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
- 2019-08-01 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 | $60.35 | $60.35 | 1,259,700 | — | — |
| 2021-12-30 | $60.57 | $60.57 | 1,591,400 | — | — |
| 2021-12-29 | $60.60 | $60.60 | 733,400 | — | — |
| 2021-12-28 | $61.19 | $61.19 | 843,200 | — | — |
| 2021-12-27 | $61.12 | $61.12 | 923,000 | — | — |
| 2021-12-23 | $60.69 | $60.69 | 834,600 | — | — |
| 2021-12-22 | $60.59 | $60.59 | 1,669,100 | — | — |
| 2021-12-21 | $60.56 | $60.56 | 1,830,400 | — | — |
| 2021-12-20 | $56.46 | $56.46 | 2,210,300 | — | — |
| 2021-12-17 | $57.58 | $57.58 | 4,138,900 | — | — |
| 2021-12-16 | $56.82 | $56.82 | 2,552,500 | — | — |
| 2021-12-15 | $59.88 | $59.88 | 2,321,500 | — | — |
| 2021-12-14 | $58.35 | $58.35 | 2,306,300 | — | — |
| 2021-12-13 | $60.16 | $60.16 | 2,160,900 | — | — |
| 2021-12-10 | $61.75 | $61.75 | 1,710,200 | — | — |
| 2021-12-09 | $62.63 | $62.63 | 2,906,600 | — | — |
| 2021-12-08 | $64.93 | $64.93 | 2,519,700 | — | — |
| 2021-12-07 | $62.79 | $62.79 | 2,518,000 | — | — |
| 2021-12-06 | $59.31 | $59.31 | 2,045,400 | — | — |
| 2021-12-03 | $59.21 | $59.21 | 3,164,500 | — | — |
| 2021-12-02 | $60.30 | $60.30 | 2,959,800 | — | — |
| 2021-12-01 | $58.19 | $58.19 | 2,462,100 | — | — |
| 2021-11-30 | $62.85 | $62.85 | 2,853,400 | — | — |
| 2021-11-29 | $64.47 | $64.47 | 1,903,200 | — | — |
| 2021-11-26 | $62.97 | $62.97 | 1,038,200 | — | — |
| 2021-11-24 | $63.76 | $63.76 | 2,428,200 | — | — |
| 2021-11-23 | $63.58 | $63.58 | 4,839,100 | — | — |
| 2021-11-22 | $64.51 | $64.51 | 4,398,400 | — | — |
| 2021-11-19 | $66.98 | $66.98 | 2,396,400 | — | — |
| 2021-11-18 | $67.90 | $67.90 | 3,311,100 | — | — |
| 2021-11-17 | $68.30 | $68.30 | 2,207,000 | — | — |
| 2021-11-16 | $70.36 | $70.36 | 1,954,000 | — | — |
| 2021-11-15 | $70.68 | $70.68 | 3,954,100 | — | — |
| 2021-11-12 | $74.16 | $74.16 | 1,550,500 | — | — |
| 2021-11-11 | $73.37 | $73.37 | 1,025,000 | — | — |
| 2021-11-10 | $72.39 | $72.39 | 1,217,300 | — | — |
| 2021-11-09 | $76.04 | $76.04 | 1,297,300 | — | — |
| 2021-11-08 | $76.16 | $76.16 | 1,046,500 | — | — |
| 2021-11-05 | $76.30 | $76.30 | 2,453,800 | — | — |
| 2021-11-04 | $77.58 | $77.58 | 1,645,900 | — | — |
| 2021-11-03 | $75.44 | $75.44 | 1,382,100 | — | — |
| 2021-11-02 | $73.77 | $73.77 | 1,753,200 | — | — |
| 2021-11-01 | $73.87 | $73.87 | 1,666,600 | — | — |
| 2021-10-29 | $75.00 | $75.00 | 2,194,700 | — | — |
| 2021-10-28 | $74.12 | $74.12 | 3,164,700 | — | — |
| 2021-10-27 | $70.03 | $70.03 | 6,317,500 | — | — |
| 2021-10-26 | $77.70 | $77.70 | 2,311,400 | — | — |
| 2021-10-25 | $77.81 | $77.81 | 1,476,500 | — | — |
| 2021-10-22 | $78.76 | $78.76 | 853,400 | — | — |
| 2021-10-21 | $77.75 | $77.75 | 897,000 | — | — |
| 2021-10-20 | $76.58 | $76.58 | 745,100 | — | — |
| 2021-10-19 | $76.98 | $76.98 | 828,200 | — | — |
| 2021-10-18 | $76.40 | $76.40 | 1,073,600 | — | — |
| 2021-10-15 | $75.39 | $75.39 | 1,609,500 | — | — |
| 2021-10-14 | $76.80 | $76.80 | 1,584,900 | — | — |
| 2021-10-13 | $75.96 | $75.96 | 2,192,500 | — | — |
| 2021-10-12 | $73.66 | $73.66 | 855,100 | — | — |
| 2021-10-11 | $71.53 | $71.53 | 536,500 | — | — |
| 2021-10-08 | $71.24 | $71.24 | 1,343,100 | — | — |
| 2021-10-07 | $71.86 | $71.86 | 1,628,900 | — | — |
| 2021-10-06 | $71.20 | $71.20 | 1,555,300 | — | — |
| 2021-10-05 | $70.50 | $70.50 | 1,783,900 | — | — |
| 2021-10-04 | $69.97 | $69.97 | 1,391,600 | — | — |
| 2021-10-01 | $72.80 | $72.80 | 1,354,400 | — | — |
| 2021-09-30 | $70.97 | $70.97 | 1,452,500 | — | — |
| 2021-09-29 | $70.14 | $70.14 | 1,521,700 | — | — |
| 2021-09-28 | $68.75 | $68.75 | 2,536,700 | — | — |
| 2021-09-27 | $72.69 | $72.69 | 2,112,000 | — | — |
| 2021-09-24 | $73.97 | $73.97 | 1,116,400 | — | — |
| 2021-09-23 | $73.78 | $73.78 | 1,182,000 | — | — |
| 2021-09-22 | $71.85 | $71.85 | 785,400 | — | — |
| 2021-09-21 | $70.27 | $70.27 | 755,300 | — | — |
| 2021-09-20 | $70.30 | $70.30 | 814,700 | — | — |
| 2021-09-17 | $71.55 | $71.55 | 1,682,100 | — | — |
| 2021-09-16 | $72.44 | $72.44 | 779,200 | — | — |
| 2021-09-15 | $71.01 | $71.01 | 961,000 | — | — |
| 2021-09-14 | $70.61 | $70.61 | 867,200 | — | — |
| 2021-09-13 | $69.16 | $69.16 | 814,000 | — | — |
| 2021-09-10 | $70.12 | $70.12 | 854,100 | — | — |
| 2021-09-09 | $70.64 | $70.64 | 761,300 | — | — |
| 2021-09-08 | $69.98 | $69.98 | 1,095,300 | — | — |
| 2021-09-07 | $70.77 | $70.77 | 1,276,700 | — | — |
| 2021-09-03 | $70.93 | $70.93 | 1,416,600 | — | — |
| 2021-09-02 | $69.27 | $69.27 | 778,500 | — | — |
| 2021-09-01 | $69.04 | $69.04 | 1,515,200 | — | — |
| 2021-08-31 | $68.73 | $68.73 | 1,703,200 | — | — |
| 2021-08-30 | $68.08 | $68.08 | 2,146,200 | — | — |
| 2021-08-27 | $66.97 | $66.97 | 1,390,600 | — | — |
| 2021-08-26 | $66.57 | $66.57 | 1,319,700 | — | — |
| 2021-08-25 | $67.25 | $67.25 | 2,369,500 | — | — |
| 2021-08-24 | $65.59 | $65.59 | 1,203,300 | — | — |
| 2021-08-23 | $64.59 | $64.59 | 1,040,600 | — | — |
| 2021-08-20 | $62.37 | $62.37 | 1,363,200 | — | — |
| 2021-08-19 | $62.02 | $62.02 | 1,432,100 | — | — |
| 2021-08-18 | $62.70 | $62.70 | 1,272,400 | — | — |
| 2021-08-17 | $62.02 | $62.02 | 1,108,400 | — | — |
| 2021-08-16 | $62.25 | $62.25 | 1,236,600 | — | — |
| 2021-08-13 | $63.65 | $63.65 | 1,179,400 | — | — |
| 2021-08-12 | $63.44 | $63.44 | 1,156,600 | — | — |
| 2021-08-11 | $63.05 | $63.05 | 2,784,900 | — | — |
| 2021-08-10 | $64.18 | $64.18 | 847,600 | — | — |
| 2021-08-09 | $65.16 | $65.16 | 623,300 | — | — |
| 2021-08-06 | $64.77 | $64.77 | 1,155,000 | — | — |
| 2021-08-05 | $64.97 | $64.97 | 2,597,600 | — | — |
| 2021-08-04 | $65.46 | $65.46 | 1,881,600 | — | — |
| 2021-08-03 | $64.60 | $64.60 | 1,634,300 | — | — |
| 2021-08-02 | $64.12 | $64.12 | 1,259,400 | — | — |
| 2021-07-30 | $63.87 | $63.87 | 1,266,500 | — | — |
| 2021-07-29 | $63.71 | $63.71 | 1,633,800 | — | — |
| 2021-07-28 | $62.22 | $62.22 | 2,094,300 | — | — |
| 2021-07-27 | $62.49 | $62.49 | 1,689,700 | — | — |
| 2021-07-26 | $62.48 | $62.48 | 1,238,100 | — | — |
| 2021-07-23 | $63.48 | $63.48 | 1,340,700 | — | — |
| 2021-07-22 | $62.34 | $62.34 | 1,501,400 | — | — |
| 2021-07-21 | $61.60 | $61.60 | 1,094,300 | — | — |
| 2021-07-20 | $60.47 | $60.47 | 1,474,300 | — | — |
| 2021-07-19 | $58.30 | $58.30 | 718,300 | — | — |
| 2021-07-16 | $58.57 | $58.57 | 615,900 | — | — |
| 2021-07-15 | $58.22 | $58.22 | 1,197,900 | — | — |
| 2021-07-14 | $59.35 | $59.35 | 822,000 | — | — |
| 2021-07-13 | $60.80 | $60.80 | 771,300 | — | — |
| 2021-07-12 | $61.67 | $61.67 | 1,456,000 | — | — |
| 2021-07-09 | $61.81 | $61.81 | 1,059,800 | — | — |
| 2021-07-08 | $60.54 | $60.54 | 1,406,600 | — | — |
| 2021-07-07 | $62.30 | $62.30 | 1,819,200 | — | — |
| 2021-07-06 | $61.51 | $61.51 | 1,549,200 | — | — |
| 2021-07-02 | $59.70 | $59.70 | 1,172,800 | — | — |
| 2021-07-01 | $59.65 | $59.65 | 917,200 | — | — |
| 2021-06-30 | $58.42 | $58.42 | 2,074,300 | — | — |
| 2021-06-29 | $60.61 | $60.61 | 1,198,500 | — | — |
| 2021-06-28 | $59.99 | $59.99 | 948,100 | — | — |
| 2021-06-25 | $59.68 | $59.68 | 1,420,800 | — | — |
| 2021-06-24 | $59.66 | $59.66 | 1,361,500 | — | — |
| 2021-06-23 | $58.82 | $58.82 | 1,183,300 | — | — |
| 2021-06-22 | $58.85 | $58.85 | 1,112,900 | — | — |
| 2021-06-21 | $57.77 | $57.77 | 1,755,200 | — | — |
| 2021-06-18 | $57.05 | $57.05 | 2,286,200 | — | — |
| 2021-06-17 | $56.11 | $56.11 | 1,313,900 | — | — |
| 2021-06-16 | $55.00 | $55.00 | 1,335,000 | — | — |
| 2021-06-15 | $55.02 | $55.02 | 1,268,900 | — | — |
| 2021-06-14 | $56.16 | $56.16 | 1,671,400 | — | — |
| 2021-06-11 | $55.44 | $55.44 | 771,500 | — | — |
| 2021-06-10 | $54.47 | $54.47 | 1,053,500 | — | — |
| 2021-06-09 | $53.23 | $53.23 | 944,800 | — | — |
| 2021-06-08 | $53.99 | $53.99 | 3,962,300 | — | — |
| 2021-06-07 | $51.62 | $51.62 | 747,300 | — | — |
| 2021-06-04 | $50.93 | $50.93 | 869,900 | — | — |
| 2021-06-03 | $49.89 | $49.89 | 935,300 | — | — |
| 2021-06-02 | $51.73 | $51.73 | 978,400 | — | — |
| 2021-06-01 | $51.29 | $51.29 | 1,297,200 | — | — |
| 2021-05-28 | $51.74 | $51.74 | 958,900 | — | — |
| 2021-05-27 | $51.51 | $51.51 | 1,700,400 | — | — |
| 2021-05-26 | $51.79 | $51.79 | 1,580,000 | — | — |
| 2021-05-25 | $51.16 | $51.16 | 1,804,100 | — | — |
| 2021-05-24 | $50.69 | $50.69 | 1,781,100 | — | — |
| 2021-05-21 | $49.16 | $49.16 | 1,213,000 | — | — |
| 2021-05-20 | $49.07 | $49.07 | 1,407,700 | — | — |
| 2021-05-19 | $47.05 | $47.05 | 1,488,200 | — | — |
| 2021-05-18 | $48.10 | $48.10 | 1,674,300 | — | — |
| 2021-05-17 | $46.64 | $46.64 | 1,649,900 | — | — |
| 2021-05-14 | $46.68 | $46.68 | 1,499,300 | — | — |
| 2021-05-13 | $44.52 | $44.52 | 1,930,300 | — | — |
| 2021-05-12 | $44.86 | $44.86 | 3,660,000 | — | — |
| 2021-05-11 | $45.38 | $45.38 | 1,937,200 | — | — |
| 2021-05-10 | $45.37 | $45.37 | 1,637,800 | — | — |
| 2021-05-07 | $46.78 | $46.78 | 1,558,900 | — | — |
| 2021-05-06 | $46.26 | $46.26 | 1,805,400 | — | — |
| 2021-05-05 | $48.06 | $48.06 | 1,627,900 | — | — |
| 2021-05-04 | $48.77 | $48.77 | 1,760,600 | — | — |
| 2021-05-03 | $50.82 | $50.82 | 1,092,700 | — | — |
| 2021-04-30 | $52.04 | $52.04 | 971,700 | — | — |
| 2021-04-29 | $52.86 | $52.86 | 1,069,000 | — | — |
| 2021-04-28 | $54.56 | $54.56 | 939,300 | — | — |
| 2021-04-27 | $54.81 | $54.81 | 1,026,000 | — | — |
| 2021-04-26 | $54.43 | $54.43 | 1,248,100 | — | — |
| 2021-04-23 | $52.85 | $52.85 | 768,200 | — | — |
| 2021-04-22 | $51.15 | $51.15 | 842,300 | — | — |
| 2021-04-21 | $50.80 | $50.80 | 972,300 | — | — |
| 2021-04-20 | $49.96 | $49.96 | 1,240,200 | — | — |
| 2021-04-19 | $52.29 | $52.29 | 1,215,200 | — | — |
| 2021-04-16 | $53.11 | $53.11 | 1,004,800 | — | — |
| 2021-04-15 | $54.25 | $54.25 | 1,028,400 | — | — |
| 2021-04-14 | $54.14 | $54.14 | 1,317,500 | — | — |
| 2021-04-13 | $54.54 | $54.54 | 972,700 | — | — |
| 2021-04-12 | $53.01 | $53.01 | 1,237,700 | — | — |
| 2021-04-09 | $52.89 | $52.89 | 1,314,000 | — | — |
| 2021-04-08 | $52.51 | $52.51 | 1,693,600 | — | — |
| 2021-04-07 | $49.85 | $49.85 | 1,462,100 | — | — |
| 2021-04-06 | $50.63 | $50.63 | 1,861,500 | — | — |
| 2021-04-05 | $49.90 | $49.90 | 1,805,900 | — | — |
| 2021-04-01 | $49.55 | $49.55 | 1,651,800 | — | — |
| 2021-03-31 | $48.24 | $48.24 | 1,850,900 | — | — |
| 2021-03-30 | $46.72 | $46.72 | 1,912,600 | — | — |
| 2021-03-29 | $46.75 | $46.75 | 2,655,500 | — | — |
| 2021-03-26 | $47.33 | $47.33 | 1,673,500 | — | — |
| 2021-03-25 | $47.98 | $47.98 | 2,780,700 | — | — |
| 2021-03-24 | $48.04 | $48.04 | 2,036,500 | — | — |
| 2021-03-23 | $50.60 | $50.60 | 1,906,600 | — | — |
| 2021-03-22 | $51.76 | $51.76 | 2,592,900 | — | — |
| 2021-03-19 | $50.90 | $50.90 | 2,778,500 | — | — |
| 2021-03-18 | $50.09 | $50.09 | 2,331,200 | — | — |
| 2021-03-17 | $54.25 | $54.25 | 1,827,700 | — | — |
| 2021-03-16 | $54.38 | $54.38 | 2,332,200 | — | — |
| 2021-03-15 | $54.27 | $54.27 | 1,576,200 | — | — |
| 2021-03-12 | $52.76 | $52.76 | 1,612,200 | — | — |
| 2021-03-11 | $54.11 | $54.11 | 2,003,900 | — | — |
| 2021-03-10 | $51.10 | $51.10 | 1,758,400 | — | — |
| 2021-03-09 | $50.85 | $50.85 | 2,189,900 | — | — |
| 2021-03-08 | $47.88 | $47.88 | 1,990,300 | — | — |
| 2021-03-05 | $49.93 | $49.93 | 3,687,900 | — | — |
| 2021-03-04 | $48.12 | $48.12 | 3,492,400 | — | — |
| 2021-03-03 | $50.46 | $50.46 | 1,992,900 | — | — |
| 2021-03-02 | $52.26 | $52.26 | 2,981,800 | — | — |
| 2021-03-01 | $53.35 | $53.35 | 2,414,700 | — | — |
| 2021-02-26 | $49.76 | $49.76 | 2,966,900 | — | — |
| 2021-02-25 | $50.06 | $50.06 | 9,837,900 | — | — |
| 2021-02-24 | $51.86 | $51.86 | 1,339,300 | — | — |
| 2021-02-23 | $50.63 | $50.63 | 2,739,000 | — | — |
| 2021-02-22 | $50.49 | $50.49 | 2,570,000 | — | — |
| 2021-02-19 | $52.88 | $52.88 | 2,214,700 | — | — |
| 2021-02-18 | $52.99 | $52.99 | 2,372,200 | — | — |
| 2021-02-17 | $52.50 | $52.50 | 1,644,800 | — | — |
| 2021-02-16 | $52.97 | $52.97 | 1,820,800 | — | — |
| 2021-02-12 | $53.53 | $53.53 | 1,960,500 | — | — |
| 2021-02-11 | $54.00 | $54.00 | 1,319,800 | — | — |
| 2021-02-10 | $54.48 | $54.48 | 1,428,000 | — | — |
| 2021-02-09 | $55.16 | $55.16 | 2,761,700 | — | — |
| 2021-02-08 | $56.11 | $56.11 | 2,612,000 | — | — |
| 2021-02-05 | $55.46 | $55.46 | 3,750,200 | — | — |
| 2021-02-04 | $51.75 | $51.75 | 3,861,700 | — | — |
| 2021-02-03 | $50.12 | $50.12 | 9,316,900 | — | — |
| 2021-02-02 | $44.02 | $44.02 | 2,798,800 | — | — |
| 2021-02-01 | $42.38 | $42.38 | 1,565,200 | — | — |
| 2021-01-29 | $41.51 | $41.51 | 2,350,800 | — | — |
| 2021-01-28 | $42.64 | $42.64 | 2,066,200 | — | — |
| 2021-01-27 | $40.08 | $40.08 | 4,589,100 | — | — |
| 2021-01-26 | $43.53 | $43.53 | 1,758,500 | — | — |
| 2021-01-25 | $44.39 | $44.39 | 2,894,400 | — | — |
| 2021-01-22 | $45.07 | $45.07 | 1,751,300 | — | — |
| 2021-01-21 | $46.01 | $46.01 | 2,439,000 | — | — |
| 2021-01-20 | $47.30 | $47.30 | 4,183,700 | — | — |
| 2021-01-19 | $43.80 | $43.80 | 1,479,600 | — | — |
| 2021-01-15 | $43.30 | $43.30 | 1,698,900 | — | — |
| 2021-01-14 | $42.50 | $42.50 | 2,343,900 | — | — |
| 2021-01-13 | $43.67 | $43.67 | 2,528,400 | — | — |
| 2021-01-12 | $42.90 | $42.90 | 2,010,900 | — | — |
| 2021-01-11 | $42.02 | $42.02 | 2,002,200 | — | — |
| 2021-01-08 | $42.27 | $42.27 | 2,172,900 | — | — |
| 2021-01-07 | $41.18 | $41.18 | 1,546,500 | — | — |
| 2021-01-06 | $39.97 | $39.97 | 3,053,600 | — | — |
| 2021-01-05 | $41.23 | $41.23 | 1,432,800 | — | — |
| 2021-01-04 | $42.07 | $42.07 | 1,815,600 | — | — |