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
- 2018-02-07 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 | $69.33 | $69.33 | 100,900 | — | — |
| 2021-12-30 | $69.89 | $69.89 | 188,100 | — | — |
| 2021-12-29 | $70.07 | $70.07 | 169,900 | — | — |
| 2021-12-28 | $70.05 | $70.05 | 816,500 | — | — |
| 2021-12-27 | $70.36 | $70.36 | 663,400 | — | — |
| 2021-12-23 | $69.21 | $69.21 | 373,500 | — | — |
| 2021-12-22 | $68.48 | $68.48 | 298,100 | — | — |
| 2021-12-21 | $67.64 | $67.64 | 236,300 | — | — |
| 2021-12-20 | $65.75 | $65.75 | 284,100 | — | — |
| 2021-12-17 | $66.53 | $66.53 | 183,700 | — | — |
| 2021-12-16 | $66.95 | $66.95 | 153,200 | — | — |
| 2021-12-15 | $68.89 | $68.89 | 413,200 | — | — |
| 2021-12-14 | $67.29 | $67.29 | 287,500 | — | — |
| 2021-12-13 | $68.02 | $68.02 | 398,200 | — | — |
| 2021-12-10 | $68.91 | $68.91 | 323,400 | — | — |
| 2021-12-09 | $67.66 | $67.66 | 247,700 | — | — |
| 2021-12-08 | $67.50 | $67.50 | 278,400 | — | — |
| 2021-12-07 | $67.34 | $67.34 | 254,900 | — | — |
| 2021-12-06 | $65.25 | $65.25 | 662,400 | — | — |
| 2021-12-03 | $63.26 | $63.26 | 585,700 | — | — |
| 2021-12-02 | $65.83 | $65.83 | 394,800 | — | — |
| 2021-12-01 | $65.52 | $65.52 | 399,900 | — | — |
| 2021-11-30 | $66.94 | $66.94 | 971,900 | — | — |
| 2021-11-29 | $69.40 | $69.40 | 903,800 | — | — |
| 2021-11-26 | $67.38 | $67.38 | 505,100 | — | — |
| 2021-11-24 | $69.01 | $69.01 | 637,900 | — | — |
| 2021-11-23 | $66.54 | $66.54 | 1,726,300 | — | — |
| 2021-11-22 | $70.11 | $70.11 | 403,200 | — | — |
| 2021-11-19 | $71.26 | $71.26 | 617,900 | — | — |
| 2021-11-18 | $71.20 | $71.20 | 207,800 | — | — |
| 2021-11-17 | $70.79 | $70.79 | 178,800 | — | — |
| 2021-11-16 | $70.94 | $70.94 | 153,700 | — | — |
| 2021-11-15 | $70.19 | $70.19 | 228,400 | — | — |
| 2021-11-12 | $69.95 | $69.95 | 221,100 | — | — |
| 2021-11-11 | $69.14 | $69.14 | 211,500 | — | — |
| 2021-11-10 | $68.82 | $68.82 | 401,200 | — | — |
| 2021-11-09 | $70.32 | $70.32 | 461,000 | — | — |
| 2021-11-08 | $71.43 | $71.43 | 850,000 | — | — |
| 2021-11-05 | $70.00 | $70.00 | 636,300 | — | — |
| 2021-11-04 | $70.17 | $70.17 | 502,300 | — | — |
| 2021-11-03 | $70.08 | $70.08 | 524,900 | — | — |
| 2021-11-02 | $69.08 | $69.08 | 910,500 | — | — |
| 2021-11-01 | $67.33 | $67.33 | 264,400 | — | — |
| 2021-10-29 | $66.69 | $66.69 | 483,300 | — | — |
| 2021-10-28 | $66.02 | $66.02 | 201,800 | — | — |
| 2021-10-27 | $65.55 | $65.55 | 385,800 | — | — |
| 2021-10-26 | $66.35 | $66.35 | 530,800 | — | — |
| 2021-10-25 | $66.62 | $66.62 | 342,000 | — | — |
| 2021-10-22 | $65.94 | $65.94 | 422,900 | — | — |
| 2021-10-21 | $66.65 | $66.65 | 229,300 | — | — |
| 2021-10-20 | $65.93 | $65.93 | 555,600 | — | — |
| 2021-10-19 | $65.73 | $65.73 | 724,200 | — | — |
| 2021-10-18 | $64.23 | $64.23 | 232,900 | — | — |
| 2021-10-15 | $63.30 | $63.30 | 772,400 | — | — |
| 2021-10-14 | $64.23 | $64.23 | 230,500 | — | — |
| 2021-10-13 | $62.91 | $62.91 | 141,300 | — | — |
| 2021-10-12 | $62.72 | $62.72 | 120,600 | — | — |
| 2021-10-11 | $63.23 | $63.23 | 159,200 | — | — |
| 2021-10-08 | $64.06 | $64.06 | 449,000 | — | — |
| 2021-10-07 | $64.28 | $64.28 | 238,900 | — | — |
| 2021-10-06 | $63.59 | $63.59 | 177,300 | — | — |
| 2021-10-05 | $62.99 | $62.99 | 177,100 | — | — |
| 2021-10-04 | $62.04 | $62.04 | 276,600 | — | — |
| 2021-10-01 | $63.18 | $63.18 | 121,100 | — | — |
| 2021-09-30 | $62.79 | $62.79 | 206,200 | — | — |
| 2021-09-29 | $62.75 | $62.75 | 193,400 | — | — |
| 2021-09-28 | $62.73 | $62.73 | 322,800 | — | — |
| 2021-09-27 | $64.30 | $64.30 | 312,900 | — | — |
| 2021-09-24 | $64.53 | $64.53 | 295,300 | — | — |
| 2021-09-23 | $64.49 | $64.49 | 354,000 | — | — |
| 2021-09-22 | $62.79 | $62.79 | 329,000 | — | — |
| 2021-09-21 | $61.40 | $61.40 | 250,800 | — | — |
| 2021-09-20 | $60.16 | $60.16 | 397,300 | — | — |
| 2021-09-17 | $61.53 | $61.53 | 595,000 | — | — |
| 2021-09-16 | $60.86 | $60.86 | 231,100 | — | — |
| 2021-09-15 | $61.05 | $61.05 | 213,100 | — | — |
| 2021-09-14 | $60.44 | $60.44 | 240,700 | — | — |
| 2021-09-13 | $60.98 | $60.98 | 222,700 | — | — |
| 2021-09-10 | $61.10 | $61.10 | 356,900 | — | — |
| 2021-09-09 | $62.00 | $62.00 | 181,000 | — | — |
| 2021-09-08 | $62.13 | $62.13 | 269,700 | — | — |
| 2021-09-07 | $62.54 | $62.54 | 344,500 | — | — |
| 2021-09-03 | $63.45 | $63.45 | 302,000 | — | — |
| 2021-09-02 | $63.79 | $63.79 | 228,200 | — | — |
| 2021-09-01 | $64.34 | $64.34 | 174,900 | — | — |
| 2021-08-31 | $64.43 | $64.43 | 289,300 | — | — |
| 2021-08-30 | $64.72 | $64.72 | 433,600 | — | — |
| 2021-08-27 | $64.07 | $64.07 | 368,500 | — | — |
| 2021-08-26 | $63.35 | $63.35 | 186,800 | — | — |
| 2021-08-25 | $63.99 | $63.99 | 395,600 | — | — |
| 2021-08-24 | $64.18 | $64.18 | 497,600 | — | — |
| 2021-08-23 | $63.15 | $63.15 | 495,200 | — | — |
| 2021-08-20 | $60.25 | $60.25 | 445,900 | — | — |
| 2021-08-19 | $59.85 | $59.85 | 809,400 | — | — |
| 2021-08-18 | $60.91 | $60.91 | 793,900 | — | — |
| 2021-08-17 | $63.16 | $63.16 | 685,100 | — | — |
| 2021-08-16 | $64.14 | $64.14 | 667,600 | — | — |
| 2021-08-13 | $64.54 | $64.54 | 468,800 | — | — |
| 2021-08-12 | $64.60 | $64.60 | 278,600 | — | — |
| 2021-08-11 | $64.38 | $64.38 | 473,300 | — | — |
| 2021-08-10 | $66.25 | $66.25 | 689,900 | — | — |
| 2021-08-09 | $67.38 | $67.38 | 1,542,200 | — | — |
| 2021-08-06 | $64.56 | $64.56 | 243,400 | — | — |
| 2021-08-05 | $64.34 | $64.34 | 323,800 | — | — |
| 2021-08-04 | $63.77 | $63.77 | 393,600 | — | — |
| 2021-08-03 | $63.82 | $63.82 | 307,700 | — | — |
| 2021-08-02 | $63.10 | $63.10 | 407,800 | — | — |
| 2021-07-30 | $63.07 | $63.07 | 191,100 | — | — |
| 2021-07-29 | $63.26 | $63.26 | 206,800 | — | — |
| 2021-07-28 | $63.19 | $63.19 | 150,600 | — | — |
| 2021-07-27 | $63.07 | $63.07 | 431,700 | — | — |
| 2021-07-26 | $65.04 | $65.04 | 386,200 | — | — |
| 2021-07-23 | $65.10 | $65.10 | 289,500 | — | — |
| 2021-07-22 | $64.63 | $64.63 | 357,200 | — | — |
| 2021-07-21 | $64.70 | $64.70 | 512,200 | — | — |
| 2021-07-20 | $62.65 | $62.65 | 297,500 | — | — |
| 2021-07-19 | $61.50 | $61.50 | 386,200 | — | — |
| 2021-07-16 | $62.63 | $62.63 | 232,200 | — | — |
| 2021-07-15 | $63.39 | $63.39 | 313,300 | — | — |
| 2021-07-14 | $63.96 | $63.96 | 817,600 | — | — |
| 2021-07-13 | $64.22 | $64.22 | 352,200 | — | — |
| 2021-07-12 | $64.76 | $64.76 | 350,200 | — | — |
| 2021-07-09 | $64.25 | $64.25 | 387,900 | — | — |
| 2021-07-08 | $63.35 | $63.35 | 1,668,500 | — | — |
| 2021-07-07 | $67.47 | $67.47 | 493,900 | — | — |
| 2021-07-06 | $67.46 | $67.46 | 1,169,800 | — | — |
| 2021-07-02 | $65.62 | $65.62 | 597,500 | — | — |
| 2021-07-01 | $65.61 | $65.61 | 383,100 | — | — |
| 2021-06-30 | $65.15 | $65.15 | 718,300 | — | — |
| 2021-06-29 | $63.84 | $63.84 | 411,000 | — | — |
| 2021-06-28 | $64.05 | $64.05 | 911,900 | — | — |
| 2021-06-25 | $64.15 | $64.15 | 666,300 | — | — |
| 2021-06-24 | $63.27 | $63.27 | 1,117,100 | — | — |
| 2021-06-23 | $61.40 | $61.40 | 303,700 | — | — |
| 2021-06-22 | $61.35 | $61.35 | 444,500 | — | — |
| 2021-06-21 | $61.68 | $61.68 | 983,100 | — | — |
| 2021-06-18 | $60.68 | $60.68 | 645,600 | — | — |
| 2021-06-17 | $61.60 | $61.60 | 713,900 | — | — |
| 2021-06-16 | $61.36 | $61.36 | 1,142,500 | — | — |
| 2021-06-15 | $61.85 | $61.85 | 2,561,300 | — | — |
| 2021-06-14 | $59.48 | $59.48 | 945,700 | — | — |
| 2021-06-11 | $58.80 | $58.80 | 1,193,000 | — | — |
| 2021-06-10 | $56.64 | $56.64 | 891,500 | — | — |
| 2021-06-09 | $56.35 | $56.35 | 755,400 | — | — |
| 2021-06-08 | $54.84 | $54.84 | 276,600 | — | — |
| 2021-06-07 | $54.78 | $54.78 | 467,500 | — | — |
| 2021-06-04 | $55.10 | $55.10 | 1,050,200 | — | — |
| 2021-06-03 | $52.81 | $52.81 | 298,800 | — | — |
| 2021-06-02 | $53.10 | $53.10 | 456,700 | — | — |
| 2021-06-01 | $52.70 | $52.70 | 936,900 | — | — |
| 2021-05-28 | $50.82 | $50.82 | 726,400 | — | — |
| 2021-05-27 | $47.25 | $47.25 | 448,200 | — | — |
| 2021-05-26 | $46.73 | $46.73 | 395,300 | — | — |
| 2021-05-25 | $46.37 | $46.37 | 766,800 | — | — |
| 2021-05-24 | $46.50 | $46.50 | 246,700 | — | — |
| 2021-05-21 | $45.86 | $45.86 | 288,200 | — | — |
| 2021-05-20 | $45.72 | $45.72 | 414,900 | — | — |
| 2021-05-19 | $45.35 | $45.35 | 985,800 | — | — |
| 2021-05-18 | $45.31 | $45.31 | 279,700 | — | — |
| 2021-05-17 | $45.62 | $45.62 | 258,100 | — | — |
| 2021-05-14 | $46.03 | $46.03 | 207,800 | — | — |
| 2021-05-13 | $45.05 | $45.05 | 749,100 | — | — |
| 2021-05-12 | $45.07 | $45.07 | 491,700 | — | — |
| 2021-05-11 | $45.74 | $45.74 | 664,100 | — | — |
| 2021-05-10 | $46.46 | $46.46 | 372,700 | — | — |
| 2021-05-07 | $47.62 | $47.62 | 361,400 | — | — |
| 2021-05-06 | $47.79 | $47.79 | 293,900 | — | — |
| 2021-05-05 | $49.05 | $49.05 | 251,100 | — | — |
| 2021-05-04 | $47.95 | $47.95 | 376,200 | — | — |
| 2021-05-03 | $49.25 | $49.25 | 358,000 | — | — |
| 2021-04-30 | $50.28 | $50.28 | 339,400 | — | — |
| 2021-04-29 | $50.03 | $50.03 | 316,600 | — | — |
| 2021-04-28 | $51.22 | $51.22 | 395,600 | — | — |
| 2021-04-27 | $51.19 | $51.19 | 461,300 | — | — |
| 2021-04-26 | $52.56 | $52.56 | 511,000 | — | — |
| 2021-04-23 | $50.56 | $50.56 | 441,700 | — | — |
| 2021-04-22 | $47.91 | $47.91 | 389,800 | — | — |
| 2021-04-21 | $48.96 | $48.96 | 404,700 | — | — |
| 2021-04-20 | $47.42 | $47.42 | 533,400 | — | — |
| 2021-04-19 | $49.34 | $49.34 | 697,300 | — | — |
| 2021-04-16 | $50.61 | $50.61 | 846,000 | — | — |
| 2021-04-15 | $50.22 | $50.22 | 786,400 | — | — |
| 2021-04-14 | $51.38 | $51.38 | 848,700 | — | — |
| 2021-04-13 | $51.84 | $51.84 | 515,000 | — | — |
| 2021-04-12 | $52.06 | $52.06 | 856,100 | — | — |
| 2021-04-09 | $53.59 | $53.59 | 1,109,200 | — | — |
| 2021-04-08 | $55.74 | $55.74 | 859,800 | — | — |
| 2021-04-07 | $57.38 | $57.38 | 761,400 | — | — |
| 2021-04-06 | $56.31 | $56.31 | 668,700 | — | — |
| 2021-04-05 | $56.25 | $56.25 | 1,086,500 | — | — |
| 2021-04-01 | $56.61 | $56.61 | 1,809,400 | — | — |
| 2021-03-31 | $53.36 | $53.36 | 1,178,700 | — | — |
| 2021-03-30 | $51.34 | $51.34 | 360,300 | — | — |
| 2021-03-29 | $51.38 | $51.38 | 1,174,000 | — | — |
| 2021-03-26 | $51.90 | $51.90 | 882,900 | — | — |
| 2021-03-25 | $51.39 | $51.39 | 715,000 | — | — |
| 2021-03-24 | $50.84 | $50.84 | 559,900 | — | — |
| 2021-03-23 | $51.36 | $51.36 | 444,300 | — | — |
| 2021-03-22 | $52.72 | $52.72 | 780,700 | — | — |
| 2021-03-19 | $52.78 | $52.78 | 850,800 | — | — |
| 2021-03-18 | $51.73 | $51.73 | 413,800 | — | — |
| 2021-03-17 | $52.79 | $52.79 | 752,800 | — | — |
| 2021-03-16 | $53.07 | $53.07 | 833,800 | — | — |
| 2021-03-15 | $52.18 | $52.18 | 654,200 | — | — |
| 2021-03-12 | $52.68 | $52.68 | 305,200 | — | — |
| 2021-03-11 | $53.29 | $53.29 | 971,400 | — | — |
| 2021-03-10 | $51.98 | $51.98 | 840,800 | — | — |
| 2021-03-09 | $52.10 | $52.10 | 966,200 | — | — |
| 2021-03-08 | $48.74 | $48.74 | 1,023,000 | — | — |
| 2021-03-05 | $49.01 | $49.01 | 1,584,600 | — | — |
| 2021-03-04 | $50.02 | $50.02 | 890,700 | — | — |
| 2021-03-03 | $52.73 | $52.73 | 687,300 | — | — |
| 2021-03-02 | $54.83 | $54.83 | 999,200 | — | — |
| 2021-03-01 | $56.05 | $56.05 | 918,300 | — | — |
| 2021-02-26 | $53.99 | $53.99 | 1,012,400 | — | — |
| 2021-02-25 | $54.48 | $54.48 | 860,400 | — | — |
| 2021-02-24 | $53.90 | $53.90 | 762,800 | — | — |
| 2021-02-23 | $54.30 | $54.30 | 882,000 | — | — |
| 2021-02-22 | $55.84 | $55.84 | 535,600 | — | — |
| 2021-02-19 | $56.87 | $56.87 | 789,600 | — | — |
| 2021-02-18 | $56.50 | $56.50 | 1,052,600 | — | — |
| 2021-02-17 | $58.35 | $58.35 | 738,500 | — | — |
| 2021-02-16 | $60.23 | $60.23 | 917,800 | — | — |
| 2021-02-12 | $59.38 | $59.38 | 590,700 | — | — |
| 2021-02-11 | $59.00 | $59.00 | 2,010,700 | — | — |
| 2021-02-10 | $56.05 | $56.05 | 836,500 | — | — |
| 2021-02-09 | $54.58 | $54.58 | 935,700 | — | — |
| 2021-02-08 | $56.85 | $56.85 | 2,636,000 | — | — |
| 2021-02-05 | $48.41 | $48.41 | 1,232,000 | — | — |
| 2021-02-04 | $49.03 | $49.03 | 595,700 | — | — |
| 2021-02-03 | $49.61 | $49.61 | 959,400 | — | — |
| 2021-02-02 | $49.91 | $49.91 | 1,218,100 | — | — |
| 2021-02-01 | $51.82 | $51.82 | 651,000 | — | — |
| 2021-01-29 | $50.08 | $50.08 | 825,700 | — | — |
| 2021-01-28 | $52.33 | $52.33 | 901,800 | — | — |
| 2021-01-27 | $49.55 | $49.55 | 846,900 | — | — |
| 2021-01-26 | $50.34 | $50.34 | 609,100 | — | — |
| 2021-01-25 | $51.05 | $51.05 | 652,600 | — | — |
| 2021-01-22 | $51.70 | $51.70 | 630,800 | — | — |
| 2021-01-21 | $53.10 | $53.10 | 1,028,200 | — | — |
| 2021-01-20 | $51.47 | $51.47 | 1,030,200 | — | — |
| 2021-01-19 | $52.16 | $52.16 | 1,152,600 | — | — |
| 2021-01-15 | $50.81 | $50.81 | 1,902,100 | — | — |
| 2021-01-14 | $52.59 | $52.59 | 1,631,100 | — | — |
| 2021-01-13 | $49.23 | $49.23 | 567,900 | — | — |
| 2021-01-12 | $49.18 | $49.18 | 670,500 | — | — |
| 2021-01-11 | $49.89 | $49.89 | 675,900 | — | — |
| 2021-01-08 | $51.02 | $51.02 | 702,100 | — | — |
| 2021-01-07 | $50.01 | $50.01 | 455,700 | — | — |
| 2021-01-06 | $51.14 | $51.14 | 843,800 | — | — |
| 2021-01-05 | $49.83 | $49.83 | 814,000 | — | — |
| 2021-01-04 | $49.97 | $49.97 | 1,043,700 | — | — |