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
- 2002-02-13 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 | $37.10 | $55.10 | 5,576,000 | — | — |
| 2021-12-30 | $38.83 | $57.67 | 6,247,600 | — | — |
| 2021-12-29 | $38.48 | $57.16 | 8,149,600 | — | — |
| 2021-12-28 | $36.62 | $54.38 | 5,324,400 | — | — |
| 2021-12-27 | $37.08 | $55.07 | 6,454,400 | — | — |
| 2021-12-23 | $38.04 | $56.49 | 4,222,000 | — | — |
| 2021-12-22 | $38.50 | $57.18 | 4,188,800 | — | — |
| 2021-12-21 | $39.53 | $58.71 | 5,720,800 | — | — |
| 2021-12-20 | $39.29 | $58.35 | 7,314,400 | — | — |
| 2021-12-17 | $38.91 | $57.79 | 17,226,800 | — | — |
| 2021-12-16 | $36.15 | $53.69 | 8,659,200 | — | — |
| 2021-12-15 | $37.15 | $55.17 | 11,064,000 | — | — |
| 2021-12-14 | $36.92 | $54.84 | 26,048,400 | — | — |
| 2021-12-13 | $34.22 | $50.82 | 21,944,800 | — | — |
| 2021-12-10 | $39.75 | $59.04 | 18,107,600 | — | — |
| 2021-12-09 | $38.94 | $57.83 | 20,337,200 | — | — |
| 2021-12-08 | $43.41 | $64.48 | 10,444,800 | — | — |
| 2021-12-07 | $44.45 | $66.02 | 7,889,600 | — | — |
| 2021-12-06 | $41.78 | $62.05 | 8,914,400 | — | — |
| 2021-12-03 | $43.10 | $64.01 | 16,386,800 | — | — |
| 2021-12-02 | $45.39 | $67.41 | 8,348,400 | — | — |
| 2021-12-01 | $44.96 | $66.78 | 9,406,000 | — | — |
| 2021-11-30 | $49.05 | $72.85 | 6,895,600 | — | — |
| 2021-11-29 | $50.50 | $75.01 | 4,435,200 | — | — |
| 2021-11-26 | $49.93 | $74.16 | 4,941,200 | — | — |
| 2021-11-24 | $52.95 | $78.64 | 5,237,600 | — | — |
| 2021-11-23 | $53.47 | $79.42 | 13,380,800 | — | — |
| 2021-11-22 | $61.89 | $91.92 | 17,485,600 | — | — |
| 2021-11-19 | $57.20 | $84.95 | 12,136,800 | — | — |
| 2021-11-18 | $52.53 | $78.02 | 4,017,600 | — | — |
| 2021-11-17 | $52.50 | $77.97 | 5,410,800 | — | — |
| 2021-11-16 | $51.79 | $76.93 | 4,858,400 | — | — |
| 2021-11-15 | $52.29 | $77.65 | 5,865,600 | — | — |
| 2021-11-12 | $50.53 | $75.04 | 3,712,000 | — | — |
| 2021-11-11 | $51.08 | $75.87 | 4,317,600 | — | — |
| 2021-11-10 | $49.80 | $73.96 | 5,237,600 | — | — |
| 2021-11-09 | $51.65 | $76.71 | 7,381,200 | — | — |
| 2021-11-08 | $54.66 | $81.18 | 8,631,600 | — | — |
| 2021-11-05 | $53.31 | $79.18 | 7,242,800 | — | — |
| 2021-11-04 | $54.46 | $80.89 | 11,632,000 | — | — |
| 2021-11-03 | $54.58 | $81.07 | 45,062,400 | — | — |
| 2021-11-02 | $51.75 | $76.86 | 15,529,200 | — | — |
| 2021-11-01 | $50.02 | $74.29 | 19,776,800 | — | — |
| 2021-10-29 | $45.88 | $68.14 | 9,176,000 | — | — |
| 2021-10-28 | $45.71 | $67.89 | 6,784,800 | — | — |
| 2021-10-27 | $43.38 | $64.43 | 4,428,000 | — | — |
| 2021-10-26 | $44.46 | $66.03 | 8,706,800 | — | — |
| 2021-10-25 | $43.49 | $64.60 | 5,771,200 | — | — |
| 2021-10-22 | $42.45 | $63.05 | 11,201,600 | — | — |
| 2021-10-21 | $45.43 | $67.47 | 9,609,600 | — | — |
| 2021-10-20 | $46.13 | $68.51 | 9,107,600 | — | — |
| 2021-10-19 | $46.70 | $69.36 | 8,282,400 | — | — |
| 2021-10-18 | $46.51 | $69.07 | 6,358,400 | — | — |
| 2021-10-15 | $45.82 | $68.05 | 4,800,000 | — | — |
| 2021-10-14 | $45.96 | $68.26 | 6,695,600 | — | — |
| 2021-10-13 | $46.01 | $68.34 | 7,711,600 | — | — |
| 2021-10-12 | $43.96 | $65.28 | 4,934,800 | — | — |
| 2021-10-11 | $44.53 | $66.13 | 10,739,600 | — | — |
| 2021-10-08 | $43.17 | $64.12 | 3,272,800 | — | — |
| 2021-10-07 | $43.03 | $63.91 | 4,637,200 | — | — |
| 2021-10-06 | $42.77 | $63.52 | 4,801,200 | — | — |
| 2021-10-05 | $43.04 | $63.93 | 5,263,600 | — | — |
| 2021-10-04 | $42.84 | $63.63 | 4,782,800 | — | — |
| 2021-10-01 | $44.23 | $65.69 | 6,204,400 | — | — |
| 2021-09-30 | $43.87 | $65.15 | 12,682,800 | — | — |
| 2021-09-29 | $43.98 | $65.32 | 7,599,600 | — | — |
| 2021-09-28 | $44.65 | $66.32 | 7,082,000 | — | — |
| 2021-09-27 | $47.37 | $70.35 | 5,880,400 | — | — |
| 2021-09-24 | $46.29 | $68.75 | 6,743,200 | — | — |
| 2021-09-23 | $47.81 | $71.01 | 6,729,200 | — | — |
| 2021-09-22 | $47.54 | $70.60 | 9,026,400 | — | — |
| 2021-09-21 | $47.49 | $70.53 | 10,535,200 | — | — |
| 2021-09-20 | $48.05 | $71.36 | 15,767,200 | — | — |
| 2021-09-17 | $51.24 | $76.11 | 15,783,600 | — | — |
| 2021-09-16 | $51.59 | $76.63 | 12,232,800 | — | — |
| 2021-09-15 | $51.13 | $75.94 | 9,241,600 | — | — |
| 2021-09-14 | $49.81 | $73.98 | 8,566,400 | — | — |
| 2021-09-13 | $50.85 | $75.52 | 17,336,400 | — | — |
| 2021-09-10 | $47.60 | $70.70 | 12,170,400 | — | — |
| 2021-09-09 | $49.79 | $73.96 | 30,046,000 | — | — |
| 2021-09-08 | $49.70 | $73.82 | 20,694,400 | — | — |
| 2021-09-07 | $49.75 | $73.89 | 9,985,200 | — | — |
| 2021-09-03 | $50.69 | $75.28 | 10,634,400 | — | — |
| 2021-09-02 | $53.38 | $79.28 | 7,408,000 | — | — |
| 2021-09-01 | $53.24 | $79.08 | 17,815,200 | — | — |
| 2021-08-31 | $54.56 | $81.03 | 14,298,800 | — | — |
| 2021-08-30 | $52.30 | $77.68 | 13,238,400 | — | — |
| 2021-08-27 | $51.24 | $76.10 | 12,923,200 | — | — |
| 2021-08-26 | $51.31 | $76.20 | 24,954,400 | — | — |
| 2021-08-25 | $49.91 | $74.13 | 51,444,400 | — | — |
| 2021-08-24 | $52.57 | $78.08 | 58,608,800 | — | — |
| 2021-08-23 | $41.22 | $61.22 | 5,372,000 | — | — |
| 2021-08-20 | $39.83 | $59.15 | 4,619,600 | — | — |
| 2021-08-19 | $38.22 | $56.77 | 4,786,000 | — | — |
| 2021-08-18 | $39.26 | $58.31 | 5,647,200 | — | — |
| 2021-08-17 | $40.89 | $60.73 | 4,863,600 | — | — |
| 2021-08-16 | $40.98 | $60.87 | 6,290,400 | — | — |
| 2021-08-13 | $40.63 | $60.34 | 4,059,200 | — | — |
| 2021-08-12 | $40.59 | $60.28 | 5,271,200 | — | — |
| 2021-08-11 | $39.70 | $58.96 | 3,781,600 | — | — |
| 2021-08-10 | $39.76 | $59.06 | 6,493,200 | — | — |
| 2021-08-09 | $40.28 | $59.83 | 8,996,800 | — | — |
| 2021-08-06 | $37.94 | $56.35 | 5,410,800 | — | — |
| 2021-08-05 | $38.36 | $56.97 | 9,648,400 | — | — |
| 2021-08-04 | $36.70 | $54.51 | 9,574,000 | — | — |
| 2021-08-03 | $38.19 | $56.72 | 57,802,400 | — | — |
| 2021-08-02 | $39.41 | $58.54 | 10,131,600 | — | — |
| 2021-07-30 | $40.28 | $59.82 | 9,508,400 | — | — |
| 2021-07-29 | $41.22 | $61.21 | 8,960,000 | — | — |
| 2021-07-28 | $42.28 | $62.80 | 16,403,200 | — | — |
| 2021-07-27 | $44.63 | $66.29 | 4,859,200 | — | — |
| 2021-07-26 | $45.99 | $68.30 | 5,042,400 | — | — |
| 2021-07-23 | $45.09 | $66.97 | 5,264,800 | — | — |
| 2021-07-22 | $44.71 | $66.41 | 5,652,000 | — | — |
| 2021-07-21 | $46.45 | $68.99 | 8,916,800 | — | — |
| 2021-07-20 | $47.79 | $70.99 | 12,404,400 | — | — |
| 2021-07-19 | $43.37 | $64.42 | 9,747,600 | — | — |
| 2021-07-16 | $42.26 | $62.77 | 13,151,600 | — | — |
| 2021-07-15 | $41.71 | $61.94 | 17,194,400 | — | — |
| 2021-07-14 | $41.90 | $62.24 | 15,655,200 | — | — |
| 2021-07-13 | $45.01 | $66.86 | 9,591,600 | — | — |
| 2021-07-12 | $47.31 | $70.27 | 6,545,200 | — | — |
| 2021-07-09 | $47.81 | $71.00 | 6,331,600 | — | — |
| 2021-07-08 | $47.85 | $71.06 | 11,430,000 | — | — |
| 2021-07-07 | $47.67 | $70.79 | 16,958,000 | — | — |
| 2021-07-06 | $49.89 | $74.10 | 11,072,400 | — | — |
| 2021-07-02 | $50.71 | $75.31 | 10,396,400 | — | — |
| 2021-07-01 | $51.09 | $75.88 | 10,968,400 | — | — |
| 2021-06-30 | $53.54 | $79.51 | 10,158,400 | — | — |
| 2021-06-29 | $52.72 | $78.30 | 9,920,000 | — | — |
| 2021-06-28 | $53.31 | $79.18 | 19,517,600 | — | — |
| 2021-06-25 | $52.38 | $77.79 | 50,770,800 | — | — |
| 2021-06-24 | $53.08 | $78.83 | 15,453,200 | — | — |
| 2021-06-23 | $54.83 | $81.44 | 14,220,400 | — | — |
| 2021-06-22 | $55.10 | $81.84 | 32,800,800 | — | — |
| 2021-06-21 | $50.09 | $74.40 | 20,480,800 | — | — |
| 2021-06-18 | $53.46 | $79.39 | 17,281,200 | — | — |
| 2021-06-17 | $55.90 | $83.02 | 18,434,400 | — | — |
| 2021-06-16 | $55.74 | $82.79 | 22,259,200 | — | — |
| 2021-06-15 | $55.63 | $82.62 | 29,207,600 | — | — |
| 2021-06-14 | $57.36 | $85.19 | 28,530,400 | — | — |
| 2021-06-11 | $58.33 | $86.64 | 62,323,200 | — | — |
| 2021-06-10 | $55.10 | $81.83 | 91,920,800 | — | — |
| 2021-06-09 | $75.64 | $112.34 | 53,717,200 | — | — |
| 2021-06-08 | $75.00 | $111.39 | 69,756,400 | — | — |
| 2021-06-07 | $70.00 | $103.97 | 24,206,000 | — | — |
| 2021-06-04 | $62.09 | $92.22 | 14,550,000 | — | — |
| 2021-06-03 | $64.54 | $95.86 | 32,000,000 | — | — |
| 2021-06-02 | $70.56 | $104.80 | 64,076,800 | — | — |
| 2021-06-01 | $62.26 | $92.46 | 38,502,400 | — | — |
| 2021-05-28 | $55.50 | $82.43 | 47,005,600 | — | — |
| 2021-05-27 | $63.53 | $94.36 | 62,105,200 | — | — |
| 2021-05-26 | $60.64 | $90.06 | 84,479,600 | — | — |
| 2021-05-25 | $52.36 | $77.76 | 59,550,000 | — | — |
| 2021-05-24 | $45.00 | $66.84 | 18,657,200 | — | — |
| 2021-05-21 | $44.20 | $65.64 | 14,618,800 | — | — |
| 2021-05-20 | $42.62 | $63.30 | 9,912,800 | — | — |
| 2021-05-19 | $42.21 | $62.69 | 19,303,600 | — | — |
| 2021-05-18 | $45.17 | $67.08 | 30,954,800 | — | — |
| 2021-05-17 | $45.15 | $67.06 | 29,848,400 | — | — |
| 2021-05-14 | $39.98 | $59.38 | 17,174,000 | — | — |
| 2021-05-13 | $41.13 | $61.08 | 35,494,000 | — | — |
| 2021-05-12 | $36.20 | $53.76 | 10,926,000 | — | — |
| 2021-05-11 | $36.73 | $54.55 | 18,738,400 | — | — |
| 2021-05-10 | $35.81 | $53.18 | 19,226,800 | — | — |
| 2021-05-07 | $40.28 | $59.82 | 11,738,400 | — | — |
| 2021-05-06 | $40.25 | $59.78 | 11,771,200 | — | — |
| 2021-05-05 | $39.87 | $59.22 | 11,221,600 | — | — |
| 2021-05-04 | $40.18 | $59.68 | 16,030,000 | — | — |
| 2021-05-03 | $40.55 | $60.23 | 21,044,000 | — | — |
| 2021-04-30 | $43.40 | $64.45 | 17,734,400 | — | — |
| 2021-04-29 | $44.05 | $65.42 | 15,041,200 | — | — |
| 2021-04-28 | $44.65 | $66.31 | 23,155,600 | — | — |
| 2021-04-27 | $44.44 | $66.01 | 35,730,800 | — | — |
| 2021-04-26 | $42.23 | $62.72 | 42,128,400 | — | — |
| 2021-04-23 | $37.79 | $56.13 | 16,116,400 | — | — |
| 2021-04-22 | $37.79 | $56.13 | 17,383,200 | — | — |
| 2021-04-21 | $39.63 | $58.86 | 15,251,200 | — | — |
| 2021-04-20 | $39.63 | $58.86 | 18,634,400 | — | — |
| 2021-04-19 | $41.09 | $61.03 | 42,080,800 | — | — |
| 2021-04-16 | $38.67 | $57.44 | 20,858,800 | — | — |
| 2021-04-15 | $39.11 | $58.09 | 31,427,200 | — | — |
| 2021-04-14 | $41.63 | $61.83 | 84,552,400 | — | — |
| 2021-04-13 | $35.25 | $52.35 | 27,227,600 | — | — |
| 2021-04-12 | $35.27 | $52.39 | 66,734,400 | — | — |
| 2021-04-09 | $39.59 | $58.80 | 37,849,600 | — | — |
| 2021-04-08 | $42.56 | $63.22 | 40,189,600 | — | — |
| 2021-04-07 | $44.49 | $66.08 | 19,073,200 | — | — |
| 2021-04-06 | $46.13 | $68.51 | 24,873,200 | — | — |
| 2021-04-05 | $46.74 | $69.42 | 56,282,000 | — | — |
| 2021-04-01 | $47.86 | $71.09 | 37,337,200 | — | — |
| 2021-03-31 | $47.46 | $70.48 | 33,575,200 | — | — |
| 2021-03-30 | $48.62 | $72.20 | 68,379,600 | — | — |
| 2021-03-29 | $45.33 | $67.32 | 40,168,800 | — | — |
| 2021-03-26 | $45.25 | $67.21 | 149,722,800 | — | — |
| 2021-03-25 | $45.94 | $68.23 | 203,849,200 | — | — |
| 2021-03-24 | $30.08 | $44.68 | 96,711,600 | — | — |
| 2021-03-23 | $45.44 | $67.48 | 57,716,400 | — | — |
| 2021-03-22 | $48.62 | $72.22 | 40,246,000 | — | — |
| 2021-03-19 | $50.07 | $74.36 | 98,709,200 | — | — |
| 2021-03-18 | $50.44 | $74.91 | 47,059,600 | — | — |
| 2021-03-17 | $52.45 | $77.90 | 65,926,400 | — | — |
| 2021-03-16 | $52.04 | $77.29 | 141,691,600 | — | — |
| 2021-03-15 | $55.04 | $81.74 | 96,401,600 | — | — |
| 2021-03-12 | $66.13 | $98.21 | 103,383,600 | — | — |
| 2021-03-11 | $65.00 | $96.54 | 113,250,000 | — | — |
| 2021-03-10 | $66.25 | $98.40 | 286,282,400 | — | — |
| 2021-03-09 | $61.72 | $91.68 | 156,397,200 | — | — |
| 2021-03-08 | $48.63 | $72.22 | 254,262,400 | — | — |
| 2021-03-05 | $34.44 | $51.14 | 122,934,800 | — | — |
| 2021-03-04 | $33.09 | $49.14 | 130,427,600 | — | — |
| 2021-03-03 | $31.05 | $46.11 | 77,095,600 | — | — |
| 2021-03-02 | $29.55 | $43.88 | 135,132,000 | — | — |
| 2021-03-01 | $30.10 | $44.71 | 199,176,000 | — | — |
| 2021-02-26 | $25.43 | $37.78 | 368,776,800 | — | — |
| 2021-02-25 | $27.18 | $40.37 | 601,235,200 | — | — |
| 2021-02-24 | $22.93 | $34.05 | 332,446,800 | — | — |
| 2021-02-23 | $11.24 | $16.70 | 30,260,800 | — | — |
| 2021-02-22 | $11.50 | $17.08 | 77,904,000 | — | — |
| 2021-02-19 | $10.15 | $15.07 | 59,312,800 | — | — |
| 2021-02-18 | $10.17 | $15.11 | 95,962,400 | — | — |
| 2021-02-17 | $11.49 | $17.06 | 36,747,200 | — | — |
| 2021-02-16 | $12.38 | $18.38 | 32,700,000 | — | — |
| 2021-02-12 | $13.10 | $19.46 | 58,293,200 | — | — |
| 2021-02-11 | $12.78 | $18.97 | 52,226,800 | — | — |
| 2021-02-10 | $12.80 | $19.01 | 145,820,000 | — | — |
| 2021-02-09 | $12.58 | $18.68 | 107,372,400 | — | — |
| 2021-02-08 | $15.00 | $22.28 | 102,749,200 | — | — |
| 2021-02-05 | $15.94 | $23.68 | 325,380,000 | — | — |
| 2021-02-04 | $13.38 | $19.86 | 249,709,200 | — | — |
| 2021-02-03 | $23.10 | $34.31 | 170,794,000 | — | — |
| 2021-02-02 | $22.50 | $33.42 | 312,732,400 | — | — |
| 2021-02-01 | $56.25 | $83.54 | 149,528,800 | — | — |
| 2021-01-29 | $81.25 | $120.67 | 202,264,400 | — | — |
| 2021-01-28 | $48.40 | $71.88 | 235,263,200 | — | — |
| 2021-01-27 | $86.88 | $129.03 | 373,586,800 | — | — |
| 2021-01-26 | $36.99 | $54.95 | 714,352,000 | — | — |
| 2021-01-25 | $19.20 | $28.51 | 711,496,000 | — | — |
| 2021-01-22 | $16.25 | $24.14 | 788,631,600 | — | — |
| 2021-01-21 | $10.76 | $15.98 | 224,867,600 | — | — |
| 2021-01-20 | $9.78 | $14.53 | 133,887,200 | — | — |
| 2021-01-19 | $9.84 | $14.61 | 298,887,600 | — | — |
| 2021-01-15 | $8.88 | $13.18 | 187,465,600 | — | — |
| 2021-01-14 | $9.98 | $14.82 | 374,869,600 | — | — |
| 2021-01-13 | $7.85 | $11.66 | 578,006,800 | — | — |
| 2021-01-12 | $4.99 | $7.41 | 28,242,800 | — | — |
| 2021-01-11 | $4.99 | $7.40 | 59,632,000 | — | — |
| 2021-01-08 | $4.42 | $6.57 | 25,928,000 | — | — |
| 2021-01-07 | $4.52 | $6.71 | 24,517,200 | — | — |
| 2021-01-06 | $4.59 | $6.82 | 24,224,800 | — | — |
| 2021-01-05 | $4.34 | $6.45 | 19,846,000 | — | — |
| 2021-01-04 | $4.31 | $6.41 | 40,090,000 | — | — |