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
- 2019-06-12 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 | $51.19 | $51.19 | 6,872,400 | — | — |
| 2021-12-30 | $52.24 | $52.24 | 7,901,200 | — | — |
| 2021-12-29 | $51.72 | $51.72 | 7,702,800 | — | — |
| 2021-12-28 | $51.81 | $51.81 | 6,074,800 | — | — |
| 2021-12-27 | $52.41 | $52.41 | 10,949,200 | — | — |
| 2021-12-23 | $52.88 | $52.88 | 10,672,800 | — | — |
| 2021-12-22 | $51.90 | $51.90 | 11,457,600 | — | — |
| 2021-12-21 | $52.58 | $52.58 | 11,497,600 | — | — |
| 2021-12-20 | $51.57 | $51.57 | 13,956,000 | — | — |
| 2021-12-17 | $51.28 | $51.28 | 21,852,400 | — | — |
| 2021-12-16 | $50.07 | $50.07 | 16,326,800 | — | — |
| 2021-12-15 | $52.68 | $52.68 | 17,976,800 | — | — |
| 2021-12-14 | $49.68 | $49.68 | 15,366,800 | — | — |
| 2021-12-13 | $49.67 | $49.67 | 16,202,400 | — | — |
| 2021-12-10 | $49.65 | $49.65 | 13,306,800 | — | — |
| 2021-12-09 | $50.32 | $50.32 | 13,551,200 | — | — |
| 2021-12-08 | $52.29 | $52.29 | 15,924,400 | — | — |
| 2021-12-07 | $51.08 | $51.08 | 17,729,600 | — | — |
| 2021-12-06 | $48.68 | $48.68 | 21,101,600 | — | — |
| 2021-12-03 | $49.26 | $49.26 | 31,360,400 | — | — |
| 2021-12-02 | $52.34 | $52.34 | 37,364,800 | — | — |
| 2021-12-01 | $50.38 | $50.38 | 32,288,400 | — | — |
| 2021-11-30 | $54.29 | $54.29 | 20,211,600 | — | — |
| 2021-11-29 | $56.14 | $56.14 | 25,586,000 | — | — |
| 2021-11-26 | $58.16 | $58.16 | 8,619,200 | — | — |
| 2021-11-24 | $57.69 | $57.69 | 12,521,200 | — | — |
| 2021-11-23 | $57.65 | $57.65 | 29,100,000 | — | — |
| 2021-11-22 | $59.91 | $59.91 | 24,297,200 | — | — |
| 2021-11-19 | $64.41 | $64.41 | 10,338,800 | — | — |
| 2021-11-18 | $66.18 | $66.18 | 10,194,800 | — | — |
| 2021-11-17 | $67.45 | $67.45 | 13,475,200 | — | — |
| 2021-11-16 | $65.63 | $65.63 | 16,866,800 | — | — |
| 2021-11-15 | $63.54 | $63.54 | 50,547,600 | — | — |
| 2021-11-12 | $71.07 | $71.07 | 6,933,200 | — | — |
| 2021-11-11 | $70.23 | $70.23 | 5,019,200 | — | — |
| 2021-11-10 | $70.39 | $70.39 | 16,156,000 | — | — |
| 2021-11-09 | $73.29 | $73.29 | 12,702,000 | — | — |
| 2021-11-08 | $70.73 | $70.73 | 9,019,600 | — | — |
| 2021-11-05 | $68.36 | $68.36 | 9,130,000 | — | — |
| 2021-11-04 | $69.90 | $69.90 | 8,789,600 | — | — |
| 2021-11-03 | $67.66 | $67.66 | 8,088,400 | — | — |
| 2021-11-02 | $67.03 | $67.03 | 9,954,400 | — | — |
| 2021-11-01 | $67.29 | $67.29 | 19,608,000 | — | — |
| 2021-10-29 | $70.45 | $70.45 | 4,956,000 | — | — |
| 2021-10-28 | $70.29 | $70.29 | 6,153,200 | — | — |
| 2021-10-27 | $69.75 | $69.75 | 9,276,800 | — | — |
| 2021-10-26 | $71.77 | $71.77 | 17,573,200 | — | — |
| 2021-10-25 | $70.03 | $70.03 | 8,338,000 | — | — |
| 2021-10-22 | $70.85 | $70.85 | 10,184,000 | — | — |
| 2021-10-21 | $71.03 | $71.03 | 7,804,400 | — | — |
| 2021-10-20 | $70.83 | $70.83 | 7,101,600 | — | — |
| 2021-10-19 | $70.59 | $70.59 | 9,194,000 | — | — |
| 2021-10-18 | $71.34 | $71.34 | 13,160,000 | — | — |
| 2021-10-15 | $68.28 | $68.28 | 10,210,800 | — | — |
| 2021-10-14 | $69.00 | $69.00 | 19,684,000 | — | — |
| 2021-10-13 | $67.61 | $67.61 | 21,948,000 | — | — |
| 2021-10-12 | $63.19 | $63.19 | 9,260,000 | — | — |
| 2021-10-11 | $61.09 | $61.09 | 4,452,800 | — | — |
| 2021-10-08 | $61.25 | $61.25 | 7,042,800 | — | — |
| 2021-10-07 | $62.47 | $62.47 | 7,128,000 | — | — |
| 2021-10-06 | $62.05 | $62.05 | 8,556,800 | — | — |
| 2021-10-05 | $61.23 | $61.23 | 8,699,600 | — | — |
| 2021-10-04 | $59.72 | $59.72 | 12,719,200 | — | — |
| 2021-10-01 | $62.32 | $62.32 | 10,304,400 | — | — |
| 2021-09-30 | $61.45 | $61.45 | 10,046,800 | — | — |
| 2021-09-29 | $59.89 | $59.89 | 11,346,000 | — | — |
| 2021-09-28 | $60.47 | $60.47 | 15,270,800 | — | — |
| 2021-09-27 | $63.33 | $63.33 | 14,333,600 | — | — |
| 2021-09-24 | $65.44 | $65.44 | 8,157,600 | — | — |
| 2021-09-23 | $65.57 | $65.57 | 7,642,400 | — | — |
| 2021-09-22 | $64.96 | $64.96 | 9,545,200 | — | — |
| 2021-09-21 | $63.53 | $63.53 | 17,172,400 | — | — |
| 2021-09-20 | $64.39 | $64.39 | 11,468,000 | — | — |
| 2021-09-17 | $65.77 | $65.77 | 18,426,400 | — | — |
| 2021-09-16 | $66.18 | $66.18 | 9,131,200 | — | — |
| 2021-09-15 | $64.89 | $64.89 | 9,358,000 | — | — |
| 2021-09-14 | $64.32 | $64.32 | 9,849,200 | — | — |
| 2021-09-13 | $63.51 | $63.51 | 19,813,600 | — | — |
| 2021-09-10 | $65.50 | $65.50 | 12,162,800 | — | — |
| 2021-09-09 | $66.29 | $66.29 | 11,888,800 | — | — |
| 2021-09-08 | $66.31 | $66.31 | 12,178,800 | — | — |
| 2021-09-07 | $67.42 | $67.42 | 17,869,600 | — | — |
| 2021-09-03 | $69.56 | $69.56 | 13,877,200 | — | — |
| 2021-09-02 | $68.17 | $68.17 | 16,729,600 | — | — |
| 2021-09-01 | $67.49 | $67.49 | 46,969,200 | — | — |
| 2021-08-31 | $70.25 | $70.25 | 34,486,800 | — | — |
| 2021-08-30 | $71.59 | $71.59 | 19,091,600 | — | — |
| 2021-08-27 | $70.58 | $70.58 | 16,165,600 | — | — |
| 2021-08-26 | $69.69 | $69.69 | 27,120,400 | — | — |
| 2021-08-25 | $67.50 | $67.50 | 58,996,400 | — | — |
| 2021-08-24 | $66.41 | $66.41 | 44,244,800 | — | — |
| 2021-08-23 | $61.45 | $61.45 | 10,683,600 | — | — |
| 2021-08-20 | $59.47 | $59.47 | 6,963,600 | — | — |
| 2021-08-19 | $58.74 | $58.74 | 8,308,400 | — | — |
| 2021-08-18 | $58.45 | $58.45 | 8,112,000 | — | — |
| 2021-08-17 | $58.20 | $58.20 | 12,365,600 | — | — |
| 2021-08-16 | $58.68 | $58.68 | 15,022,800 | — | — |
| 2021-08-13 | $60.96 | $60.96 | 7,069,600 | — | — |
| 2021-08-12 | $61.46 | $61.46 | 9,918,000 | — | — |
| 2021-08-11 | $59.97 | $59.97 | 21,951,200 | — | — |
| 2021-08-10 | $63.17 | $63.17 | 12,857,600 | — | — |
| 2021-08-09 | $65.89 | $65.89 | 6,456,800 | — | — |
| 2021-08-06 | $65.18 | $65.18 | 7,360,000 | — | — |
| 2021-08-05 | $66.40 | $66.40 | 7,488,000 | — | — |
| 2021-08-04 | $66.05 | $66.05 | 8,319,200 | — | — |
| 2021-08-03 | $63.58 | $63.58 | 10,282,800 | — | — |
| 2021-08-02 | $63.48 | $63.48 | 9,146,000 | — | — |
| 2021-07-30 | $63.40 | $63.40 | 9,063,600 | — | — |
| 2021-07-29 | $65.01 | $65.01 | 8,570,800 | — | — |
| 2021-07-28 | $65.89 | $65.89 | 7,452,400 | — | — |
| 2021-07-27 | $64.46 | $64.46 | 9,430,800 | — | — |
| 2021-07-26 | $66.21 | $66.21 | 6,872,800 | — | — |
| 2021-07-23 | $67.24 | $67.24 | 14,996,400 | — | — |
| 2021-07-22 | $65.76 | $65.76 | 13,137,200 | — | — |
| 2021-07-21 | $63.39 | $63.39 | 7,366,000 | — | — |
| 2021-07-20 | $63.06 | $63.06 | 9,670,000 | — | — |
| 2021-07-19 | $62.60 | $62.60 | 12,784,400 | — | — |
| 2021-07-16 | $62.49 | $62.49 | 8,455,200 | — | — |
| 2021-07-15 | $62.33 | $62.33 | 10,131,600 | — | — |
| 2021-07-14 | $63.56 | $63.56 | 10,820,800 | — | — |
| 2021-07-13 | $65.29 | $65.29 | 8,985,200 | — | — |
| 2021-07-12 | $65.45 | $65.45 | 8,584,800 | — | — |
| 2021-07-09 | $66.11 | $66.11 | 10,348,000 | — | — |
| 2021-07-08 | $65.85 | $65.85 | 13,656,800 | — | — |
| 2021-07-07 | $66.88 | $66.88 | 13,941,600 | — | — |
| 2021-07-06 | $66.25 | $66.25 | 22,678,000 | — | — |
| 2021-07-02 | $63.15 | $63.15 | 7,659,200 | — | — |
| 2021-07-01 | $62.79 | $62.79 | 10,041,200 | — | — |
| 2021-06-30 | $62.83 | $62.83 | 11,282,400 | — | — |
| 2021-06-29 | $64.28 | $64.28 | 9,194,400 | — | — |
| 2021-06-28 | $63.77 | $63.77 | 12,671,600 | — | — |
| 2021-06-25 | $63.31 | $63.31 | 15,196,800 | — | — |
| 2021-06-24 | $63.42 | $63.42 | 12,924,400 | — | — |
| 2021-06-23 | $63.22 | $63.22 | 14,019,600 | — | — |
| 2021-06-22 | $64.15 | $64.15 | 37,561,600 | — | — |
| 2021-06-21 | $59.42 | $59.42 | 23,992,800 | — | — |
| 2021-06-18 | $61.23 | $61.23 | 23,949,200 | — | — |
| 2021-06-17 | $60.33 | $60.33 | 19,942,800 | — | — |
| 2021-06-16 | $58.54 | $58.54 | 21,810,400 | — | — |
| 2021-06-15 | $57.08 | $57.08 | 9,277,200 | — | — |
| 2021-06-14 | $58.38 | $58.38 | 10,902,000 | — | — |
| 2021-06-11 | $57.82 | $57.82 | 16,040,800 | — | — |
| 2021-06-10 | $57.15 | $57.15 | 31,148,800 | — | — |
| 2021-06-09 | $53.49 | $53.49 | 13,412,000 | — | — |
| 2021-06-08 | $53.79 | $53.79 | 11,567,600 | — | — |
| 2021-06-07 | $53.85 | $53.85 | 23,419,600 | — | — |
| 2021-06-04 | $51.74 | $51.74 | 29,273,200 | — | — |
| 2021-06-03 | $54.00 | $54.00 | 18,263,200 | — | — |
| 2021-06-02 | $55.15 | $55.15 | 8,773,200 | — | — |
| 2021-06-01 | $55.52 | $55.52 | 11,532,000 | — | — |
| 2021-05-28 | $55.54 | $55.54 | 10,321,200 | — | — |
| 2021-05-27 | $55.70 | $55.70 | 16,294,000 | — | — |
| 2021-05-26 | $54.99 | $54.99 | 14,808,800 | — | — |
| 2021-05-25 | $53.22 | $53.22 | 7,311,600 | — | — |
| 2021-05-24 | $53.59 | $53.59 | 11,511,600 | — | — |
| 2021-05-21 | $52.65 | $52.65 | 14,217,600 | — | — |
| 2021-05-20 | $51.01 | $51.01 | 10,257,200 | — | — |
| 2021-05-19 | $49.68 | $49.68 | 17,094,000 | — | — |
| 2021-05-18 | $49.20 | $49.20 | 16,501,200 | — | — |
| 2021-05-17 | $47.13 | $47.13 | 8,094,400 | — | — |
| 2021-05-14 | $47.66 | $47.66 | 9,509,600 | — | — |
| 2021-05-13 | $45.94 | $45.94 | 13,206,000 | — | — |
| 2021-05-12 | $47.32 | $47.32 | 15,077,600 | — | — |
| 2021-05-11 | $48.78 | $48.78 | 19,642,000 | — | — |
| 2021-05-10 | $46.90 | $46.90 | 16,664,400 | — | — |
| 2021-05-07 | $47.29 | $47.29 | 12,729,200 | — | — |
| 2021-05-06 | $46.77 | $46.77 | 19,614,000 | — | — |
| 2021-05-05 | $48.31 | $48.31 | 9,230,000 | — | — |
| 2021-05-04 | $49.45 | $49.45 | 17,098,800 | — | — |
| 2021-05-03 | $51.28 | $51.28 | 9,216,400 | — | — |
| 2021-04-30 | $52.13 | $52.13 | 8,115,600 | — | — |
| 2021-04-29 | $52.88 | $52.88 | 13,289,200 | — | — |
| 2021-04-28 | $55.06 | $55.06 | 9,946,400 | — | — |
| 2021-04-27 | $55.31 | $55.31 | 9,306,800 | — | — |
| 2021-04-26 | $56.12 | $56.12 | 14,458,400 | — | — |
| 2021-04-23 | $54.83 | $54.83 | 9,966,000 | — | — |
| 2021-04-22 | $54.18 | $54.18 | 20,867,600 | — | — |
| 2021-04-21 | $52.59 | $52.59 | 7,901,600 | — | — |
| 2021-04-20 | $51.65 | $51.65 | 10,973,200 | — | — |
| 2021-04-19 | $53.34 | $53.34 | 15,491,600 | — | — |
| 2021-04-16 | $53.80 | $53.80 | 14,318,800 | — | — |
| 2021-04-15 | $53.28 | $53.28 | 17,350,000 | — | — |
| 2021-04-14 | $52.05 | $52.05 | 13,055,200 | — | — |
| 2021-04-13 | $54.09 | $54.09 | 21,447,200 | — | — |
| 2021-04-12 | $51.00 | $51.00 | 13,227,200 | — | — |
| 2021-04-09 | $50.67 | $50.67 | 18,016,000 | — | — |
| 2021-04-08 | $50.86 | $50.86 | 18,453,200 | — | — |
| 2021-04-07 | $48.48 | $48.48 | 9,330,000 | — | — |
| 2021-04-06 | $48.60 | $48.60 | 14,689,200 | — | — |
| 2021-04-05 | $46.65 | $46.65 | 15,070,800 | — | — |
| 2021-04-01 | $46.76 | $46.76 | 13,377,600 | — | — |
| 2021-03-31 | $45.63 | $45.63 | 17,072,400 | — | — |
| 2021-03-30 | $43.82 | $43.82 | 17,112,000 | — | — |
| 2021-03-29 | $43.46 | $43.46 | 12,202,000 | — | — |
| 2021-03-26 | $44.42 | $44.42 | 14,931,200 | — | — |
| 2021-03-25 | $44.79 | $44.79 | 15,022,800 | — | — |
| 2021-03-24 | $45.40 | $45.40 | 15,977,200 | — | — |
| 2021-03-23 | $47.65 | $47.65 | 16,842,000 | — | — |
| 2021-03-22 | $48.93 | $48.93 | 22,244,000 | — | — |
| 2021-03-19 | $48.66 | $48.66 | 29,503,200 | — | — |
| 2021-03-18 | $47.55 | $47.55 | 35,199,200 | — | — |
| 2021-03-17 | $52.01 | $52.01 | 47,820,400 | — | — |
| 2021-03-16 | $49.08 | $49.08 | 27,065,600 | — | — |
| 2021-03-15 | $50.14 | $50.14 | 10,099,600 | — | — |
| 2021-03-12 | $49.75 | $49.75 | 12,135,600 | — | — |
| 2021-03-11 | $51.45 | $51.45 | 14,391,200 | — | — |
| 2021-03-10 | $48.72 | $48.72 | 14,027,600 | — | — |
| 2021-03-09 | $49.78 | $49.78 | 15,462,000 | — | — |
| 2021-03-08 | $44.94 | $44.94 | 21,210,400 | — | — |
| 2021-03-05 | $45.78 | $45.78 | 37,752,000 | — | — |
| 2021-03-04 | $48.25 | $48.25 | 26,540,400 | — | — |
| 2021-03-03 | $52.65 | $52.65 | 16,620,800 | — | — |
| 2021-03-02 | $55.53 | $55.53 | 10,154,000 | — | — |
| 2021-03-01 | $55.85 | $55.85 | 9,411,600 | — | — |
| 2021-02-26 | $54.00 | $54.00 | 19,614,000 | — | — |
| 2021-02-25 | $52.17 | $52.17 | 14,417,600 | — | — |
| 2021-02-24 | $54.15 | $54.15 | 15,777,200 | — | — |
| 2021-02-23 | $54.60 | $54.60 | 23,598,000 | — | — |
| 2021-02-22 | $56.46 | $56.46 | 13,074,000 | — | — |
| 2021-02-19 | $59.80 | $59.80 | 9,333,600 | — | — |
| 2021-02-18 | $59.81 | $59.81 | 10,561,600 | — | — |
| 2021-02-17 | $59.64 | $59.64 | 11,934,000 | — | — |
| 2021-02-16 | $60.61 | $60.61 | 13,186,400 | — | — |
| 2021-02-12 | $60.53 | $60.53 | 15,564,800 | — | — |
| 2021-02-11 | $58.70 | $58.70 | 15,923,600 | — | — |
| 2021-02-10 | $57.84 | $57.84 | 13,526,000 | — | — |
| 2021-02-09 | $55.93 | $55.93 | 7,478,000 | — | — |
| 2021-02-08 | $55.59 | $55.59 | 8,828,800 | — | — |
| 2021-02-05 | $55.88 | $55.88 | 8,536,800 | — | — |
| 2021-02-04 | $56.00 | $56.00 | 12,842,800 | — | — |
| 2021-02-03 | $54.53 | $54.53 | 11,615,200 | — | — |
| 2021-02-02 | $54.91 | $54.91 | 14,337,200 | — | — |
| 2021-02-01 | $53.75 | $53.75 | 11,728,400 | — | — |
| 2021-01-29 | $53.95 | $53.95 | 16,002,000 | — | — |
| 2021-01-28 | $53.12 | $53.12 | 13,665,200 | — | — |
| 2021-01-27 | $50.23 | $50.23 | 24,436,400 | — | — |
| 2021-01-26 | $51.70 | $51.70 | 21,855,600 | — | — |
| 2021-01-25 | $54.37 | $54.37 | 20,852,800 | — | — |
| 2021-01-22 | $55.88 | $55.88 | 8,168,800 | — | — |
| 2021-01-21 | $55.25 | $55.25 | 12,702,800 | — | — |
| 2021-01-20 | $56.58 | $56.58 | 8,515,200 | — | — |
| 2021-01-19 | $55.48 | $55.48 | 14,651,600 | — | — |
| 2021-01-15 | $54.88 | $54.88 | 14,619,600 | — | — |
| 2021-01-14 | $56.40 | $56.40 | 12,407,200 | — | — |
| 2021-01-13 | $56.61 | $56.61 | 14,216,000 | — | — |
| 2021-01-12 | $58.40 | $58.40 | 13,527,200 | — | — |
| 2021-01-11 | $58.06 | $58.06 | 20,514,800 | — | — |
| 2021-01-08 | $55.93 | $55.93 | 14,149,600 | — | — |
| 2021-01-07 | $55.37 | $55.37 | 16,778,400 | — | — |
| 2021-01-06 | $52.21 | $52.21 | 18,815,600 | — | — |
| 2021-01-05 | $52.81 | $52.81 | 20,288,800 | — | — |
| 2021-01-04 | $50.12 | $50.12 | 25,125,200 | — | — |