,400 | — | — |
| 2021-03-16 | $37.16 | $66.13 | 1,099,000 | — | — |
| 2021-03-15 | $37.35 | $66.47 | 1,008,800 | — | — |
| 2021-03-12 | $36.56 | $65.06 | 2,228,300 | — | — |
| 2021-03-11 | $36.78 | $65.45 | 2,276,100 | — | — |
| 2021-03-10 | $36.33 | $64.65 | 2,132,500 | — | — |
| 2021-03-09 | $35.89 | $63.87 | 1,542,500 | — | — |
| 2021-03-08 | $35.20 | $62.64 | 1,191,100 | — | — |
| 2021-03-05 | $34.55 | $61.48 | 1,380,200 | — | — |
| 2021-03-04 | $35.03 | $62.34 | 1,405,600 | — | — |
| 2021-03-03 | $35.13 | $62.52 | 1,496,100 | — | — |
| 2021-03-02 | $35.37 | $62.94 | 1,302,200 | — | — |
| 2021-03-01 | $35.14 | $62.53 | 1,191,800 | — | — |
| 2021-02-26 | $34.25 | $60.95 | 2,773,200 | — | — |
| 2021-02-25 | $34.47 | $61.34 | 1,134,700 | — | — |
| 2021-02-24 | $35.59 | $63.33 | 1,677,400 | — | — |
| 2021-02-23 | $36.23 | $64.47 | 2,580,600 | — | — |
| 2021-02-22 | $36.16 | $64.35 | 1,980,700 | — | — |
| 2021-02-19 | $36.50 | $64.95 | 1,873,300 | — | — |
| 2021-02-18 | $36.08 | $64.21 | 1,927,000 | — | — |
| 2021-02-17 | $36.55 | $65.04 | 1,980,300 | — | — |
| 2021-02-16 | $37.16 | $66.13 | 1,473,800 | — | — |
| 2021-02-12 | $37.16 | $66.13 | 1,424,700 | — | — |
| 2021-02-11 | $37.19 | $65.74 | 1,743,500 | — | — |
| 2021-02-10 | $37.41 | $66.13 | 2,109,100 | — | — |
| 2021-02-09 | $37.30 | $65.93 | 2,043,500 | — | — |
| 2021-02-08 | $36.61 | $64.71 | 1,483,500 | — | — |
| 2021-02-05 | $36.60 | $64.69 | 1,424,600 | — | — |
| 2021-02-04 | $36.10 | $63.81 | 2,817,500 | — | — |
| 2021-02-03 | $33.71 | $59.59 | 1,823,200 | — | — |
| 2021-02-02 | $33.48 | $59.18 | 1,441,000 | — | — |
| 2021-02-01 | $32.71 | $57.82 | 1,546,000 | — | — |
| 2021-01-29 | $32.27 | $57.04 | 1,045,000 | — | — |
| 2021-01-28 | $32.83 | $58.03 | 1,148,000 | — | — |
| 2021-01-27 | $31.49 | $55.66 | 2,853,900 | — | — |
| 2021-01-26 | $32.41 | $57.29 | 1,633,000 | — | — |
| 2021-01-25 | $33.01 | $58.35 | 1,020,800 | — | — |
| 2021-01-22 | $33.40 | $59.04 | 948,500 | — | — |
| 2021-01-21 | $34.10 | $60.27 | 1,314,300 | — | — |
| 2021-01-20 | $34.52 | $61.02 | 1,377,200 | — | — |
| 2021-01-19 | $34.28 | $60.59 | 1,048,600 | — | — |
| 2021-01-15 | $33.70 | $59.57 | 1,571,400 | — | — |
| 2021-01-14 | $33.76 | $59.67 | 1,383,900 | — | — |
| 2021-01-13 | $33.16 | $58.61 | 1,668,600 | — | — |
| 2021-01-12 | $33.41 | $59.05 | 2,495,100 | — | — |
| 2021-01-11 | $32.61 | $57.64 | 597,500 | — | — |
| 2021-01-08 | $32.16 | $56.85 | 2,061,200 | — | — |
| 2021-01-07 | $31.47 | $55.63 | 686,800 | — | — |
| 2021-01-06 | $31.03 | $54.85 | 1,736,900 | — | — |
| 2021-01-05 | $31.44 | $55.57 | 826,000 | — | — |
| 2021-01-04 | $31.11 | $54.99 | 1,482,500 | — | — |