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
- 2017-04-28 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 | $46.36 | $46.36 | 8,366,000 | — | — |
| 2021-12-30 | $46.62 | $46.62 | 6,233,000 | — | — |
| 2021-12-29 | $45.06 | $45.06 | 4,889,500 | — | — |
| 2021-12-28 | $46.75 | $46.75 | 5,928,000 | — | — |
| 2021-12-27 | $46.44 | $46.44 | 7,480,000 | — | — |
| 2021-12-23 | $48.16 | $48.16 | 10,526,000 | — | — |
| 2021-12-22 | $47.57 | $47.57 | 11,741,500 | — | — |
| 2021-12-21 | $45.40 | $45.40 | 13,689,500 | — | — |
| 2021-12-20 | $41.12 | $41.12 | 15,020,000 | — | — |
| 2021-12-17 | $44.72 | $44.72 | 33,886,000 | — | — |
| 2021-12-16 | $40.82 | $40.82 | 31,549,000 | — | — |
| 2021-12-15 | $45.30 | $45.30 | 23,226,000 | — | — |
| 2021-12-14 | $48.20 | $48.20 | 22,131,500 | — | — |
| 2021-12-13 | $52.80 | $52.80 | 9,375,500 | — | — |
| 2021-12-10 | $54.16 | $54.16 | 7,992,000 | — | — |
| 2021-12-09 | $53.61 | $53.61 | 14,144,500 | — | — |
| 2021-12-08 | $53.57 | $53.57 | 5,779,000 | — | — |
| 2021-12-07 | $52.80 | $52.80 | 6,892,000 | — | — |
| 2021-12-06 | $52.62 | $52.62 | 8,198,500 | — | — |
| 2021-12-03 | $52.27 | $52.27 | 17,547,500 | — | — |
| 2021-12-02 | $53.13 | $53.13 | 11,751,500 | — | — |
| 2021-12-01 | $53.31 | $53.31 | 12,181,500 | — | — |
| 2021-11-30 | $56.08 | $56.08 | 11,482,000 | — | — |
| 2021-11-29 | $58.39 | $58.39 | 5,421,000 | — | — |
| 2021-11-26 | $58.22 | $58.22 | 4,084,000 | — | — |
| 2021-11-24 | $58.04 | $58.04 | 7,023,500 | — | — |
| 2021-11-23 | $56.40 | $56.40 | 7,148,000 | — | — |
| 2021-11-22 | $56.94 | $56.94 | 7,476,000 | — | — |
| 2021-11-19 | $58.34 | $58.34 | 3,275,000 | — | — |
| 2021-11-18 | $57.72 | $57.72 | 3,628,000 | — | — |
| 2021-11-17 | $58.45 | $58.45 | 3,664,000 | — | — |
| 2021-11-16 | $60.16 | $60.16 | 3,956,500 | — | — |
| 2021-11-15 | $59.64 | $59.64 | 3,860,500 | — | — |
| 2021-11-12 | $58.89 | $58.89 | 5,075,000 | — | — |
| 2021-11-11 | $57.26 | $57.26 | 6,713,500 | — | — |
| 2021-11-10 | $57.45 | $57.45 | 7,031,000 | — | — |
| 2021-11-09 | $59.17 | $59.17 | 4,680,000 | — | — |
| 2021-11-08 | $58.55 | $58.55 | 5,817,000 | — | — |
| 2021-11-05 | $59.58 | $59.58 | 12,392,000 | — | — |
| 2021-11-04 | $60.12 | $60.12 | 6,592,000 | — | — |
| 2021-11-03 | $60.28 | $60.28 | 3,311,500 | — | — |
| 2021-11-02 | $60.06 | $60.06 | 4,570,000 | — | — |
| 2021-11-01 | $60.38 | $60.38 | 4,399,000 | — | — |
| 2021-10-29 | $60.64 | $60.64 | 4,166,000 | — | — |
| 2021-10-28 | $59.59 | $59.59 | 5,266,000 | — | — |
| 2021-10-27 | $58.31 | $58.31 | 6,460,500 | — | — |
| 2021-10-26 | $58.31 | $58.31 | 2,835,000 | — | — |
| 2021-10-25 | $58.45 | $58.45 | 3,217,000 | — | — |
| 2021-10-22 | $59.52 | $59.52 | 3,764,500 | — | — |
| 2021-10-21 | $60.35 | $60.35 | 4,841,000 | — | — |
| 2021-10-20 | $57.81 | $57.81 | 2,686,500 | — | — |
| 2021-10-19 | $58.17 | $58.17 | 3,331,000 | — | — |
| 2021-10-18 | $57.79 | $57.79 | 3,292,500 | — | — |
| 2021-10-15 | $57.41 | $57.41 | 3,080,000 | — | — |
| 2021-10-14 | $56.82 | $56.82 | 2,417,000 | — | — |
| 2021-10-13 | $56.51 | $56.51 | 3,541,000 | — | — |
| 2021-10-12 | $56.30 | $56.30 | 3,883,500 | — | — |
| 2021-10-11 | $56.55 | $56.55 | 3,315,500 | — | — |
| 2021-10-08 | $56.49 | $56.49 | 3,747,000 | — | — |
| 2021-10-07 | $57.06 | $57.06 | 4,373,000 | — | — |
| 2021-10-06 | $57.15 | $57.15 | 3,168,500 | — | — |
| 2021-10-05 | $57.36 | $57.36 | 5,925,500 | — | — |
| 2021-10-04 | $58.81 | $58.81 | 5,099,500 | — | — |
| 2021-10-01 | $60.57 | $60.57 | 4,852,500 | — | — |
| 2021-09-30 | $60.31 | $60.31 | 5,801,500 | — | — |
| 2021-09-29 | $61.16 | $61.16 | 2,840,000 | — | — |
| 2021-09-28 | $61.16 | $61.16 | 13,212,000 | — | — |
| 2021-09-27 | $63.82 | $63.82 | 6,128,000 | — | — |
| 2021-09-24 | $64.40 | $64.40 | 2,979,500 | — | — |
| 2021-09-23 | $63.85 | $63.85 | 4,040,000 | — | — |
| 2021-09-22 | $64.21 | $64.21 | 4,925,500 | — | — |
| 2021-09-21 | $63.64 | $63.64 | 4,074,500 | — | — |
| 2021-09-20 | $65.30 | $65.30 | 5,446,000 | — | — |
| 2021-09-17 | $66.02 | $66.02 | 10,603,000 | — | — |
| 2021-09-16 | $68.45 | $68.45 | 5,790,000 | — | — |
| 2021-09-15 | $65.97 | $65.97 | 2,701,500 | — | — |
| 2021-09-14 | $65.81 | $65.81 | 3,491,000 | — | — |
| 2021-09-13 | $65.21 | $65.21 | 3,245,000 | — | — |
| 2021-09-10 | $65.94 | $65.94 | 2,853,500 | — | — |
| 2021-09-09 | $65.76 | $65.76 | 2,416,500 | — | — |
| 2021-09-08 | $65.78 | $65.78 | 1,980,000 | — | — |
| 2021-09-07 | $66.04 | $66.04 | 2,917,000 | — | — |
| 2021-09-03 | $65.73 | $65.73 | 3,246,000 | — | — |
| 2021-09-02 | $64.00 | $64.00 | 4,398,500 | — | — |
| 2021-09-01 | $66.10 | $66.10 | 4,294,500 | — | — |
| 2021-08-31 | $65.61 | $65.61 | 5,705,500 | — | — |
| 2021-08-30 | $67.55 | $67.55 | 4,167,500 | — | — |
| 2021-08-27 | $67.50 | $67.50 | 8,191,500 | — | — |
| 2021-08-26 | $70.35 | $70.35 | 2,036,500 | — | — |
| 2021-08-25 | $70.88 | $70.88 | 2,308,500 | — | — |
| 2021-08-24 | $70.68 | $70.68 | 2,291,000 | — | — |
| 2021-08-23 | $71.52 | $71.52 | 3,373,000 | — | — |
| 2021-08-20 | $69.95 | $69.95 | 2,947,500 | — | — |
| 2021-08-19 | $69.99 | $69.99 | 2,940,000 | — | — |
| 2021-08-18 | $70.13 | $70.13 | 5,046,500 | — | — |
| 2021-08-17 | $70.46 | $70.46 | 6,378,000 | — | — |
| 2021-08-16 | $72.30 | $72.30 | 4,597,500 | — | — |
| 2021-08-13 | $72.20 | $72.20 | 2,998,500 | — | — |
| 2021-08-12 | $71.63 | $71.63 | 3,367,000 | — | — |
| 2021-08-11 | $72.14 | $72.14 | 7,093,500 | — | — |
| 2021-08-10 | $74.02 | $74.02 | 9,514,500 | — | — |
| 2021-08-09 | $71.27 | $71.27 | 8,409,500 | — | — |
| 2021-08-06 | $69.13 | $69.13 | 16,990,500 | — | — |
| 2021-08-05 | $67.40 | $67.40 | 5,611,000 | — | — |
| 2021-08-04 | $66.18 | $66.18 | 3,332,500 | — | — |
| 2021-08-03 | $66.47 | $66.47 | 3,748,000 | — | — |
| 2021-08-02 | $66.79 | $66.79 | 3,707,000 | — | — |
| 2021-07-30 | $67.51 | $67.51 | 4,259,000 | — | — |
| 2021-07-29 | $67.84 | $67.84 | 5,236,500 | — | — |
| 2021-07-28 | $67.86 | $67.86 | 4,817,000 | — | — |
| 2021-07-27 | $67.40 | $67.40 | 6,889,000 | — | — |
| 2021-07-26 | $67.33 | $67.33 | 3,623,500 | — | — |
| 2021-07-23 | $67.78 | $67.78 | 5,464,500 | — | — |
| 2021-07-22 | $67.05 | $67.05 | 5,322,500 | — | — |
| 2021-07-21 | $66.34 | $66.34 | 5,679,000 | — | — |
| 2021-07-20 | $65.07 | $65.07 | 8,803,000 | — | — |
| 2021-07-19 | $62.21 | $62.21 | 7,269,500 | — | — |
| 2021-07-16 | $62.65 | $62.65 | 6,406,500 | — | — |
| 2021-07-15 | $62.24 | $62.24 | 7,405,500 | — | — |
| 2021-07-14 | $62.89 | $62.89 | 9,270,500 | — | — |
| 2021-07-13 | $64.61 | $64.61 | 6,645,500 | — | — |
| 2021-07-12 | $64.82 | $64.82 | 3,274,000 | — | — |
| 2021-07-09 | $64.68 | $64.68 | 6,262,500 | — | — |
| 2021-07-08 | $64.50 | $64.50 | 8,635,000 | — | — |
| 2021-07-07 | $63.38 | $63.38 | 4,489,000 | — | — |
| 2021-07-06 | $63.25 | $63.25 | 5,092,500 | — | — |
| 2021-07-02 | $62.42 | $62.42 | 4,242,000 | — | — |
| 2021-07-01 | $61.60 | $61.60 | 3,560,500 | — | — |
| 2021-06-30 | $60.36 | $60.36 | 4,208,000 | — | — |
| 2021-06-29 | $60.34 | $60.34 | 9,016,500 | — | — |
| 2021-06-28 | $61.09 | $61.09 | 9,682,000 | — | — |
| 2021-06-25 | $60.03 | $60.03 | 11,730,500 | — | — |
| 2021-06-24 | $60.90 | $60.90 | 8,627,500 | — | — |
| 2021-06-23 | $62.95 | $62.95 | 6,683,500 | — | — |
| 2021-06-22 | $62.62 | $62.62 | 13,935,500 | — | — |
| 2021-06-21 | $59.15 | $59.15 | 8,244,000 | — | — |
| 2021-06-18 | $58.86 | $58.86 | 10,085,000 | — | — |
| 2021-06-17 | $58.23 | $58.23 | 11,300,500 | — | — |
| 2021-06-16 | $55.89 | $55.89 | 7,842,500 | — | — |
| 2021-06-15 | $54.64 | $54.64 | 4,520,000 | — | — |
| 2021-06-14 | $55.74 | $55.74 | 4,279,000 | — | — |
| 2021-06-11 | $54.93 | $54.93 | 4,311,500 | — | — |
| 2021-06-10 | $53.33 | $53.33 | 6,795,000 | — | — |
| 2021-06-09 | $52.90 | $52.90 | 5,715,000 | — | — |
| 2021-06-08 | $55.27 | $55.27 | 5,594,500 | — | — |
| 2021-06-07 | $55.97 | $55.97 | 5,769,000 | — | — |
| 2021-06-04 | $55.97 | $55.97 | 3,883,500 | — | — |
| 2021-06-03 | $54.78 | $54.78 | 4,548,500 | — | — |
| 2021-06-02 | $55.73 | $55.73 | 6,468,500 | — | — |
| 2021-06-01 | $54.63 | $54.63 | 6,997,500 | — | — |
| 2021-05-28 | $53.02 | $53.02 | 4,631,000 | — | — |
| 2021-05-27 | $53.41 | $53.41 | 10,125,000 | — | — |
| 2021-05-26 | $51.83 | $51.83 | 5,524,500 | — | — |
| 2021-05-25 | $51.96 | $51.96 | 8,825,500 | — | — |
| 2021-05-24 | $50.76 | $50.76 | 7,707,000 | — | — |
| 2021-05-21 | $49.28 | $49.28 | 7,395,500 | — | — |
| 2021-05-20 | $48.34 | $48.34 | 10,518,000 | — | — |
| 2021-05-19 | $45.63 | $45.63 | 10,998,000 | — | — |
| 2021-05-18 | $45.47 | $45.47 | 11,586,000 | — | — |
| 2021-05-17 | $45.31 | $45.31 | 28,000,500 | — | — |
| 2021-05-14 | $47.51 | $47.51 | 5,488,500 | — | — |
| 2021-05-13 | $44.77 | $44.77 | 9,718,000 | — | — |
| 2021-05-12 | $45.31 | $45.31 | 15,571,500 | — | — |
| 2021-05-11 | $47.84 | $47.84 | 11,618,500 | — | — |
| 2021-05-10 | $48.44 | $48.44 | 13,088,500 | — | — |
| 2021-05-07 | $49.56 | $49.56 | 17,939,500 | — | — |
| 2021-05-06 | $52.69 | $52.69 | 17,124,500 | — | — |
| 2021-05-05 | $56.12 | $56.12 | 8,314,500 | — | — |
| 2021-05-04 | $57.85 | $57.85 | 8,160,500 | — | — |
| 2021-05-03 | $58.00 | $58.00 | 6,354,500 | — | — |
| 2021-04-30 | $57.05 | $57.05 | 3,577,500 | — | — |
| 2021-04-29 | $57.75 | $57.75 | 3,697,500 | — | — |
| 2021-04-28 | $58.70 | $58.70 | 3,048,000 | — | — |
| 2021-04-27 | $58.95 | $58.95 | 3,779,000 | — | — |
| 2021-04-26 | $58.88 | $58.88 | 10,426,500 | — | — |
| 2021-04-23 | $55.60 | $55.60 | 6,035,000 | — | — |
| 2021-04-22 | $53.00 | $53.00 | 5,175,000 | — | — |
| 2021-04-21 | $53.64 | $53.64 | 4,735,000 | — | — |
| 2021-04-20 | $52.53 | $52.53 | 9,628,000 | — | — |
| 2021-04-19 | $55.30 | $55.30 | 4,753,500 | — | — |
| 2021-04-16 | $55.02 | $55.02 | 4,033,000 | — | — |
| 2021-04-15 | $56.34 | $56.34 | 7,273,000 | — | — |
| 2021-04-14 | $54.02 | $54.02 | 5,163,500 | — | — |
| 2021-04-13 | $55.34 | $55.34 | 3,707,000 | — | — |
| 2021-04-12 | $53.86 | $53.86 | 4,803,500 | — | — |
| 2021-04-09 | $54.26 | $54.26 | 3,697,500 | — | — |
| 2021-04-08 | $54.20 | $54.20 | 4,477,000 | — | — |
| 2021-04-07 | $53.46 | $53.46 | 3,855,500 | — | — |
| 2021-04-06 | $55.52 | $55.52 | 6,471,000 | — | — |
| 2021-04-05 | $53.47 | $53.47 | 3,554,500 | — | — |
| 2021-04-01 | $53.06 | $53.06 | 4,373,500 | — | — |
| 2021-03-31 | $52.48 | $52.48 | 5,359,000 | — | — |
| 2021-03-30 | $50.90 | $50.90 | 5,298,500 | — | — |
| 2021-03-29 | $49.74 | $49.74 | 6,636,500 | — | — |
| 2021-03-26 | $51.80 | $51.80 | 5,618,000 | — | — |
| 2021-03-25 | $51.27 | $51.27 | 10,604,000 | — | — |
| 2021-03-24 | $50.57 | $50.57 | 7,223,000 | — | — |
| 2021-03-23 | $54.83 | $54.83 | 7,576,500 | — | — |
| 2021-03-22 | $54.78 | $54.78 | 5,894,500 | — | — |
| 2021-03-19 | $53.84 | $53.84 | 9,535,000 | — | — |
| 2021-03-18 | $52.56 | $52.56 | 8,031,500 | — | — |
| 2021-03-17 | $57.26 | $57.26 | 5,710,500 | — | — |
| 2021-03-16 | $56.73 | $56.73 | 5,454,500 | — | — |
| 2021-03-15 | $56.89 | $56.89 | 4,058,500 | — | — |
| 2021-03-12 | $57.34 | $57.34 | 6,675,000 | — | — |
| 2021-03-11 | $55.41 | $55.41 | 6,243,500 | — | — |
| 2021-03-10 | $52.09 | $52.09 | 5,881,500 | — | — |
| 2021-03-09 | $52.08 | $52.08 | 7,619,500 | — | — |
| 2021-03-08 | $48.24 | $48.24 | 10,024,000 | — | — |
| 2021-03-05 | $52.31 | $52.31 | 13,647,000 | — | — |
| 2021-03-04 | $54.00 | $54.00 | 12,226,500 | — | — |
| 2021-03-03 | $57.63 | $57.63 | 10,006,500 | — | — |
| 2021-03-02 | $62.97 | $62.97 | 8,349,500 | — | — |
| 2021-03-01 | $62.38 | $62.38 | 12,610,000 | — | — |
| 2021-02-26 | $56.70 | $56.70 | 16,561,500 | — | — |
| 2021-02-25 | $52.73 | $52.73 | 8,104,000 | — | — |
| 2021-02-24 | $56.99 | $56.99 | 5,542,000 | — | — |
| 2021-02-23 | $56.05 | $56.05 | 8,472,000 | — | — |
| 2021-02-22 | $56.39 | $56.39 | 7,007,000 | — | — |
| 2021-02-19 | $61.75 | $61.75 | 7,147,500 | — | — |
| 2021-02-18 | $59.08 | $59.08 | 4,146,000 | — | — |
| 2021-02-17 | $59.12 | $59.12 | 4,904,000 | — | — |
| 2021-02-16 | $59.25 | $59.25 | 5,053,000 | — | — |
| 2021-02-12 | $59.21 | $59.21 | 4,507,500 | — | — |
| 2021-02-11 | $58.87 | $58.87 | 4,006,500 | — | — |
| 2021-02-10 | $59.59 | $59.59 | 4,725,500 | — | — |
| 2021-02-09 | $58.58 | $58.58 | 5,233,000 | — | — |
| 2021-02-08 | $57.63 | $57.63 | 4,848,000 | — | — |
| 2021-02-05 | $57.63 | $57.63 | 4,683,000 | — | — |
| 2021-02-04 | $56.91 | $56.91 | 5,566,000 | — | — |
| 2021-02-03 | $56.76 | $56.76 | 5,318,500 | — | — |
| 2021-02-02 | $56.13 | $56.13 | 8,279,500 | — | — |
| 2021-02-01 | $52.85 | $52.85 | 7,203,000 | — | — |
| 2021-01-29 | $52.24 | $52.24 | 8,974,000 | — | — |
| 2021-01-28 | $51.20 | $51.20 | 12,833,000 | — | — |
| 2021-01-27 | $47.86 | $47.86 | 17,401,000 | — | — |
| 2021-01-26 | $52.27 | $52.27 | 5,767,000 | — | — |
| 2021-01-25 | $54.56 | $54.56 | 6,831,500 | — | — |
| 2021-01-22 | $54.69 | $54.69 | 4,907,500 | — | — |
| 2021-01-21 | $54.51 | $54.51 | 5,003,000 | — | — |
| 2021-01-20 | $53.98 | $53.98 | 5,727,000 | — | — |
| 2021-01-19 | $55.00 | $55.00 | 7,840,000 | — | — |
| 2021-01-15 | $57.51 | $57.51 | 10,842,500 | — | — |
| 2021-01-14 | $59.37 | $59.37 | 9,562,000 | — | — |
| 2021-01-13 | $57.89 | $57.89 | 6,693,000 | — | — |
| 2021-01-12 | $57.69 | $57.69 | 9,947,500 | — | — |
| 2021-01-11 | $54.83 | $54.83 | 4,661,500 | — | — |
| 2021-01-08 | $55.69 | $55.69 | 7,716,000 | — | — |
| 2021-01-07 | $54.03 | $54.03 | 10,259,000 | — | — |
| 2021-01-06 | $50.17 | $50.17 | 6,988,500 | — | — |
| 2021-01-05 | $51.12 | $51.12 | 8,055,500 | — | — |
| 2021-01-04 | $47.25 | $47.25 | 11,251,000 | — | — |