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
- 2016-08-17 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 | $56.17 | $56.17 | 1,252,900 | — | — |
| 2021-12-30 | $56.51 | $56.51 | 1,581,300 | — | — |
| 2021-12-29 | $57.05 | $57.05 | 2,207,800 | — | — |
| 2021-12-28 | $56.95 | $56.95 | 2,353,700 | — | — |
| 2021-12-27 | $56.60 | $56.60 | 2,009,400 | — | — |
| 2021-12-23 | $55.88 | $55.88 | 2,885,900 | — | — |
| 2021-12-22 | $55.37 | $55.37 | 3,787,400 | — | — |
| 2021-12-21 | $55.45 | $55.45 | 3,567,200 | — | — |
| 2021-12-20 | $53.60 | $53.60 | 3,697,400 | — | — |
| 2021-12-17 | $54.65 | $54.65 | 5,389,000 | — | — |
| 2021-12-16 | $54.99 | $54.99 | 2,863,300 | — | — |
| 2021-12-15 | $56.04 | $56.04 | 3,518,100 | — | — |
| 2021-12-14 | $54.63 | $54.63 | 4,771,500 | — | — |
| 2021-12-13 | $55.72 | $55.72 | 3,542,400 | — | — |
| 2021-12-10 | $57.60 | $57.60 | 3,037,400 | — | — |
| 2021-12-09 | $57.65 | $57.65 | 4,445,000 | — | — |
| 2021-12-08 | $58.40 | $58.40 | 3,505,900 | — | — |
| 2021-12-07 | $58.91 | $58.91 | 4,197,500 | — | — |
| 2021-12-06 | $58.75 | $58.75 | 5,165,000 | — | — |
| 2021-12-03 | $58.48 | $58.48 | 8,107,200 | — | — |
| 2021-12-02 | $57.15 | $57.15 | 6,671,100 | — | — |
| 2021-12-01 | $55.70 | $55.70 | 6,301,600 | — | — |
| 2021-11-30 | $56.47 | $56.47 | 9,760,600 | — | — |
| 2021-11-29 | $57.57 | $57.57 | 5,353,600 | — | — |
| 2021-11-26 | $56.18 | $56.18 | 3,858,600 | — | — |
| 2021-11-24 | $57.30 | $57.30 | 13,025,100 | — | — |
| 2021-11-23 | $54.67 | $54.67 | 4,646,700 | — | — |
| 2021-11-22 | $55.13 | $55.13 | 6,228,400 | — | — |
| 2021-11-19 | $55.02 | $55.02 | 3,828,900 | — | — |
| 2021-11-18 | $55.90 | $55.90 | 5,020,300 | — | — |
| 2021-11-17 | $56.00 | $56.00 | 3,566,600 | — | — |
| 2021-11-16 | $56.70 | $56.70 | 6,305,700 | — | — |
| 2021-11-15 | $56.70 | $56.70 | 7,123,900 | — | — |
| 2021-11-12 | $56.00 | $56.00 | 3,945,600 | — | — |
| 2021-11-11 | $56.19 | $56.19 | 3,695,300 | — | — |
| 2021-11-10 | $56.62 | $56.62 | 5,205,200 | — | — |
| 2021-11-09 | $56.08 | $56.08 | 3,980,100 | — | — |
| 2021-11-08 | $55.53 | $55.53 | 4,450,600 | — | — |
| 2021-11-05 | $56.36 | $56.36 | 7,625,100 | — | — |
| 2021-11-04 | $54.57 | $54.57 | 5,980,600 | — | — |
| 2021-11-03 | $55.20 | $55.20 | 9,923,000 | — | — |
| 2021-11-02 | $54.61 | $54.61 | 18,238,300 | — | — |
| 2021-11-01 | $56.52 | $56.52 | 6,635,002 | — | — |
| 2021-10-29 | $55.75 | $55.75 | 8,913,619 | — | — |
| 2021-10-28 | $55.79 | $55.79 | 6,544,638 | — | — |
| 2021-10-27 | $54.94 | $54.94 | 7,104,576 | — | — |
| 2021-10-26 | $55.86 | $55.86 | 5,858,824 | — | — |
| 2021-10-25 | $56.91 | $56.91 | 13,385,424 | — | — |
| 2021-10-22 | $58.05 | $58.05 | 5,251,140 | — | — |
| 2021-10-21 | $57.26 | $57.26 | 7,329,695 | — | — |
| 2021-10-20 | $56.58 | $56.58 | 7,434,461 | — | — |
| 2021-10-19 | $56.16 | $56.16 | 7,436,829 | — | — |
| 2021-10-18 | $55.07 | $55.07 | 5,004,909 | — | — |
| 2021-10-15 | $54.59 | $54.59 | 3,345,024 | — | — |
| 2021-10-14 | $53.73 | $53.73 | 3,618,679 | — | — |
| 2021-10-13 | $52.55 | $52.55 | 5,377,017 | — | — |
| 2021-10-12 | $52.58 | $52.58 | 3,830,579 | — | — |
| 2021-10-11 | $53.32 | $53.32 | 2,772,065 | — | — |
| 2021-10-08 | $53.25 | $53.25 | 5,286,654 | — | — |
| 2021-10-07 | $54.26 | $54.26 | 4,105,024 | — | — |
| 2021-10-06 | $53.47 | $53.47 | 3,063,674 | — | — |
| 2021-10-05 | $53.69 | $53.69 | 3,353,114 | — | — |
| 2021-10-04 | $53.34 | $53.34 | 4,091,805 | — | — |
| 2021-10-01 | $53.61 | $53.61 | 3,768,825 | — | — |
| 2021-09-30 | $52.73 | $52.73 | 4,859,104 | — | — |
| 2021-09-29 | $53.41 | $53.41 | 4,778,211 | — | — |
| 2021-09-28 | $53.37 | $53.37 | 4,103,643 | — | — |
| 2021-09-27 | $53.15 | $53.15 | 4,292,853 | — | — |
| 2021-09-24 | $52.65 | $52.65 | 6,315,968 | — | — |
| 2021-09-23 | $52.05 | $52.05 | 11,649,184 | — | — |
| 2021-09-22 | $50.31 | $50.31 | 5,756,425 | — | — |
| 2021-09-21 | $50.35 | $50.35 | 5,475,667 | — | — |
| 2021-09-20 | $51.13 | $51.13 | 8,217,150 | — | — |
| 2021-09-17 | $50.95 | $50.95 | 8,707,836 | — | — |
| 2021-09-16 | $51.39 | $51.39 | 5,478,035 | — | — |
| 2021-09-15 | $50.91 | $50.91 | 5,807,131 | — | — |
| 2021-09-14 | $49.39 | $49.39 | 5,554,982 | — | — |
| 2021-09-13 | $50.12 | $50.12 | 11,731,655 | — | — |
| 2021-09-10 | $48.27 | $48.27 | 4,062,407 | — | — |
| 2021-09-09 | $48.85 | $48.85 | 3,654,391 | — | — |
| 2021-09-08 | $48.09 | $48.09 | 3,880,891 | — | — |
| 2021-09-07 | $48.66 | $48.66 | 5,111,648 | — | — |
| 2021-09-03 | $49.23 | $49.23 | 5,029,966 | — | — |
| 2021-09-02 | $49.20 | $49.20 | 4,295,616 | — | — |
| 2021-09-01 | $49.04 | $49.04 | 3,568,170 | — | — |
| 2021-08-31 | $49.40 | $49.40 | 4,847,858 | — | — |
| 2021-08-30 | $49.75 | $49.75 | 5,722,687 | — | — |
| 2021-08-27 | $49.14 | $49.14 | 10,634,075 | — | — |
| 2021-08-26 | $51.47 | $51.47 | 4,156,322 | — | — |
| 2021-08-25 | $51.73 | $51.73 | 3,476,426 | — | — |
| 2021-08-24 | $51.06 | $51.06 | 4,843,912 | — | — |
| 2021-08-23 | $50.75 | $50.75 | 3,252,885 | — | — |
| 2021-08-20 | $49.92 | $49.92 | 3,037,828 | — | — |
| 2021-08-19 | $48.77 | $48.77 | 2,248,431 | — | — |
| 2021-08-18 | $49.14 | $49.14 | 1,565,970 | — | — |
| 2021-08-17 | $49.58 | $49.58 | 2,405,087 | — | — |
| 2021-08-16 | $50.51 | $50.51 | 1,763,073 | — | — |
| 2021-08-13 | $50.70 | $50.70 | 2,552,076 | — | — |
| 2021-08-12 | $50.94 | $50.94 | 2,042,450 | — | — |
| 2021-08-11 | $50.87 | $50.87 | 2,432,906 | — | — |
| 2021-08-10 | $49.88 | $49.88 | 1,717,102 | — | — |
| 2021-08-09 | $49.92 | $49.92 | 2,125,710 | — | — |
| 2021-08-06 | $49.94 | $49.94 | 1,464,163 | — | — |
| 2021-08-05 | $49.84 | $49.84 | 1,729,137 | — | — |
| 2021-08-04 | $49.36 | $49.36 | 1,653,571 | — | — |
| 2021-08-03 | $49.89 | $49.89 | 3,140,424 | — | — |
| 2021-08-02 | $48.80 | $48.80 | 2,405,876 | — | — |
| 2021-07-30 | $48.97 | $48.97 | 1,586,884 | — | — |
| 2021-07-29 | $49.06 | $49.06 | 1,576,822 | — | — |
| 2021-07-28 | $48.60 | $48.60 | 1,140,591 | — | — |
| 2021-07-27 | $48.71 | $48.71 | 1,734,859 | — | — |
| 2021-07-26 | $48.89 | $48.89 | 2,463,488 | — | — |
| 2021-07-23 | $48.94 | $48.94 | 2,062,574 | — | — |
| 2021-07-22 | $48.63 | $48.63 | 2,737,538 | — | — |
| 2021-07-21 | $48.76 | $48.76 | 3,306,156 | — | — |
| 2021-07-20 | $48.34 | $48.34 | 4,929,541 | — | — |
| 2021-07-19 | $47.08 | $47.08 | 4,358,160 | — | — |
| 2021-07-16 | $46.78 | $46.78 | 3,884,442 | — | — |
| 2021-07-15 | $47.46 | $47.46 | 5,192,147 | — | — |
| 2021-07-14 | $47.34 | $47.34 | 5,163,538 | — | — |
| 2021-07-13 | $47.52 | $47.52 | 6,977,514 | — | — |
| 2021-07-12 | $49.23 | $49.23 | 4,087,069 | — | — |
| 2021-07-09 | $50.81 | $50.81 | 5,137,100 | — | — |
| 2021-07-08 | $50.18 | $50.18 | 3,542,916 | — | — |
| 2021-07-07 | $50.43 | $50.43 | 3,040,985 | — | — |
| 2021-07-06 | $49.86 | $49.86 | 3,589,084 | — | — |
| 2021-07-02 | $50.36 | $50.36 | 4,022,750 | — | — |
| 2021-07-01 | $50.02 | $50.02 | 5,603,123 | — | — |
| 2021-06-30 | $50.52 | $50.52 | 5,759,582 | — | — |
| 2021-06-29 | $51.80 | $51.80 | 8,192,291 | — | — |
| 2021-06-28 | $50.56 | $50.56 | 7,946,652 | — | — |
| 2021-06-25 | $50.43 | $50.43 | 9,249,424 | — | — |
| 2021-06-24 | $50.22 | $50.22 | 7,347,452 | — | — |
| 2021-06-23 | $50.29 | $50.29 | 2,387,133 | — | — |
| 2021-06-22 | $50.56 | $50.56 | 2,206,998 | — | — |
| 2021-06-21 | $50.68 | $50.68 | 3,652,418 | — | — |
| 2021-06-18 | $49.96 | $49.96 | 5,546,695 | — | — |
| 2021-06-17 | $50.51 | $50.51 | 5,055,813 | — | — |
| 2021-06-16 | $52.08 | $52.08 | 3,290,767 | — | — |
| 2021-06-15 | $52.13 | $52.13 | 2,075,201 | — | — |
| 2021-06-14 | $52.07 | $52.07 | 3,681,223 | — | — |
| 2021-06-11 | $52.70 | $52.70 | 3,788,949 | — | — |
| 2021-06-10 | $52.61 | $52.61 | 3,439,925 | — | — |
| 2021-06-09 | $52.69 | $52.69 | 2,267,372 | — | — |
| 2021-06-08 | $52.67 | $52.67 | 2,725,305 | — | — |
| 2021-06-07 | $52.12 | $52.12 | 2,438,431 | — | — |
| 2021-06-04 | $52.47 | $52.47 | 4,336,851 | — | — |
| 2021-06-03 | $51.53 | $51.53 | 5,104,151 | — | — |
| 2021-06-02 | $51.08 | $51.08 | 4,747,433 | — | — |
| 2021-06-01 | $52.13 | $52.13 | 8,253,256 | — | — |
| 2021-05-28 | $49.99 | $49.99 | 6,509,124 | — | — |
| 2021-05-27 | $50.53 | $50.53 | 6,532,208 | — | — |
| 2021-05-26 | $50.51 | $50.51 | 3,318,586 | — | — |
| 2021-05-25 | $50.44 | $50.44 | 4,078,783 | — | — |
| 2021-05-24 | $50.76 | $50.76 | 3,656,364 | — | — |
| 2021-05-21 | $49.91 | $49.91 | 2,296,769 | — | — |
| 2021-05-20 | $49.98 | $49.98 | 2,802,055 | — | — |
| 2021-05-19 | $49.06 | $49.06 | 3,021,847 | — | — |
| 2021-05-18 | $49.75 | $49.75 | 1,869,220 | — | — |
| 2021-05-17 | $49.87 | $49.87 | 2,311,567 | — | — |
| 2021-05-14 | $49.89 | $49.89 | 1,881,058 | — | — |
| 2021-05-13 | $48.86 | $48.86 | 2,962,854 | — | — |
| 2021-05-12 | $47.69 | $47.69 | 4,925,595 | — | — |
| 2021-05-11 | $49.58 | $49.58 | 7,071,824 | — | — |
| 2021-05-10 | $50.52 | $50.52 | 3,178,306 | — | — |
| 2021-05-07 | $51.22 | $51.22 | 4,147,641 | — | — |
| 2021-05-06 | $50.57 | $50.57 | 3,599,936 | — | — |
| 2021-05-05 | $49.87 | $49.87 | 4,055,107 | — | — |
| 2021-05-04 | $48.92 | $48.92 | 4,061,618 | — | — |
| 2021-05-03 | $49.56 | $49.56 | 5,167,682 | — | — |
| 2021-04-30 | $49.84 | $49.84 | 2,448,888 | — | — |
| 2021-04-29 | $50.68 | $50.68 | 2,896,167 | — | — |
| 2021-04-28 | $50.39 | $50.39 | 1,792,668 | — | — |
| 2021-04-27 | $51.04 | $51.04 | 3,814,598 | — | — |
| 2021-04-26 | $50.88 | $50.88 | 5,005,304 | — | — |
| 2021-04-23 | $51.40 | $51.40 | 5,709,862 | — | — |
| 2021-04-22 | $50.93 | $50.93 | 3,146,540 | — | — |
| 2021-04-21 | $51.40 | $51.40 | 4,750,787 | — | — |
| 2021-04-20 | $51.43 | $51.43 | 5,472,510 | — | — |
| 2021-04-19 | $52.42 | $52.42 | 7,467,805 | — | — |
| 2021-04-16 | $51.40 | $51.40 | 11,333,504 | — | — |
| 2021-04-15 | $50.14 | $50.14 | 26,547,702 | — | — |
| 2021-04-14 | $46.98 | $46.98 | 5,620,682 | — | — |
| 2021-04-13 | $46.90 | $46.90 | 3,293,332 | — | — |
| 2021-04-12 | $47.36 | $47.36 | 4,027,090 | — | — |
| 2021-04-09 | $47.58 | $47.58 | 4,034,193 | — | — |
| 2021-04-08 | $46.92 | $46.92 | 6,963,309 | — | — |
| 2021-04-07 | $46.38 | $46.38 | 5,613,974 | — | — |
| 2021-04-06 | $45.35 | $45.35 | 4,943,154 | — | — |
| 2021-04-05 | $45.29 | $45.29 | 5,019,707 | — | — |
| 2021-04-01 | $45.15 | $45.15 | 3,805,720 | — | — |
| 2021-03-31 | $44.68 | $44.68 | 3,239,271 | — | — |
| 2021-03-30 | $44.90 | $44.90 | 4,601,036 | — | — |
| 2021-03-29 | $44.71 | $44.71 | 4,094,567 | — | — |
| 2021-03-26 | $45.10 | $45.10 | 5,169,063 | — | — |
| 2021-03-25 | $43.58 | $43.58 | 3,417,039 | — | — |
| 2021-03-24 | $43.77 | $43.77 | 5,446,269 | — | — |
| 2021-03-23 | $43.46 | $43.46 | 5,250,745 | — | — |
| 2021-03-22 | $44.27 | $44.27 | 6,212,385 | — | — |
| 2021-03-19 | $44.41 | $44.41 | 7,791,772 | — | — |
| 2021-03-18 | $44.66 | $44.66 | 6,201,731 | — | — |
| 2021-03-17 | $46.26 | $46.26 | 6,162,468 | — | — |
| 2021-03-16 | $45.15 | $45.15 | 5,880,329 | — | — |
| 2021-03-15 | $45.26 | $45.26 | 5,621,472 | — | — |
| 2021-03-12 | $45.02 | $45.02 | 2,858,088 | — | — |
| 2021-03-11 | $44.92 | $44.92 | 7,447,286 | — | — |
| 2021-03-10 | $44.44 | $44.44 | 4,408,866 | — | — |
| 2021-03-09 | $43.84 | $43.84 | 4,318,897 | — | — |
| 2021-03-08 | $43.14 | $43.14 | 6,884,981 | — | — |
| 2021-03-05 | $43.26 | $43.26 | 6,930,557 | — | — |
| 2021-03-04 | $41.97 | $41.97 | 5,422,791 | — | — |
| 2021-03-03 | $42.37 | $42.37 | 5,848,564 | — | — |
| 2021-03-02 | $41.92 | $41.92 | 2,937,205 | — | — |
| 2021-03-01 | $42.11 | $42.11 | 4,621,753 | — | — |
| 2021-02-26 | $41.09 | $41.09 | 6,943,776 | — | — |
| 2021-02-25 | $40.39 | $40.39 | 5,594,047 | — | — |
| 2021-02-24 | $41.40 | $41.40 | 3,969,676 | — | — |
| 2021-02-23 | $40.83 | $40.83 | 5,043,975 | — | — |
| 2021-02-22 | $40.94 | $40.94 | 5,745,968 | — | — |
| 2021-02-19 | $40.94 | $40.94 | 3,269,853 | — | — |
| 2021-02-18 | $40.39 | $40.39 | 3,027,174 | — | — |
| 2021-02-17 | $40.17 | $40.17 | 3,593,819 | — | — |
| 2021-02-16 | $40.26 | $40.26 | 6,170,952 | — | — |
| 2021-02-12 | $40.57 | $40.57 | 3,497,340 | — | — |
| 2021-02-11 | $40.29 | $40.29 | 3,077,091 | — | — |
| 2021-02-10 | $40.33 | $40.33 | 9,603,578 | — | — |
| 2021-02-09 | $40.34 | $40.34 | 8,452,332 | — | — |
| 2021-02-08 | $40.52 | $40.52 | 9,876,049 | — | — |
| 2021-02-05 | $40.35 | $40.35 | 3,535,616 | — | — |
| 2021-02-04 | $40.20 | $40.20 | 2,943,321 | — | — |
| 2021-02-03 | $39.41 | $39.41 | 2,721,754 | — | — |
| 2021-02-02 | $39.11 | $39.11 | 8,058,324 | — | — |
| 2021-02-01 | $37.48 | $37.48 | 3,231,379 | — | — |
| 2021-01-29 | $36.94 | $36.94 | 3,720,683 | — | — |
| 2021-01-28 | $37.47 | $37.47 | 5,227,858 | — | — |
| 2021-01-27 | $37.44 | $37.44 | 5,637,650 | — | — |
| 2021-01-26 | $38.54 | $38.54 | 2,520,508 | — | — |
| 2021-01-25 | $38.36 | $38.36 | 2,686,437 | — | — |
| 2021-01-22 | $38.49 | $38.49 | 2,249,417 | — | — |
| 2021-01-21 | $38.98 | $38.98 | 4,772,095 | — | — |
| 2021-01-20 | $39.05 | $39.05 | 6,958,771 | — | — |
| 2021-01-19 | $37.94 | $37.94 | 4,898,170 | — | — |
| 2021-01-15 | $37.64 | $37.64 | 6,529,052 | — | — |
| 2021-01-14 | $37.13 | $37.13 | 8,655,156 | — | — |
| 2021-01-13 | $36.10 | $36.10 | 15,098,974 | — | — |
| 2021-01-12 | $38.90 | $38.90 | 2,739,511 | — | — |
| 2021-01-11 | $38.33 | $38.33 | 2,937,402 | — | — |
| 2021-01-08 | $39.14 | $39.14 | 5,304,213 | — | — |
| 2021-01-07 | $38.69 | $38.69 | 4,542,635 | — | — |
| 2021-01-06 | $37.54 | $37.54 | 5,155,844 | — | — |
| 2021-01-05 | $37.23 | $37.23 | 4,051,555 | — | — |
| 2021-01-04 | $36.74 | $36.74 | 6,927,203 | — | — |