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
- 2020-12-03 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 | $67.36 | $67.36 | 41,400 | — | — |
| 2021-12-30 | $68.96 | $68.96 | 42,800 | — | — |
| 2021-12-29 | $66.90 | $66.90 | 50,100 | — | — |
| 2021-12-28 | $67.68 | $67.68 | 42,800 | — | — |
| 2021-12-27 | $70.05 | $70.05 | 57,700 | — | — |
| 2021-12-23 | $68.09 | $68.09 | 35,100 | — | — |
| 2021-12-22 | $67.10 | $67.10 | 43,100 | — | — |
| 2021-12-21 | $67.36 | $67.36 | 98,500 | — | — |
| 2021-12-20 | $63.63 | $63.63 | 84,300 | — | — |
| 2021-12-17 | $65.00 | $65.00 | 205,800 | — | — |
| 2021-12-16 | $62.27 | $62.27 | 166,500 | — | — |
| 2021-12-15 | $65.28 | $65.28 | 161,800 | — | — |
| 2021-12-14 | $64.18 | $64.18 | 134,400 | — | — |
| 2021-12-13 | $66.05 | $66.05 | 91,200 | — | — |
| 2021-12-10 | $67.68 | $67.68 | 83,700 | — | — |
| 2021-12-09 | $66.26 | $66.26 | 145,600 | — | — |
| 2021-12-08 | $67.17 | $67.17 | 68,100 | — | — |
| 2021-12-07 | $69.39 | $69.39 | 71,400 | — | — |
| 2021-12-06 | $64.86 | $64.86 | 87,500 | — | — |
| 2021-12-03 | $62.85 | $62.85 | 163,600 | — | — |
| 2021-12-02 | $66.60 | $66.60 | 127,800 | — | — |
| 2021-12-01 | $66.08 | $66.08 | 253,600 | — | — |
| 2021-11-30 | $71.24 | $71.24 | 60,400 | — | — |
| 2021-11-29 | $73.71 | $73.71 | 60,200 | — | — |
| 2021-11-26 | $71.89 | $71.89 | 46,500 | — | — |
| 2021-11-24 | $72.85 | $72.85 | 69,400 | — | — |
| 2021-11-23 | $68.92 | $68.92 | 74,700 | — | — |
| 2021-11-22 | $70.76 | $70.76 | 104,100 | — | — |
| 2021-11-19 | $77.03 | $77.03 | 215,200 | — | — |
| 2021-11-18 | $77.05 | $77.05 | 106,100 | — | — |
| 2021-11-17 | $76.01 | $76.01 | 72,500 | — | — |
| 2021-11-16 | $76.24 | $76.24 | 89,300 | — | — |
| 2021-11-15 | $71.93 | $71.93 | 48,900 | — | — |
| 2021-11-12 | $72.91 | $72.91 | 84,800 | — | — |
| 2021-11-11 | $70.00 | $70.00 | 165,600 | — | — |
| 2021-11-10 | $73.82 | $73.82 | 87,000 | — | — |
| 2021-11-09 | $76.15 | $76.15 | 49,500 | — | — |
| 2021-11-08 | $74.83 | $74.83 | 66,400 | — | — |
| 2021-11-05 | $72.61 | $72.61 | 117,200 | — | — |
| 2021-11-04 | $72.87 | $72.87 | 80,200 | — | — |
| 2021-11-03 | $76.04 | $76.04 | 36,500 | — | — |
| 2021-11-02 | $76.72 | $76.72 | 34,500 | — | — |
| 2021-11-01 | $77.38 | $77.38 | 104,000 | — | — |
| 2021-10-29 | $75.06 | $75.06 | 57,100 | — | — |
| 2021-10-28 | $74.85 | $74.85 | 113,300 | — | — |
| 2021-10-27 | $77.07 | $77.07 | 55,400 | — | — |
| 2021-10-26 | $80.40 | $80.40 | 42,900 | — | — |
| 2021-10-25 | $82.03 | $82.03 | 36,600 | — | — |
| 2021-10-22 | $79.14 | $79.14 | 55,200 | — | — |
| 2021-10-21 | $82.04 | $82.04 | 54,800 | — | — |
| 2021-10-20 | $79.96 | $79.96 | 63,100 | — | — |
| 2021-10-19 | $79.19 | $79.19 | 63,400 | — | — |
| 2021-10-18 | $76.27 | $76.27 | 36,300 | — | — |
| 2021-10-15 | $77.24 | $77.24 | 57,600 | — | — |
| 2021-10-14 | $77.89 | $77.89 | 68,900 | — | — |
| 2021-10-13 | $75.58 | $75.58 | 40,200 | — | — |
| 2021-10-12 | $71.64 | $71.64 | 37,900 | — | — |
| 2021-10-11 | $71.30 | $71.30 | 51,000 | — | — |
| 2021-10-08 | $72.40 | $72.40 | 55,400 | — | — |
| 2021-10-07 | $74.74 | $74.74 | 130,400 | — | — |
| 2021-10-06 | $71.85 | $71.85 | 88,900 | — | — |
| 2021-10-05 | $70.65 | $70.65 | 78,600 | — | — |
| 2021-10-04 | $68.97 | $68.97 | 113,900 | — | — |
| 2021-10-01 | $74.27 | $74.27 | 123,200 | — | — |
| 2021-09-30 | $72.79 | $72.79 | 73,600 | — | — |
| 2021-09-29 | $72.36 | $72.36 | 61,800 | — | — |
| 2021-09-28 | $73.90 | $73.90 | 116,500 | — | — |
| 2021-09-27 | $77.63 | $77.63 | 151,400 | — | — |
| 2021-09-24 | $83.72 | $83.72 | 80,700 | — | — |
| 2021-09-23 | $84.53 | $84.53 | 125,400 | — | — |
| 2021-09-22 | $87.15 | $87.15 | 120,200 | — | — |
| 2021-09-21 | $87.11 | $87.11 | 97,700 | — | — |
| 2021-09-20 | $87.23 | $87.23 | 88,800 | — | — |
| 2021-09-17 | $86.71 | $86.71 | 212,700 | — | — |
| 2021-09-16 | $92.32 | $92.32 | 231,000 | — | — |
| 2021-09-15 | $89.95 | $89.95 | 209,900 | — | — |
| 2021-09-14 | $84.27 | $84.27 | 58,800 | — | — |
| 2021-09-13 | $83.07 | $83.07 | 128,500 | — | — |
| 2021-09-10 | $84.40 | $84.40 | 76,200 | — | — |
| 2021-09-09 | $84.20 | $84.20 | 105,900 | — | — |
| 2021-09-08 | $81.27 | $81.27 | 104,000 | — | — |
| 2021-09-07 | $88.54 | $88.54 | 100,800 | — | — |
| 2021-09-03 | $88.65 | $88.65 | 97,900 | — | — |
| 2021-09-02 | $84.48 | $84.48 | 57,600 | — | — |
| 2021-09-01 | $83.18 | $83.18 | 58,200 | — | — |
| 2021-08-31 | $84.03 | $84.03 | 76,400 | — | — |
| 2021-08-30 | $84.10 | $84.10 | 62,700 | — | — |
| 2021-08-27 | $82.99 | $82.99 | 70,700 | — | — |
| 2021-08-26 | $81.48 | $81.48 | 66,300 | — | — |
| 2021-08-25 | $79.50 | $79.50 | 110,000 | — | — |
| 2021-08-24 | $78.62 | $78.62 | 58,900 | — | — |
| 2021-08-23 | $78.28 | $78.28 | 81,800 | — | — |
| 2021-08-20 | $76.51 | $76.51 | 65,800 | — | — |
| 2021-08-19 | $77.16 | $77.16 | 106,100 | — | — |
| 2021-08-18 | $76.82 | $76.82 | 155,500 | — | — |
| 2021-08-17 | $72.44 | $72.44 | 51,600 | — | — |
| 2021-08-16 | $70.86 | $70.86 | 54,100 | — | — |
| 2021-08-13 | $71.87 | $71.87 | 184,900 | — | — |
| 2021-08-12 | $68.66 | $68.66 | 80,700 | — | — |
| 2021-08-11 | $65.89 | $65.89 | 49,400 | — | — |
| 2021-08-10 | $66.18 | $66.18 | 62,900 | — | — |
| 2021-08-09 | $68.34 | $68.34 | 51,000 | — | — |
| 2021-08-06 | $68.32 | $68.32 | 63,000 | — | — |
| 2021-08-05 | $70.77 | $70.77 | 71,900 | — | — |
| 2021-08-04 | $69.76 | $69.76 | 51,000 | — | — |
| 2021-08-03 | $69.62 | $69.62 | 70,700 | — | — |
| 2021-08-02 | $70.59 | $70.59 | 88,800 | — | — |
| 2021-07-30 | $66.55 | $66.55 | 51,400 | — | — |
| 2021-07-29 | $66.23 | $66.23 | 50,500 | — | — |
| 2021-07-28 | $66.07 | $66.07 | 46,900 | — | — |
| 2021-07-27 | $65.17 | $65.17 | 53,500 | — | — |
| 2021-07-26 | $64.32 | $64.32 | 78,100 | — | — |
| 2021-07-23 | $65.16 | $65.16 | 122,000 | — | — |
| 2021-07-22 | $62.91 | $62.91 | 33,300 | — | — |
| 2021-07-21 | $63.80 | $63.80 | 37,200 | — | — |
| 2021-07-20 | $61.67 | $61.67 | 51,400 | — | — |
| 2021-07-19 | $59.65 | $59.65 | 42,600 | — | — |
| 2021-07-16 | $59.96 | $59.96 | 74,800 | — | — |
| 2021-07-15 | $58.73 | $58.73 | 39,200 | — | — |
| 2021-07-14 | $58.63 | $58.63 | 54,400 | — | — |
| 2021-07-13 | $60.99 | $60.99 | 33,300 | — | — |
| 2021-07-12 | $60.79 | $60.79 | 69,900 | — | — |
| 2021-07-09 | $61.96 | $61.96 | 23,900 | — | — |
| 2021-07-08 | $62.26 | $62.26 | 59,300 | — | — |
| 2021-07-07 | $63.26 | $63.26 | 47,000 | — | — |
| 2021-07-06 | $64.11 | $64.11 | 81,500 | — | — |
| 2021-07-02 | $62.43 | $62.43 | 72,400 | — | — |
| 2021-07-01 | $60.44 | $60.44 | 48,800 | — | — |
| 2021-06-30 | $59.03 | $59.03 | 39,500 | — | — |
| 2021-06-29 | $58.24 | $58.24 | 27,000 | — | — |
| 2021-06-28 | $57.60 | $57.60 | 30,200 | — | — |
| 2021-06-25 | $56.75 | $56.75 | 23,900 | — | — |
| 2021-06-24 | $56.82 | $56.82 | 51,200 | — | — |
| 2021-06-23 | $56.59 | $56.59 | 36,500 | — | — |
| 2021-06-22 | $56.20 | $56.20 | 31,300 | — | — |
| 2021-06-21 | $55.15 | $55.15 | 37,200 | — | — |
| 2021-06-18 | $53.92 | $53.92 | 57,800 | — | — |
| 2021-06-17 | $53.90 | $53.90 | 66,300 | — | — |
| 2021-06-16 | $53.18 | $53.18 | 54,000 | — | — |
| 2021-06-15 | $53.85 | $53.85 | 64,200 | — | — |
| 2021-06-14 | $57.20 | $57.20 | 72,200 | — | — |
| 2021-06-11 | $55.47 | $55.47 | 119,800 | — | — |
| 2021-06-10 | $55.41 | $55.41 | 89,900 | — | — |
| 2021-06-09 | $53.99 | $53.99 | 42,600 | — | — |
| 2021-06-08 | $53.65 | $53.65 | 37,300 | — | — |
| 2021-06-07 | $53.21 | $53.21 | 29,300 | — | — |
| 2021-06-04 | $52.02 | $52.02 | 17,200 | — | — |
| 2021-06-03 | $51.41 | $51.41 | 26,300 | — | — |
| 2021-06-02 | $52.28 | $52.28 | 16,200 | — | — |
| 2021-06-01 | $52.06 | $52.06 | 24,800 | — | — |
| 2021-05-28 | $51.82 | $51.82 | 33,200 | — | — |
| 2021-05-27 | $54.08 | $54.08 | 79,900 | — | — |
| 2021-05-26 | $52.68 | $52.68 | 21,900 | — | — |
| 2021-05-25 | $53.89 | $53.89 | 33,700 | — | — |
| 2021-05-24 | $53.54 | $53.54 | 13,400 | — | — |
| 2021-05-21 | $52.79 | $52.79 | 34,300 | — | — |
| 2021-05-20 | $52.80 | $52.80 | 35,400 | — | — |
| 2021-05-19 | $50.45 | $50.45 | 28,000 | — | — |
| 2021-05-18 | $50.46 | $50.46 | 22,700 | — | — |
| 2021-05-17 | $48.18 | $48.18 | 37,800 | — | — |
| 2021-05-14 | $47.98 | $47.98 | 70,600 | — | — |
| 2021-05-13 | $47.00 | $47.00 | 94,000 | — | — |
| 2021-05-12 | $49.99 | $49.99 | 66,800 | — | — |
| 2021-05-11 | $50.63 | $50.63 | 99,000 | — | — |
| 2021-05-10 | $48.26 | $48.26 | 48,500 | — | — |
| 2021-05-07 | $49.40 | $49.40 | 63,400 | — | — |
| 2021-05-06 | $48.80 | $48.80 | 148,200 | — | — |
| 2021-05-05 | $49.91 | $49.91 | 85,000 | — | — |
| 2021-05-04 | $51.46 | $51.46 | 109,200 | — | — |
| 2021-05-03 | $53.91 | $53.91 | 249,300 | — | — |
| 2021-04-30 | $52.92 | $52.92 | 349,100 | — | — |
| 2021-04-29 | $50.41 | $50.41 | 156,600 | — | — |
| 2021-04-28 | $49.09 | $49.09 | 118,100 | — | — |
| 2021-04-27 | $48.50 | $48.50 | 17,800 | — | — |
| 2021-04-26 | $49.76 | $49.76 | 14,200 | — | — |
| 2021-04-23 | $48.68 | $48.68 | 25,600 | — | — |
| 2021-04-22 | $46.48 | $46.48 | 55,800 | — | — |
| 2021-04-21 | $46.97 | $46.97 | 131,800 | — | — |
| 2021-04-20 | $44.82 | $44.82 | 64,900 | — | — |
| 2021-04-19 | $45.23 | $45.23 | 35,300 | — | — |
| 2021-04-16 | $47.46 | $47.46 | 52,100 | — | — |
| 2021-04-15 | $48.22 | $48.22 | 14,800 | — | — |
| 2021-04-14 | $47.13 | $47.13 | 24,500 | — | — |
| 2021-04-13 | $48.46 | $48.46 | 22,600 | — | — |
| 2021-04-12 | $47.47 | $47.47 | 47,600 | — | — |
| 2021-04-09 | $47.70 | $47.70 | 37,000 | — | — |
| 2021-04-08 | $46.63 | $46.63 | 27,000 | — | — |
| 2021-04-07 | $45.43 | $45.43 | 32,400 | — | — |
| 2021-04-06 | $46.02 | $46.02 | 44,500 | — | — |
| 2021-04-05 | $43.12 | $43.12 | 60,700 | — | — |
| 2021-04-01 | $42.99 | $42.99 | 137,000 | — | — |
| 2021-03-31 | $42.89 | $42.89 | 60,200 | — | — |
| 2021-03-30 | $41.38 | $41.38 | 60,100 | — | — |
| 2021-03-29 | $41.89 | $41.89 | 75,500 | — | — |
| 2021-03-26 | $40.48 | $40.48 | 142,400 | — | — |
| 2021-03-25 | $39.01 | $39.01 | 102,200 | — | — |
| 2021-03-24 | $39.40 | $39.40 | 99,100 | — | — |
| 2021-03-23 | $41.63 | $41.63 | 39,000 | — | — |
| 2021-03-22 | $41.68 | $41.68 | 47,400 | — | — |
| 2021-03-19 | $40.62 | $40.62 | 85,900 | — | — |
| 2021-03-18 | $40.89 | $40.89 | 40,200 | — | — |
| 2021-03-17 | $42.75 | $42.75 | 147,600 | — | — |
| 2021-03-16 | $43.59 | $43.59 | 257,300 | — | — |
| 2021-03-15 | $43.71 | $43.71 | 67,300 | — | — |
| 2021-03-12 | $46.09 | $46.09 | 78,800 | — | — |
| 2021-03-11 | $46.03 | $46.03 | 64,000 | — | — |
| 2021-03-10 | $41.82 | $41.82 | 185,400 | — | — |
| 2021-03-09 | $41.42 | $41.42 | 205,900 | — | — |
| 2021-03-08 | $39.14 | $39.14 | 69,700 | — | — |
| 2021-03-05 | $40.42 | $40.42 | 129,800 | — | — |
| 2021-03-04 | $41.07 | $41.07 | 75,500 | — | — |
| 2021-03-03 | $42.40 | $42.40 | 68,000 | — | — |
| 2021-03-02 | $45.78 | $45.78 | 51,200 | — | — |
| 2021-03-01 | $46.88 | $46.88 | 32,300 | — | — |
| 2021-02-26 | $43.54 | $43.54 | 76,100 | — | — |
| 2021-02-25 | $43.61 | $43.61 | 107,400 | — | — |
| 2021-02-24 | $46.61 | $46.61 | 51,600 | — | — |
| 2021-02-23 | $46.79 | $46.79 | 114,400 | — | — |
| 2021-02-22 | $49.79 | $49.79 | 59,700 | — | — |
| 2021-02-19 | $52.77 | $52.77 | 26,600 | — | — |
| 2021-02-18 | $51.75 | $51.75 | 70,200 | — | — |
| 2021-02-17 | $52.09 | $52.09 | 90,800 | — | — |
| 2021-02-16 | $54.47 | $54.47 | 42,500 | — | — |
| 2021-02-12 | $55.34 | $55.34 | 35,100 | — | — |
| 2021-02-11 | $53.63 | $53.63 | 27,500 | — | — |
| 2021-02-10 | $54.25 | $54.25 | 30,400 | — | — |
| 2021-02-09 | $55.26 | $55.26 | 25,000 | — | — |
| 2021-02-08 | $55.32 | $55.32 | 66,800 | — | — |
| 2021-02-05 | $55.90 | $55.90 | 117,900 | — | — |
| 2021-02-04 | $54.35 | $54.35 | 91,700 | — | — |
| 2021-02-03 | $52.17 | $52.17 | 69,400 | — | — |
| 2021-02-02 | $52.31 | $52.31 | 37,300 | — | — |
| 2021-02-01 | $52.87 | $52.87 | 109,900 | — | — |
| 2021-01-29 | $49.36 | $49.36 | 72,400 | — | — |
| 2021-01-28 | $50.16 | $50.16 | 57,000 | — | — |
| 2021-01-27 | $48.64 | $48.64 | 191,700 | — | — |
| 2021-01-26 | $50.90 | $50.90 | 92,300 | — | — |
| 2021-01-25 | $53.32 | $53.32 | 118,800 | — | — |
| 2021-01-22 | $53.01 | $53.01 | 555,800 | — | — |
| 2021-01-21 | $49.67 | $49.67 | 356,600 | — | — |
| 2021-01-20 | $55.57 | $55.57 | 12,800 | — | — |
| 2021-01-19 | $55.33 | $55.33 | 22,300 | — | — |
| 2021-01-15 | $54.50 | $54.50 | 16,200 | — | — |
| 2021-01-14 | $58.32 | $58.32 | 13,500 | — | — |
| 2021-01-13 | $59.99 | $59.99 | 16,900 | — | — |
| 2021-01-12 | $57.87 | $57.87 | 19,000 | — | — |
| 2021-01-11 | $56.48 | $56.48 | 45,400 | — | — |
| 2021-01-08 | $61.60 | $61.60 | 20,000 | — | — |
| 2021-01-07 | $62.58 | $62.58 | 26,800 | — | — |
| 2021-01-06 | $59.47 | $59.47 | 74,100 | — | — |
| 2021-01-05 | $63.13 | $63.13 | 15,300 | — | — |
| 2021-01-04 | $61.82 | $61.82 | 42,500 | — | — |