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
- 2017-05-12 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 | $61.87 | $66.53 | 966,200 | — | — |
| 2021-12-30 | $61.25 | $65.86 | 757,300 | — | — |
| 2021-12-29 | $61.40 | $66.02 | 754,500 | — | — |
| 2021-12-28 | $61.37 | $65.99 | 1,244,100 | — | — |
| 2021-12-27 | $61.21 | $65.82 | 1,197,400 | — | — |
| 2021-12-23 | $59.74 | $64.24 | 1,140,200 | — | — |
| 2021-12-22 | $58.74 | $63.16 | 1,148,200 | — | — |
| 2021-12-21 | $59.17 | $63.63 | 1,711,500 | — | — |
| 2021-12-20 | $57.87 | $62.23 | 2,193,300 | — | — |
| 2021-12-17 | $58.22 | $62.60 | 3,680,200 | — | — |
| 2021-12-16 | $59.42 | $63.89 | 1,976,200 | — | — |
| 2021-12-15 | $59.54 | $64.02 | 2,478,300 | — | — |
| 2021-12-14 | $58.08 | $62.45 | 3,232,400 | — | — |
| 2021-12-13 | $59.64 | $64.13 | 1,983,300 | — | — |
| 2021-12-10 | $59.59 | $64.08 | 1,676,500 | — | — |
| 2021-12-09 | $59.92 | $64.43 | 1,162,100 | — | — |
| 2021-12-08 | $60.15 | $64.68 | 2,614,800 | — | — |
| 2021-12-07 | $59.73 | $64.23 | 2,201,800 | — | — |
| 2021-12-06 | $58.74 | $63.16 | 2,623,700 | — | — |
| 2021-12-03 | $58.50 | $62.90 | 2,174,100 | — | — |
| 2021-12-02 | $59.24 | $63.70 | 2,415,500 | — | — |
| 2021-12-01 | $57.10 | $61.40 | 1,463,700 | — | — |
| 2021-11-30 | $58.34 | $62.73 | 2,563,700 | — | — |
| 2021-11-29 | $59.80 | $64.30 | 1,999,400 | — | — |
| 2021-11-26 | $58.94 | $63.38 | 1,882,400 | — | — |
| 2021-11-24 | $61.02 | $65.61 | 1,370,700 | — | — |
| 2021-11-23 | $60.69 | $65.26 | 1,908,500 | — | — |
| 2021-11-22 | $59.92 | $64.43 | 1,954,500 | — | — |
| 2021-11-19 | $61.45 | $66.08 | 2,734,700 | — | — |
| 2021-11-18 | $60.90 | $65.49 | 3,510,100 | — | — |
| 2021-11-17 | $59.34 | $63.81 | 1,913,000 | — | — |
| 2021-11-16 | $60.30 | $64.84 | 2,147,000 | — | — |
| 2021-11-15 | $59.05 | $63.50 | 2,400,700 | — | — |
| 2021-11-12 | $58.45 | $62.85 | 1,369,400 | — | — |
| 2021-11-11 | $58.25 | $62.64 | 1,083,900 | — | — |
| 2021-11-10 | $58.39 | $62.79 | 1,820,900 | — | — |
| 2021-11-09 | $59.50 | $63.98 | 3,092,700 | — | — |
| 2021-11-08 | $57.91 | $62.25 | 2,282,800 | — | — |
| 2021-11-05 | $57.25 | $61.54 | 2,939,100 | — | — |
| 2021-11-04 | $57.15 | $61.43 | 2,183,000 | — | — |
| 2021-11-03 | $56.06 | $60.26 | 2,096,300 | — | — |
| 2021-11-02 | $56.23 | $60.44 | 2,100,200 | — | — |
| 2021-11-01 | $54.49 | $58.57 | 1,614,000 | — | — |
| 2021-10-29 | $53.76 | $57.79 | 2,133,800 | — | — |
| 2021-10-28 | $54.33 | $58.40 | 1,561,900 | — | — |
| 2021-10-27 | $53.22 | $57.21 | 1,511,100 | — | — |
| 2021-10-26 | $53.94 | $57.98 | 1,348,600 | — | — |
| 2021-10-25 | $54.55 | $58.64 | 1,625,900 | — | — |
| 2021-10-22 | $54.20 | $58.26 | 1,050,100 | — | — |
| 2021-10-21 | $54.11 | $58.16 | 2,410,100 | — | — |
| 2021-10-20 | $53.56 | $57.57 | 1,412,800 | — | — |
| 2021-10-19 | $53.57 | $57.58 | 1,691,800 | — | — |
| 2021-10-18 | $52.92 | $56.89 | 1,640,300 | — | — |
| 2021-10-15 | $52.51 | $56.44 | 1,229,900 | — | — |
| 2021-10-14 | $52.27 | $56.19 | 1,756,700 | — | — |
| 2021-10-13 | $50.74 | $54.54 | 1,651,600 | — | — |
| 2021-10-12 | $49.89 | $53.63 | 1,563,300 | — | — |
| 2021-10-11 | $50.07 | $53.82 | 1,379,300 | — | — |
| 2021-10-08 | $50.99 | $54.81 | 1,342,700 | — | — |
| 2021-10-07 | $51.70 | $55.57 | 2,244,900 | — | — |
| 2021-10-06 | $51.17 | $55.00 | 3,167,400 | — | — |
| 2021-10-05 | $51.21 | $55.05 | 1,613,200 | — | — |
| 2021-10-04 | $50.74 | $54.54 | 1,620,600 | — | — |
| 2021-10-01 | $50.87 | $54.68 | 1,209,300 | — | — |
| 2021-09-30 | $50.41 | $54.19 | 2,892,700 | — | — |
| 2021-09-29 | $51.41 | $55.26 | 1,972,400 | — | — |
| 2021-09-28 | $51.56 | $55.42 | 2,336,900 | — | — |
| 2021-09-27 | $53.38 | $57.38 | 2,819,000 | — | — |
| 2021-09-24 | $53.51 | $57.52 | 1,516,000 | — | — |
| 2021-09-23 | $53.64 | $57.66 | 2,461,000 | — | — |
| 2021-09-22 | $52.90 | $56.86 | 2,314,600 | — | — |
| 2021-09-21 | $52.92 | $56.89 | 2,089,700 | — | — |
| 2021-09-20 | $52.99 | $56.96 | 2,795,100 | — | — |
| 2021-09-17 | $54.30 | $58.37 | 8,807,300 | — | — |
| 2021-09-16 | $54.57 | $58.66 | 2,961,300 | — | — |
| 2021-09-15 | $54.98 | $59.10 | 3,058,900 | — | — |
| 2021-09-14 | $53.55 | $57.56 | 2,652,900 | — | — |
| 2021-09-13 | $54.00 | $58.05 | 3,969,100 | — | — |
| 2021-09-10 | $54.73 | $58.83 | 3,696,100 | — | — |
| 2021-09-09 | $53.89 | $57.93 | 3,864,200 | — | — |
| 2021-09-08 | $52.72 | $56.67 | 2,777,900 | — | — |
| 2021-09-07 | $51.76 | $55.64 | 2,502,300 | — | — |
| 2021-09-03 | $52.94 | $56.91 | 3,760,300 | — | — |
| 2021-09-02 | $53.79 | $57.82 | 3,856,500 | — | — |
| 2021-09-01 | $52.74 | $56.69 | 1,991,900 | — | — |
| 2021-08-31 | $53.02 | $56.99 | 2,159,100 | — | — |
| 2021-08-30 | $53.25 | $57.24 | 2,042,900 | — | — |
| 2021-08-27 | $52.85 | $56.81 | 3,400,700 | — | — |
| 2021-08-26 | $51.82 | $55.70 | 2,154,800 | — | — |
| 2021-08-25 | $52.09 | $55.99 | 2,112,900 | — | — |
| 2021-08-24 | $51.80 | $55.68 | 1,540,500 | — | — |
| 2021-08-23 | $50.95 | $54.77 | 1,637,600 | — | — |
| 2021-08-20 | $50.08 | $53.83 | 1,489,300 | — | — |
| 2021-08-19 | $49.74 | $53.47 | 2,231,600 | — | — |
| 2021-08-18 | $50.48 | $54.26 | 1,544,500 | — | — |
| 2021-08-17 | $50.85 | $54.66 | 2,778,100 | — | — |
| 2021-08-16 | $52.30 | $56.22 | 1,677,300 | — | — |
| 2021-08-13 | $52.43 | $56.36 | 2,799,100 | — | — |
| 2021-08-12 | $52.01 | $55.91 | 2,286,000 | — | — |
| 2021-08-11 | $51.53 | $55.39 | 2,295,900 | — | — |
| 2021-08-10 | $51.06 | $54.89 | 2,676,100 | — | — |
| 2021-08-09 | $49.52 | $53.23 | 2,136,400 | — | — |
| 2021-08-06 | $49.82 | $53.55 | 4,598,800 | — | — |
| 2021-08-05 | $50.10 | $53.85 | 6,823,600 | — | — |
| 2021-08-04 | $50.32 | $54.09 | 10,410,400 | — | — |
| 2021-08-03 | $49.67 | $53.39 | 2,547,900 | — | — |
| 2021-08-02 | $48.37 | $51.99 | 1,876,900 | — | — |
| 2021-07-30 | $48.87 | $52.53 | 2,133,400 | — | — |
| 2021-07-29 | $48.18 | $51.79 | 2,535,700 | — | — |
| 2021-07-28 | $47.47 | $51.03 | 2,343,300 | — | — |
| 2021-07-27 | $48.21 | $51.82 | 1,464,800 | — | — |
| 2021-07-26 | $48.85 | $52.51 | 961,400 | — | — |
| 2021-07-23 | $48.61 | $52.25 | 1,902,400 | — | — |
| 2021-07-22 | $48.50 | $52.13 | 1,927,200 | — | — |
| 2021-07-21 | $48.63 | $52.27 | 1,470,800 | — | — |
| 2021-07-20 | $48.15 | $51.76 | 2,019,600 | — | — |
| 2021-07-19 | $46.25 | $49.72 | 2,869,400 | — | — |
| 2021-07-16 | $48.16 | $51.77 | 1,987,500 | — | — |
| 2021-07-15 | $48.13 | $51.74 | 2,133,100 | — | — |
| 2021-07-14 | $48.07 | $51.67 | 1,616,400 | — | — |
| 2021-07-13 | $48.58 | $52.22 | 1,358,300 | — | — |
| 2021-07-12 | $49.38 | $53.08 | 1,382,900 | — | — |
| 2021-07-09 | $49.38 | $53.08 | 2,387,800 | — | — |
| 2021-07-08 | $48.26 | $51.88 | 3,432,000 | — | — |
| 2021-07-07 | $49.35 | $53.05 | 5,212,800 | — | — |
| 2021-07-06 | $48.26 | $51.88 | 1,674,800 | — | — |
| 2021-07-02 | $48.59 | $52.23 | 1,451,300 | — | — |
| 2021-07-01 | $48.61 | $52.25 | 2,471,900 | — | — |
| 2021-06-30 | $48.81 | $52.47 | 1,635,300 | — | — |
| 2021-06-29 | $48.54 | $52.18 | 1,443,000 | — | — |
| 2021-06-28 | $48.84 | $52.50 | 1,941,100 | — | — |
| 2021-06-25 | $48.98 | $52.65 | 4,384,400 | — | — |
| 2021-06-24 | $47.64 | $51.21 | 2,688,600 | — | — |
| 2021-06-23 | $46.81 | $50.32 | 1,670,000 | — | — |
| 2021-06-22 | $46.60 | $50.09 | 1,342,900 | — | — |
| 2021-06-21 | $46.92 | $50.44 | 2,250,100 | — | — |
| 2021-06-18 | $45.50 | $48.91 | 4,236,600 | — | — |
| 2021-06-17 | $45.99 | $49.44 | 5,377,400 | — | — |
| 2021-06-16 | $47.74 | $51.32 | 4,026,400 | — | — |
| 2021-06-15 | $47.32 | $50.87 | 2,345,000 | — | — |
| 2021-06-14 | $47.53 | $51.09 | 1,652,100 | — | — |
| 2021-06-11 | $47.95 | $51.54 | 1,394,200 | — | — |
| 2021-06-10 | $47.36 | $50.91 | 1,292,000 | — | — |
| 2021-06-09 | $47.67 | $51.24 | 1,334,700 | — | — |
| 2021-06-08 | $48.50 | $52.13 | 1,323,300 | — | — |
| 2021-06-07 | $48.21 | $51.82 | 1,569,100 | — | — |
| 2021-06-04 | $49.21 | $52.90 | 1,268,000 | — | — |
| 2021-06-03 | $49.14 | $52.82 | 1,226,600 | — | — |
| 2021-06-02 | $49.73 | $53.46 | 1,467,700 | — | — |
| 2021-06-01 | $50.03 | $53.78 | 1,421,100 | — | — |
| 2021-05-28 | $49.64 | $53.36 | 1,423,400 | — | — |
| 2021-05-27 | $49.67 | $53.39 | 3,278,600 | — | — |
| 2021-05-26 | $49.17 | $52.85 | 1,228,000 | — | — |
| 2021-05-25 | $48.68 | $52.33 | 1,642,400 | — | — |
| 2021-05-24 | $49.59 | $53.31 | 2,018,000 | — | — |
| 2021-05-21 | $48.87 | $52.53 | 2,453,400 | — | — |
| 2021-05-20 | $48.27 | $51.89 | 4,055,500 | — | — |
| 2021-05-19 | $47.74 | $51.32 | 3,195,300 | — | — |
| 2021-05-18 | $48.42 | $52.05 | 3,407,600 | — | — |
| 2021-05-17 | $48.76 | $52.41 | 2,894,100 | — | — |
| 2021-05-14 | $48.54 | $52.18 | 2,554,000 | — | — |
| 2021-05-13 | $47.57 | $51.13 | 1,474,700 | — | — |
| 2021-05-12 | $47.13 | $50.66 | 2,345,700 | — | — |
| 2021-05-11 | $48.16 | $51.77 | 6,767,300 | — | — |
| 2021-05-10 | $50.12 | $53.88 | 1,495,400 | — | — |
| 2021-05-07 | $50.53 | $54.32 | 1,704,400 | — | — |
| 2021-05-06 | $49.53 | $53.24 | 1,355,500 | — | — |
| 2021-05-05 | $49.41 | $53.11 | 1,431,400 | — | — |
| 2021-05-04 | $49.21 | $52.90 | 1,974,400 | — | — |
| 2021-05-03 | $48.30 | $51.92 | 2,870,300 | — | — |
| 2021-04-30 | $49.41 | $53.11 | 3,399,200 | — | — |
| 2021-04-29 | $51.24 | $55.08 | 3,276,100 | — | — |
| 2021-04-28 | $51.94 | $55.83 | 3,508,000 | — | — |
| 2021-04-27 | $51.21 | $55.05 | 1,330,000 | — | — |
| 2021-04-26 | $51.23 | $55.07 | 2,059,700 | — | — |
| 2021-04-23 | $51.62 | $55.49 | 1,873,100 | — | — |
| 2021-04-22 | $51.24 | $55.08 | 2,674,900 | — | — |
| 2021-04-21 | $50.95 | $54.77 | 2,139,100 | — | — |
| 2021-04-20 | $50.34 | $54.11 | 3,009,000 | — | — |
| 2021-04-19 | $50.91 | $54.72 | 2,344,800 | — | — |
| 2021-04-16 | $50.24 | $54.00 | 2,722,900 | — | — |
| 2021-04-15 | $49.34 | $53.04 | 2,174,100 | — | — |
| 2021-04-14 | $49.40 | $53.10 | 1,989,800 | — | — |
| 2021-04-13 | $49.23 | $52.92 | 2,750,000 | — | — |
| 2021-04-12 | $50.15 | $53.91 | 2,920,100 | — | — |
| 2021-04-09 | $50.58 | $54.37 | 1,296,100 | — | — |
| 2021-04-08 | $50.32 | $54.09 | 1,515,800 | — | — |
| 2021-04-07 | $50.14 | $53.90 | 1,494,200 | — | — |
| 2021-04-06 | $50.23 | $53.99 | 1,249,000 | — | — |
| 2021-04-05 | $50.09 | $53.84 | 1,839,800 | — | — |
| 2021-04-01 | $49.61 | $53.33 | 1,857,300 | — | — |
| 2021-03-31 | $49.21 | $52.90 | 2,105,100 | — | — |
| 2021-03-30 | $50.04 | $53.79 | 2,069,000 | — | — |
| 2021-03-29 | $49.59 | $53.31 | 1,149,300 | — | — |
| 2021-03-26 | $49.71 | $53.43 | 970,700 | — | — |
| 2021-03-25 | $48.73 | $52.38 | 1,630,300 | — | — |
| 2021-03-24 | $48.34 | $51.96 | 1,788,200 | — | — |
| 2021-03-23 | $47.14 | $50.67 | 1,574,900 | — | — |
| 2021-03-22 | $48.81 | $52.47 | 1,880,400 | — | — |
| 2021-03-19 | $49.45 | $53.16 | 6,270,400 | — | — |
| 2021-03-18 | $49.74 | $53.47 | 2,024,600 | — | — |
| 2021-03-17 | $49.78 | $53.51 | 1,286,300 | — | — |
| 2021-03-16 | $48.94 | $52.61 | 1,398,700 | — | — |
| 2021-03-15 | $50.76 | $54.56 | 2,007,000 | — | — |
| 2021-03-12 | $49.60 | $53.32 | 2,124,900 | — | — |
| 2021-03-11 | $49.02 | $52.69 | 1,405,000 | — | — |
| 2021-03-10 | $48.97 | $52.64 | 1,454,000 | — | — |
| 2021-03-09 | $48.09 | $51.69 | 2,216,300 | — | — |
| 2021-03-08 | $50.55 | $54.34 | 6,393,300 | — | — |
| 2021-03-05 | $49.49 | $53.20 | 3,619,300 | — | — |
| 2021-03-04 | $47.06 | $50.59 | 3,444,900 | — | — |
| 2021-03-03 | $46.81 | $50.32 | 2,813,300 | — | — |
| 2021-03-02 | $46.80 | $50.31 | 1,548,500 | — | — |
| 2021-03-01 | $47.46 | $51.02 | 1,978,400 | — | — |
| 2021-02-26 | $46.34 | $49.81 | 2,381,200 | — | — |
| 2021-02-25 | $46.35 | $49.82 | 3,534,000 | — | — |
| 2021-02-24 | $48.10 | $51.70 | 4,067,000 | — | — |
| 2021-02-23 | $45.58 | $49.00 | 4,562,700 | — | — |
| 2021-02-22 | $43.77 | $47.05 | 3,412,600 | — | — |
| 2021-02-19 | $43.89 | $47.18 | 1,610,100 | — | — |
| 2021-02-18 | $42.77 | $45.97 | 1,250,200 | — | — |
| 2021-02-17 | $42.99 | $46.21 | 1,001,600 | — | — |
| 2021-02-16 | $43.57 | $46.83 | 1,338,600 | — | — |
| 2021-02-12 | $43.92 | $47.21 | 1,683,300 | — | — |
| 2021-02-11 | $44.03 | $47.33 | 1,743,700 | — | — |
| 2021-02-10 | $44.46 | $47.79 | 1,534,000 | — | — |
| 2021-02-09 | $44.07 | $47.37 | 1,339,100 | — | — |
| 2021-02-08 | $44.05 | $47.35 | 1,275,400 | — | — |
| 2021-02-05 | $43.78 | $47.06 | 1,357,100 | — | — |
| 2021-02-04 | $42.99 | $46.21 | 4,587,700 | — | — |
| 2021-02-03 | $43.56 | $46.82 | 1,255,900 | — | — |
| 2021-02-02 | $43.38 | $46.63 | 1,257,200 | — | — |
| 2021-02-01 | $42.60 | $45.79 | 3,118,900 | — | — |
| 2021-01-29 | $41.84 | $44.97 | 3,165,200 | — | — |
| 2021-01-28 | $42.64 | $45.83 | 2,174,600 | — | — |
| 2021-01-27 | $40.81 | $43.87 | 2,178,400 | — | — |
| 2021-01-26 | $43.59 | $46.86 | 1,485,600 | — | — |
| 2021-01-25 | $44.51 | $47.84 | 1,826,100 | — | — |
| 2021-01-22 | $45.23 | $48.62 | 1,319,600 | — | — |
| 2021-01-21 | $45.76 | $49.19 | 1,101,900 | — | — |
| 2021-01-20 | $45.99 | $49.44 | 1,367,100 | — | — |
| 2021-01-19 | $46.29 | $49.76 | 1,642,900 | — | — |
| 2021-01-15 | $45.91 | $49.35 | 4,578,000 | — | — |
| 2021-01-14 | $46.34 | $49.81 | 1,799,100 | — | — |
| 2021-01-13 | $46.08 | $49.53 | 1,577,100 | — | — |
| 2021-01-12 | $47.06 | $50.59 | 1,245,200 | — | — |
| 2021-01-11 | $46.49 | $49.97 | 739,800 | — | — |
| 2021-01-08 | $46.40 | $49.88 | 1,659,000 | — | — |
| 2021-01-07 | $47.02 | $50.54 | 990,800 | — | — |
| 2021-01-06 | $46.68 | $50.18 | 1,968,300 | — | — |
| 2021-01-05 | $45.20 | $48.59 | 1,797,500 | — | — |
| 2021-01-04 | $44.31 | $47.63 | 2,232,100 | — | — |