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
- 2010-11-18 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 | $58.63 | $75.86 | 9,856,300 | — | — |
| 2021-12-30 | $58.13 | $75.21 | 11,965,900 | — | — |
| 2021-12-29 | $57.23 | $74.05 | 7,982,300 | — | — |
| 2021-12-28 | $57.11 | $73.89 | 8,577,700 | — | — |
| 2021-12-27 | $57.43 | $74.31 | 9,078,900 | — | — |
| 2021-12-23 | $56.91 | $73.63 | 13,722,300 | — | — |
| 2021-12-22 | $56.08 | $72.56 | 16,694,000 | — | — |
| 2021-12-21 | $54.79 | $70.89 | 15,571,300 | — | — |
| 2021-12-20 | $54.04 | $69.92 | 19,073,900 | — | — |
| 2021-12-17 | $55.16 | $71.37 | 42,175,800 | — | — |
| 2021-12-16 | $58.39 | $75.55 | 17,772,200 | — | — |
| 2021-12-15 | $58.61 | $75.83 | 14,471,600 | — | — |
| 2021-12-14 | $58.40 | $75.56 | 17,928,700 | — | — |
| 2021-12-13 | $59.13 | $76.50 | 27,327,000 | — | — |
| 2021-12-10 | $63.21 | $81.78 | 22,839,800 | — | — |
| 2021-12-09 | $59.62 | $77.14 | 12,964,800 | — | — |
| 2021-12-08 | $60.78 | $78.64 | 10,004,100 | — | — |
| 2021-12-07 | $61.53 | $79.61 | 14,135,700 | — | — |
| 2021-12-06 | $59.84 | $77.42 | 16,728,200 | — | — |
| 2021-12-03 | $59.71 | $77.26 | 19,596,100 | — | — |
| 2021-12-02 | $61.02 | $78.95 | 25,365,100 | — | — |
| 2021-12-01 | $58.06 | $75.12 | 26,353,700 | — | — |
| 2021-11-30 | $57.87 | $74.87 | 21,282,200 | — | — |
| 2021-11-29 | $59.86 | $77.45 | 15,033,100 | — | — |
| 2021-11-26 | $60.17 | $77.85 | 13,272,600 | — | — |
| 2021-11-24 | $62.19 | $80.46 | 12,685,000 | — | — |
| 2021-11-23 | $63.05 | $81.58 | 16,225,100 | — | — |
| 2021-11-22 | $64.06 | $82.88 | 19,836,200 | — | — |
| 2021-11-19 | $61.80 | $79.96 | 19,520,600 | — | — |
| 2021-11-18 | $62.33 | $80.64 | 23,308,100 | — | — |
| 2021-11-17 | $64.61 | $83.59 | 29,983,400 | — | — |
| 2021-11-16 | $62.61 | $81.01 | 16,115,000 | — | — |
| 2021-11-15 | $62.97 | $81.47 | 14,372,100 | — | — |
| 2021-11-12 | $63.40 | $82.03 | 31,152,400 | — | — |
| 2021-11-11 | $61.82 | $79.99 | 29,033,900 | — | — |
| 2021-11-10 | $59.27 | $76.69 | 22,778,600 | — | — |
| 2021-11-09 | $58.62 | $75.84 | 13,822,900 | — | — |
| 2021-11-08 | $59.60 | $77.11 | 14,385,500 | — | — |
| 2021-11-05 | $58.52 | $75.72 | 16,302,200 | — | — |
| 2021-11-04 | $58.64 | $75.87 | 24,026,100 | — | — |
| 2021-11-03 | $56.00 | $72.45 | 14,419,400 | — | — |
| 2021-11-02 | $55.59 | $71.92 | 16,377,500 | — | — |
| 2021-11-01 | $55.49 | $71.80 | 15,677,600 | — | — |
| 2021-10-29 | $54.43 | $70.42 | 16,680,700 | — | — |
| 2021-10-28 | $54.24 | $70.18 | 23,020,300 | — | — |
| 2021-10-27 | $54.26 | $70.20 | 36,397,600 | — | — |
| 2021-10-26 | $57.37 | $74.23 | 16,335,800 | — | — |
| 2021-10-25 | $57.76 | $74.73 | 14,151,000 | — | — |
| 2021-10-22 | $57.77 | $74.75 | 11,077,600 | — | — |
| 2021-10-21 | $58.41 | $75.57 | 11,585,400 | — | — |
| 2021-10-20 | $57.67 | $74.62 | 13,399,900 | — | — |
| 2021-10-19 | $56.85 | $73.55 | 10,589,000 | — | — |
| 2021-10-18 | $56.89 | $73.61 | 12,667,900 | — | — |
| 2021-10-15 | $58.00 | $75.04 | 12,914,600 | — | — |
| 2021-10-14 | $57.69 | $74.64 | 11,450,100 | — | — |
| 2021-10-13 | $57.77 | $74.75 | 18,813,800 | — | — |
| 2021-10-12 | $58.96 | $76.28 | 17,095,000 | — | — |
| 2021-10-11 | $58.09 | $75.16 | 17,665,700 | — | — |
| 2021-10-08 | $58.57 | $75.78 | 33,724,900 | — | — |
| 2021-10-07 | $56.44 | $73.02 | 31,006,000 | — | — |
| 2021-10-06 | $53.93 | $69.78 | 29,520,800 | — | — |
| 2021-10-05 | $54.34 | $70.31 | 18,201,500 | — | — |
| 2021-10-04 | $53.98 | $69.84 | 29,206,700 | — | — |
| 2021-10-01 | $53.13 | $68.74 | 16,660,400 | — | — |
| 2021-09-30 | $52.71 | $68.20 | 16,324,300 | — | — |
| 2021-09-29 | $52.93 | $68.48 | 10,881,100 | — | — |
| 2021-09-28 | $52.85 | $68.38 | 16,422,900 | — | — |
| 2021-09-27 | $53.24 | $68.88 | 13,861,400 | — | — |
| 2021-09-24 | $52.23 | $67.58 | 11,643,500 | — | — |
| 2021-09-23 | $51.92 | $67.18 | 14,043,200 | — | — |
| 2021-09-22 | $50.78 | $65.70 | 14,038,300 | — | — |
| 2021-09-21 | $49.37 | $63.88 | 14,172,700 | — | — |
| 2021-09-20 | $49.37 | $63.88 | 24,540,600 | — | — |
| 2021-09-17 | $51.33 | $66.41 | 45,115,700 | — | — |
| 2021-09-16 | $51.52 | $66.66 | 12,617,300 | — | — |
| 2021-09-15 | $51.82 | $67.05 | 13,658,500 | — | — |
| 2021-09-14 | $50.74 | $65.65 | 12,587,300 | — | — |
| 2021-09-13 | $50.82 | $65.75 | 18,506,500 | — | — |
| 2021-09-10 | $49.49 | $64.03 | 22,774,700 | — | — |
| 2021-09-09 | $48.42 | $62.65 | 13,739,500 | — | — |
| 2021-09-08 | $48.97 | $63.36 | 11,136,300 | — | — |
| 2021-09-07 | $48.72 | $63.04 | 12,309,900 | — | — |
| 2021-09-03 | $48.82 | $63.17 | 9,932,500 | — | — |
| 2021-09-02 | $48.95 | $63.33 | 13,349,300 | — | — |
| 2021-09-01 | $49.11 | $63.54 | 10,982,100 | — | — |
| 2021-08-31 | $49.01 | $63.41 | 14,293,100 | — | — |
| 2021-08-30 | $49.17 | $63.62 | 13,709,000 | — | — |
| 2021-08-27 | $49.80 | $64.43 | 14,874,300 | — | — |
| 2021-08-26 | $48.62 | $62.91 | 16,599,200 | — | — |
| 2021-08-25 | $49.70 | $64.30 | 14,406,600 | — | — |
| 2021-08-24 | $49.57 | $64.14 | 21,394,700 | — | — |
| 2021-08-23 | $48.18 | $62.34 | 30,149,200 | — | — |
| 2021-08-20 | $48.80 | $63.14 | 16,898,400 | — | — |
| 2021-08-19 | $49.08 | $63.50 | 23,387,300 | — | — |
| 2021-08-18 | $50.84 | $65.78 | 15,271,400 | — | — |
| 2021-08-17 | $50.47 | $65.30 | 28,477,800 | — | — |
| 2021-08-16 | $52.95 | $68.51 | 17,019,000 | — | — |
| 2021-08-13 | $53.65 | $69.41 | 11,849,200 | — | — |
| 2021-08-12 | $54.62 | $70.67 | 10,760,900 | — | — |
| 2021-08-11 | $54.27 | $70.22 | 15,814,600 | — | — |
| 2021-08-10 | $54.26 | $70.20 | 14,479,100 | — | — |
| 2021-08-09 | $53.95 | $69.80 | 16,080,000 | — | — |
| 2021-08-06 | $55.05 | $71.23 | 14,970,100 | — | — |
| 2021-08-05 | $54.44 | $70.44 | 28,571,400 | — | — |
| 2021-08-04 | $52.72 | $68.21 | 67,667,200 | — | — |
| 2021-08-03 | $57.88 | $74.89 | 12,273,500 | — | — |
| 2021-08-02 | $57.03 | $73.79 | 12,397,500 | — | — |
| 2021-07-30 | $56.84 | $73.54 | 13,185,500 | — | — |
| 2021-07-29 | $57.28 | $74.11 | 15,439,000 | — | — |
| 2021-07-28 | $55.49 | $71.80 | 10,549,200 | — | — |
| 2021-07-27 | $55.00 | $71.16 | 13,374,900 | — | — |
| 2021-07-26 | $55.77 | $72.16 | 9,589,000 | — | — |
| 2021-07-23 | $54.94 | $71.08 | 14,536,000 | — | — |
| 2021-07-22 | $55.64 | $71.99 | 12,019,900 | — | — |
| 2021-07-21 | $57.05 | $73.81 | 11,035,200 | — | — |
| 2021-07-20 | $56.15 | $72.65 | 13,292,000 | — | — |
| 2021-07-19 | $54.18 | $70.10 | 20,942,100 | — | — |
| 2021-07-16 | $55.46 | $71.76 | 13,611,400 | — | — |
| 2021-07-15 | $56.95 | $73.68 | 12,103,400 | — | — |
| 2021-07-14 | $58.00 | $75.04 | 12,520,500 | — | — |
| 2021-07-13 | $58.73 | $75.99 | 14,604,200 | — | — |
| 2021-07-12 | $58.97 | $76.30 | 14,513,200 | — | — |
| 2021-07-09 | $58.76 | $76.03 | 24,361,300 | — | — |
| 2021-07-08 | $56.06 | $72.53 | 14,087,400 | — | — |
| 2021-07-07 | $56.59 | $73.22 | 13,077,600 | — | — |
| 2021-07-06 | $57.46 | $74.34 | 16,155,600 | — | — |
| 2021-07-02 | $58.96 | $76.28 | 9,689,700 | — | — |
| 2021-07-01 | $59.11 | $76.48 | 11,752,100 | — | — |
| 2021-06-30 | $59.17 | $76.56 | 12,330,500 | — | — |
| 2021-06-29 | $58.83 | $76.12 | 12,171,800 | — | — |
| 2021-06-28 | $58.64 | $75.87 | 17,152,700 | — | — |
| 2021-06-25 | $60.30 | $78.02 | 14,255,100 | — | — |
| 2021-06-24 | $60.04 | $77.68 | 14,445,300 | — | — |
| 2021-06-23 | $60.12 | $77.79 | 11,527,900 | — | — |
| 2021-06-22 | $59.24 | $76.65 | 8,928,500 | — | — |
| 2021-06-21 | $59.30 | $76.72 | 12,276,900 | — | — |
| 2021-06-18 | $58.76 | $76.03 | 25,602,800 | — | — |
| 2021-06-17 | $60.08 | $77.73 | 19,712,100 | — | — |
| 2021-06-16 | $61.76 | $79.91 | 31,080,000 | — | — |
| 2021-06-15 | $60.81 | $78.68 | 10,737,000 | — | — |
| 2021-06-14 | $60.79 | $78.65 | 15,443,300 | — | — |
| 2021-06-11 | $61.49 | $79.56 | 10,205,000 | — | — |
| 2021-06-10 | $61.34 | $79.36 | 16,141,900 | — | — |
| 2021-06-09 | $62.77 | $81.21 | 14,371,300 | — | — |
| 2021-06-08 | $63.92 | $82.70 | 13,027,200 | — | — |
| 2021-06-07 | $63.23 | $81.81 | 15,549,700 | — | — |
| 2021-06-04 | $63.37 | $81.99 | 21,072,300 | — | — |
| 2021-06-03 | $63.46 | $82.11 | 38,547,800 | — | — |
| 2021-06-02 | $59.65 | $77.18 | 11,975,400 | — | — |
| 2021-06-01 | $59.65 | $77.18 | 10,429,000 | — | — |
| 2021-05-28 | $59.31 | $76.74 | 12,668,100 | — | — |
| 2021-05-27 | $59.77 | $77.33 | 33,843,800 | — | — |
| 2021-05-26 | $58.08 | $75.15 | 14,242,700 | — | — |
| 2021-05-25 | $56.76 | $73.44 | 16,362,200 | — | — |
| 2021-05-24 | $56.60 | $73.23 | 8,943,000 | — | — |
| 2021-05-21 | $56.72 | $73.39 | 15,150,900 | — | — |
| 2021-05-20 | $55.51 | $71.82 | 11,504,000 | — | — |
| 2021-05-19 | $55.53 | $71.85 | 11,693,700 | — | — |
| 2021-05-18 | $55.89 | $72.31 | 11,464,400 | — | — |
| 2021-05-17 | $56.04 | $72.51 | 11,041,000 | — | — |
| 2021-05-14 | $56.00 | $72.45 | 11,313,000 | — | — |
| 2021-05-13 | $54.60 | $70.64 | 13,308,600 | — | — |
| 2021-05-12 | $53.76 | $69.56 | 19,348,700 | — | — |
| 2021-05-11 | $55.73 | $72.11 | 22,773,200 | — | — |
| 2021-05-10 | $57.41 | $74.28 | 14,591,600 | — | — |
| 2021-05-07 | $58.99 | $76.32 | 15,480,500 | — | — |
| 2021-05-06 | $58.72 | $75.97 | 20,108,100 | — | — |
| 2021-05-05 | $57.58 | $74.50 | 26,805,500 | — | — |
| 2021-05-04 | $55.34 | $71.60 | 22,262,300 | — | — |
| 2021-05-03 | $57.15 | $73.94 | 11,585,100 | — | — |
| 2021-04-30 | $57.22 | $74.03 | 15,348,300 | — | — |
| 2021-04-29 | $56.57 | $73.19 | 21,315,600 | — | — |
| 2021-04-28 | $58.55 | $75.75 | 10,485,200 | — | — |
| 2021-04-27 | $58.97 | $76.30 | 9,293,500 | — | — |
| 2021-04-26 | $58.21 | $75.31 | 11,553,900 | — | — |
| 2021-04-23 | $57.53 | $74.43 | 10,803,300 | — | — |
| 2021-04-22 | $56.66 | $73.31 | 15,822,200 | — | — |
| 2021-04-21 | $57.49 | $74.38 | 14,648,700 | — | — |
| 2021-04-20 | $55.77 | $72.16 | 23,736,100 | — | — |
| 2021-04-19 | $57.88 | $74.89 | 12,262,500 | — | — |
| 2021-04-16 | $58.71 | $75.96 | 11,087,300 | — | — |
| 2021-04-15 | $58.61 | $75.83 | 14,395,700 | — | — |
| 2021-04-14 | $58.48 | $75.66 | 14,618,100 | — | — |
| 2021-04-13 | $58.49 | $75.68 | 17,416,600 | — | — |
| 2021-04-12 | $59.66 | $77.19 | 10,231,000 | — | — |
| 2021-04-09 | $60.16 | $77.84 | 12,182,300 | — | — |
| 2021-04-08 | $60.09 | $77.75 | 19,016,300 | — | — |
| 2021-04-07 | $60.83 | $78.70 | 17,167,900 | — | — |
| 2021-04-06 | $61.94 | $80.14 | 39,518,700 | — | — |
| 2021-04-05 | $61.04 | $78.98 | 24,633,000 | — | — |
| 2021-04-01 | $57.80 | $74.78 | 17,783,600 | — | — |
| 2021-03-31 | $57.46 | $74.34 | 20,761,300 | — | — |
| 2021-03-30 | $58.51 | $75.70 | 19,606,800 | — | — |
| 2021-03-29 | $55.94 | $72.38 | 16,058,400 | — | — |
| 2021-03-26 | $56.52 | $73.13 | 16,358,900 | — | — |
| 2021-03-25 | $56.60 | $73.23 | 16,178,500 | — | — |
| 2021-03-24 | $55.81 | $72.21 | 20,567,200 | — | — |
| 2021-03-23 | $56.16 | $72.66 | 21,280,800 | — | — |
| 2021-03-22 | $58.10 | $75.17 | 30,094,900 | — | — |
| 2021-03-19 | $59.82 | $77.40 | 23,346,200 | — | — |
| 2021-03-18 | $59.27 | $76.69 | 34,798,000 | — | — |
| 2021-03-17 | $60.05 | $77.70 | 23,746,200 | — | — |
| 2021-03-16 | $57.12 | $73.90 | 16,177,000 | — | — |
| 2021-03-15 | $57.94 | $74.96 | 19,660,100 | — | — |
| 2021-03-12 | $59.26 | $76.67 | 29,829,600 | — | — |
| 2021-03-11 | $56.33 | $72.88 | 20,244,700 | — | — |
| 2021-03-10 | $56.83 | $73.53 | 22,760,600 | — | — |
| 2021-03-09 | $54.65 | $70.71 | 17,902,200 | — | — |
| 2021-03-08 | $54.98 | $71.14 | 24,450,500 | — | — |
| 2021-03-05 | $53.75 | $69.54 | 25,190,000 | — | — |
| 2021-03-04 | $51.83 | $67.06 | 26,231,900 | — | — |
| 2021-03-03 | $52.67 | $68.15 | 19,667,200 | — | — |
| 2021-03-02 | $54.11 | $70.01 | 36,267,200 | — | — |
| 2021-03-01 | $52.54 | $67.98 | 15,385,300 | — | — |
| 2021-02-26 | $51.33 | $66.41 | 17,125,100 | — | — |
| 2021-02-25 | $50.60 | $65.47 | 20,628,900 | — | — |
| 2021-02-24 | $52.90 | $68.44 | 18,375,000 | — | — |
| 2021-02-23 | $51.11 | $66.13 | 21,202,700 | — | — |
| 2021-02-22 | $51.98 | $67.25 | 14,501,300 | — | — |
| 2021-02-19 | $52.57 | $68.02 | 15,354,400 | — | — |
| 2021-02-18 | $52.16 | $67.49 | 17,615,900 | — | — |
| 2021-02-17 | $52.89 | $68.43 | 13,989,700 | — | — |
| 2021-02-16 | $53.46 | $69.17 | 18,541,600 | — | — |
| 2021-02-12 | $53.60 | $69.35 | 15,317,400 | — | — |
| 2021-02-11 | $53.50 | $69.22 | 29,871,400 | — | — |
| 2021-02-10 | $54.88 | $71.01 | 55,329,800 | — | — |
| 2021-02-09 | $56.06 | $72.53 | 25,168,800 | — | — |
| 2021-02-08 | $56.88 | $73.59 | 26,990,000 | — | — |
| 2021-02-05 | $54.41 | $70.40 | 17,250,200 | — | — |
| 2021-02-04 | $54.13 | $70.04 | 19,243,300 | — | — |
| 2021-02-03 | $54.25 | $70.19 | 30,706,500 | — | — |
| 2021-02-02 | $52.72 | $68.21 | 20,457,400 | — | — |
| 2021-02-01 | $51.51 | $66.65 | 21,451,300 | — | — |
| 2021-01-29 | $50.68 | $65.57 | 26,466,800 | — | — |
| 2021-01-28 | $51.04 | $66.04 | 37,573,400 | — | — |
| 2021-01-27 | $49.34 | $63.84 | 38,315,200 | — | — |
| 2021-01-26 | $52.04 | $67.33 | 21,648,200 | — | — |
| 2021-01-25 | $53.39 | $69.08 | 39,844,200 | — | — |
| 2021-01-22 | $55.40 | $71.68 | 23,895,600 | — | — |
| 2021-01-21 | $55.08 | $71.26 | 39,843,100 | — | — |
| 2021-01-20 | $55.86 | $72.27 | 47,428,500 | — | — |
| 2021-01-19 | $54.84 | $70.95 | 64,144,000 | — | — |
| 2021-01-15 | $49.97 | $64.65 | 25,293,700 | — | — |
| 2021-01-14 | $51.53 | $66.67 | 36,839,800 | — | — |
| 2021-01-13 | $48.73 | $63.05 | 49,229,700 | — | — |
| 2021-01-12 | $47.82 | $61.87 | 63,889,300 | — | — |
| 2021-01-11 | $45.01 | $58.24 | 25,864,100 | — | — |
| 2021-01-08 | $43.06 | $55.71 | 18,426,200 | — | — |
| 2021-01-07 | $43.32 | $56.05 | 13,625,700 | — | — |
| 2021-01-06 | $42.98 | $55.61 | 22,694,900 | — | — |
| 2021-01-05 | $41.66 | $53.90 | 18,045,800 | — | — |
| 2021-01-04 | $40.51 | $52.41 | 15,768,100 | — | — |