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
- 2019-08-08 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 | $70.58 | $70.58 | 689,300 | — | — |
| 2021-12-30 | $70.19 | $70.19 | 511,000 | — | — |
| 2021-12-29 | $70.77 | $70.77 | 452,200 | — | — |
| 2021-12-28 | $70.60 | $70.60 | 602,100 | — | — |
| 2021-12-27 | $72.02 | $72.02 | 756,100 | — | — |
| 2021-12-23 | $72.07 | $72.07 | 754,200 | — | — |
| 2021-12-22 | $71.39 | $71.39 | 901,700 | — | — |
| 2021-12-21 | $70.41 | $70.41 | 1,022,100 | — | — |
| 2021-12-20 | $66.07 | $66.07 | 1,447,900 | — | — |
| 2021-12-17 | $67.77 | $67.77 | 2,231,500 | — | — |
| 2021-12-16 | $63.78 | $63.78 | 1,582,600 | — | — |
| 2021-12-15 | $67.40 | $67.40 | 1,384,300 | — | — |
| 2021-12-14 | $65.30 | $65.30 | 1,382,900 | — | — |
| 2021-12-13 | $66.70 | $66.70 | 1,278,300 | — | — |
| 2021-12-10 | $69.24 | $69.24 | 1,303,600 | — | — |
| 2021-12-09 | $69.52 | $69.52 | 944,400 | — | — |
| 2021-12-08 | $74.03 | $74.03 | 1,247,300 | — | — |
| 2021-12-07 | $72.29 | $72.29 | 1,797,100 | — | — |
| 2021-12-06 | $68.75 | $68.75 | 1,547,800 | — | — |
| 2021-12-03 | $68.06 | $68.06 | 3,705,000 | — | — |
| 2021-12-02 | $72.00 | $72.00 | 1,596,400 | — | — |
| 2021-12-01 | $70.60 | $70.60 | 3,535,700 | — | — |
| 2021-11-30 | $76.00 | $76.00 | 7,618,900 | — | — |
| 2021-11-29 | $81.69 | $81.69 | 1,568,400 | — | — |
| 2021-11-26 | $84.00 | $84.00 | 1,109,400 | — | — |
| 2021-11-24 | $84.68 | $84.68 | 1,561,200 | — | — |
| 2021-11-23 | $83.26 | $83.26 | 1,868,100 | — | — |
| 2021-11-22 | $87.03 | $87.03 | 2,706,900 | — | — |
| 2021-11-19 | $88.58 | $88.58 | 1,548,900 | — | — |
| 2021-11-18 | $92.62 | $92.62 | 1,069,900 | — | — |
| 2021-11-17 | $94.15 | $94.15 | 997,700 | — | — |
| 2021-11-16 | $94.69 | $94.69 | 1,380,900 | — | — |
| 2021-11-15 | $92.56 | $92.56 | 1,166,800 | — | — |
| 2021-11-12 | $93.46 | $93.46 | 1,644,900 | — | — |
| 2021-11-11 | $93.22 | $93.22 | 1,058,200 | — | — |
| 2021-11-10 | $89.12 | $89.12 | 1,809,600 | — | — |
| 2021-11-09 | $95.26 | $95.26 | 1,026,900 | — | — |
| 2021-11-08 | $94.35 | $94.35 | 1,222,200 | — | — |
| 2021-11-05 | $93.32 | $93.32 | 1,338,000 | — | — |
| 2021-11-04 | $96.15 | $96.15 | 1,004,100 | — | — |
| 2021-11-03 | $95.09 | $95.09 | 1,311,200 | — | — |
| 2021-11-02 | $97.86 | $97.86 | 1,271,600 | — | — |
| 2021-11-01 | $97.85 | $97.85 | 1,686,700 | — | — |
| 2021-10-29 | $94.74 | $94.74 | 2,322,200 | — | — |
| 2021-10-28 | $89.00 | $89.00 | 1,724,300 | — | — |
| 2021-10-27 | $82.84 | $82.84 | 1,630,500 | — | — |
| 2021-10-26 | $87.51 | $87.51 | 3,515,000 | — | — |
| 2021-10-25 | $87.44 | $87.44 | 2,019,900 | — | — |
| 2021-10-22 | $84.48 | $84.48 | 1,071,100 | — | — |
| 2021-10-21 | $83.94 | $83.94 | 997,000 | — | — |
| 2021-10-20 | $84.26 | $84.26 | 2,167,700 | — | — |
| 2021-10-19 | $84.77 | $84.77 | 1,306,000 | — | — |
| 2021-10-18 | $85.02 | $85.02 | 1,349,700 | — | — |
| 2021-10-15 | $83.37 | $83.37 | 1,531,900 | — | — |
| 2021-10-14 | $85.18 | $85.18 | 2,040,000 | — | — |
| 2021-10-13 | $85.83 | $85.83 | 4,239,400 | — | — |
| 2021-10-12 | $75.44 | $75.44 | 3,830,800 | — | — |
| 2021-10-11 | $69.45 | $69.45 | 1,336,900 | — | — |
| 2021-10-08 | $70.56 | $70.56 | 2,092,900 | — | — |
| 2021-10-07 | $74.59 | $74.59 | 2,340,300 | — | — |
| 2021-10-06 | $72.75 | $72.75 | 2,222,700 | — | — |
| 2021-10-05 | $70.44 | $70.44 | 2,412,400 | — | — |
| 2021-10-04 | $68.61 | $68.61 | 3,687,800 | — | — |
| 2021-10-01 | $78.85 | $78.85 | 2,055,100 | — | — |
| 2021-09-30 | $79.72 | $79.72 | 2,679,000 | — | — |
| 2021-09-29 | $79.77 | $79.77 | 3,651,800 | — | — |
| 2021-09-28 | $74.54 | $74.54 | 7,950,800 | — | — |
| 2021-09-27 | $85.44 | $85.44 | 3,162,600 | — | — |
| 2021-09-24 | $88.24 | $88.24 | 3,399,800 | — | — |
| 2021-09-23 | $85.53 | $85.53 | 4,932,400 | — | — |
| 2021-09-22 | $78.82 | $78.82 | 2,273,600 | — | — |
| 2021-09-21 | $74.75 | $74.75 | 2,823,400 | — | — |
| 2021-09-20 | $70.63 | $70.63 | 2,094,400 | — | — |
| 2021-09-17 | $71.33 | $71.33 | 2,747,200 | — | — |
| 2021-09-16 | $70.32 | $70.32 | 1,345,000 | — | — |
| 2021-09-15 | $66.75 | $66.75 | 1,310,200 | — | — |
| 2021-09-14 | $63.74 | $63.74 | 1,690,000 | — | — |
| 2021-09-13 | $61.56 | $61.56 | 4,959,000 | — | — |
| 2021-09-10 | $68.07 | $68.07 | 1,091,400 | — | — |
| 2021-09-09 | $68.49 | $68.49 | 2,204,200 | — | — |
| 2021-09-08 | $66.57 | $66.57 | 1,632,200 | — | — |
| 2021-09-07 | $67.86 | $67.86 | 1,172,000 | — | — |
| 2021-09-03 | $66.89 | $66.89 | 474,200 | — | — |
| 2021-09-02 | $66.60 | $66.60 | 1,123,200 | — | — |
| 2021-09-01 | $65.11 | $65.11 | 802,600 | — | — |
| 2021-08-31 | $65.44 | $65.44 | 983,000 | — | — |
| 2021-08-30 | $66.50 | $66.50 | 1,395,800 | — | — |
| 2021-08-27 | $65.00 | $65.00 | 2,172,200 | — | — |
| 2021-08-26 | $62.90 | $62.90 | 1,334,800 | — | — |
| 2021-08-25 | $62.06 | $62.06 | 735,200 | — | — |
| 2021-08-24 | $61.70 | $61.70 | 1,418,400 | — | — |
| 2021-08-23 | $60.00 | $60.00 | 2,364,600 | — | — |
| 2021-08-20 | $59.26 | $59.26 | 1,063,000 | — | — |
| 2021-08-19 | $57.56 | $57.56 | 2,093,000 | — | — |
| 2021-08-18 | $55.35 | $55.35 | 1,148,400 | — | — |
| 2021-08-17 | $53.81 | $53.81 | 1,116,000 | — | — |
| 2021-08-16 | $52.51 | $52.51 | 858,800 | — | — |
| 2021-08-13 | $54.30 | $54.30 | 749,400 | — | — |
| 2021-08-12 | $55.38 | $55.38 | 1,324,200 | — | — |
| 2021-08-11 | $53.03 | $53.03 | 2,404,800 | — | — |
| 2021-08-10 | $54.57 | $54.57 | 1,518,200 | — | — |
| 2021-08-09 | $57.13 | $57.13 | 1,057,200 | — | — |
| 2021-08-06 | $58.07 | $58.07 | 682,800 | — | — |
| 2021-08-05 | $57.43 | $57.43 | 980,000 | — | — |
| 2021-08-04 | $57.92 | $57.92 | 758,400 | — | — |
| 2021-08-03 | $57.60 | $57.60 | 923,400 | — | — |
| 2021-08-02 | $57.40 | $57.40 | 1,588,200 | — | — |
| 2021-07-30 | $56.83 | $56.83 | 1,307,200 | — | — |
| 2021-07-29 | $58.01 | $58.01 | 1,697,800 | — | — |
| 2021-07-28 | $55.37 | $55.37 | 2,475,800 | — | — |
| 2021-07-27 | $54.43 | $54.43 | 1,240,800 | — | — |
| 2021-07-26 | $54.61 | $54.61 | 882,400 | — | — |
| 2021-07-23 | $55.92 | $55.92 | 765,800 | — | — |
| 2021-07-22 | $54.84 | $54.84 | 1,154,000 | — | — |
| 2021-07-21 | $56.11 | $56.11 | 1,372,400 | — | — |
| 2021-07-20 | $55.19 | $55.19 | 1,611,600 | — | — |
| 2021-07-19 | $53.06 | $53.06 | 1,561,200 | — | — |
| 2021-07-16 | $52.90 | $52.90 | 1,351,400 | — | — |
| 2021-07-15 | $51.24 | $51.24 | 1,165,200 | — | — |
| 2021-07-14 | $52.63 | $52.63 | 1,600,800 | — | — |
| 2021-07-13 | $54.39 | $54.39 | 1,970,800 | — | — |
| 2021-07-12 | $54.10 | $54.10 | 6,091,200 | — | — |
| 2021-07-09 | $48.07 | $48.07 | 895,800 | — | — |
| 2021-07-08 | $46.48 | $46.48 | 1,088,200 | — | — |
| 2021-07-07 | $45.58 | $45.58 | 924,000 | — | — |
| 2021-07-06 | $45.83 | $45.83 | 1,398,800 | — | — |
| 2021-07-02 | $47.28 | $47.28 | 665,600 | — | — |
| 2021-07-01 | $47.26 | $47.26 | 523,800 | — | — |
| 2021-06-30 | $47.34 | $47.34 | 654,400 | — | — |
| 2021-06-29 | $47.60 | $47.60 | 481,600 | — | — |
| 2021-06-28 | $48.23 | $48.23 | 615,600 | — | — |
| 2021-06-25 | $48.34 | $48.34 | 706,000 | — | — |
| 2021-06-24 | $47.96 | $47.96 | 677,800 | — | — |
| 2021-06-23 | $47.45 | $47.45 | 783,000 | — | — |
| 2021-06-22 | $47.31 | $47.31 | 1,014,200 | — | — |
| 2021-06-21 | $46.42 | $46.42 | 1,004,600 | — | — |
| 2021-06-18 | $45.29 | $45.29 | 2,049,600 | — | — |
| 2021-06-17 | $47.35 | $47.35 | 1,757,000 | — | — |
| 2021-06-16 | $45.85 | $45.85 | 1,214,400 | — | — |
| 2021-06-15 | $44.79 | $44.79 | 1,278,400 | — | — |
| 2021-06-14 | $45.90 | $45.90 | 1,223,000 | — | — |
| 2021-06-11 | $46.03 | $46.03 | 1,241,400 | — | — |
| 2021-06-10 | $45.16 | $45.16 | 1,014,200 | — | — |
| 2021-06-09 | $45.15 | $45.15 | 1,165,200 | — | — |
| 2021-06-08 | $45.17 | $45.17 | 1,662,200 | — | — |
| 2021-06-07 | $44.73 | $44.73 | 4,403,600 | — | — |
| 2021-06-04 | $42.58 | $42.58 | 1,422,400 | — | — |
| 2021-06-03 | $40.88 | $40.88 | 1,260,000 | — | — |
| 2021-06-02 | $41.94 | $41.94 | 1,134,200 | — | — |
| 2021-06-01 | $42.45 | $42.45 | 1,071,000 | — | — |
| 2021-05-28 | $42.68 | $42.68 | 959,400 | — | — |
| 2021-05-27 | $42.79 | $42.79 | 1,567,000 | — | — |
| 2021-05-26 | $42.18 | $42.18 | 941,600 | — | — |
| 2021-05-25 | $41.37 | $41.37 | 1,188,000 | — | — |
| 2021-05-24 | $41.40 | $41.40 | 1,309,000 | — | — |
| 2021-05-21 | $40.03 | $40.03 | 1,255,400 | — | — |
| 2021-05-20 | $39.54 | $39.54 | 677,800 | — | — |
| 2021-05-19 | $38.51 | $38.51 | 1,142,200 | — | — |
| 2021-05-18 | $38.45 | $38.45 | 1,457,600 | — | — |
| 2021-05-17 | $37.37 | $37.37 | 872,600 | — | — |
| 2021-05-14 | $37.04 | $37.04 | 1,789,200 | — | — |
| 2021-05-13 | $34.40 | $34.40 | 1,477,600 | — | — |
| 2021-05-12 | $35.30 | $35.30 | 1,406,400 | — | — |
| 2021-05-11 | $36.92 | $36.92 | 1,835,600 | — | — |
| 2021-05-10 | $36.26 | $36.26 | 2,224,400 | — | — |
| 2021-05-07 | $38.54 | $38.54 | 1,465,400 | — | — |
| 2021-05-06 | $37.67 | $37.67 | 2,779,400 | — | — |
| 2021-05-05 | $40.60 | $40.60 | 2,265,600 | — | — |
| 2021-05-04 | $42.07 | $42.07 | 1,854,200 | — | — |
| 2021-05-03 | $42.37 | $42.37 | 745,600 | — | — |
| 2021-04-30 | $43.17 | $43.17 | 780,600 | — | — |
| 2021-04-29 | $43.85 | $43.85 | 730,400 | — | — |
| 2021-04-28 | $44.42 | $44.42 | 712,200 | — | — |
| 2021-04-27 | $45.03 | $45.03 | 1,718,000 | — | — |
| 2021-04-26 | $44.20 | $44.20 | 979,800 | — | — |
| 2021-04-23 | $43.94 | $43.94 | 1,023,800 | — | — |
| 2021-04-22 | $43.12 | $43.12 | 1,617,400 | — | — |
| 2021-04-21 | $44.14 | $44.14 | 1,087,600 | — | — |
| 2021-04-20 | $41.99 | $41.99 | 1,206,800 | — | — |
| 2021-04-19 | $43.03 | $43.03 | 831,400 | — | — |
| 2021-04-16 | $43.65 | $43.65 | 1,158,400 | — | — |
| 2021-04-15 | $43.68 | $43.68 | 3,152,600 | — | — |
| 2021-04-14 | $41.76 | $41.76 | 785,000 | — | — |
| 2021-04-13 | $41.92 | $41.92 | 1,199,200 | — | — |
| 2021-04-12 | $41.39 | $41.39 | 1,610,600 | — | — |
| 2021-04-09 | $40.35 | $40.35 | 648,600 | — | — |
| 2021-04-08 | $40.35 | $40.35 | 1,086,000 | — | — |
| 2021-04-07 | $39.90 | $39.90 | 1,321,600 | — | — |
| 2021-04-06 | $39.11 | $39.11 | 1,242,000 | — | — |
| 2021-04-05 | $39.87 | $39.87 | 2,084,200 | — | — |
| 2021-04-01 | $37.93 | $37.93 | 1,776,000 | — | — |
| 2021-03-31 | $36.19 | $36.19 | 777,200 | — | — |
| 2021-03-30 | $35.45 | $35.45 | 1,100,000 | — | — |
| 2021-03-29 | $33.72 | $33.72 | 1,032,400 | — | — |
| 2021-03-26 | $33.86 | $33.86 | 767,800 | — | — |
| 2021-03-25 | $33.85 | $33.85 | 1,354,000 | — | — |
| 2021-03-24 | $33.45 | $33.45 | 1,615,400 | — | — |
| 2021-03-23 | $35.75 | $35.75 | 826,200 | — | — |
| 2021-03-22 | $36.67 | $36.67 | 1,566,000 | — | — |
| 2021-03-19 | $35.53 | $35.53 | 1,416,800 | — | — |
| 2021-03-18 | $34.85 | $34.85 | 1,226,800 | — | — |
| 2021-03-17 | $35.40 | $35.40 | 1,133,400 | — | — |
| 2021-03-16 | $34.90 | $34.90 | 1,194,400 | — | — |
| 2021-03-15 | $35.65 | $35.65 | 1,141,000 | — | — |
| 2021-03-12 | $36.55 | $36.55 | 982,200 | — | — |
| 2021-03-11 | $36.96 | $36.96 | 1,827,000 | — | — |
| 2021-03-10 | $34.30 | $34.30 | 1,535,000 | — | — |
| 2021-03-09 | $34.20 | $34.20 | 1,656,200 | — | — |
| 2021-03-08 | $32.12 | $32.12 | 1,977,200 | — | — |
| 2021-03-05 | $33.79 | $33.79 | 2,496,600 | — | — |
| 2021-03-04 | $33.95 | $33.95 | 4,516,400 | — | — |
| 2021-03-03 | $37.74 | $37.74 | 2,325,600 | — | — |
| 2021-03-02 | $38.31 | $38.31 | 3,615,200 | — | — |
| 2021-03-01 | $36.15 | $36.15 | 3,439,600 | — | — |
| 2021-02-26 | $34.48 | $34.48 | 1,491,400 | — | — |
| 2021-02-25 | $33.58 | $33.58 | 1,362,000 | — | — |
| 2021-02-24 | $35.26 | $35.26 | 1,343,400 | — | — |
| 2021-02-23 | $35.15 | $35.15 | 2,575,600 | — | — |
| 2021-02-22 | $35.38 | $35.38 | 2,076,000 | — | — |
| 2021-02-19 | $34.55 | $34.55 | 2,548,000 | — | — |
| 2021-02-18 | $34.15 | $34.15 | 1,623,400 | — | — |
| 2021-02-17 | $34.65 | $34.65 | 1,167,400 | — | — |
| 2021-02-16 | $35.03 | $35.03 | 1,657,600 | — | — |
| 2021-02-12 | $33.99 | $33.99 | 1,519,800 | — | — |
| 2021-02-11 | $33.63 | $33.63 | 3,884,600 | — | — |
| 2021-02-10 | $34.83 | $34.83 | 2,039,200 | — | — |
| 2021-02-09 | $34.40 | $34.40 | 1,395,400 | — | — |
| 2021-02-08 | $34.87 | $34.87 | 1,198,400 | — | — |
| 2021-02-05 | $33.88 | $33.88 | 663,000 | — | — |
| 2021-02-04 | $33.40 | $33.40 | 604,800 | — | — |
| 2021-02-03 | $32.65 | $32.65 | 1,043,600 | — | — |
| 2021-02-02 | $31.74 | $31.74 | 1,236,800 | — | — |
| 2021-02-01 | $30.10 | $30.10 | 704,200 | — | — |
| 2021-01-29 | $29.43 | $29.43 | 687,000 | — | — |
| 2021-01-28 | $29.91 | $29.91 | 865,600 | — | — |
| 2021-01-27 | $28.92 | $28.92 | 1,351,400 | — | — |
| 2021-01-26 | $30.35 | $30.35 | 884,800 | — | — |
| 2021-01-25 | $30.43 | $30.43 | 846,200 | — | — |
| 2021-01-22 | $29.83 | $29.83 | 818,800 | — | — |
| 2021-01-21 | $29.28 | $29.28 | 1,120,000 | — | — |
| 2021-01-20 | $29.98 | $29.98 | 1,510,400 | — | — |
| 2021-01-19 | $28.86 | $28.86 | 1,392,000 | — | — |
| 2021-01-15 | $28.91 | $28.91 | 1,618,400 | — | — |
| 2021-01-14 | $28.32 | $28.32 | 1,878,800 | — | — |
| 2021-01-13 | $27.61 | $27.61 | 2,015,400 | — | — |
| 2021-01-12 | $26.62 | $26.62 | 3,405,200 | — | — |
| 2021-01-11 | $24.71 | $24.71 | 608,800 | — | — |
| 2021-01-08 | $25.11 | $25.11 | 1,927,400 | — | — |
| 2021-01-07 | $24.81 | $24.81 | 1,666,400 | — | — |
| 2021-01-06 | $23.43 | $23.43 | 1,636,000 | — | — |
| 2021-01-05 | $23.97 | $23.97 | 1,022,000 | — | — |
| 2021-01-04 | $23.17 | $23.17 | 962,400 | — | — |