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
- 2020-06-04 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 | $64.20 | $64.20 | 1,001,200 | — | — |
| 2021-12-30 | $64.73 | $64.73 | 1,069,900 | — | — |
| 2021-12-29 | $64.49 | $64.49 | 1,315,600 | — | — |
| 2021-12-28 | $64.72 | $64.72 | 1,768,400 | — | — |
| 2021-12-27 | $66.82 | $66.82 | 2,728,700 | — | — |
| 2021-12-23 | $65.72 | $65.72 | 2,624,500 | — | — |
| 2021-12-22 | $64.90 | $64.90 | 1,958,400 | — | — |
| 2021-12-21 | $64.58 | $64.58 | 3,374,600 | — | — |
| 2021-12-20 | $61.32 | $61.32 | 5,183,900 | — | — |
| 2021-12-17 | $62.73 | $62.73 | 14,066,700 | — | — |
| 2021-12-16 | $61.44 | $61.44 | 3,879,300 | — | — |
| 2021-12-15 | $64.25 | $64.25 | 5,594,900 | — | — |
| 2021-12-14 | $60.46 | $60.46 | 6,841,300 | — | — |
| 2021-12-13 | $62.03 | $62.03 | 6,567,900 | — | — |
| 2021-12-10 | $63.75 | $63.75 | 3,245,500 | — | — |
| 2021-12-09 | $62.91 | $62.91 | 3,387,600 | — | — |
| 2021-12-08 | $65.95 | $65.95 | 3,244,400 | — | — |
| 2021-12-07 | $62.78 | $62.78 | 3,453,000 | — | — |
| 2021-12-06 | $60.08 | $60.08 | 8,686,000 | — | — |
| 2021-12-03 | $56.91 | $56.91 | 7,792,600 | — | — |
| 2021-12-02 | $62.51 | $62.51 | 5,147,300 | — | — |
| 2021-12-01 | $59.33 | $59.33 | 7,622,100 | — | — |
| 2021-11-30 | $61.70 | $61.70 | 23,427,100 | — | — |
| 2021-11-29 | $69.86 | $69.86 | 4,328,700 | — | — |
| 2021-11-26 | $70.01 | $70.01 | 2,777,600 | — | — |
| 2021-11-24 | $70.78 | $70.78 | 3,589,500 | — | — |
| 2021-11-23 | $67.64 | $67.64 | 9,080,700 | — | — |
| 2021-11-22 | $74.01 | $74.01 | 4,579,400 | — | — |
| 2021-11-19 | $77.09 | $77.09 | 4,721,200 | — | — |
| 2021-11-18 | $77.35 | $77.35 | 2,931,400 | — | — |
| 2021-11-17 | $77.35 | $77.35 | 5,389,800 | — | — |
| 2021-11-16 | $76.35 | $76.35 | 4,859,700 | — | — |
| 2021-11-15 | $75.50 | $75.50 | 3,718,200 | — | — |
| 2021-11-12 | $74.57 | $74.57 | 4,632,300 | — | — |
| 2021-11-11 | $72.54 | $72.54 | 1,917,300 | — | — |
| 2021-11-10 | $70.68 | $70.68 | 3,186,300 | — | — |
| 2021-11-09 | $73.99 | $73.99 | 2,059,300 | — | — |
| 2021-11-08 | $74.11 | $74.11 | 4,003,200 | — | — |
| 2021-11-05 | $73.65 | $73.65 | 6,060,000 | — | — |
| 2021-11-04 | $72.00 | $72.00 | 7,129,700 | — | — |
| 2021-11-03 | $69.85 | $69.85 | 4,354,500 | — | — |
| 2021-11-02 | $69.71 | $69.71 | 15,467,000 | — | — |
| 2021-11-01 | $68.36 | $68.36 | 2,759,100 | — | — |
| 2021-10-29 | $67.22 | $67.22 | 1,206,000 | — | — |
| 2021-10-28 | $67.15 | $67.15 | 2,151,900 | — | — |
| 2021-10-27 | $66.09 | $66.09 | 2,108,300 | — | — |
| 2021-10-26 | $69.14 | $69.14 | 2,338,700 | — | — |
| 2021-10-25 | $69.60 | $69.60 | 1,245,000 | — | — |
| 2021-10-22 | $69.30 | $69.30 | 2,006,100 | — | — |
| 2021-10-21 | $69.85 | $69.85 | 1,133,100 | — | — |
| 2021-10-20 | $68.30 | $68.30 | 2,504,200 | — | — |
| 2021-10-19 | $69.56 | $69.56 | 2,762,100 | — | — |
| 2021-10-18 | $68.17 | $68.17 | 2,758,000 | — | — |
| 2021-10-15 | $67.29 | $67.29 | 2,809,000 | — | — |
| 2021-10-14 | $67.07 | $67.07 | 3,981,600 | — | — |
| 2021-10-13 | $65.38 | $65.38 | 3,684,300 | — | — |
| 2021-10-12 | $63.43 | $63.43 | 1,217,200 | — | — |
| 2021-10-11 | $62.53 | $62.53 | 1,152,900 | — | — |
| 2021-10-08 | $62.33 | $62.33 | 1,361,200 | — | — |
| 2021-10-07 | $62.94 | $62.94 | 3,058,900 | — | — |
| 2021-10-06 | $62.56 | $62.56 | 2,726,500 | — | — |
| 2021-10-05 | $60.98 | $60.98 | 1,918,800 | — | — |
| 2021-10-04 | $60.35 | $60.35 | 3,136,100 | — | — |
| 2021-10-01 | $61.50 | $61.50 | 3,135,900 | — | — |
| 2021-09-30 | $61.19 | $61.19 | 1,556,500 | — | — |
| 2021-09-29 | $61.26 | $61.26 | 2,373,100 | — | — |
| 2021-09-28 | $61.02 | $61.02 | 4,483,400 | — | — |
| 2021-09-27 | $64.89 | $64.89 | 4,308,900 | — | — |
| 2021-09-24 | $67.85 | $67.85 | 2,380,300 | — | — |
| 2021-09-23 | $67.82 | $67.82 | 3,153,400 | — | — |
| 2021-09-22 | $68.52 | $68.52 | 5,684,200 | — | — |
| 2021-09-21 | $68.04 | $68.04 | 3,283,000 | — | — |
| 2021-09-20 | $66.17 | $66.17 | 4,116,100 | — | — |
| 2021-09-17 | $67.85 | $67.85 | 8,076,500 | — | — |
| 2021-09-16 | $68.17 | $68.17 | 4,128,700 | — | — |
| 2021-09-15 | $67.16 | $67.16 | 4,357,300 | — | — |
| 2021-09-14 | $67.01 | $67.01 | 7,549,700 | — | — |
| 2021-09-13 | $64.59 | $64.59 | 4,088,000 | — | — |
| 2021-09-10 | $63.16 | $63.16 | 2,408,100 | — | — |
| 2021-09-09 | $64.15 | $64.15 | 1,915,100 | — | — |
| 2021-09-08 | $63.45 | $63.45 | 5,316,500 | — | — |
| 2021-09-07 | $66.66 | $66.66 | 5,909,400 | — | — |
| 2021-09-03 | $66.33 | $66.33 | 2,615,300 | — | — |
| 2021-09-02 | $65.63 | $65.63 | 3,929,900 | — | — |
| 2021-09-01 | $64.96 | $64.96 | 3,774,000 | — | — |
| 2021-08-31 | $65.19 | $65.19 | 5,850,000 | — | — |
| 2021-08-30 | $64.21 | $64.21 | 4,319,900 | — | — |
| 2021-08-27 | $63.19 | $63.19 | 2,187,900 | — | — |
| 2021-08-26 | $61.70 | $61.70 | 2,928,000 | — | — |
| 2021-08-25 | $62.50 | $62.50 | 2,997,500 | — | — |
| 2021-08-24 | $61.17 | $61.17 | 1,817,800 | — | — |
| 2021-08-23 | $62.64 | $62.64 | 3,782,100 | — | — |
| 2021-08-20 | $61.08 | $61.08 | 1,814,900 | — | — |
| 2021-08-19 | $60.67 | $60.67 | 2,178,600 | — | — |
| 2021-08-18 | $59.90 | $59.90 | 1,434,100 | — | — |
| 2021-08-17 | $59.91 | $59.91 | 2,042,900 | — | — |
| 2021-08-16 | $58.88 | $58.88 | 3,875,400 | — | — |
| 2021-08-13 | $62.49 | $62.49 | 2,488,600 | — | — |
| 2021-08-12 | $62.22 | $62.22 | 3,725,800 | — | — |
| 2021-08-11 | $61.49 | $61.49 | 8,360,200 | — | — |
| 2021-08-10 | $59.54 | $59.54 | 4,377,000 | — | — |
| 2021-08-09 | $61.34 | $61.34 | 18,620,400 | — | — |
| 2021-08-06 | $64.54 | $64.54 | 5,718,100 | — | — |
| 2021-08-05 | $66.58 | $66.58 | 15,488,600 | — | — |
| 2021-08-04 | $60.60 | $60.60 | 20,570,400 | — | — |
| 2021-08-03 | $56.50 | $56.50 | 22,892,500 | — | — |
| 2021-08-02 | $54.78 | $54.78 | 3,707,800 | — | — |
| 2021-07-30 | $53.75 | $53.75 | 1,265,300 | — | — |
| 2021-07-29 | $54.26 | $54.26 | 1,104,800 | — | — |
| 2021-07-28 | $54.12 | $54.12 | 2,020,800 | — | — |
| 2021-07-27 | $53.65 | $53.65 | 1,371,000 | — | — |
| 2021-07-26 | $54.38 | $54.38 | 2,028,100 | — | — |
| 2021-07-23 | $53.84 | $53.84 | 1,109,600 | — | — |
| 2021-07-22 | $53.43 | $53.43 | 779,900 | — | — |
| 2021-07-21 | $52.34 | $52.34 | 1,087,000 | — | — |
| 2021-07-20 | $52.50 | $52.50 | 1,430,200 | — | — |
| 2021-07-19 | $50.36 | $50.36 | 881,600 | — | — |
| 2021-07-16 | $49.75 | $49.75 | 822,700 | — | — |
| 2021-07-15 | $49.75 | $49.75 | 1,405,200 | — | — |
| 2021-07-14 | $50.66 | $50.66 | 861,300 | — | — |
| 2021-07-13 | $52.93 | $52.93 | 1,826,300 | — | — |
| 2021-07-12 | $53.03 | $53.03 | 831,900 | — | — |
| 2021-07-09 | $52.68 | $52.68 | 644,400 | — | — |
| 2021-07-08 | $51.86 | $51.86 | 933,800 | — | — |
| 2021-07-07 | $51.58 | $51.58 | 626,700 | — | — |
| 2021-07-06 | $52.61 | $52.61 | 1,197,700 | — | — |
| 2021-07-02 | $51.90 | $51.90 | 742,200 | — | — |
| 2021-07-01 | $51.41 | $51.41 | 1,462,700 | — | — |
| 2021-06-30 | $52.17 | $52.17 | 807,900 | — | — |
| 2021-06-29 | $53.43 | $53.43 | 808,900 | — | — |
| 2021-06-28 | $53.38 | $53.38 | 1,441,700 | — | — |
| 2021-06-25 | $53.85 | $53.85 | 1,068,300 | — | — |
| 2021-06-24 | $53.14 | $53.14 | 1,545,400 | — | — |
| 2021-06-23 | $52.71 | $52.71 | 3,872,400 | — | — |
| 2021-06-22 | $51.83 | $51.83 | 1,153,300 | — | — |
| 2021-06-21 | $51.98 | $51.98 | 2,021,700 | — | — |
| 2021-06-18 | $51.39 | $51.39 | 3,126,500 | — | — |
| 2021-06-17 | $50.60 | $50.60 | 3,904,000 | — | — |
| 2021-06-16 | $49.01 | $49.01 | 5,150,100 | — | — |
| 2021-06-15 | $45.00 | $45.00 | 3,284,600 | — | — |
| 2021-06-14 | $46.35 | $46.35 | 1,902,500 | — | — |
| 2021-06-11 | $46.44 | $46.44 | 1,122,200 | — | — |
| 2021-06-10 | $46.37 | $46.37 | 1,731,200 | — | — |
| 2021-06-09 | $44.88 | $44.88 | 1,320,300 | — | — |
| 2021-06-08 | $44.74 | $44.74 | 1,057,700 | — | — |
| 2021-06-07 | $44.77 | $44.77 | 1,800,200 | — | — |
| 2021-06-04 | $44.20 | $44.20 | 1,245,800 | — | — |
| 2021-06-03 | $41.82 | $41.82 | 1,223,500 | — | — |
| 2021-06-02 | $43.49 | $43.49 | 1,225,600 | — | — |
| 2021-06-01 | $42.76 | $42.76 | 1,255,400 | — | — |
| 2021-05-28 | $43.83 | $43.83 | 1,584,100 | — | — |
| 2021-05-27 | $44.25 | $44.25 | 2,245,500 | — | — |
| 2021-05-26 | $42.99 | $42.99 | 970,100 | — | — |
| 2021-05-25 | $42.12 | $42.12 | 1,209,200 | — | — |
| 2021-05-24 | $42.86 | $42.86 | 1,256,600 | — | — |
| 2021-05-21 | $42.36 | $42.36 | 1,523,100 | — | — |
| 2021-05-20 | $43.20 | $43.20 | 1,135,500 | — | — |
| 2021-05-19 | $41.35 | $41.35 | 1,147,400 | — | — |
| 2021-05-18 | $40.62 | $40.62 | 1,937,300 | — | — |
| 2021-05-17 | $39.99 | $39.99 | 2,599,100 | — | — |
| 2021-05-14 | $40.20 | $40.20 | 3,431,100 | — | — |
| 2021-05-13 | $39.71 | $39.71 | 3,492,700 | — | — |
| 2021-05-12 | $42.04 | $42.04 | 1,583,800 | — | — |
| 2021-05-11 | $43.29 | $43.29 | 2,494,700 | — | — |
| 2021-05-10 | $42.48 | $42.48 | 2,442,900 | — | — |
| 2021-05-07 | $42.98 | $42.98 | 3,147,500 | — | — |
| 2021-05-06 | $45.57 | $45.57 | 1,482,000 | — | — |
| 2021-05-05 | $46.50 | $46.50 | 1,933,000 | — | — |
| 2021-05-04 | $48.42 | $48.42 | 3,107,500 | — | — |
| 2021-05-03 | $49.91 | $49.91 | 1,618,400 | — | — |
| 2021-04-30 | $51.86 | $51.86 | 1,159,900 | — | — |
| 2021-04-29 | $52.06 | $52.06 | 918,100 | — | — |
| 2021-04-28 | $52.56 | $52.56 | 1,174,500 | — | — |
| 2021-04-27 | $52.21 | $52.21 | 1,608,900 | — | — |
| 2021-04-26 | $53.04 | $53.04 | 969,200 | — | — |
| 2021-04-23 | $51.33 | $51.33 | 1,497,600 | — | — |
| 2021-04-22 | $49.59 | $49.59 | 2,076,200 | — | — |
| 2021-04-21 | $49.10 | $49.10 | 1,639,300 | — | — |
| 2021-04-20 | $45.63 | $45.63 | 1,048,400 | — | — |
| 2021-04-19 | $47.38 | $47.38 | 1,687,900 | — | — |
| 2021-04-16 | $47.91 | $47.91 | 1,193,200 | — | — |
| 2021-04-15 | $47.57 | $47.57 | 1,782,200 | — | — |
| 2021-04-14 | $48.16 | $48.16 | 1,264,200 | — | — |
| 2021-04-13 | $49.04 | $49.04 | 1,080,800 | — | — |
| 2021-04-12 | $47.40 | $47.40 | 1,486,200 | — | — |
| 2021-04-09 | $47.27 | $47.27 | 2,066,600 | — | — |
| 2021-04-08 | $48.03 | $48.03 | 980,300 | — | — |
| 2021-04-07 | $48.09 | $48.09 | 3,460,300 | — | — |
| 2021-04-06 | $48.00 | $48.00 | 2,264,000 | — | — |
| 2021-04-05 | $47.56 | $47.56 | 1,942,200 | — | — |
| 2021-04-01 | $48.17 | $48.17 | 2,059,700 | — | — |
| 2021-03-31 | $48.90 | $48.90 | 1,182,800 | — | — |
| 2021-03-30 | $49.00 | $49.00 | 1,737,300 | — | — |
| 2021-03-29 | $49.69 | $49.69 | 1,227,300 | — | — |
| 2021-03-26 | $52.90 | $52.90 | 1,705,300 | — | — |
| 2021-03-25 | $54.48 | $54.48 | 7,548,200 | — | — |
| 2021-03-24 | $54.40 | $54.40 | 2,330,800 | — | — |
| 2021-03-23 | $56.33 | $56.33 | 2,560,400 | — | — |
| 2021-03-22 | $54.69 | $54.69 | 3,702,000 | — | — |
| 2021-03-19 | $48.84 | $48.84 | 1,917,000 | — | — |
| 2021-03-18 | $47.20 | $47.20 | 1,077,500 | — | — |
| 2021-03-17 | $48.53 | $48.53 | 1,029,600 | — | — |
| 2021-03-16 | $48.34 | $48.34 | 1,074,300 | — | — |
| 2021-03-15 | $47.77 | $47.77 | 1,205,500 | — | — |
| 2021-03-12 | $48.34 | $48.34 | 1,096,100 | — | — |
| 2021-03-11 | $48.73 | $48.73 | 1,358,300 | — | — |
| 2021-03-10 | $46.88 | $46.88 | 1,301,000 | — | — |
| 2021-03-09 | $47.21 | $47.21 | 1,396,500 | — | — |
| 2021-03-08 | $43.72 | $43.72 | 1,388,200 | — | — |
| 2021-03-05 | $45.99 | $45.99 | 2,335,100 | — | — |
| 2021-03-04 | $45.71 | $45.71 | 3,733,200 | — | — |
| 2021-03-03 | $47.79 | $47.79 | 5,085,500 | — | — |
| 2021-03-02 | $56.11 | $56.11 | 1,391,400 | — | — |
| 2021-03-01 | $56.38 | $56.38 | 1,977,500 | — | — |
| 2021-02-26 | $52.42 | $52.42 | 3,595,100 | — | — |
| 2021-02-25 | $53.25 | $53.25 | 3,483,700 | — | — |
| 2021-02-24 | $56.53 | $56.53 | 4,047,100 | — | — |
| 2021-02-23 | $53.43 | $53.43 | 12,788,900 | — | — |
| 2021-02-22 | $51.32 | $51.32 | 2,487,700 | — | — |
| 2021-02-19 | $54.74 | $54.74 | 1,357,700 | — | — |
| 2021-02-18 | $55.32 | $55.32 | 1,074,200 | — | — |
| 2021-02-17 | $53.95 | $53.95 | 1,145,800 | — | — |
| 2021-02-16 | $55.77 | $55.77 | 1,634,700 | — | — |
| 2021-02-12 | $57.84 | $57.84 | 1,073,400 | — | — |
| 2021-02-11 | $57.00 | $57.00 | 942,900 | — | — |
| 2021-02-10 | $55.72 | $55.72 | 2,629,100 | — | — |
| 2021-02-09 | $56.37 | $56.37 | 1,320,700 | — | — |
| 2021-02-08 | $57.41 | $57.41 | 2,878,700 | — | — |
| 2021-02-05 | $58.08 | $58.08 | 3,775,300 | — | — |
| 2021-02-04 | $56.31 | $56.31 | 4,604,600 | — | — |
| 2021-02-03 | $54.58 | $54.58 | 7,102,300 | — | — |
| 2021-02-02 | $51.09 | $51.09 | 4,294,100 | — | — |
| 2021-02-01 | $50.22 | $50.22 | 4,751,600 | — | — |
| 2021-01-29 | $48.01 | $48.01 | 885,100 | — | — |
| 2021-01-28 | $48.50 | $48.50 | 2,396,300 | — | — |
| 2021-01-27 | $49.96 | $49.96 | 3,346,600 | — | — |
| 2021-01-26 | $49.25 | $49.25 | 2,143,700 | — | — |
| 2021-01-25 | $46.44 | $46.44 | 1,936,000 | — | — |
| 2021-01-22 | $46.27 | $46.27 | 947,000 | — | — |
| 2021-01-21 | $46.25 | $46.25 | 1,225,600 | — | — |
| 2021-01-20 | $47.00 | $47.00 | 1,303,600 | — | — |
| 2021-01-19 | $46.60 | $46.60 | 2,360,400 | — | — |
| 2021-01-15 | $45.34 | $45.34 | 1,830,600 | — | — |
| 2021-01-14 | $45.42 | $45.42 | 1,811,600 | — | — |
| 2021-01-13 | $45.02 | $45.02 | 1,034,000 | — | — |
| 2021-01-12 | $44.01 | $44.01 | 1,047,500 | — | — |
| 2021-01-11 | $44.01 | $44.01 | 1,610,500 | — | — |
| 2021-01-08 | $45.57 | $45.57 | 1,451,300 | — | — |
| 2021-01-07 | $44.00 | $44.00 | 1,775,300 | — | — |
| 2021-01-06 | $42.43 | $42.43 | 1,996,600 | — | — |
| 2021-01-05 | $45.17 | $45.17 | 1,139,400 | — | — |
| 2021-01-04 | $45.58 | $45.58 | 2,958,500 | — | — |