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
- 2016-10-19 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 | $75.78 | $75.78 | 1,177,300 | — | — |
| 2021-12-30 | $78.85 | $78.85 | 2,649,000 | — | — |
| 2021-12-29 | $76.77 | $76.77 | 1,095,300 | — | — |
| 2021-12-28 | $76.77 | $76.77 | 1,183,400 | — | — |
| 2021-12-27 | $76.96 | $76.96 | 1,582,300 | — | — |
| 2021-12-23 | $82.15 | $82.15 | 949,500 | — | — |
| 2021-12-22 | $81.56 | $81.56 | 1,197,500 | — | — |
| 2021-12-21 | $79.92 | $79.92 | 1,387,400 | — | — |
| 2021-12-20 | $81.05 | $81.05 | 1,836,700 | — | — |
| 2021-12-17 | $82.73 | $82.73 | 2,555,600 | — | — |
| 2021-12-16 | $76.46 | $76.46 | 1,863,400 | — | — |
| 2021-12-15 | $78.87 | $78.87 | 1,893,800 | — | — |
| 2021-12-14 | $74.59 | $74.59 | 1,904,500 | — | — |
| 2021-12-13 | $73.00 | $73.00 | 1,570,700 | — | — |
| 2021-12-10 | $73.63 | $73.63 | 995,300 | — | — |
| 2021-12-09 | $75.46 | $75.46 | 1,182,200 | — | — |
| 2021-12-08 | $79.41 | $79.41 | 1,231,300 | — | — |
| 2021-12-07 | $78.39 | $78.39 | 2,570,900 | — | — |
| 2021-12-06 | $71.12 | $71.12 | 2,465,500 | — | — |
| 2021-12-03 | $70.09 | $70.09 | 2,892,800 | — | — |
| 2021-12-02 | $76.85 | $76.85 | 1,316,600 | — | — |
| 2021-12-01 | $75.28 | $75.28 | 1,448,100 | — | — |
| 2021-11-30 | $79.90 | $79.90 | 1,473,700 | — | — |
| 2021-11-29 | $77.98 | $77.98 | 1,400,200 | — | — |
| 2021-11-26 | $78.79 | $78.79 | 1,176,100 | — | — |
| 2021-11-24 | $80.92 | $80.92 | 2,397,000 | — | — |
| 2021-11-23 | $80.08 | $80.08 | 1,917,100 | — | — |
| 2021-11-22 | $80.59 | $80.59 | 1,470,600 | — | — |
| 2021-11-19 | $82.44 | $82.44 | 1,059,100 | — | — |
| 2021-11-18 | $82.97 | $82.97 | 1,404,200 | — | — |
| 2021-11-17 | $86.08 | $86.08 | 861,600 | — | — |
| 2021-11-16 | $86.58 | $86.58 | 965,800 | — | — |
| 2021-11-15 | $85.08 | $85.08 | 1,824,600 | — | — |
| 2021-11-12 | $88.93 | $88.93 | 1,059,800 | — | — |
| 2021-11-11 | $87.92 | $87.92 | 976,100 | — | — |
| 2021-11-10 | $87.58 | $87.58 | 1,877,800 | — | — |
| 2021-11-09 | $91.27 | $91.27 | 1,143,500 | — | — |
| 2021-11-08 | $94.14 | $94.14 | 1,267,200 | — | — |
| 2021-11-05 | $90.24 | $90.24 | 1,548,100 | — | — |
| 2021-11-04 | $93.00 | $93.00 | 2,117,100 | — | — |
| 2021-11-03 | $96.88 | $96.88 | 1,138,100 | — | — |
| 2021-11-02 | $95.84 | $95.84 | 1,157,600 | — | — |
| 2021-11-01 | $95.46 | $95.46 | 1,597,700 | — | — |
| 2021-10-29 | $91.33 | $91.33 | 1,225,400 | — | — |
| 2021-10-28 | $94.00 | $94.00 | 1,145,900 | — | — |
| 2021-10-27 | $92.78 | $92.78 | 1,504,400 | — | — |
| 2021-10-26 | $95.06 | $95.06 | 956,200 | — | — |
| 2021-10-25 | $96.70 | $96.70 | 1,082,700 | — | — |
| 2021-10-22 | $95.56 | $95.56 | 1,325,500 | — | — |
| 2021-10-21 | $97.06 | $97.06 | 1,650,900 | — | — |
| 2021-10-20 | $98.37 | $98.37 | 1,190,700 | — | — |
| 2021-10-19 | $100.26 | $100.26 | 1,921,200 | — | — |
| 2021-10-18 | $96.21 | $96.21 | 1,277,300 | — | — |
| 2021-10-15 | $97.00 | $97.00 | 1,851,400 | — | — |
| 2021-10-14 | $98.70 | $98.70 | 2,900,600 | — | — |
| 2021-10-13 | $96.77 | $96.77 | 6,424,800 | — | — |
| 2021-10-12 | $102.59 | $102.59 | 2,015,400 | — | — |
| 2021-10-11 | $100.65 | $100.65 | 1,785,400 | — | — |
| 2021-10-08 | $98.63 | $98.63 | 3,449,600 | — | — |
| 2021-10-07 | $102.99 | $102.99 | 934,700 | — | — |
| 2021-10-06 | $101.99 | $101.99 | 1,172,400 | — | — |
| 2021-10-05 | $102.49 | $102.49 | 950,100 | — | — |
| 2021-10-04 | $102.43 | $102.43 | 1,762,400 | — | — |
| 2021-10-01 | $111.29 | $111.29 | 916,800 | — | — |
| 2021-09-30 | $111.93 | $111.93 | 727,700 | — | — |
| 2021-09-29 | $110.20 | $110.20 | 1,137,800 | — | — |
| 2021-09-28 | $112.15 | $112.15 | 1,269,800 | — | — |
| 2021-09-27 | $117.26 | $117.26 | 770,700 | — | — |
| 2021-09-24 | $116.43 | $116.43 | 1,088,200 | — | — |
| 2021-09-23 | $121.25 | $121.25 | 772,100 | — | — |
| 2021-09-22 | $117.81 | $117.81 | 658,400 | — | — |
| 2021-09-21 | $117.25 | $117.25 | 886,200 | — | — |
| 2021-09-20 | $116.47 | $116.47 | 1,571,500 | — | — |
| 2021-09-17 | $124.52 | $124.52 | 1,670,900 | — | — |
| 2021-09-16 | $117.42 | $117.42 | 642,200 | — | — |
| 2021-09-15 | $117.26 | $117.26 | 773,300 | — | — |
| 2021-09-14 | $116.30 | $116.30 | 773,800 | — | — |
| 2021-09-13 | $118.00 | $118.00 | 1,264,000 | — | — |
| 2021-09-10 | $120.74 | $120.74 | 652,000 | — | — |
| 2021-09-09 | $121.46 | $121.46 | 788,800 | — | — |
| 2021-09-08 | $119.26 | $119.26 | 920,800 | — | — |
| 2021-09-07 | $120.51 | $120.51 | 902,000 | — | — |
| 2021-09-03 | $121.96 | $121.96 | 1,001,400 | — | — |
| 2021-09-02 | $127.07 | $127.07 | 743,300 | — | — |
| 2021-09-01 | $126.36 | $126.36 | 1,070,200 | — | — |
| 2021-08-31 | $124.95 | $124.95 | 749,900 | — | — |
| 2021-08-30 | $120.71 | $120.71 | 610,100 | — | — |
| 2021-08-27 | $123.81 | $123.81 | 690,400 | — | — |
| 2021-08-26 | $121.90 | $121.90 | 822,700 | — | — |
| 2021-08-25 | $125.80 | $125.80 | 507,000 | — | — |
| 2021-08-24 | $126.46 | $126.46 | 745,800 | — | — |
| 2021-08-23 | $125.02 | $125.02 | 1,309,000 | — | — |
| 2021-08-20 | $117.22 | $117.22 | 745,600 | — | — |
| 2021-08-19 | $116.79 | $116.79 | 1,098,100 | — | — |
| 2021-08-18 | $119.32 | $119.32 | 832,600 | — | — |
| 2021-08-17 | $120.55 | $120.55 | 994,500 | — | — |
| 2021-08-16 | $122.55 | $122.55 | 1,366,700 | — | — |
| 2021-08-13 | $126.76 | $126.76 | 1,356,200 | — | — |
| 2021-08-12 | $135.39 | $135.39 | 886,800 | — | — |
| 2021-08-11 | $133.69 | $133.69 | 842,800 | — | — |
| 2021-08-10 | $135.16 | $135.16 | 1,144,000 | — | — |
| 2021-08-09 | $137.82 | $137.82 | 1,664,000 | — | — |
| 2021-08-06 | $136.74 | $136.74 | 2,409,100 | — | — |
| 2021-08-05 | $133.49 | $133.49 | 2,415,500 | — | — |
| 2021-08-04 | $124.61 | $124.61 | 857,700 | — | — |
| 2021-08-03 | $121.42 | $121.42 | 770,800 | — | — |
| 2021-08-02 | $122.34 | $122.34 | 923,300 | — | — |
| 2021-07-30 | $121.02 | $121.02 | 1,434,000 | — | — |
| 2021-07-29 | $119.00 | $119.00 | 1,213,900 | — | — |
| 2021-07-28 | $119.75 | $119.75 | 854,500 | — | — |
| 2021-07-27 | $117.43 | $117.43 | 1,103,500 | — | — |
| 2021-07-26 | $119.22 | $119.22 | 1,057,100 | — | — |
| 2021-07-23 | $122.27 | $122.27 | 1,048,200 | — | — |
| 2021-07-22 | $124.77 | $124.77 | 922,800 | — | — |
| 2021-07-21 | $128.45 | $128.45 | 1,220,400 | — | — |
| 2021-07-20 | $124.14 | $124.14 | 1,413,400 | — | — |
| 2021-07-19 | $125.73 | $125.73 | 1,120,000 | — | — |
| 2021-07-16 | $126.25 | $126.25 | 934,200 | — | — |
| 2021-07-15 | $127.10 | $127.10 | 1,201,700 | — | — |
| 2021-07-14 | $130.31 | $130.31 | 1,069,400 | — | — |
| 2021-07-13 | $135.55 | $135.55 | 997,400 | — | — |
| 2021-07-12 | $140.75 | $140.75 | 887,100 | — | — |
| 2021-07-09 | $144.33 | $144.33 | 1,090,500 | — | — |
| 2021-07-08 | $144.81 | $144.81 | 1,300,700 | — | — |
| 2021-07-07 | $142.29 | $142.29 | 1,435,100 | — | — |
| 2021-07-06 | $148.10 | $148.10 | 1,615,300 | — | — |
| 2021-07-02 | $155.88 | $155.88 | 1,159,700 | — | — |
| 2021-07-01 | $156.64 | $156.64 | 2,322,900 | — | — |
| 2021-06-30 | $161.89 | $161.89 | 5,855,300 | — | — |
| 2021-06-29 | $150.49 | $150.49 | 1,813,700 | — | — |
| 2021-06-28 | $151.63 | $151.63 | 4,269,700 | — | — |
| 2021-06-25 | $142.52 | $142.52 | 1,469,500 | — | — |
| 2021-06-24 | $137.88 | $137.88 | 1,685,000 | — | — |
| 2021-06-23 | $130.68 | $130.68 | 964,400 | — | — |
| 2021-06-22 | $129.20 | $129.20 | 885,800 | — | — |
| 2021-06-21 | $129.62 | $129.62 | 1,022,800 | — | — |
| 2021-06-18 | $127.83 | $127.83 | 1,241,800 | — | — |
| 2021-06-17 | $127.27 | $127.27 | 1,325,700 | — | — |
| 2021-06-16 | $123.91 | $123.91 | 1,067,300 | — | — |
| 2021-06-15 | $123.62 | $123.62 | 1,068,500 | — | — |
| 2021-06-14 | $128.76 | $128.76 | 1,092,100 | — | — |
| 2021-06-11 | $127.00 | $127.00 | 1,547,900 | — | — |
| 2021-06-10 | $123.71 | $123.71 | 1,167,200 | — | — |
| 2021-06-09 | $119.98 | $119.98 | 805,300 | — | — |
| 2021-06-08 | $118.91 | $118.91 | 865,300 | — | — |
| 2021-06-07 | $119.20 | $119.20 | 1,193,500 | — | — |
| 2021-06-04 | $113.29 | $113.29 | 665,900 | — | — |
| 2021-06-03 | $109.83 | $109.83 | 1,068,900 | — | — |
| 2021-06-02 | $114.74 | $114.74 | 881,300 | — | — |
| 2021-06-01 | $115.80 | $115.80 | 801,200 | — | — |
| 2021-05-28 | $118.18 | $118.18 | 935,600 | — | — |
| 2021-05-27 | $118.40 | $118.40 | 742,900 | — | — |
| 2021-05-26 | $118.52 | $118.52 | 700,500 | — | — |
| 2021-05-25 | $116.31 | $116.31 | 756,400 | — | — |
| 2021-05-24 | $115.60 | $115.60 | 781,500 | — | — |
| 2021-05-21 | $115.57 | $115.57 | 958,500 | — | — |
| 2021-05-20 | $117.65 | $117.65 | 1,353,600 | — | — |
| 2021-05-19 | $110.56 | $110.56 | 1,130,300 | — | — |
| 2021-05-18 | $112.66 | $112.66 | 1,426,800 | — | — |
| 2021-05-17 | $109.22 | $109.22 | 1,161,800 | — | — |
| 2021-05-14 | $106.64 | $106.64 | 1,424,700 | — | — |
| 2021-05-13 | $101.00 | $101.00 | 1,864,800 | — | — |
| 2021-05-12 | $100.84 | $100.84 | 1,370,300 | — | — |
| 2021-05-11 | $103.54 | $103.54 | 2,401,800 | — | — |
| 2021-05-10 | $101.46 | $101.46 | 1,698,200 | — | — |
| 2021-05-07 | $107.70 | $107.70 | 1,582,500 | — | — |
| 2021-05-06 | $107.84 | $107.84 | 2,590,600 | — | — |
| 2021-05-05 | $113.90 | $113.90 | 1,277,100 | — | — |
| 2021-05-04 | $115.73 | $115.73 | 1,923,800 | — | — |
| 2021-05-03 | $122.81 | $122.81 | 1,458,700 | — | — |
| 2021-04-30 | $131.27 | $131.27 | 957,000 | — | — |
| 2021-04-29 | $131.88 | $131.88 | 1,169,200 | — | — |
| 2021-04-28 | $135.54 | $135.54 | 1,276,100 | — | — |
| 2021-04-27 | $133.04 | $133.04 | 1,303,600 | — | — |
| 2021-04-26 | $135.72 | $135.72 | 2,000,500 | — | — |
| 2021-04-23 | $126.55 | $126.55 | 1,093,800 | — | — |
| 2021-04-22 | $125.89 | $125.89 | 1,738,500 | — | — |
| 2021-04-21 | $124.93 | $124.93 | 3,119,700 | — | — |
| 2021-04-20 | $121.67 | $121.67 | 2,622,300 | — | — |
| 2021-04-19 | $115.04 | $115.04 | 1,154,500 | — | — |
| 2021-04-16 | $118.56 | $118.56 | 1,359,200 | — | — |
| 2021-04-15 | $123.85 | $123.85 | 896,300 | — | — |
| 2021-04-14 | $123.11 | $123.11 | 1,914,000 | — | — |
| 2021-04-13 | $120.88 | $120.88 | 1,352,800 | — | — |
| 2021-04-12 | $114.39 | $114.39 | 1,080,900 | — | — |
| 2021-04-09 | $115.74 | $115.74 | 1,068,300 | — | — |
| 2021-04-08 | $120.38 | $120.38 | 927,700 | — | — |
| 2021-04-07 | $118.53 | $118.53 | 755,000 | — | — |
| 2021-04-06 | $121.63 | $121.63 | 1,163,000 | — | — |
| 2021-04-05 | $121.99 | $121.99 | 948,000 | — | — |
| 2021-04-01 | $119.41 | $119.41 | 1,479,000 | — | — |
| 2021-03-31 | $121.85 | $121.85 | 2,069,000 | — | — |
| 2021-03-30 | $115.20 | $115.20 | 1,341,100 | — | — |
| 2021-03-29 | $110.72 | $110.72 | 1,099,500 | — | — |
| 2021-03-26 | $111.24 | $111.24 | 1,580,400 | — | — |
| 2021-03-25 | $114.60 | $114.60 | 2,356,100 | — | — |
| 2021-03-24 | $115.55 | $115.55 | 2,182,300 | — | — |
| 2021-03-23 | $126.49 | $126.49 | 1,794,800 | — | — |
| 2021-03-22 | $133.00 | $133.00 | 1,249,400 | — | — |
| 2021-03-19 | $129.61 | $129.61 | 1,790,900 | — | — |
| 2021-03-18 | $123.57 | $123.57 | 1,323,700 | — | — |
| 2021-03-17 | $131.10 | $131.10 | 1,408,800 | — | — |
| 2021-03-16 | $130.57 | $130.57 | 1,484,200 | — | — |
| 2021-03-15 | $133.60 | $133.60 | 1,162,100 | — | — |
| 2021-03-12 | $130.61 | $130.61 | 1,687,700 | — | — |
| 2021-03-11 | $133.88 | $133.88 | 2,588,600 | — | — |
| 2021-03-10 | $124.15 | $124.15 | 2,599,000 | — | — |
| 2021-03-09 | $125.63 | $125.63 | 3,165,200 | — | — |
| 2021-03-08 | $113.62 | $113.62 | 3,019,100 | — | — |
| 2021-03-05 | $114.65 | $114.65 | 5,228,900 | — | — |
| 2021-03-04 | $115.49 | $115.49 | 3,672,200 | — | — |
| 2021-03-03 | $119.08 | $119.08 | 2,423,000 | — | — |
| 2021-03-02 | $129.77 | $129.77 | 1,450,200 | — | — |
| 2021-03-01 | $130.25 | $130.25 | 2,385,000 | — | — |
| 2021-02-26 | $125.69 | $125.69 | 2,493,000 | — | — |
| 2021-02-25 | $127.28 | $127.28 | 2,147,200 | — | — |
| 2021-02-24 | $133.52 | $133.52 | 1,933,700 | — | — |
| 2021-02-23 | $135.30 | $135.30 | 3,717,500 | — | — |
| 2021-02-22 | $138.56 | $138.56 | 2,464,200 | — | — |
| 2021-02-19 | $148.98 | $148.98 | 1,500,800 | — | — |
| 2021-02-18 | $146.66 | $146.66 | 1,528,700 | — | — |
| 2021-02-17 | $150.03 | $150.03 | 3,370,400 | — | — |
| 2021-02-16 | $155.32 | $155.32 | 3,027,700 | — | — |
| 2021-02-12 | $161.05 | $161.05 | 2,700,400 | — | — |
| 2021-02-11 | $159.05 | $159.05 | 2,671,300 | — | — |
| 2021-02-10 | $160.20 | $160.20 | 3,335,800 | — | — |
| 2021-02-09 | $167.55 | $167.55 | 2,820,800 | — | — |
| 2021-02-08 | $169.23 | $169.23 | 3,177,900 | — | — |
| 2021-02-05 | $168.81 | $168.81 | 1,837,200 | — | — |
| 2021-02-04 | $167.79 | $167.79 | 1,279,500 | — | — |
| 2021-02-03 | $164.50 | $164.50 | 1,766,300 | — | — |
| 2021-02-02 | $168.15 | $168.15 | 2,211,000 | — | — |
| 2021-02-01 | $165.68 | $165.68 | 1,502,800 | — | — |
| 2021-01-29 | $165.70 | $165.70 | 1,668,200 | — | — |
| 2021-01-28 | $167.42 | $167.42 | 2,044,600 | — | — |
| 2021-01-27 | $163.95 | $163.95 | 3,476,400 | — | — |
| 2021-01-26 | $169.53 | $169.53 | 2,464,800 | — | — |
| 2021-01-25 | $181.24 | $181.24 | 2,304,000 | — | — |
| 2021-01-22 | $188.49 | $188.49 | 1,794,700 | — | — |
| 2021-01-21 | $185.10 | $185.10 | 2,211,400 | — | — |
| 2021-01-20 | $189.77 | $189.77 | 2,210,000 | — | — |
| 2021-01-19 | $198.29 | $198.29 | 2,427,200 | — | — |
| 2021-01-15 | $199.88 | $199.88 | 4,004,900 | — | — |
| 2021-01-14 | $210.04 | $210.04 | 2,723,900 | — | — |
| 2021-01-13 | $193.84 | $193.84 | 1,733,400 | — | — |
| 2021-01-12 | $190.34 | $190.34 | 2,070,000 | — | — |
| 2021-01-11 | $188.88 | $188.88 | 2,716,800 | — | — |
| 2021-01-08 | $193.82 | $193.82 | 5,062,300 | — | — |
| 2021-01-07 | $194.43 | $194.43 | 3,554,100 | — | — |
| 2021-01-06 | $163.85 | $163.85 | 2,291,800 | — | — |
| 2021-01-05 | $160.62 | $160.62 | 1,909,800 | — | — |
| 2021-01-04 | $158.01 | $158.01 | 2,410,900 | — | — |