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
- 2018-07-19 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 | $67.59 | $67.59 | 85,500 | — | — |
| 2021-12-30 | $64.88 | $64.88 | 53,900 | — | — |
| 2021-12-29 | $62.55 | $62.55 | 87,300 | — | — |
| 2021-12-28 | $63.13 | $63.13 | 31,400 | — | — |
| 2021-12-27 | $63.37 | $63.37 | 53,000 | — | — |
| 2021-12-23 | $63.50 | $63.50 | 49,300 | — | — |
| 2021-12-22 | $63.50 | $63.50 | 67,300 | — | — |
| 2021-12-21 | $62.52 | $62.52 | 88,800 | — | — |
| 2021-12-20 | $60.27 | $60.27 | 96,100 | — | — |
| 2021-12-17 | $62.03 | $62.03 | 114,600 | — | — |
| 2021-12-16 | $59.19 | $59.19 | 69,300 | — | — |
| 2021-12-15 | $61.18 | $61.18 | 100,200 | — | — |
| 2021-12-14 | $60.39 | $60.39 | 151,400 | — | — |
| 2021-12-13 | $62.76 | $62.76 | 83,000 | — | — |
| 2021-12-10 | $65.65 | $65.65 | 36,800 | — | — |
| 2021-12-09 | $66.12 | $66.12 | 69,500 | — | — |
| 2021-12-08 | $69.05 | $69.05 | 70,600 | — | — |
| 2021-12-07 | $68.20 | $68.20 | 119,300 | — | — |
| 2021-12-06 | $64.05 | $64.05 | 93,200 | — | — |
| 2021-12-03 | $63.24 | $63.24 | 109,300 | — | — |
| 2021-12-02 | $64.50 | $64.50 | 66,500 | — | — |
| 2021-12-01 | $62.37 | $62.37 | 131,900 | — | — |
| 2021-11-30 | $64.54 | $64.54 | 284,500 | — | — |
| 2021-11-29 | $64.94 | $64.94 | 112,600 | — | — |
| 2021-11-26 | $66.41 | $66.41 | 78,800 | — | — |
| 2021-11-24 | $66.76 | $66.76 | 154,200 | — | — |
| 2021-11-23 | $64.72 | $64.72 | 128,900 | — | — |
| 2021-11-22 | $63.47 | $63.47 | 145,800 | — | — |
| 2021-11-19 | $64.51 | $64.51 | 428,900 | — | — |
| 2021-11-18 | $64.05 | $64.05 | 359,400 | — | — |
| 2021-11-17 | $70.86 | $70.86 | 119,100 | — | — |
| 2021-11-16 | $69.08 | $69.08 | 76,400 | — | — |
| 2021-11-15 | $67.89 | $67.89 | 177,700 | — | — |
| 2021-11-12 | $66.83 | $66.83 | 131,300 | — | — |
| 2021-11-11 | $69.32 | $69.32 | 144,200 | — | — |
| 2021-11-10 | $69.70 | $69.70 | 109,300 | — | — |
| 2021-11-09 | $72.11 | $72.11 | 209,500 | — | — |
| 2021-11-08 | $78.00 | $78.00 | 78,400 | — | — |
| 2021-11-05 | $80.09 | $80.09 | 63,300 | — | — |
| 2021-11-04 | $79.15 | $79.15 | 78,800 | — | — |
| 2021-11-03 | $80.50 | $80.50 | 34,400 | — | — |
| 2021-11-02 | $79.93 | $79.93 | 80,500 | — | — |
| 2021-11-01 | $81.38 | $81.38 | 58,300 | — | — |
| 2021-10-29 | $81.54 | $81.54 | 40,700 | — | — |
| 2021-10-28 | $79.47 | $79.47 | 43,000 | — | — |
| 2021-10-27 | $76.30 | $76.30 | 35,700 | — | — |
| 2021-10-26 | $78.42 | $78.42 | 117,100 | — | — |
| 2021-10-25 | $78.67 | $78.67 | 41,600 | — | — |
| 2021-10-22 | $77.00 | $77.00 | 37,300 | — | — |
| 2021-10-21 | $76.60 | $76.60 | 46,600 | — | — |
| 2021-10-20 | $77.65 | $77.65 | 42,300 | — | — |
| 2021-10-19 | $77.41 | $77.41 | 66,200 | — | — |
| 2021-10-18 | $77.09 | $77.09 | 37,800 | — | — |
| 2021-10-15 | $77.00 | $77.00 | 53,200 | — | — |
| 2021-10-14 | $77.64 | $77.64 | 121,600 | — | — |
| 2021-10-13 | $78.39 | $78.39 | 114,000 | — | — |
| 2021-10-12 | $74.15 | $74.15 | 81,100 | — | — |
| 2021-10-11 | $70.36 | $70.36 | 43,400 | — | — |
| 2021-10-08 | $72.35 | $72.35 | 35,100 | — | — |
| 2021-10-07 | $74.06 | $74.06 | 64,100 | — | — |
| 2021-10-06 | $71.20 | $71.20 | 84,100 | — | — |
| 2021-10-05 | $71.92 | $71.92 | 63,300 | — | — |
| 2021-10-04 | $69.31 | $69.31 | 118,100 | — | — |
| 2021-10-01 | $71.97 | $71.97 | 123,400 | — | — |
| 2021-09-30 | $71.58 | $71.58 | 142,900 | — | — |
| 2021-09-29 | $68.01 | $68.01 | 85,600 | — | — |
| 2021-09-28 | $65.48 | $65.48 | 82,900 | — | — |
| 2021-09-27 | $69.12 | $69.12 | 48,800 | — | — |
| 2021-09-24 | $68.96 | $68.96 | 60,300 | — | — |
| 2021-09-23 | $71.53 | $71.53 | 106,800 | — | — |
| 2021-09-22 | $71.63 | $71.63 | 63,200 | — | — |
| 2021-09-21 | $70.87 | $70.87 | 31,500 | — | — |
| 2021-09-20 | $70.53 | $70.53 | 93,000 | — | — |
| 2021-09-17 | $72.70 | $72.70 | 43,000 | — | — |
| 2021-09-16 | $71.40 | $71.40 | 24,000 | — | — |
| 2021-09-15 | $71.54 | $71.54 | 44,200 | — | — |
| 2021-09-14 | $70.70 | $70.70 | 36,300 | — | — |
| 2021-09-13 | $71.11 | $71.11 | 129,700 | — | — |
| 2021-09-10 | $72.90 | $72.90 | 129,500 | — | — |
| 2021-09-09 | $76.24 | $76.24 | 91,400 | — | — |
| 2021-09-08 | $74.90 | $74.90 | 54,400 | — | — |
| 2021-09-07 | $75.43 | $75.43 | 108,900 | — | — |
| 2021-09-03 | $74.68 | $74.68 | 32,800 | — | — |
| 2021-09-02 | $75.72 | $75.72 | 92,400 | — | — |
| 2021-09-01 | $75.00 | $75.00 | 102,900 | — | — |
| 2021-08-31 | $75.00 | $75.00 | 119,400 | — | — |
| 2021-08-30 | $71.82 | $71.82 | 56,600 | — | — |
| 2021-08-27 | $72.47 | $72.47 | 88,800 | — | — |
| 2021-08-26 | $71.89 | $71.89 | 57,000 | — | — |
| 2021-08-25 | $72.98 | $72.98 | 66,500 | — | — |
| 2021-08-24 | $73.37 | $73.37 | 111,000 | — | — |
| 2021-08-23 | $75.05 | $75.05 | 230,100 | — | — |
| 2021-08-20 | $67.01 | $67.01 | 146,000 | — | — |
| 2021-08-19 | $69.70 | $69.70 | 44,400 | — | — |
| 2021-08-18 | $68.63 | $68.63 | 47,600 | — | — |
| 2021-08-17 | $68.45 | $68.45 | 134,600 | — | — |
| 2021-08-16 | $68.78 | $68.78 | 87,100 | — | — |
| 2021-08-13 | $68.15 | $68.15 | 51,200 | — | — |
| 2021-08-12 | $70.74 | $70.74 | 85,800 | — | — |
| 2021-08-11 | $68.61 | $68.61 | 86,000 | — | — |
| 2021-08-10 | $67.50 | $67.50 | 113,300 | — | — |
| 2021-08-09 | $72.61 | $72.61 | 34,200 | — | — |
| 2021-08-06 | $71.48 | $71.48 | 120,800 | — | — |
| 2021-08-05 | $70.01 | $70.01 | 81,500 | — | — |
| 2021-08-04 | $71.08 | $71.08 | 95,100 | — | — |
| 2021-08-03 | $72.00 | $72.00 | 141,900 | — | — |
| 2021-08-02 | $72.91 | $72.91 | 209,000 | — | — |
| 2021-07-30 | $79.29 | $79.29 | 100,800 | — | — |
| 2021-07-29 | $77.03 | $77.03 | 114,000 | — | — |
| 2021-07-28 | $74.80 | $74.80 | 119,700 | — | — |
| 2021-07-27 | $72.38 | $72.38 | 114,800 | — | — |
| 2021-07-26 | $75.88 | $75.88 | 63,200 | — | — |
| 2021-07-23 | $76.24 | $76.24 | 134,700 | — | — |
| 2021-07-22 | $75.60 | $75.60 | 86,700 | — | — |
| 2021-07-21 | $76.04 | $76.04 | 123,300 | — | — |
| 2021-07-20 | $73.00 | $73.00 | 129,200 | — | — |
| 2021-07-19 | $72.92 | $72.92 | 142,200 | — | — |
| 2021-07-16 | $74.80 | $74.80 | 133,300 | — | — |
| 2021-07-15 | $76.27 | $76.27 | 176,600 | — | — |
| 2021-07-14 | $74.30 | $74.30 | 194,300 | — | — |
| 2021-07-13 | $79.67 | $79.67 | 50,600 | — | — |
| 2021-07-12 | $79.94 | $79.94 | 65,900 | — | — |
| 2021-07-09 | $83.23 | $83.23 | 29,800 | — | — |
| 2021-07-08 | $82.66 | $82.66 | 39,800 | — | — |
| 2021-07-07 | $82.14 | $82.14 | 67,100 | — | — |
| 2021-07-06 | $83.01 | $83.01 | 96,500 | — | — |
| 2021-07-02 | $85.86 | $85.86 | 73,000 | — | — |
| 2021-07-01 | $88.21 | $88.21 | 49,900 | — | — |
| 2021-06-30 | $87.34 | $87.34 | 42,000 | — | — |
| 2021-06-29 | $86.64 | $86.64 | 89,500 | — | — |
| 2021-06-28 | $84.64 | $84.64 | 135,000 | — | — |
| 2021-06-25 | $84.90 | $84.90 | 379,000 | — | — |
| 2021-06-24 | $84.50 | $84.50 | 144,800 | — | — |
| 2021-06-23 | $81.91 | $81.91 | 141,100 | — | — |
| 2021-06-22 | $78.64 | $78.64 | 107,600 | — | — |
| 2021-06-21 | $79.97 | $79.97 | 86,300 | — | — |
| 2021-06-18 | $78.18 | $78.18 | 117,700 | — | — |
| 2021-06-17 | $81.60 | $81.60 | 158,800 | — | — |
| 2021-06-16 | $81.40 | $81.40 | 204,200 | — | — |
| 2021-06-15 | $79.27 | $79.27 | 70,700 | — | — |
| 2021-06-14 | $79.22 | $79.22 | 51,300 | — | — |
| 2021-06-11 | $79.17 | $79.17 | 81,000 | — | — |
| 2021-06-10 | $79.07 | $79.07 | 65,900 | — | — |
| 2021-06-09 | $77.60 | $77.60 | 161,700 | — | — |
| 2021-06-08 | $79.02 | $79.02 | 86,600 | — | — |
| 2021-06-07 | $76.00 | $76.00 | 75,600 | — | — |
| 2021-06-04 | $75.63 | $75.63 | 56,400 | — | — |
| 2021-06-03 | $74.69 | $74.69 | 72,300 | — | — |
| 2021-06-02 | $76.00 | $76.00 | 115,000 | — | — |
| 2021-06-01 | $79.41 | $79.41 | 113,100 | — | — |
| 2021-05-28 | $79.80 | $79.80 | 67,600 | — | — |
| 2021-05-27 | $79.49 | $79.49 | 274,700 | — | — |
| 2021-05-26 | $76.77 | $76.77 | 83,500 | — | — |
| 2021-05-25 | $78.11 | $78.11 | 191,400 | — | — |
| 2021-05-24 | $77.11 | $77.11 | 70,400 | — | — |
| 2021-05-21 | $74.98 | $74.98 | 85,800 | — | — |
| 2021-05-20 | $74.41 | $74.41 | 127,800 | — | — |
| 2021-05-19 | $74.24 | $74.24 | 95,700 | — | — |
| 2021-05-18 | $72.20 | $72.20 | 129,400 | — | — |
| 2021-05-17 | $69.02 | $69.02 | 58,900 | — | — |
| 2021-05-14 | $69.54 | $69.54 | 60,200 | — | — |
| 2021-05-13 | $66.00 | $66.00 | 61,800 | — | — |
| 2021-05-12 | $65.47 | $65.47 | 66,400 | — | — |
| 2021-05-11 | $68.39 | $68.39 | 75,300 | — | — |
| 2021-05-10 | $68.20 | $68.20 | 57,300 | — | — |
| 2021-05-07 | $71.59 | $71.59 | 102,400 | — | — |
| 2021-05-06 | $69.01 | $69.01 | 112,900 | — | — |
| 2021-05-05 | $71.23 | $71.23 | 82,800 | — | — |
| 2021-05-04 | $69.43 | $69.43 | 180,600 | — | — |
| 2021-05-03 | $69.37 | $69.37 | 74,300 | — | — |
| 2021-04-30 | $72.64 | $72.64 | 48,500 | — | — |
| 2021-04-29 | $73.61 | $73.61 | 61,200 | — | — |
| 2021-04-28 | $72.11 | $72.11 | 113,600 | — | — |
| 2021-04-27 | $75.85 | $75.85 | 117,100 | — | — |
| 2021-04-26 | $74.50 | $74.50 | 122,700 | — | — |
| 2021-04-23 | $74.11 | $74.11 | 120,700 | — | — |
| 2021-04-22 | $71.88 | $71.88 | 138,700 | — | — |
| 2021-04-21 | $71.17 | $71.17 | 85,200 | — | — |
| 2021-04-20 | $66.31 | $66.31 | 53,600 | — | — |
| 2021-04-19 | $67.00 | $67.00 | 62,300 | — | — |
| 2021-04-16 | $69.19 | $69.19 | 59,500 | — | — |
| 2021-04-15 | $72.07 | $72.07 | 156,200 | — | — |
| 2021-04-14 | $70.50 | $70.50 | 43,900 | — | — |
| 2021-04-13 | $68.37 | $68.37 | 69,300 | — | — |
| 2021-04-12 | $69.21 | $69.21 | 41,800 | — | — |
| 2021-04-09 | $68.98 | $68.98 | 47,400 | — | — |
| 2021-04-08 | $69.80 | $69.80 | 36,600 | — | — |
| 2021-04-07 | $65.76 | $65.76 | 118,200 | — | — |
| 2021-04-06 | $71.31 | $71.31 | 198,600 | — | — |
| 2021-04-05 | $67.45 | $67.45 | 83,700 | — | — |
| 2021-04-01 | $66.10 | $66.10 | 98,000 | — | — |
| 2021-03-31 | $62.53 | $62.53 | 64,900 | — | — |
| 2021-03-30 | $59.76 | $59.76 | 99,700 | — | — |
| 2021-03-29 | $56.55 | $56.55 | 78,800 | — | — |
| 2021-03-26 | $58.05 | $58.05 | 143,800 | — | — |
| 2021-03-25 | $59.02 | $59.02 | 213,100 | — | — |
| 2021-03-24 | $64.64 | $64.64 | 80,200 | — | — |
| 2021-03-23 | $62.76 | $62.76 | 53,200 | — | — |
| 2021-03-22 | $63.04 | $63.04 | 44,000 | — | — |
| 2021-03-19 | $60.57 | $60.57 | 43,500 | — | — |
| 2021-03-18 | $58.02 | $58.02 | 70,200 | — | — |
| 2021-03-17 | $59.57 | $59.57 | 116,200 | — | — |
| 2021-03-16 | $59.09 | $59.09 | 178,000 | — | — |
| 2021-03-15 | $58.70 | $58.70 | 203,400 | — | — |
| 2021-03-12 | $58.97 | $58.97 | 224,700 | — | — |
| 2021-03-11 | $63.24 | $63.24 | 131,400 | — | — |
| 2021-03-10 | $63.08 | $63.08 | 136,200 | — | — |
| 2021-03-09 | $63.00 | $63.00 | 85,700 | — | — |
| 2021-03-08 | $60.18 | $60.18 | 104,700 | — | — |
| 2021-03-05 | $61.65 | $61.65 | 161,900 | — | — |
| 2021-03-04 | $62.44 | $62.44 | 191,300 | — | — |
| 2021-03-03 | $67.40 | $67.40 | 26,900 | — | — |
| 2021-03-02 | $68.35 | $68.35 | 152,500 | — | — |
| 2021-03-01 | $69.78 | $69.78 | 177,200 | — | — |
| 2021-02-26 | $69.03 | $69.03 | 84,500 | — | — |
| 2021-02-25 | $67.35 | $67.35 | 68,300 | — | — |
| 2021-02-24 | $69.52 | $69.52 | 134,900 | — | — |
| 2021-02-23 | $73.76 | $73.76 | 90,900 | — | — |
| 2021-02-22 | $68.32 | $68.32 | 62,600 | — | — |
| 2021-02-19 | $70.40 | $70.40 | 59,900 | — | — |
| 2021-02-18 | $70.55 | $70.55 | 68,600 | — | — |
| 2021-02-17 | $68.26 | $68.26 | 62,300 | — | — |
| 2021-02-16 | $67.07 | $67.07 | 64,300 | — | — |
| 2021-02-12 | $69.49 | $69.49 | 88,500 | — | — |
| 2021-02-11 | $67.07 | $67.07 | 69,900 | — | — |
| 2021-02-10 | $67.00 | $67.00 | 210,900 | — | — |
| 2021-02-09 | $65.19 | $65.19 | 201,600 | — | — |
| 2021-02-08 | $57.02 | $57.02 | 182,400 | — | — |
| 2021-02-05 | $54.94 | $54.94 | 44,700 | — | — |
| 2021-02-04 | $53.47 | $53.47 | 65,700 | — | — |
| 2021-02-03 | $51.64 | $51.64 | 31,500 | — | — |
| 2021-02-02 | $51.66 | $51.66 | 41,000 | — | — |
| 2021-02-01 | $49.93 | $49.93 | 98,900 | — | — |
| 2021-01-29 | $50.61 | $50.61 | 38,900 | — | — |
| 2021-01-28 | $51.62 | $51.62 | 34,200 | — | — |
| 2021-01-27 | $50.09 | $50.09 | 36,400 | — | — |
| 2021-01-26 | $51.90 | $51.90 | 40,800 | — | — |
| 2021-01-25 | $53.28 | $53.28 | 74,400 | — | — |
| 2021-01-22 | $52.99 | $52.99 | 165,200 | — | — |
| 2021-01-21 | $50.88 | $50.88 | 282,800 | — | — |
| 2021-01-20 | $48.12 | $48.12 | 94,100 | — | — |
| 2021-01-19 | $51.60 | $51.60 | 134,300 | — | — |
| 2021-01-15 | $51.06 | $51.06 | 142,300 | — | — |
| 2021-01-14 | $48.00 | $48.00 | 161,400 | — | — |
| 2021-01-13 | $49.48 | $49.48 | 167,800 | — | — |
| 2021-01-12 | $49.89 | $49.89 | 345,600 | — | — |
| 2021-01-11 | $40.59 | $40.59 | 206,200 | — | — |
| 2021-01-08 | $37.91 | $37.91 | 47,900 | — | — |
| 2021-01-07 | $37.69 | $37.69 | 44,400 | — | — |
| 2021-01-06 | $38.00 | $38.00 | 86,800 | — | — |
| 2021-01-05 | $36.69 | $36.69 | 67,700 | — | — |
| 2021-01-04 | $36.00 | $36.00 | 81,500 | — | — |