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
- 2016-11-02 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 | $47.16 | $47.16 | 465,100 | — | — |
| 2021-12-30 | $46.90 | $46.90 | 1,150,900 | — | — |
| 2021-12-29 | $42.80 | $42.80 | 665,600 | — | — |
| 2021-12-28 | $45.06 | $45.06 | 561,200 | — | — |
| 2021-12-27 | $45.37 | $45.37 | 453,000 | — | — |
| 2021-12-23 | $47.09 | $47.09 | 474,500 | — | — |
| 2021-12-22 | $46.82 | $46.82 | 647,500 | — | — |
| 2021-12-21 | $49.04 | $49.04 | 768,300 | — | — |
| 2021-12-20 | $44.21 | $44.21 | 952,300 | — | — |
| 2021-12-17 | $47.17 | $47.17 | 1,364,300 | — | — |
| 2021-12-16 | $45.33 | $45.33 | 1,524,600 | — | — |
| 2021-12-15 | $43.23 | $43.23 | 2,902,100 | — | — |
| 2021-12-14 | $46.67 | $46.67 | 2,149,400 | — | — |
| 2021-12-13 | $50.16 | $50.16 | 878,300 | — | — |
| 2021-12-10 | $52.69 | $52.69 | 612,100 | — | — |
| 2021-12-09 | $53.83 | $53.83 | 1,893,000 | — | — |
| 2021-12-08 | $54.25 | $54.25 | 1,010,700 | — | — |
| 2021-12-07 | $51.52 | $51.52 | 1,335,600 | — | — |
| 2021-12-06 | $50.11 | $50.11 | 2,930,900 | — | — |
| 2021-12-03 | $49.25 | $49.25 | 2,658,000 | — | — |
| 2021-12-02 | $53.53 | $53.53 | 968,800 | — | — |
| 2021-12-01 | $53.48 | $53.48 | 1,516,100 | — | — |
| 2021-11-30 | $56.04 | $56.04 | 1,393,900 | — | — |
| 2021-11-29 | $55.65 | $55.65 | 614,100 | — | — |
| 2021-11-26 | $55.55 | $55.55 | 930,600 | — | — |
| 2021-11-24 | $56.35 | $56.35 | 700,900 | — | — |
| 2021-11-23 | $56.06 | $56.06 | 895,100 | — | — |
| 2021-11-22 | $56.10 | $56.10 | 1,155,000 | — | — |
| 2021-11-19 | $55.02 | $55.02 | 1,341,400 | — | — |
| 2021-11-18 | $57.71 | $57.71 | 2,196,400 | — | — |
| 2021-11-17 | $59.48 | $59.48 | 896,900 | — | — |
| 2021-11-16 | $59.98 | $59.98 | 1,250,500 | — | — |
| 2021-11-15 | $58.92 | $58.92 | 1,439,400 | — | — |
| 2021-11-12 | $61.76 | $61.76 | 941,700 | — | — |
| 2021-11-11 | $61.29 | $61.29 | 1,466,400 | — | — |
| 2021-11-10 | $57.35 | $57.35 | 941,500 | — | — |
| 2021-11-09 | $59.03 | $59.03 | 685,700 | — | — |
| 2021-11-08 | $58.34 | $58.34 | 623,500 | — | — |
| 2021-11-05 | $58.30 | $58.30 | 964,800 | — | — |
| 2021-11-04 | $57.32 | $57.32 | 759,200 | — | — |
| 2021-11-03 | $58.61 | $58.61 | 521,000 | — | — |
| 2021-11-02 | $58.67 | $58.67 | 1,926,300 | — | — |
| 2021-11-01 | $61.20 | $61.20 | 516,400 | — | — |
| 2021-10-29 | $59.40 | $59.40 | 819,100 | — | — |
| 2021-10-28 | $61.51 | $61.51 | 876,600 | — | — |
| 2021-10-27 | $59.60 | $59.60 | 588,800 | — | — |
| 2021-10-26 | $59.68 | $59.68 | 667,800 | — | — |
| 2021-10-25 | $62.21 | $62.21 | 451,100 | — | — |
| 2021-10-22 | $62.62 | $62.62 | 534,000 | — | — |
| 2021-10-21 | $62.69 | $62.69 | 650,900 | — | — |
| 2021-10-20 | $63.86 | $63.86 | 834,000 | — | — |
| 2021-10-19 | $63.08 | $63.08 | 1,659,500 | — | — |
| 2021-10-18 | $58.90 | $58.90 | 846,700 | — | — |
| 2021-10-15 | $58.04 | $58.04 | 733,500 | — | — |
| 2021-10-14 | $58.27 | $58.27 | 730,700 | — | — |
| 2021-10-13 | $58.59 | $58.59 | 620,900 | — | — |
| 2021-10-12 | $56.69 | $56.69 | 505,300 | — | — |
| 2021-10-11 | $57.77 | $57.77 | 573,300 | — | — |
| 2021-10-08 | $59.80 | $59.80 | 806,300 | — | — |
| 2021-10-07 | $61.07 | $61.07 | 1,506,000 | — | — |
| 2021-10-06 | $55.62 | $55.62 | 757,700 | — | — |
| 2021-10-05 | $54.64 | $54.64 | 1,178,600 | — | — |
| 2021-10-04 | $53.50 | $53.50 | 1,094,700 | — | — |
| 2021-10-01 | $55.19 | $55.19 | 568,200 | — | — |
| 2021-09-30 | $56.61 | $56.61 | 737,500 | — | — |
| 2021-09-29 | $56.66 | $56.66 | 741,000 | — | — |
| 2021-09-28 | $56.35 | $56.35 | 1,425,200 | — | — |
| 2021-09-27 | $57.71 | $57.71 | 596,300 | — | — |
| 2021-09-24 | $57.12 | $57.12 | 578,100 | — | — |
| 2021-09-23 | $59.68 | $59.68 | 1,016,200 | — | — |
| 2021-09-22 | $60.03 | $60.03 | 1,030,700 | — | — |
| 2021-09-21 | $57.25 | $57.25 | 625,300 | — | — |
| 2021-09-20 | $56.63 | $56.63 | 1,443,600 | — | — |
| 2021-09-17 | $59.28 | $59.28 | 1,586,100 | — | — |
| 2021-09-16 | $57.82 | $57.82 | 1,114,100 | — | — |
| 2021-09-15 | $58.97 | $58.97 | 1,555,600 | — | — |
| 2021-09-14 | $60.94 | $60.94 | 1,111,800 | — | — |
| 2021-09-13 | $61.66 | $61.66 | 789,300 | — | — |
| 2021-09-10 | $61.67 | $61.67 | 825,500 | — | — |
| 2021-09-09 | $63.40 | $63.40 | 865,200 | — | — |
| 2021-09-08 | $63.86 | $63.86 | 1,098,500 | — | — |
| 2021-09-07 | $65.59 | $65.59 | 2,406,600 | — | — |
| 2021-09-03 | $63.00 | $63.00 | 797,300 | — | — |
| 2021-09-02 | $61.98 | $61.98 | 2,058,400 | — | — |
| 2021-09-01 | $63.27 | $63.27 | 4,062,600 | — | — |
| 2021-08-31 | $58.48 | $58.48 | 2,280,000 | — | — |
| 2021-08-30 | $55.99 | $55.99 | 3,166,500 | — | — |
| 2021-08-27 | $51.20 | $51.20 | 4,995,300 | — | — |
| 2021-08-26 | $56.79 | $56.79 | 1,735,600 | — | — |
| 2021-08-25 | $56.79 | $56.79 | 2,724,400 | — | — |
| 2021-08-24 | $56.25 | $56.25 | 4,908,100 | — | — |
| 2021-08-23 | $53.14 | $53.14 | 1,685,800 | — | — |
| 2021-08-20 | $50.02 | $50.02 | 2,496,900 | — | — |
| 2021-08-19 | $50.30 | $50.30 | 1,820,500 | — | — |
| 2021-08-18 | $52.28 | $52.28 | 1,775,500 | — | — |
| 2021-08-17 | $53.16 | $53.16 | 3,472,800 | — | — |
| 2021-08-16 | $55.89 | $55.89 | 2,495,500 | — | — |
| 2021-08-13 | $57.90 | $57.90 | 1,784,800 | — | — |
| 2021-08-12 | $60.19 | $60.19 | 1,172,600 | — | — |
| 2021-08-11 | $58.11 | $58.11 | 859,300 | — | — |
| 2021-08-10 | $58.85 | $58.85 | 783,500 | — | — |
| 2021-08-09 | $59.87 | $59.87 | 1,524,400 | — | — |
| 2021-08-06 | $59.28 | $59.28 | 2,025,000 | — | — |
| 2021-08-05 | $57.91 | $57.91 | 1,102,800 | — | — |
| 2021-08-04 | $58.73 | $58.73 | 1,513,000 | — | — |
| 2021-08-03 | $56.69 | $56.69 | 1,757,400 | — | — |
| 2021-08-02 | $59.60 | $59.60 | 1,630,600 | — | — |
| 2021-07-30 | $58.96 | $58.96 | 1,781,900 | — | — |
| 2021-07-29 | $58.92 | $58.92 | 3,723,700 | — | — |
| 2021-07-28 | $59.90 | $59.90 | 5,446,000 | — | — |
| 2021-07-27 | $51.71 | $51.71 | 6,805,300 | — | — |
| 2021-07-26 | $55.99 | $55.99 | 6,416,300 | — | — |
| 2021-07-23 | $64.67 | $64.67 | 8,028,600 | — | — |
| 2021-07-22 | $72.47 | $72.47 | 1,065,800 | — | — |
| 2021-07-21 | $74.00 | $74.00 | 1,262,300 | — | — |
| 2021-07-20 | $74.40 | $74.40 | 1,272,200 | — | — |
| 2021-07-19 | $72.54 | $72.54 | 1,354,700 | — | — |
| 2021-07-16 | $72.35 | $72.35 | 1,135,300 | — | — |
| 2021-07-15 | $73.39 | $73.39 | 894,800 | — | — |
| 2021-07-14 | $72.70 | $72.70 | 2,114,900 | — | — |
| 2021-07-13 | $73.85 | $73.85 | 1,807,700 | — | — |
| 2021-07-12 | $70.44 | $70.44 | 1,452,400 | — | — |
| 2021-07-09 | $70.45 | $70.45 | 1,602,400 | — | — |
| 2021-07-08 | $69.23 | $69.23 | 2,839,800 | — | — |
| 2021-07-07 | $72.30 | $72.30 | 3,078,700 | — | — |
| 2021-07-06 | $76.12 | $76.12 | 1,420,200 | — | — |
| 2021-07-02 | $76.42 | $76.42 | 1,139,300 | — | — |
| 2021-07-01 | $75.89 | $75.89 | 2,698,000 | — | — |
| 2021-06-30 | $78.49 | $78.49 | 1,155,800 | — | — |
| 2021-06-29 | $80.40 | $80.40 | 826,600 | — | — |
| 2021-06-28 | $80.98 | $80.98 | 1,032,400 | — | — |
| 2021-06-25 | $79.90 | $79.90 | 1,620,500 | — | — |
| 2021-06-24 | $77.40 | $77.40 | 1,231,400 | — | — |
| 2021-06-23 | $76.36 | $76.36 | 1,116,200 | — | — |
| 2021-06-22 | $76.00 | $76.00 | 968,000 | — | — |
| 2021-06-21 | $77.41 | $77.41 | 945,000 | — | — |
| 2021-06-18 | $79.99 | $79.99 | 2,471,200 | — | — |
| 2021-06-17 | $78.02 | $78.02 | 1,907,900 | — | — |
| 2021-06-16 | $74.57 | $74.57 | 2,106,800 | — | — |
| 2021-06-15 | $75.21 | $75.21 | 1,418,900 | — | — |
| 2021-06-14 | $80.44 | $80.44 | 1,300,500 | — | — |
| 2021-06-11 | $79.67 | $79.67 | 1,624,000 | — | — |
| 2021-06-10 | $77.77 | $77.77 | 887,300 | — | — |
| 2021-06-09 | $74.88 | $74.88 | 659,200 | — | — |
| 2021-06-08 | $76.17 | $76.17 | 757,400 | — | — |
| 2021-06-07 | $74.73 | $74.73 | 1,057,500 | — | — |
| 2021-06-04 | $74.35 | $74.35 | 1,055,800 | — | — |
| 2021-06-03 | $72.03 | $72.03 | 3,488,500 | — | — |
| 2021-06-02 | $77.60 | $77.60 | 1,218,000 | — | — |
| 2021-06-01 | $77.14 | $77.14 | 1,605,600 | — | — |
| 2021-05-28 | $75.22 | $75.22 | 1,154,800 | — | — |
| 2021-05-27 | $75.10 | $75.10 | 1,855,800 | — | — |
| 2021-05-26 | $74.39 | $74.39 | 1,342,200 | — | — |
| 2021-05-25 | $73.05 | $73.05 | 1,149,000 | — | — |
| 2021-05-24 | $70.76 | $70.76 | 1,941,300 | — | — |
| 2021-05-21 | $71.01 | $71.01 | 2,442,700 | — | — |
| 2021-05-20 | $73.95 | $73.95 | 2,791,600 | — | — |
| 2021-05-19 | $79.28 | $79.28 | 1,119,200 | — | — |
| 2021-05-18 | $79.17 | $79.17 | 2,314,200 | — | — |
| 2021-05-17 | $76.20 | $76.20 | 1,700,000 | — | — |
| 2021-05-14 | $74.53 | $74.53 | 1,754,400 | — | — |
| 2021-05-13 | $69.34 | $69.34 | 1,308,900 | — | — |
| 2021-05-12 | $70.59 | $70.59 | 1,235,400 | — | — |
| 2021-05-11 | $71.08 | $71.08 | 2,300,100 | — | — |
| 2021-05-10 | $70.88 | $70.88 | 1,957,700 | — | — |
| 2021-05-07 | $74.39 | $74.39 | 3,012,300 | — | — |
| 2021-05-06 | $73.84 | $73.84 | 2,076,600 | — | — |
| 2021-05-05 | $76.40 | $76.40 | 1,424,700 | — | — |
| 2021-05-04 | $76.10 | $76.10 | 2,448,300 | — | — |
| 2021-05-03 | $80.07 | $80.07 | 2,042,000 | — | — |
| 2021-04-30 | $82.97 | $82.97 | 1,087,700 | — | — |
| 2021-04-29 | $83.79 | $83.79 | 739,700 | — | — |
| 2021-04-28 | $86.90 | $86.90 | 1,118,300 | — | — |
| 2021-04-27 | $86.69 | $86.69 | 993,200 | — | — |
| 2021-04-26 | $85.45 | $85.45 | 529,000 | — | — |
| 2021-04-23 | $85.05 | $85.05 | 1,472,500 | — | — |
| 2021-04-22 | $81.90 | $81.90 | 874,400 | — | — |
| 2021-04-21 | $80.58 | $80.58 | 865,600 | — | — |
| 2021-04-20 | $79.86 | $79.86 | 1,209,300 | — | — |
| 2021-04-19 | $78.65 | $78.65 | 1,673,400 | — | — |
| 2021-04-16 | $77.08 | $77.08 | 767,300 | — | — |
| 2021-04-15 | $76.84 | $76.84 | 1,187,100 | — | — |
| 2021-04-14 | $76.29 | $76.29 | 1,538,300 | — | — |
| 2021-04-13 | $79.31 | $79.31 | 1,000,600 | — | — |
| 2021-04-12 | $76.45 | $76.45 | 1,267,800 | — | — |
| 2021-04-09 | $78.32 | $78.32 | 1,062,400 | — | — |
| 2021-04-08 | $79.49 | $79.49 | 1,488,300 | — | — |
| 2021-04-07 | $79.09 | $79.09 | 2,242,800 | — | — |
| 2021-04-06 | $82.84 | $82.84 | 1,136,200 | — | — |
| 2021-04-05 | $80.32 | $80.32 | 2,732,200 | — | — |
| 2021-04-01 | $82.54 | $82.54 | 1,852,400 | — | — |
| 2021-03-31 | $81.09 | $81.09 | 1,620,200 | — | — |
| 2021-03-30 | $79.78 | $79.78 | 1,241,400 | — | — |
| 2021-03-29 | $78.88 | $78.88 | 1,644,200 | — | — |
| 2021-03-26 | $79.10 | $79.10 | 2,295,100 | — | — |
| 2021-03-25 | $78.86 | $78.86 | 1,810,200 | — | — |
| 2021-03-24 | $81.24 | $81.24 | 2,602,500 | — | — |
| 2021-03-23 | $85.02 | $85.02 | 1,253,400 | — | — |
| 2021-03-22 | $84.16 | $84.16 | 1,431,000 | — | — |
| 2021-03-19 | $85.36 | $85.36 | 1,886,900 | — | — |
| 2021-03-18 | $86.00 | $86.00 | 1,570,200 | — | — |
| 2021-03-17 | $88.38 | $88.38 | 1,430,200 | — | — |
| 2021-03-16 | $88.90 | $88.90 | 891,200 | — | — |
| 2021-03-15 | $90.28 | $90.28 | 977,300 | — | — |
| 2021-03-12 | $91.18 | $91.18 | 1,247,900 | — | — |
| 2021-03-11 | $93.50 | $93.50 | 1,387,600 | — | — |
| 2021-03-10 | $88.04 | $88.04 | 1,545,000 | — | — |
| 2021-03-09 | $89.08 | $89.08 | 1,325,600 | — | — |
| 2021-03-08 | $84.50 | $84.50 | 1,632,100 | — | — |
| 2021-03-05 | $90.00 | $90.00 | 2,175,800 | — | — |
| 2021-03-04 | $91.15 | $91.15 | 2,096,400 | — | — |
| 2021-03-03 | $97.31 | $97.31 | 1,362,100 | — | — |
| 2021-03-02 | $102.63 | $102.63 | 614,800 | — | — |
| 2021-03-01 | $103.41 | $103.41 | 1,404,500 | — | — |
| 2021-02-26 | $102.16 | $102.16 | 1,061,000 | — | — |
| 2021-02-25 | $101.82 | $101.82 | 2,539,900 | — | — |
| 2021-02-24 | $106.70 | $106.70 | 599,200 | — | — |
| 2021-02-23 | $108.66 | $108.66 | 893,400 | — | — |
| 2021-02-22 | $108.04 | $108.04 | 714,500 | — | — |
| 2021-02-19 | $115.71 | $115.71 | 574,500 | — | — |
| 2021-02-18 | $112.88 | $112.88 | 501,200 | — | — |
| 2021-02-17 | $114.56 | $114.56 | 723,100 | — | — |
| 2021-02-16 | $113.47 | $113.47 | 468,800 | — | — |
| 2021-02-12 | $114.87 | $114.87 | 372,000 | — | — |
| 2021-02-11 | $112.35 | $112.35 | 613,800 | — | — |
| 2021-02-10 | $111.50 | $111.50 | 756,900 | — | — |
| 2021-02-09 | $108.25 | $108.25 | 659,200 | — | — |
| 2021-02-08 | $108.50 | $108.50 | 533,500 | — | — |
| 2021-02-05 | $110.60 | $110.60 | 536,100 | — | — |
| 2021-02-04 | $109.50 | $109.50 | 561,800 | — | — |
| 2021-02-03 | $109.61 | $109.61 | 471,600 | — | — |
| 2021-02-02 | $110.86 | $110.86 | 641,400 | — | — |
| 2021-02-01 | $107.36 | $107.36 | 740,500 | — | — |
| 2021-01-29 | $103.56 | $103.56 | 712,300 | — | — |
| 2021-01-28 | $103.97 | $103.97 | 1,070,800 | — | — |
| 2021-01-27 | $103.39 | $103.39 | 1,280,300 | — | — |
| 2021-01-26 | $108.67 | $108.67 | 753,700 | — | — |
| 2021-01-25 | $111.57 | $111.57 | 838,600 | — | — |
| 2021-01-22 | $112.82 | $112.82 | 1,195,700 | — | — |
| 2021-01-21 | $109.11 | $109.11 | 836,800 | — | — |
| 2021-01-20 | $106.86 | $106.86 | 822,600 | — | — |
| 2021-01-19 | $106.20 | $106.20 | 952,500 | — | — |
| 2021-01-15 | $105.04 | $105.04 | 482,800 | — | — |
| 2021-01-14 | $102.82 | $102.82 | 474,000 | — | — |
| 2021-01-13 | $101.41 | $101.41 | 513,800 | — | — |
| 2021-01-12 | $103.17 | $103.17 | 394,300 | — | — |
| 2021-01-11 | $104.24 | $104.24 | 685,000 | — | — |
| 2021-01-08 | $103.40 | $103.40 | 1,125,900 | — | — |
| 2021-01-07 | $99.70 | $99.70 | 1,074,100 | — | — |
| 2021-01-06 | $97.15 | $97.15 | 1,002,800 | — | — |
| 2021-01-05 | $98.56 | $98.56 | 1,137,300 | — | — |
| 2021-01-04 | $93.86 | $93.86 | 714,700 | — | — |